1627257600000|2021-07-26 00:00:00|26.31|26.01|26.32|26.02|26.35|26.05|26.19|25.89|133
1627257900000|2021-07-26 00:05:00|26.31|26.01|26.35|26.05|26.43|26.13|26.31|26.01|148
1627258200000|2021-07-26 00:10:00|26.36|26.06|26.57|26.27|26.57|26.27|26.35|26.05|202
1627258500000|2021-07-26 00:15:00|26.58|26.28|26.6|26.3|26.63|26.33|26.5|26.2|202
1627258800000|2021-07-26 00:20:00|26.61|26.31|26.68|26.38|26.7|26.4|26.58|26.28|197
1627259100000|2021-07-26 00:25:00|26.69|26.39|26.71|26.41|26.85|26.55|26.67|26.37|192
1627259400000|2021-07-26 00:30:00|26.72|26.42|26.77|26.47|26.9|26.6|26.72|26.42|213
1627259700000|2021-07-26 00:35:00|26.76|26.46|26.79|26.49|26.86|26.56|26.72|26.42|161
1627260000000|2021-07-26 00:40:00|26.8|26.5|26.85|26.55|26.89|26.59|26.79|26.49|180
1627260300000|2021-07-26 00:45:00|26.86|26.56|26.87|26.57|26.91|26.61|26.83|26.53|228
1627260600000|2021-07-26 00:50:00|26.88|26.58|27.01|26.71|27.02|26.72|26.84|26.54|225
1627260900000|2021-07-26 00:55:00|27.02|26.72|27.04|26.74|27.15|26.85|26.98|26.68|228
1627261200000|2021-07-26 01:00:00|27.05|26.75|27.59|27.29|27.77|27.47|27.04|26.74|437
1627261500000|2021-07-26 01:05:00|27.6|27.3|27.32|27.02|27.63|27.33|27.17|26.87|399
1627261800000|2021-07-26 01:10:00|27.3|27|27.48|27.18|27.57|27.27|27.28|26.98|383
1627262100000|2021-07-26 01:15:00|27.49|27.19|27.34|27.04|27.49|27.19|27.3|27|290
1627262400000|2021-07-26 01:20:00|27.35|27.05|27.38|27.08|27.42|27.12|27.27|26.97|213
1627262700000|2021-07-26 01:25:00|27.39|27.09|27.53|27.23|27.54|27.24|27.38|27.08|223
1627263000000|2021-07-26 01:30:00|27.52|27.22|27.88|27.58|27.88|27.58|27.47|27.17|163
1627263300000|2021-07-26 01:35:00|27.89|27.59|28.05|27.75|28.06|27.76|27.82|27.52|198
1627263600000|2021-07-26 01:40:00|28.04|27.74|28.08|27.78|28.22|27.92|27.98|27.68|292
1627263900000|2021-07-26 01:45:00|28.09|27.79|27.88|27.58|28.1|27.8|27.76|27.46|286
1627264200000|2021-07-26 01:50:00|27.89|27.59|27.97|27.67|27.97|27.67|27.78|27.48|223
1627264500000|2021-07-26 01:55:00|27.98|27.68|27.95|27.65|27.99|27.69|27.89|27.59|172
1627264800000|2021-07-26 02:00:00|27.94|27.64|27.78|27.48|28.04|27.74|27.78|27.48|231
1627265100000|2021-07-26 02:05:00|27.77|27.47|27.58|27.28|27.84|27.54|27.54|27.24|212
1627265400000|2021-07-26 02:10:00|27.57|27.27|27.62|27.32|27.68|27.38|27.53|27.23|214
1627265700000|2021-07-26 02:15:00|27.63|27.33|27.74|27.44|27.86|27.56|27.62|27.32|159
1627266000000|2021-07-26 02:20:00|27.73|27.43|27.75|27.45|27.79|27.49|27.62|27.32|158
1627266300000|2021-07-26 02:25:00|27.76|27.46|27.86|27.56|27.95|27.65|27.76|27.46|160
1627266600000|2021-07-26 02:30:00|27.87|27.57|27.89|27.59|27.96|27.66|27.84|27.54|129
1627266900000|2021-07-26 02:35:00|27.9|27.6|28.06|27.76|28.08|27.78|27.89|27.59|157
1627267200000|2021-07-26 02:40:00|28.05|27.75|27.89|27.59|28.06|27.76|27.85|27.55|165
1627267500000|2021-07-26 02:45:00|27.88|27.58|27.83|27.53|27.89|27.59|27.78|27.48|152
1627267800000|2021-07-26 02:50:00|27.84|27.54|27.83|27.53|27.89|27.59|27.78|27.48|155
1627268100000|2021-07-26 02:55:00|27.84|27.54|27.72|27.42|27.84|27.54|27.71|27.41|171
1627268400000|2021-07-26 03:00:00|27.73|27.43|27.76|27.46|27.86|27.56|27.71|27.41|185
1627268700000|2021-07-26 03:05:00|27.75|27.45|27.77|27.47|27.8|27.5|27.67|27.37|175
1627269000000|2021-07-26 03:10:00|27.78|27.48|27.78|27.48|27.83|27.53|27.74|27.44|138
1627269300000|2021-07-26 03:15:00|27.79|27.49|27.78|27.48|27.81|27.51|27.7|27.4|107
1627269600000|2021-07-26 03:20:00|27.79|27.49|27.77|27.47|27.82|27.52|27.71|27.41|98
1627269900000|2021-07-26 03:25:00|27.78|27.48|27.85|27.55|27.86|27.56|27.77|27.47|102
1627270200000|2021-07-26 03:30:00|27.86|27.56|27.84|27.54|27.87|27.57|27.79|27.49|131
1627270500000|2021-07-26 03:35:00|27.85|27.55|27.84|27.54|27.86|27.56|27.8|27.5|108
1627270800000|2021-07-26 03:40:00|27.85|27.55|27.86|27.56|27.86|27.56|27.79|27.49|76
1627271100000|2021-07-26 03:45:00|27.85|27.55|27.77|27.47|27.86|27.56|27.76|27.46|102
1627271400000|2021-07-26 03:50:00|27.78|27.48|27.77|27.47|27.8|27.5|27.75|27.45|72
1627271700000|2021-07-26 03:55:00|27.76|27.46|27.92|27.62|27.96|27.66|27.75|27.45|143
1627272000000|2021-07-26 04:00:00|27.91|27.61|28.03|27.73|28.11|27.81|27.9|27.6|171
1627272300000|2021-07-26 04:05:00|28.02|27.72|27.89|27.59|28.04|27.74|27.87|27.57|184
1627272600000|2021-07-26 04:10:00|27.88|27.58|27.97|27.67|27.97|27.67|27.88|27.58|148
1627272900000|2021-07-26 04:15:00|27.96|27.66|28.06|27.76|28.07|27.77|27.88|27.58|190
1627273200000|2021-07-26 04:20:00|28.05|27.75|28.17|27.87|28.21|27.91|28.04|27.74|236
1627273500000|2021-07-26 04:25:00|28.18|27.88|28.11|27.81|28.18|27.88|28.03|27.73|191
1627273800000|2021-07-26 04:30:00|28.1|27.8|28.01|27.71|28.13|27.83|27.97|27.67|168
1627274100000|2021-07-26 04:35:00|28|27.7|28.15|27.85|28.2|27.9|28|27.7|180
1627274400000|2021-07-26 04:40:00|28.16|27.86|28.22|27.92|28.23|27.93|28.13|27.83|168
1627274700000|2021-07-26 04:45:00|28.23|27.93|28.26|27.96|28.3|28|28.2|27.9|229
1627275000000|2021-07-26 04:50:00|28.27|27.97|28.25|27.95|28.28|27.98|28.22|27.92|163
1627275300000|2021-07-26 04:55:00|28.24|27.94|28.13|27.83|28.28|27.98|28.1|27.8|211
1627275600000|2021-07-26 05:00:00|28.14|27.84|28.1|27.8|28.22|27.92|28.09|27.79|180
1627275900000|2021-07-26 05:05:00|28.11|27.81|27.96|27.66|28.11|27.81|27.9|27.6|147
1627276200000|2021-07-26 05:10:00|27.95|27.65|27.93|27.63|27.96|27.66|27.86|27.56|182
1627276500000|2021-07-26 05:15:00|27.92|27.62|27.93|27.63|27.96|27.66|27.87|27.57|155
1627276800000|2021-07-26 05:20:00|27.94|27.64|28.02|27.72|28.02|27.72|27.92|27.62|163
1627277100000|2021-07-26 05:25:00|28.01|27.71|28.03|27.73|28.04|27.74|27.97|27.67|168
1627277400000|2021-07-26 05:30:00|28.04|27.74|27.97|27.67|28.04|27.74|27.95|27.65|107
1627277700000|2021-07-26 05:35:00|27.98|27.68|28.09|27.79|28.1|27.8|27.91|27.61|169
1627278000000|2021-07-26 05:40:00|28.1|27.8|28.22|27.92|28.23|27.93|28.09|27.79|121
1627278300000|2021-07-26 05:45:00|28.21|27.91|28.18|27.88|28.24|27.94|28.16|27.86|129
1627278600000|2021-07-26 05:50:00|28.19|27.89|28.12|27.82|28.22|27.92|28.07|27.77|154
1627278900000|2021-07-26 05:55:00|28.13|27.83|28.24|27.94|28.25|27.95|28.13|27.83|143
1627279200000|2021-07-26 06:00:00|28.25|27.95|28.36|28.06|28.36|28.06|28.24|27.94|189
1627279500000|2021-07-26 06:05:00|28.35|28.05|28.34|28.04|28.35|28.05|28.29|27.99|156
1627279800000|2021-07-26 06:10:00|28.33|28.03|28.46|28.16|28.47|28.17|28.33|28.03|113
1627280100000|2021-07-26 06:15:00|28.45|28.15|28.48|28.18|28.48|28.18|28.42|28.12|148
1627280400000|2021-07-26 06:20:00|28.49|28.19|28.54|28.24|28.58|28.28|28.45|28.15|179
1627280700000|2021-07-26 06:25:00|28.53|28.23|28.45|28.15|28.6|28.3|28.39|28.09|214
1627281000000|2021-07-26 06:30:00|28.44|28.14|28.5|28.2|28.56|28.26|28.44|28.14|218
1627281300000|2021-07-26 06:35:00|28.51|28.21|28.28|27.98|28.52|28.22|28.23|27.93|232
1627281600000|2021-07-26 06:40:00|28.27|27.97|28.35|28.05|28.39|28.09|28.25|27.95|164
1627281900000|2021-07-26 06:45:00|28.36|28.06|28.16|27.86|28.41|28.11|28.16|27.86|204
1627282200000|2021-07-26 06:50:00|28.17|27.87|27.95|27.65|28.17|27.87|27.89|27.59|185
1627282500000|2021-07-26 06:55:00|27.94|27.64|27.99|27.69|28.03|27.73|27.93|27.63|150
1627282800000|2021-07-26 07:00:00|28|27.7|28.17|27.87|28.22|27.92|27.99|27.69|137
1627283100000|2021-07-26 07:05:00|28.18|27.88|28.15|27.85|28.22|27.92|28.14|27.84|140
1627283400000|2021-07-26 07:10:00|28.16|27.86|28.24|27.94|28.24|27.94|28.14|27.84|99
1627283700000|2021-07-26 07:15:00|28.26|27.96|28.23|27.93|28.28|27.98|28.17|27.87|142
1627284000000|2021-07-26 07:20:00|28.22|27.92|28.17|27.87|28.27|27.97|28.17|27.87|142
1627284300000|2021-07-26 07:25:00|28.18|27.88|28.12|27.82|28.18|27.88|28.05|27.75|176
1627284600000|2021-07-26 07:30:00|28.13|27.83|27.98|27.68|28.15|27.85|27.98|27.68|157
1627284900000|2021-07-26 07:35:00|27.99|27.69|27.59|27.29|28.03|27.73|27.59|27.29|208
1627285200000|2021-07-26 07:40:00|27.6|27.3|27.62|27.32|27.66|27.36|27.46|27.16|275
1627285500000|2021-07-26 07:45:00|27.61|27.31|27.7|27.4|27.73|27.43|27.61|27.31|209
1627285800000|2021-07-26 07:50:00|27.71|27.41|27.73|27.43|27.76|27.46|27.69|27.39|149
1627286100000|2021-07-26 07:55:00|27.72|27.42|27.76|27.46|27.85|27.55|27.7|27.4|179
1627286400000|2021-07-26 08:00:00|27.75|27.45|27.66|27.36|27.89|27.59|27.66|27.36|270
1627286700000|2021-07-26 08:05:00|27.67|27.37|27.53|27.23|27.69|27.39|27.53|27.23|200
1627287000000|2021-07-26 08:10:00|27.54|27.24|27.64|27.34|27.66|27.36|27.49|27.19|264
1627287300000|2021-07-26 08:15:00|27.63|27.33|27.72|27.42|27.73|27.43|27.56|27.26|208
1627287600000|2021-07-26 08:20:00|27.73|27.43|27.71|27.41|27.86|27.56|27.69|27.39|196
1627287900000|2021-07-26 08:25:00|27.7|27.4|27.68|27.38|27.73|27.43|27.64|27.34|178
1627288200000|2021-07-26 08:30:00|27.69|27.39|27.77|27.47|27.79|27.49|27.69|27.39|156
1627288500000|2021-07-26 08:35:00|27.78|27.48|27.67|27.37|27.81|27.51|27.65|27.35|149
1627288800000|2021-07-26 08:40:00|27.68|27.38|27.72|27.42|27.74|27.44|27.58|27.28|203
1627289100000|2021-07-26 08:45:00|27.71|27.41|27.78|27.48|27.79|27.49|27.69|27.39|163
1627289400000|2021-07-26 08:50:00|27.79|27.49|27.77|27.47|27.81|27.51|27.68|27.38|147
1627289700000|2021-07-26 08:55:00|27.78|27.48|27.79|27.49|27.81|27.51|27.74|27.44|155
1627290000000|2021-07-26 09:00:00|27.8|27.5|27.86|27.56|27.93|27.63|27.74|27.44|229
1627290300000|2021-07-26 09:05:00|27.85|27.55|27.83|27.53|27.89|27.59|27.8|27.5|162
1627290600000|2021-07-26 09:10:00|27.82|27.52|27.77|27.47|27.82|27.52|27.74|27.44|126
1627290900000|2021-07-26 09:15:00|27.76|27.46|27.87|27.57|27.88|27.58|27.75|27.45|137
1627291200000|2021-07-26 09:20:00|27.86|27.56|27.93|27.63|27.94|27.64|27.84|27.54|144
1627291500000|2021-07-26 09:25:00|27.92|27.62|27.94|27.64|27.96|27.66|27.9|27.6|173
1627291800000|2021-07-26 09:30:00|27.95|27.65|27.87|27.57|28.01|27.71|27.84|27.54|150
1627292100000|2021-07-26 09:35:00|27.88|27.58|27.91|27.61|27.93|27.63|27.86|27.56|147
1627292400000|2021-07-26 09:40:00|27.92|27.62|27.77|27.47|27.93|27.63|27.77|27.47|132
1627292700000|2021-07-26 09:45:00|27.76|27.46|27.81|27.51|27.84|27.54|27.73|27.43|159
1627293000000|2021-07-26 09:50:00|27.82|27.52|27.81|27.51|27.85|27.55|27.77|27.47|178
1627293300000|2021-07-26 09:55:00|27.82|27.52|27.84|27.54|27.85|27.55|27.78|27.48|161
1627293600000|2021-07-26 10:00:00|27.83|27.53|27.89|27.59|27.9|27.6|27.82|27.52|125
1627293900000|2021-07-26 10:05:00|27.88|27.58|27.84|27.54|27.88|27.58|27.82|27.52|113
1627294200000|2021-07-26 10:10:00|27.83|27.53|27.9|27.6|27.9|27.6|27.83|27.53|120
1627294500000|2021-07-26 10:15:00|27.89|27.59|27.83|27.53|27.9|27.6|27.82|27.52|75
1627294800000|2021-07-26 10:20:00|27.84|27.54|27.79|27.49|27.84|27.54|27.73|27.43|130
1627295100000|2021-07-26 10:25:00|27.78|27.48|27.73|27.43|27.78|27.48|27.67|27.37|104
1627295400000|2021-07-26 10:30:00|27.74|27.44|27.82|27.52|27.83|27.53|27.67|27.37|137
1627295700000|2021-07-26 10:35:00|27.81|27.51|27.9|27.6|27.92|27.62|27.81|27.51|165
1627296000000|2021-07-26 10:40:00|27.91|27.61|27.94|27.64|27.99|27.69|27.89|27.59|138
1627296300000|2021-07-26 10:45:00|27.95|27.65|28|27.7|28.04|27.74|27.94|27.64|181
1627296600000|2021-07-26 10:50:00|27.99|27.69|28|27.7|28.02|27.72|27.97|27.67|110
1627296900000|2021-07-26 10:55:00|27.99|27.69|28.06|27.76|28.11|27.81|27.96|27.66|148
1627297200000|2021-07-26 11:00:00|28.05|27.75|27.85|27.55|28.06|27.76|27.84|27.54|166
1627297500000|2021-07-26 11:05:00|27.86|27.56|27.9|27.6|27.93|27.63|27.81|27.51|198
1627297800000|2021-07-26 11:10:00|27.91|27.61|27.93|27.63|27.96|27.66|27.88|27.58|135
1627298100000|2021-07-26 11:15:00|27.94|27.64|28|27.7|28.02|27.72|27.89|27.59|130
1627298400000|2021-07-26 11:20:00|27.99|27.69|27.93|27.63|28.01|27.71|27.87|27.57|139
1627298700000|2021-07-26 11:25:00|27.92|27.62|27.92|27.62|27.93|27.63|27.87|27.57|155
1627299000000|2021-07-26 11:30:00|27.93|27.63|27.95|27.65|28.03|27.73|27.91|27.61|150
1627299300000|2021-07-26 11:35:00|27.94|27.64|27.9|27.6|27.98|27.68|27.88|27.58|126
1627299600000|2021-07-26 11:40:00|27.89|27.59|27.92|27.62|27.94|27.64|27.89|27.59|114
1627299900000|2021-07-26 11:45:00|27.91|27.61|27.9|27.6|27.98|27.68|27.84|27.54|137
1627300200000|2021-07-26 11:50:00|27.89|27.59|28|27.7|28.01|27.71|27.89|27.59|129
1627300500000|2021-07-26 11:55:00|28.01|27.71|27.98|27.68|28.04|27.74|27.97|27.67|128
1627300800000|2021-07-26 12:00:00|27.99|27.69|27.95|27.65|28.06|27.76|27.95|27.65|143
1627301100000|2021-07-26 12:05:00|27.96|27.66|27.83|27.53|27.96|27.66|27.82|27.52|202
1627301400000|2021-07-26 12:10:00|27.84|27.54|27.89|27.59|27.89|27.59|27.71|27.41|162
1627301700000|2021-07-26 12:15:00|27.88|27.58|27.85|27.55|27.93|27.63|27.81|27.51|177
1627302000000|2021-07-26 12:20:00|27.84|27.54|27.96|27.66|27.98|27.68|27.83|27.53|133
1627302300000|2021-07-26 12:25:00|27.95|27.65|27.94|27.64|28|27.7|27.93|27.63|158
1627302600000|2021-07-26 12:30:00|27.95|27.65|28.01|27.71|28.02|27.72|27.95|27.65|129
1627302900000|2021-07-26 12:35:00|28|27.7|27.99|27.69|28.04|27.74|27.98|27.68|128
1627303200000|2021-07-26 12:40:00|27.98|27.68|27.93|27.63|27.99|27.69|27.92|27.62|126
1627303500000|2021-07-26 12:45:00|27.92|27.62|27.88|27.58|27.93|27.63|27.86|27.56|106
1627303800000|2021-07-26 12:50:00|27.89|27.59|28.01|27.71|28.04|27.74|27.87|27.57|125
1627304100000|2021-07-26 12:55:00|28|27.7|28.02|27.72|28.04|27.74|28|27.7|84
1627304400000|2021-07-26 13:00:00|28.01|27.71|27.66|27.36|28.01|27.71|27.58|27.28|261
1627304700000|2021-07-26 13:05:00|27.65|27.35|27.53|27.23|27.68|27.38|27.52|27.22|183
1627305000000|2021-07-26 13:10:00|27.52|27.22|27.36|27.06|27.53|27.23|27.29|26.99|180
1627305300000|2021-07-26 13:15:00|27.37|27.07|27.49|27.19|27.51|27.21|27.33|27.03|165
1627305600000|2021-07-26 13:20:00|27.48|27.18|27.51|27.21|27.54|27.24|27.47|27.17|165
1627305900000|2021-07-26 13:25:00|27.5|27.2|27.45|27.15|27.52|27.22|27.43|27.13|107
1627306200000|2021-07-26 13:30:00|27.46|27.16|27.38|27.08|27.52|27.22|27.36|27.06|146
1627306500000|2021-07-26 13:35:00|27.39|27.09|27.41|27.11|27.44|27.14|27.34|27.04|163
1627306800000|2021-07-26 13:40:00|27.42|27.12|27.44|27.14|27.49|27.19|27.41|27.11|117
1627307100000|2021-07-26 13:45:00|27.43|27.13|27.5|27.2|27.52|27.22|27.41|27.11|109
1627307400000|2021-07-26 13:50:00|27.49|27.19|27.5|27.2|27.56|27.26|27.49|27.19|110
1627307700000|2021-07-26 13:55:00|27.51|27.21|27.52|27.22|27.55|27.25|27.49|27.19|97
1627308000000|2021-07-26 14:00:00|27.51|27.21|27.66|27.36|27.66|27.36|27.49|27.19|162
1627308300000|2021-07-26 14:05:00|27.65|27.35|27.7|27.4|27.7|27.4|27.63|27.33|108
1627308600000|2021-07-26 14:10:00|27.69|27.39|27.71|27.41|27.72|27.42|27.68|27.38|71
1627308900000|2021-07-26 14:15:00|27.72|27.42|27.69|27.39|27.73|27.43|27.66|27.36|72
1627309200000|2021-07-26 14:20:00|27.68|27.38|27.63|27.33|27.69|27.39|27.62|27.32|115
1627309500000|2021-07-26 14:25:00|27.62|27.32|27.58|27.28|27.63|27.33|27.57|27.27|59
1627309800000|2021-07-26 14:30:00|27.57|27.27|27.51|27.21|27.58|27.28|27.41|27.11|121
1627310100000|2021-07-26 14:35:00|27.52|27.22|27.45|27.15|27.55|27.25|27.42|27.12|129
1627310400000|2021-07-26 14:40:00|27.46|27.16|27.37|27.07|27.47|27.17|27.35|27.05|165
1627310700000|2021-07-26 14:45:00|27.38|27.08|27.44|27.14|27.47|27.17|27.38|27.08|113
1627311000000|2021-07-26 14:50:00|27.45|27.15|27.41|27.11|27.5|27.2|27.36|27.06|86
1627311300000|2021-07-26 14:55:00|27.42|27.12|27.38|27.08|27.47|27.17|27.37|27.07|121
1627311600000|2021-07-26 15:00:00|27.37|27.07|27.39|27.09|27.44|27.14|27.31|27.01|152
1627311900000|2021-07-26 15:05:00|27.4|27.1|27.4|27.1|27.45|27.15|27.3|27|144
1627312200000|2021-07-26 15:10:00|27.41|27.11|27.49|27.19|27.5|27.2|27.39|27.09|77
1627312500000|2021-07-26 15:15:00|27.48|27.18|27.51|27.21|27.54|27.24|27.45|27.15|137
1627312800000|2021-07-26 15:20:00|27.52|27.22|27.44|27.14|27.52|27.22|27.41|27.11|63
1627313100000|2021-07-26 15:25:00|27.45|27.15|27.48|27.18|27.48|27.18|27.45|27.15|62
1627313400000|2021-07-26 15:30:00|27.47|27.17|27.56|27.26|27.56|27.26|27.47|27.17|120
1627313700000|2021-07-26 15:35:00|27.57|27.27|27.56|27.26|27.64|27.34|27.55|27.25|127
1627314000000|2021-07-26 15:40:00|27.57|27.27|27.6|27.3|27.62|27.32|27.53|27.23|110
1627314300000|2021-07-26 15:45:00|27.59|27.29|27.58|27.28|27.63|27.33|27.56|27.26|104
1627314600000|2021-07-26 15:50:00|27.59|27.29|27.58|27.28|27.59|27.29|27.53|27.23|100
1627314900000|2021-07-26 15:55:00|27.57|27.27|27.57|27.27|27.62|27.32|27.55|27.25|115
1627315200000|2021-07-26 16:00:00|27.56|27.26|27.51|27.21|27.61|27.31|27.46|27.16|126
1627315500000|2021-07-26 16:05:00|27.52|27.22|27.56|27.26|27.59|27.29|27.46|27.16|109
1627315800000|2021-07-26 16:10:00|27.57|27.27|27.54|27.24|27.57|27.27|27.51|27.21|108
1627316100000|2021-07-26 16:15:00|27.53|27.23|27.43|27.13|27.53|27.23|27.41|27.11|117
1627316400000|2021-07-26 16:20:00|27.42|27.12|27.46|27.16|27.47|27.17|27.41|27.11|109
1627316700000|2021-07-26 16:25:00|27.47|27.17|27.77|27.47|27.79|27.49|27.47|27.17|198
1627317000000|2021-07-26 16:30:00|27.78|27.48|27.69|27.39|27.78|27.48|27.6|27.3|122
1627317300000|2021-07-26 16:35:00|27.68|27.38|27.7|27.4|27.72|27.42|27.6|27.3|123
1627317600000|2021-07-26 16:40:00|27.71|27.41|27.67|27.37|27.71|27.41|27.62|27.32|111
1627317900000|2021-07-26 16:45:00|27.68|27.38|27.63|27.33|27.73|27.43|27.59|27.29|140
1627318200000|2021-07-26 16:50:00|27.64|27.34|27.7|27.4|27.7|27.4|27.62|27.32|106
1627318500000|2021-07-26 16:55:00|27.69|27.39|27.69|27.39|27.7|27.4|27.65|27.35|99
1627318800000|2021-07-26 17:00:00|27.68|27.38|27.58|27.28|27.69|27.39|27.51|27.21|170
1627319100000|2021-07-26 17:05:00|27.57|27.27|27.53|27.23|27.58|27.28|27.5|27.2|113
1627319400000|2021-07-26 17:10:00|27.54|27.24|27.55|27.25|27.6|27.3|27.53|27.23|140
1627319700000|2021-07-26 17:15:00|27.56|27.26|27.69|27.39|27.7|27.4|27.53|27.23|72
1627320000000|2021-07-26 17:20:00|27.7|27.4|27.75|27.45|27.78|27.48|27.7|27.4|76
1627320300000|2021-07-26 17:25:00|27.74|27.44|27.7|27.4|27.76|27.46|27.67|27.37|109
1627320600000|2021-07-26 17:30:00|27.69|27.39|27.77|27.47|27.78|27.48|27.69|27.39|107
1627320900000|2021-07-26 17:35:00|27.78|27.48|27.82|27.52|27.85|27.55|27.75|27.45|87
1627321200000|2021-07-26 17:40:00|27.81|27.51|27.85|27.55|27.88|27.58|27.78|27.48|97
1627321500000|2021-07-26 17:45:00|27.84|27.54|27.7|27.4|27.84|27.54|27.69|27.39|100
1627321800000|2021-07-26 17:50:00|27.69|27.39|27.73|27.43|27.73|27.43|27.64|27.34|124
1627322100000|2021-07-26 17:55:00|27.72|27.42|27.67|27.37|27.72|27.42|27.66|27.36|60
1627322400000|2021-07-26 18:00:00|27.66|27.36|27.6|27.3|27.67|27.37|27.58|27.28|92
1627322700000|2021-07-26 18:05:00|27.61|27.31|27.64|27.34|27.67|27.37|27.56|27.26|106
1627323000000|2021-07-26 18:10:00|27.65|27.35|27.58|27.28|27.65|27.35|27.53|27.23|120
1627323300000|2021-07-26 18:15:00|27.57|27.27|27.59|27.29|27.63|27.33|27.55|27.25|85
1627323600000|2021-07-26 18:20:00|27.58|27.28|27.61|27.31|27.63|27.33|27.56|27.26|116
1627323900000|2021-07-26 18:25:00|27.6|27.3|27.64|27.34|27.65|27.35|27.6|27.3|60
1627324200000|2021-07-26 18:30:00|27.63|27.33|27.63|27.33|27.67|27.37|27.61|27.31|81
1627324500000|2021-07-26 18:35:00|27.64|27.34|27.61|27.31|27.66|27.36|27.57|27.27|76
1627324800000|2021-07-26 18:40:00|27.6|27.3|27.66|27.36|27.68|27.38|27.6|27.3|103
1627325100000|2021-07-26 18:45:00|27.65|27.35|27.63|27.33|27.76|27.46|27.63|27.33|121
1627325400000|2021-07-26 18:50:00|27.64|27.34|27.65|27.35|27.71|27.41|27.61|27.31|146
1627325700000|2021-07-26 18:55:00|27.64|27.34|27.6|27.3|27.66|27.36|27.59|27.29|111
1627326000000|2021-07-26 19:00:00|27.59|27.29|27.5|27.2|27.61|27.31|27.49|27.19|128
1627326300000|2021-07-26 19:05:00|27.49|27.19|27.68|27.38|27.68|27.38|27.49|27.19|151
1627326600000|2021-07-26 19:10:00|27.69|27.39|27.76|27.46|27.77|27.47|27.66|27.36|171
1627326900000|2021-07-26 19:15:00|27.75|27.45|27.77|27.47|27.77|27.47|27.69|27.39|122
1627327200000|2021-07-26 19:20:00|27.76|27.46|27.97|27.67|27.98|27.68|27.76|27.46|146
1627327500000|2021-07-26 19:25:00|27.96|27.66|27.95|27.65|27.99|27.69|27.88|27.58|137
1627327800000|2021-07-26 19:30:00|27.94|27.64|27.95|27.65|27.97|27.67|27.89|27.59|116
1627328100000|2021-07-26 19:35:00|27.94|27.64|27.77|27.47|27.94|27.64|27.77|27.47|155
1627328400000|2021-07-26 19:40:00|27.76|27.46|27.73|27.43|27.77|27.47|27.62|27.32|146
1627328700000|2021-07-26 19:45:00|27.72|27.42|27.56|27.26|27.72|27.42|27.56|27.26|136
1627329000000|2021-07-26 19:50:00|27.57|27.27|27.55|27.25|27.57|27.27|27.53|27.23|71
1627329300000|2021-07-26 19:55:00|27.56|27.26|27.31|27.01|27.56|27.26|27.31|27.01|132
1627329600000|2021-07-26 20:00:00|27.3|27|26.98|26.68|27.41|27.11|26.89|26.59|378
1627329900000|2021-07-26 20:05:00|26.99|26.69|26.96|26.66|27.1|26.8|26.95|26.65|213
1627330200000|2021-07-26 20:10:00|26.95|26.65|26.76|26.46|27.07|26.77|26.74|26.44|265
1627330500000|2021-07-26 20:15:00|26.75|26.45|26.86|26.56|26.95|26.65|26.75|26.45|176
1627330800000|2021-07-26 20:20:00|26.88|26.58|26.82|26.52|26.89|26.59|26.79|26.49|154
1627331100000|2021-07-26 20:25:00|26.83|26.53|26.57|26.27|26.83|26.53|26.35|26.05|287
1627331400000|2021-07-26 20:30:00|26.58|26.28|26.64|26.34|26.68|26.38|26.42|26.12|314
1627331700000|2021-07-26 20:35:00|26.65|26.35|26.62|26.32|26.74|26.44|26.59|26.29|216
1627332000000|2021-07-26 20:40:00|26.63|26.33|26.58|26.28|26.67|26.37|26.49|26.19|199
1627332300000|2021-07-26 20:45:00|26.57|26.27|26.61|26.31|26.65|26.35|26.5|26.2|153
1627332600000|2021-07-26 20:50:00|26.62|26.32|26.25|25.95|26.65|26.35|26.23|25.93|257
1627332900000|2021-07-26 20:55:00|26.26|25.96|26.33|26.03|26.33|26.03|26.14|25.84|256
1627333200000|2021-07-26 21:00:00|26.34|26.04|26.12|25.82|26.34|26.04|26.1|25.8|158
1627333500000|2021-07-26 21:05:00|26.11|25.81|26.3|26|26.33|26.03|26.11|25.81|168
1627333800000|2021-07-26 21:10:00|26.31|26.01|26.35|26.05|26.37|26.07|26.29|25.99|120
1627334100000|2021-07-26 21:15:00|26.34|26.04|26.2|25.9|26.36|26.06|26.17|25.87|111
1627334400000|2021-07-26 21:20:00|26.19|25.89|26.27|25.97|26.29|25.99|26.17|25.87|105
1627334700000|2021-07-26 21:25:00|26.26|25.96|26.09|25.79|26.27|25.97|26.08|25.78|103
1627335000000|2021-07-26 21:30:00|26.1|25.8|26.06|25.76|26.15|25.85|26.06|25.76|61
1627335300000|2021-07-26 21:35:00|26.05|25.75|25.85|25.55|26.09|25.79|25.85|25.55|187
1627335600000|2021-07-26 21:40:00|25.86|25.56|25.89|25.59|25.98|25.68|25.84|25.54|207
1627335900000|2021-07-26 21:45:00|25.88|25.58|26.22|25.92|26.22|25.92|25.84|25.54|161
1627336200000|2021-07-26 21:50:00|26.21|25.91|26.23|25.93|26.25|25.95|26.14|25.84|147
1627336500000|2021-07-26 21:55:00|26.22|25.92|26.15|25.85|26.24|25.94|26.15|25.85|108
1627336800000|2021-07-26 22:00:00|26.14|25.84|26.29|25.99|26.3|26|26.1|25.8|138
1627337100000|2021-07-26 22:05:00|26.28|25.98|26.28|25.98|26.31|26.01|26.25|25.95|105
1627337400000|2021-07-26 22:10:00|26.27|25.97|26.2|25.9|26.27|25.97|26.15|25.85|119
1627337700000|2021-07-26 22:15:00|26.21|25.91|26.15|25.85|26.21|25.91|26.02|25.72|168
1627338000000|2021-07-26 22:20:00|26.14|25.84|26.08|25.78|26.15|25.85|26.06|25.76|142
1627338300000|2021-07-26 22:25:00|26.07|25.77|25.91|25.61|26.12|25.82|25.9|25.6|213
1627338600000|2021-07-26 22:30:00|25.9|25.6|26.09|25.79|26.13|25.83|25.9|25.6|161
1627338900000|2021-07-26 22:35:00|26.08|25.78|26.09|25.79|26.16|25.86|26.08|25.78|119
1627339200000|2021-07-26 22:40:00|26.1|25.8|26|25.7|26.15|25.85|25.99|25.69|142
1627339500000|2021-07-26 22:45:00|26.01|25.71|26.15|25.85|26.16|25.86|26.01|25.71|121
1627339800000|2021-07-26 22:50:00|26.14|25.84|26.2|25.9|26.23|25.93|26.08|25.78|127
1627340100000|2021-07-26 22:55:00|26.21|25.91|26.32|26.02|26.36|26.06|26.2|25.9|164
1627340400000|2021-07-26 23:00:00|26.31|26.01|26.29|25.99|26.32|26.02|26.25|25.95|160
1627340700000|2021-07-26 23:05:00|26.3|26|26.16|25.86|26.3|26|26.15|25.85|189
1627341000000|2021-07-26 23:10:00|26.15|25.85|26.27|25.97|26.3|26|26.15|25.85|101
1627341300000|2021-07-26 23:15:00|26.26|25.96|26.27|25.97|26.3|26|26.25|25.95|98
1627341600000|2021-07-26 23:20:00|26.26|25.96|26.27|25.97|26.32|26.02|26.26|25.96|98
1627341900000|2021-07-26 23:25:00|26.28|25.98|26.35|26.05|26.36|26.06|26.26|25.96|109
1627342200000|2021-07-26 23:30:00|26.36|26.06|26.42|26.12|26.44|26.14|26.33|26.03|121
1627342500000|2021-07-26 23:35:00|26.41|26.11|26.37|26.07|26.44|26.14|26.36|26.06|97
1627342800000|2021-07-26 23:40:00|26.36|26.06|26.36|26.06|26.38|26.08|26.31|26.01|117
1627343100000|2021-07-26 23:45:00|26.37|26.07|26.27|25.97|26.38|26.08|26.26|25.96|115
1627343400000|2021-07-26 23:50:00|26.28|25.98|26.27|25.97|26.32|26.02|26.23|25.93|89
1627343700000|2021-07-26 23:55:00|26.26|25.96|26.21|25.91|26.36|26.06|26.21|25.91|94
1627344000000|2021-07-27 00:00:00|26.2|25.9|26.13|25.83|26.21|25.91|26.08|25.78|176
1627344300000|2021-07-27 00:05:00|26.14|25.84|26.29|25.99|26.34|26.04|26.14|25.84|142
1627344600000|2021-07-27 00:10:00|26.28|25.98|25.85|25.55|26.28|25.98|25.85|25.55|159
1627344900000|2021-07-27 00:15:00|25.86|25.56|26.01|25.71|26.01|25.71|25.85|25.55|236
1627345200000|2021-07-27 00:20:00|26|25.7|26.2|25.9|26.22|25.92|25.99|25.69|204
1627345500000|2021-07-27 00:25:00|26.21|25.91|26.42|26.12|26.43|26.13|26.17|25.87|167
1627345800000|2021-07-27 00:30:00|26.43|26.13|26.35|26.05|26.44|26.14|26.31|26.01|180
1627346100000|2021-07-27 00:35:00|26.34|26.04|26.2|25.9|26.35|26.05|26.19|25.89|167
1627346400000|2021-07-27 00:40:00|26.21|25.91|26.23|25.93|26.34|26.04|26.2|25.9|147
1627346700000|2021-07-27 00:45:00|26.22|25.92|26.2|25.9|26.29|25.99|26.14|25.84|186
1627347000000|2021-07-27 00:50:00|26.19|25.89|26.05|25.75|26.19|25.89|26.04|25.74|168
1627347300000|2021-07-27 00:55:00|26.06|25.76|26.2|25.9|26.23|25.93|26.05|25.75|132
1627347600000|2021-07-27 01:00:00|26.21|25.91|26.13|25.83|26.26|25.96|26.13|25.83|133
1627347900000|2021-07-27 01:05:00|26.14|25.84|26.09|25.79|26.21|25.91|26.06|25.76|129
1627348200000|2021-07-27 01:10:00|26.08|25.78|25.67|25.37|26.1|25.8|25.65|25.35|167
1627348500000|2021-07-27 01:15:00|25.68|25.38|25.5|25.2|25.81|25.51|25.49|25.19|152
1627348800000|2021-07-27 01:20:00|25.51|25.21|25.45|25.15|25.57|25.27|25.43|25.13|216
1627349100000|2021-07-27 01:25:00|25.46|25.16|25.55|25.25|25.57|25.27|25.45|25.15|108
1627349400000|2021-07-27 01:30:00|25.54|25.24|25.59|25.29|25.69|25.39|25.52|25.22|173
1627349700000|2021-07-27 01:35:00|25.58|25.28|25.39|25.09|25.61|25.31|25.38|25.08|151
1627350000000|2021-07-27 01:40:00|25.4|25.1|25.46|25.16|25.52|25.22|25.39|25.09|129
1627350300000|2021-07-27 01:45:00|25.47|25.17|25.57|25.27|25.67|25.37|25.42|25.12|177
1627350600000|2021-07-27 01:50:00|25.58|25.28|25.5|25.2|25.58|25.28|25.4|25.1|133
1627350900000|2021-07-27 01:55:00|25.51|25.21|25.36|25.06|25.54|25.24|25.35|25.05|184
1627351200000|2021-07-27 02:00:00|25.35|25.05|25.52|25.22|25.58|25.28|25.33|25.03|147
1627351500000|2021-07-27 02:05:00|25.51|25.21|25.66|25.36|25.7|25.4|25.51|25.21|166
1627351800000|2021-07-27 02:10:00|25.65|25.35|25.6|25.3|25.72|25.42|25.6|25.3|116
1627352100000|2021-07-27 02:15:00|25.61|25.31|25.76|25.46|25.8|25.5|25.6|25.3|153
1627352400000|2021-07-27 02:20:00|25.75|25.45|25.71|25.41|25.79|25.49|25.71|25.41|101
1627352700000|2021-07-27 02:25:00|25.7|25.4|25.66|25.36|25.73|25.43|25.64|25.34|112
1627353000000|2021-07-27 02:30:00|25.67|25.37|25.55|25.25|25.67|25.37|25.54|25.24|109
1627353300000|2021-07-27 02:35:00|25.56|25.26|25.47|25.17|25.65|25.35|25.47|25.17|193
1627353600000|2021-07-27 02:40:00|25.46|25.16|25.38|25.08|25.5|25.2|25.34|25.04|236
1627353900000|2021-07-27 02:45:00|25.39|25.09|25.54|25.24|25.54|25.24|25.38|25.08|208
1627354200000|2021-07-27 02:50:00|25.53|25.23|25.46|25.16|25.6|25.3|25.45|25.15|193
1627354500000|2021-07-27 02:55:00|25.47|25.17|25.32|25.02|25.49|25.19|25.31|25.01|176
1627354800000|2021-07-27 03:00:00|25.33|25.03|25.33|25.03|25.39|25.09|25.28|24.98|224
1627355100000|2021-07-27 03:05:00|25.32|25.02|25.38|25.08|25.4|25.1|25.31|25.01|181
1627355400000|2021-07-27 03:10:00|25.39|25.09|25.55|25.25|25.59|25.29|25.39|25.09|181
1627355700000|2021-07-27 03:15:00|25.54|25.24|25.5|25.2|25.58|25.28|25.46|25.16|131
1627356000000|2021-07-27 03:20:00|25.51|25.21|25.58|25.28|25.62|25.32|25.51|25.21|129
1627356300000|2021-07-27 03:25:00|25.59|25.29|25.56|25.26|25.59|25.29|25.5|25.2|150
1627356600000|2021-07-27 03:30:00|25.57|25.27|25.61|25.31|25.62|25.32|25.54|25.24|125
1627356900000|2021-07-27 03:35:00|25.62|25.32|25.58|25.28|25.62|25.32|25.55|25.25|103
1627357200000|2021-07-27 03:40:00|25.57|25.27|25.61|25.31|25.64|25.34|25.57|25.27|103
1627357500000|2021-07-27 03:45:00|25.6|25.3|25.66|25.36|25.71|25.41|25.6|25.3|116
1627357800000|2021-07-27 03:50:00|25.65|25.35|25.67|25.37|25.72|25.42|25.63|25.33|153
1627358100000|2021-07-27 03:55:00|25.66|25.36|25.62|25.32|25.66|25.36|25.61|25.31|87
1627358400000|2021-07-27 04:00:00|25.61|25.31|25.53|25.23|25.62|25.32|25.5|25.2|107
1627358700000|2021-07-27 04:05:00|25.52|25.22|25.61|25.31|25.62|25.32|25.52|25.22|90
1627359000000|2021-07-27 04:10:00|25.62|25.32|25.71|25.41|25.74|25.44|25.58|25.28|132
1627359300000|2021-07-27 04:15:00|25.7|25.4|25.69|25.39|25.75|25.45|25.67|25.37|111
1627359600000|2021-07-27 04:20:00|25.68|25.38|25.64|25.34|25.69|25.39|25.64|25.34|59
1627359900000|2021-07-27 04:25:00|25.65|25.35|25.62|25.32|25.65|25.35|25.6|25.3|132
1627360200000|2021-07-27 04:30:00|25.63|25.33|25.59|25.29|25.65|25.35|25.57|25.27|134
1627360500000|2021-07-27 04:35:00|25.58|25.28|25.59|25.29|25.64|25.34|25.57|25.27|134
1627360800000|2021-07-27 04:40:00|25.58|25.28|25.63|25.33|25.65|25.35|25.58|25.28|80
1627361100000|2021-07-27 04:45:00|25.62|25.32|25.92|25.62|25.94|25.64|25.62|25.32|172
1627361400000|2021-07-27 04:50:00|25.91|25.61|25.9|25.6|26.03|25.73|25.85|25.55|135
1627361700000|2021-07-27 04:55:00|25.89|25.59|25.97|25.67|25.98|25.68|25.87|25.57|119
1627362000000|2021-07-27 05:00:00|25.96|25.66|25.84|25.54|26.02|25.72|25.83|25.53|165
1627362300000|2021-07-27 05:05:00|25.85|25.55|25.76|25.46|25.85|25.55|25.74|25.44|115
1627362600000|2021-07-27 05:10:00|25.75|25.45|25.74|25.44|25.76|25.46|25.69|25.39|106
1627362900000|2021-07-27 05:15:00|25.73|25.43|25.89|25.59|25.9|25.6|25.71|25.41|133
1627363200000|2021-07-27 05:20:00|25.9|25.6|25.93|25.63|25.94|25.64|25.87|25.57|106
1627363500000|2021-07-27 05:25:00|25.92|25.62|25.98|25.68|25.98|25.68|25.87|25.57|110
1627363800000|2021-07-27 05:30:00|25.99|25.69|25.9|25.6|25.99|25.69|25.87|25.57|92
1627364100000|2021-07-27 05:35:00|25.89|25.59|25.87|25.57|25.9|25.6|25.85|25.55|143
1627364400000|2021-07-27 05:40:00|25.88|25.58|25.82|25.52|25.89|25.59|25.8|25.5|101
1627364700000|2021-07-27 05:45:00|25.81|25.51|25.92|25.62|25.92|25.62|25.81|25.51|135
1627365000000|2021-07-27 05:50:00|25.91|25.61|25.9|25.6|25.92|25.62|25.89|25.59|100
1627365300000|2021-07-27 05:55:00|25.91|25.61|25.9|25.6|25.92|25.62|25.88|25.58|102
1627365600000|2021-07-27 06:00:00|25.91|25.61|25.93|25.63|25.97|25.67|25.9|25.6|149
1627365900000|2021-07-27 06:05:00|25.91|25.61|25.98|25.68|26.03|25.73|25.91|25.61|80
1627366200000|2021-07-27 06:10:00|25.97|25.67|26|25.7|26.01|25.71|25.96|25.66|92
1627366500000|2021-07-27 06:15:00|25.99|25.69|26|25.7|26.02|25.72|25.98|25.68|47
1627366800000|2021-07-27 06:20:00|26.01|25.71|26.02|25.72|26.05|25.75|26|25.7|98
1627367100000|2021-07-27 06:25:00|26.03|25.73|26.01|25.71|26.09|25.79|26|25.7|97
1627367400000|2021-07-27 06:30:00|26|25.7|26|25.7|26.01|25.71|25.97|25.67|73
1627367700000|2021-07-27 06:35:00|25.99|25.69|25.97|25.67|26|25.7|25.95|25.65|101
1627368000000|2021-07-27 06:40:00|25.98|25.68|25.98|25.68|26|25.7|25.96|25.66|71
1627368300000|2021-07-27 06:45:00|25.99|25.69|25.92|25.62|26|25.7|25.9|25.6|100
1627368600000|2021-07-27 06:50:00|25.91|25.61|25.85|25.55|25.94|25.64|25.85|25.55|153
1627368900000|2021-07-27 06:55:00|25.86|25.56|25.86|25.56|25.9|25.6|25.85|25.55|125
1627369200000|2021-07-27 07:00:00|25.87|25.57|25.92|25.62|25.93|25.63|25.85|25.55|103
1627369500000|2021-07-27 07:05:00|25.93|25.63|25.87|25.57|25.95|25.65|25.87|25.57|99
1627369800000|2021-07-27 07:10:00|25.88|25.58|25.9|25.6|25.93|25.63|25.88|25.58|65
1627370100000|2021-07-27 07:15:00|25.91|25.61|25.97|25.67|25.98|25.68|25.91|25.61|95
1627370400000|2021-07-27 07:20:00|25.96|25.66|25.93|25.63|25.97|25.67|25.91|25.61|76
1627370700000|2021-07-27 07:25:00|25.92|25.62|25.86|25.56|25.93|25.63|25.85|25.55|127
1627371000000|2021-07-27 07:30:00|25.87|25.57|25.84|25.54|25.88|25.58|25.82|25.52|142
1627371300000|2021-07-27 07:35:00|25.85|25.55|25.86|25.56|25.89|25.59|25.83|25.53|158
1627371600000|2021-07-27 07:40:00|25.87|25.57|25.89|25.59|25.91|25.61|25.86|25.56|117
1627371900000|2021-07-27 07:45:00|25.9|25.6|25.81|25.51|25.92|25.62|25.81|25.51|62
1627372200000|2021-07-27 07:50:00|25.82|25.52|25.86|25.56|25.86|25.56|25.78|25.48|113
1627372500000|2021-07-27 07:55:00|25.87|25.57|25.94|25.64|25.95|25.65|25.86|25.56|116
1627372800000|2021-07-27 08:00:00|25.93|25.63|25.84|25.54|25.96|25.66|25.84|25.54|124
1627373100000|2021-07-27 08:05:00|25.85|25.55|25.96|25.66|25.96|25.66|25.84|25.54|82
1627373400000|2021-07-27 08:10:00|25.95|25.65|25.98|25.68|25.98|25.68|25.93|25.63|98
1627373700000|2021-07-27 08:15:00|25.97|25.67|26.04|25.74|26.04|25.74|25.97|25.67|118
1627374000000|2021-07-27 08:20:00|26.03|25.73|26.04|25.74|26.05|25.75|26.01|25.71|96
1627374300000|2021-07-27 08:25:00|26.05|25.75|26.05|25.75|26.06|25.76|26.03|25.73|115
1627374600000|2021-07-27 08:30:00|26.06|25.76|26.06|25.76|26.06|25.76|26.04|25.74|77
1627374900000|2021-07-27 08:35:00|26.05|25.75|26.03|25.73|26.06|25.76|26.02|25.72|59
1627375200000|2021-07-27 08:40:00|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|39
1627375500000|2021-07-27 08:45:00|26.01|25.71|26.05|25.75|26.06|25.76|26.01|25.71|31
1627375800000|2021-07-27 08:50:00|26.04|25.74|26.06|25.76|26.08|25.78|26.04|25.74|51
1627376100000|2021-07-27 08:55:00|26.05|25.75|26.07|25.77|26.07|25.77|26.02|25.72|73
1627376400000|2021-07-27 09:00:00|26.06|25.76|26.09|25.79|26.12|25.82|26.06|25.76|56
1627376700000|2021-07-27 09:05:00|26.08|25.78|26.12|25.82|26.12|25.82|26.08|25.78|53
1627377000000|2021-07-27 09:10:00|26.11|25.81|26.12|25.82|26.13|25.83|26.07|25.77|86
1627377300000|2021-07-27 09:15:00|26.11|25.81|26.08|25.78|26.13|25.83|26.06|25.76|84
1627377600000|2021-07-27 09:20:00|26.09|25.79|26.09|25.79|26.12|25.82|26.02|25.72|121
1627377900000|2021-07-27 09:25:00|26.1|25.8|26.17|25.87|26.18|25.88|26.1|25.8|92
1627378200000|2021-07-27 09:30:00|26.18|25.88|26.14|25.84|26.18|25.88|26.13|25.83|55
1627378500000|2021-07-27 09:35:00|26.15|25.85|26.17|25.87|26.19|25.89|26.14|25.84|77
1627378800000|2021-07-27 09:40:00|26.16|25.86|26.23|25.93|26.23|25.93|26.16|25.86|96
1627379100000|2021-07-27 09:45:00|26.24|25.94|26.29|25.99|26.31|26.01|26.19|25.89|146
1627379400000|2021-07-27 09:50:00|26.28|25.98|26.35|26.05|26.37|26.07|26.28|25.98|90
1627379700000|2021-07-27 09:55:00|26.34|26.04|26.31|26.01|26.36|26.06|26.31|26.01|86
1627380000000|2021-07-27 10:00:00|26.3|26|26.28|25.98|26.32|26.02|26.25|25.95|75
1627380300000|2021-07-27 10:05:00|26.27|25.97|26.28|25.98|26.32|26.02|26.26|25.96|70
1627380600000|2021-07-27 10:10:00|26.27|25.97|26.32|26.02|26.32|26.02|26.27|25.97|94
1627380900000|2021-07-27 10:15:00|26.33|26.03|26.35|26.05|26.36|26.06|26.32|26.02|100
1627381200000|2021-07-27 10:20:00|26.36|26.06|26.39|26.09|26.39|26.09|26.35|26.05|124
1627381500000|2021-07-27 10:25:00|26.4|26.1|26.42|26.12|26.44|26.14|26.38|26.08|90
1627381800000|2021-07-27 10:30:00|26.43|26.13|26.53|26.23|26.55|26.25|26.42|26.12|165
1627382100000|2021-07-27 10:35:00|26.52|26.22|26.57|26.27|26.6|26.3|26.52|26.22|178
1627382400000|2021-07-27 10:40:00|26.58|26.28|26.62|26.32|26.62|26.32|26.57|26.27|143
1627382700000|2021-07-27 10:45:00|26.61|26.31|26.56|26.26|26.63|26.33|26.54|26.24|164
1627383000000|2021-07-27 10:50:00|26.57|26.27|26.6|26.3|26.62|26.32|26.56|26.26|155
1627383300000|2021-07-27 10:55:00|26.59|26.29|26.62|26.32|26.63|26.33|26.58|26.28|104
1627383600000|2021-07-27 11:00:00|26.63|26.33|26.63|26.33|26.64|26.34|26.61|26.31|89
1627383900000|2021-07-27 11:05:00|26.64|26.34|26.63|26.33|26.64|26.34|26.62|26.32|102
1627384200000|2021-07-27 11:10:00|26.64|26.34|26.64|26.34|26.64|26.34|26.61|26.31|69
1627384500000|2021-07-27 11:15:00|26.63|26.33|26.64|26.34|26.66|26.36|26.62|26.32|87
1627384800000|2021-07-27 11:20:00|26.65|26.35|26.65|26.35|26.66|26.36|26.6|26.3|113
1627385100000|2021-07-27 11:25:00|26.64|26.34|26.69|26.39|26.69|26.39|26.64|26.34|80
1627385400000|2021-07-27 11:30:00|26.68|26.38|26.71|26.41|26.72|26.42|26.68|26.38|83
1627385700000|2021-07-27 11:35:00|26.7|26.4|26.77|26.47|26.77|26.47|26.7|26.4|102
1627386000000|2021-07-27 11:40:00|26.78|26.48|26.89|26.59|26.89|26.59|26.76|26.46|131
1627386300000|2021-07-27 11:45:00|26.88|26.58|26.83|26.53|26.89|26.59|26.76|26.46|146
1627386600000|2021-07-27 11:50:00|26.84|26.54|26.85|26.55|26.88|26.58|26.83|26.53|88
1627386900000|2021-07-27 11:55:00|26.84|26.54|26.84|26.54|26.85|26.55|26.81|26.51|67
1627387200000|2021-07-27 12:00:00|26.86|26.56|26.87|26.57|26.91|26.61|26.84|26.54|110
1627387500000|2021-07-27 12:05:00|26.88|26.58|26.79|26.49|26.9|26.6|26.77|26.47|143
1627387800000|2021-07-27 12:10:00|26.8|26.5|26.85|26.55|26.87|26.57|26.79|26.49|126
1627388100000|2021-07-27 12:15:00|26.84|26.54|26.81|26.51|26.85|26.55|26.78|26.48|94
1627388400000|2021-07-27 12:20:00|26.82|26.52|26.84|26.54|26.84|26.54|26.81|26.51|85
1627388700000|2021-07-27 12:25:00|26.83|26.53|26.82|26.52|26.85|26.55|26.79|26.49|100
1627389000000|2021-07-27 12:30:00|26.81|26.51|26.84|26.54|26.86|26.56|26.81|26.51|92
1627389300000|2021-07-27 12:35:00|26.85|26.55|26.97|26.67|26.97|26.67|26.84|26.54|87
1627389600000|2021-07-27 12:40:00|26.98|26.68|26.98|26.68|27.03|26.73|26.95|26.65|91
1627389900000|2021-07-27 12:45:00|26.99|26.69|27.01|26.71|27.05|26.75|26.92|26.62|147
1627390200000|2021-07-27 12:50:00|27|26.7|27.04|26.74|27.05|26.75|26.97|26.67|116
1627390500000|2021-07-27 12:55:00|27.03|26.73|27.02|26.72|27.05|26.75|27.01|26.71|120
1627390800000|2021-07-27 13:00:00|27.03|26.73|27.04|26.74|27.07|26.77|26.95|26.65|118
1627391100000|2021-07-27 13:05:00|27.03|26.73|26.97|26.67|27.05|26.75|26.96|26.66|111
1627391400000|2021-07-27 13:10:00|26.98|26.68|26.93|26.63|27.01|26.71|26.93|26.63|145
1627391700000|2021-07-27 13:15:00|26.92|26.62|26.84|26.54|26.93|26.63|26.8|26.5|169
1627392000000|2021-07-27 13:20:00|26.85|26.55|26.94|26.64|26.97|26.67|26.84|26.54|126
1627392300000|2021-07-27 13:25:00|26.95|26.65|26.96|26.66|26.97|26.67|26.91|26.61|117
1627392600000|2021-07-27 13:30:00|26.97|26.67|27.04|26.74|27.07|26.77|26.95|26.65|60
1627392900000|2021-07-27 13:35:00|27.03|26.73|27.06|26.76|27.08|26.78|27.02|26.72|139
1627393200000|2021-07-27 13:40:00|27.07|26.77|27.09|26.79|27.1|26.8|27|26.7|115
1627393500000|2021-07-27 13:45:00|27.1|26.8|27.08|26.78|27.1|26.8|27.06|26.76|99
1627393800000|2021-07-27 13:50:00|27.09|26.79|27.06|26.76|27.09|26.79|27.01|26.71|116
1627394100000|2021-07-27 13:55:00|27.05|26.75|27.06|26.76|27.09|26.79|27.05|26.75|90
1627394400000|2021-07-27 14:00:00|27.05|26.75|26.71|26.41|27.17|26.87|26.71|26.41|203
1627394700000|2021-07-27 14:05:00|26.7|26.4|26.46|26.16|26.75|26.45|26.45|26.15|206
1627395000000|2021-07-27 14:10:00|26.47|26.17|26.32|26.02|26.54|26.24|26.32|26.02|194
1627395300000|2021-07-27 14:15:00|26.33|26.03|26.53|26.23|26.57|26.27|26.33|26.03|178
1627395600000|2021-07-27 14:20:00|26.52|26.22|26.48|26.18|26.59|26.29|26.46|26.16|97
1627395900000|2021-07-27 14:25:00|26.49|26.19|26.54|26.24|26.55|26.25|26.48|26.18|112
1627396200000|2021-07-27 14:30:00|26.53|26.23|26.73|26.43|26.81|26.51|26.53|26.23|193
1627396500000|2021-07-27 14:35:00|26.74|26.44|26.67|26.37|26.78|26.48|26.62|26.32|133
1627396800000|2021-07-27 14:40:00|26.66|26.36|26.59|26.29|26.67|26.37|26.47|26.17|191
1627397100000|2021-07-27 14:45:00|26.6|26.3|26.56|26.26|26.63|26.33|26.52|26.22|151
1627397400000|2021-07-27 14:50:00|26.57|26.27|26.66|26.36|26.7|26.4|26.57|26.27|108
1627397700000|2021-07-27 14:55:00|26.67|26.37|26.69|26.39|26.72|26.42|26.62|26.32|117
1627398000000|2021-07-27 15:00:00|26.7|26.4|26.79|26.49|26.8|26.5|26.64|26.34|185
1627398300000|2021-07-27 15:05:00|26.78|26.48|26.8|26.5|26.82|26.52|26.76|26.46|123
1627398600000|2021-07-27 15:10:00|26.81|26.51|26.89|26.59|26.9|26.6|26.8|26.5|125
1627398900000|2021-07-27 15:15:00|26.88|26.58|26.82|26.52|26.89|26.59|26.77|26.47|179
1627399200000|2021-07-27 15:20:00|26.81|26.51|26.76|26.46|26.82|26.52|26.74|26.44|170
1627399500000|2021-07-27 15:25:00|26.77|26.47|26.72|26.42|26.78|26.48|26.68|26.38|88
1627399800000|2021-07-27 15:30:00|26.71|26.41|26.55|26.25|26.74|26.44|26.51|26.21|171
1627400100000|2021-07-27 15:35:00|26.54|26.24|26.45|26.15|26.59|26.29|26.42|26.12|147
1627400400000|2021-07-27 15:40:00|26.44|26.14|26.5|26.2|26.52|26.22|26.43|26.13|134
1627400700000|2021-07-27 15:45:00|26.49|26.19|26.57|26.27|26.61|26.31|26.47|26.17|146
1627401000000|2021-07-27 15:50:00|26.56|26.26|26.52|26.22|26.62|26.32|26.5|26.2|113
1627401300000|2021-07-27 15:55:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|108
1627401600000|2021-07-27 16:00:00|26.57|26.27|26.6|26.3|26.71|26.41|26.57|26.27|183
1627401900000|2021-07-27 16:05:00|26.59|26.29|26.59|26.29|26.65|26.35|26.55|26.25|166
1627402200000|2021-07-27 16:10:00|26.58|26.28|26.4|26.1|26.58|26.28|26.4|26.1|159
1627402500000|2021-07-27 16:15:00|26.41|26.11|26.36|26.06|26.45|26.15|26.33|26.03|155
1627402800000|2021-07-27 16:20:00|26.35|26.05|26.24|25.94|26.38|26.08|26.21|25.91|158
1627403100000|2021-07-27 16:25:00|26.25|25.95|26.22|25.92|26.28|25.98|26.22|25.92|110
1627403400000|2021-07-27 16:30:00|26.23|25.93|26.37|26.07|26.39|26.09|26.23|25.93|151
1627403700000|2021-07-27 16:35:00|26.38|26.08|26.44|26.14|26.48|26.18|26.36|26.06|103
1627404000000|2021-07-27 16:40:00|26.43|26.13|26.44|26.14|26.48|26.18|26.41|26.11|76
1627404300000|2021-07-27 16:45:00|26.43|26.13|26.21|25.91|26.43|26.13|26.2|25.9|119
1627404600000|2021-07-27 16:50:00|26.2|25.9|26.11|25.81|26.27|25.97|26.09|25.79|164
1627404900000|2021-07-27 16:55:00|26.12|25.82|26.12|25.82|26.17|25.87|26.09|25.79|139
1627405200000|2021-07-27 17:00:00|26.13|25.83|26.13|25.83|26.26|25.96|26.09|25.79|123
1627405500000|2021-07-27 17:05:00|26.12|25.82|26.12|25.82|26.19|25.89|26.12|25.82|84
1627405800000|2021-07-27 17:10:00|26.13|25.83|26.14|25.84|26.19|25.89|26.09|25.79|100
1627406100000|2021-07-27 17:15:00|26.13|25.83|26.14|25.84|26.22|25.92|26.13|25.83|90
1627406400000|2021-07-27 17:20:00|26.15|25.85|26.13|25.83|26.17|25.87|26.08|25.78|115
1627406700000|2021-07-27 17:25:00|26.14|25.84|26.1|25.8|26.15|25.85|26.05|25.75|89
1627407000000|2021-07-27 17:30:00|26.11|25.81|26.14|25.84|26.23|25.93|26.1|25.8|146
1627407300000|2021-07-27 17:35:00|26.13|25.83|26.12|25.82|26.16|25.86|26.08|25.78|136
1627407600000|2021-07-27 17:40:00|26.13|25.83|26.17|25.87|26.18|25.88|26.1|25.8|65
1627407900000|2021-07-27 17:45:00|26.16|25.86|26.13|25.83|26.19|25.89|26.08|25.78|86
1627408200000|2021-07-27 17:50:00|26.12|25.82|26.12|25.82|26.13|25.83|26.04|25.74|69
1627408500000|2021-07-27 17:55:00|26.13|25.83|26.11|25.81|26.13|25.83|26.09|25.79|75
1627408800000|2021-07-27 18:00:00|26.12|25.82|26.04|25.74|26.12|25.82|26.02|25.72|114
1627409100000|2021-07-27 18:05:00|26.05|25.75|26.07|25.77|26.09|25.79|25.95|25.65|196
1627409400000|2021-07-27 18:10:00|26.08|25.78|26.28|25.98|26.45|26.15|26.07|25.77|199
1627409700000|2021-07-27 18:15:00|26.29|25.99|26.19|25.89|26.41|26.11|26.19|25.89|147
1627410000000|2021-07-27 18:20:00|26.2|25.9|26.16|25.86|26.22|25.92|26.14|25.84|95
1627410300000|2021-07-27 18:25:00|26.17|25.87|26.24|25.94|26.33|26.03|26.08|25.78|186
1627410600000|2021-07-27 18:30:00|26.23|25.93|26.4|26.1|26.4|26.1|26.21|25.91|97
1627410900000|2021-07-27 18:35:00|26.39|26.09|26.31|26.01|26.4|26.1|26.3|26|73
1627411200000|2021-07-27 18:40:00|26.3|26|26.23|25.93|26.31|26.01|26.22|25.92|66
1627411500000|2021-07-27 18:45:00|26.24|25.94|26.24|25.94|26.29|25.99|26.21|25.91|88
1627411800000|2021-07-27 18:50:00|26.23|25.93|26.27|25.97|26.31|26.01|26.18|25.88|98
1627412100000|2021-07-27 18:55:00|26.28|25.98|26.3|26|26.32|26.02|26.26|25.96|94
1627412400000|2021-07-27 19:00:00|26.31|26.01|26.27|25.97|26.31|26.01|26.25|25.95|53
1627412700000|2021-07-27 19:05:00|26.28|25.98|26.31|26.01|26.32|26.02|26.26|25.96|64
1627413000000|2021-07-27 19:10:00|26.3|26|26.28|25.98|26.31|26.01|26.26|25.96|53
1627413300000|2021-07-27 19:15:00|26.27|25.97|26.19|25.89|26.28|25.98|26.17|25.87|112
1627413600000|2021-07-27 19:20:00|26.2|25.9|26.24|25.94|26.25|25.95|26.17|25.87|107
1627413900000|2021-07-27 19:25:00|26.23|25.93|26.16|25.86|26.26|25.96|26.15|25.85|97
1627414200000|2021-07-27 19:30:00|26.15|25.85|26.25|25.95|26.29|25.99|26.15|25.85|106
1627414500000|2021-07-27 19:35:00|26.26|25.96|26.18|25.88|26.26|25.96|26.17|25.87|79
1627414800000|2021-07-27 19:40:00|26.19|25.89|26.21|25.91|26.26|25.96|26.18|25.88|83
1627415100000|2021-07-27 19:45:00|26.2|25.9|26.24|25.94|26.26|25.96|26.2|25.9|66
1627415400000|2021-07-27 19:50:00|26.23|25.93|26.24|25.94|26.26|25.96|26.21|25.91|62
1627415700000|2021-07-27 19:55:00|26.23|25.93|26.06|25.76|26.24|25.94|26.05|25.75|71
1627416000000|2021-07-27 20:00:00|26.07|25.77|26.29|25.99|26.3|26|26.07|25.77|153
1627416300000|2021-07-27 20:05:00|26.3|26|26.2|25.9|26.3|26|26.17|25.87|89
1627416600000|2021-07-27 20:10:00|26.19|25.89|26.14|25.84|26.19|25.89|26.11|25.81|77
1627416900000|2021-07-27 20:15:00|26.13|25.83|26.17|25.87|26.21|25.91|26.13|25.83|117
1627417200000|2021-07-27 20:20:00|26.16|25.86|26.1|25.8|26.2|25.9|26.1|25.8|67
1627417500000|2021-07-27 20:25:00|26.11|25.81|26.17|25.87|26.18|25.88|26.11|25.81|77
1627417800000|2021-07-27 20:30:00|26.18|25.88|26.07|25.77|26.18|25.88|26.05|25.75|102
1627418100000|2021-07-27 20:35:00|26.08|25.78|26.17|25.87|26.17|25.87|26.08|25.78|104
1627418400000|2021-07-27 20:40:00|26.16|25.86|26.12|25.82|26.17|25.87|26.1|25.8|63
1627418700000|2021-07-27 20:45:00|26.13|25.83|26.09|25.79|26.13|25.83|26.06|25.76|81
1627419000000|2021-07-27 20:50:00|26.1|25.8|26.11|25.81|26.12|25.82|26.09|25.79|54
1627419300000|2021-07-27 20:55:00|26.1|25.8|26.09|25.79|26.1|25.8|26.07|25.77|74
1627419600000|2021-07-27 21:00:00|26.1|25.8|26.04|25.74|26.1|25.8|26.03|25.73|57
1627419900000|2021-07-27 21:05:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|62
1627420200000|2021-07-27 21:10:00|26.01|25.71|26.04|25.74|26.04|25.74|26.01|25.71|42
1627420500000|2021-07-27 21:15:00|26.05|25.75|26.14|25.84|26.18|25.88|26.05|25.75|72
1627420800000|2021-07-27 21:20:00|26.15|25.85|26.18|25.88|26.19|25.89|26.14|25.84|64
1627421100000|2021-07-27 21:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.17|25.87|46
1627421400000|2021-07-27 21:30:00|26.19|25.89|26.19|25.89|26.34|26.04|26.18|25.88|133
1627421700000|2021-07-27 21:35:00|26.18|25.88|26.23|25.93|26.23|25.93|26.18|25.88|40
1627422000000|2021-07-27 21:40:00|26.24|25.94|26.2|25.9|26.28|25.98|26.17|25.87|95
1627422300000|2021-07-27 21:45:00|26.19|25.89|26.13|25.83|26.21|25.91|26.1|25.8|69
1627422600000|2021-07-27 21:50:00|26.14|25.84|26.07|25.77|26.14|25.84|26.06|25.76|84
1627422900000|2021-07-27 21:55:00|26.08|25.78|26.05|25.75|26.08|25.78|26.03|25.73|67
1627423200000|2021-07-27 22:00:00|26.06|25.76|25.89|25.59|26.06|25.76|25.86|25.56|98
1627423500000|2021-07-27 22:05:00|25.88|25.58|25.93|25.63|25.94|25.64|25.87|25.57|54
1627423800000|2021-07-27 22:10:00|25.94|25.64|25.88|25.58|25.94|25.64|25.87|25.57|85
1627424100000|2021-07-27 22:15:00|25.87|25.57|25.89|25.59|25.91|25.61|25.85|25.55|75
1627424400000|2021-07-27 22:20:00|25.9|25.6|25.94|25.64|25.99|25.69|25.89|25.59|92
1627424700000|2021-07-27 22:25:00|25.95|25.65|25.93|25.63|25.97|25.67|25.92|25.62|63
1627425000000|2021-07-27 22:30:00|25.94|25.64|26.01|25.71|26.03|25.73|25.93|25.63|101
1627425300000|2021-07-27 22:35:00|26|25.7|26.11|25.81|26.12|25.82|25.98|25.68|88
1627425600000|2021-07-27 22:40:00|26.1|25.8|26.23|25.93|26.23|25.93|26.1|25.8|112
1627425900000|2021-07-27 22:45:00|26.24|25.94|26.26|25.96|26.3|26|26.22|25.92|132
1627426200000|2021-07-27 22:50:00|26.27|25.97|26.32|26.02|26.33|26.03|26.23|25.93|107
1627426500000|2021-07-27 22:55:00|26.31|26.01|26.27|25.97|26.36|26.06|26.26|25.96|87
1627426800000|2021-07-27 23:00:00|26.28|25.98|26.11|25.81|26.29|25.99|26.06|25.76|155
1627427100000|2021-07-27 23:05:00|26.12|25.82|26.19|25.89|26.21|25.91|26.12|25.82|130
1627427400000|2021-07-27 23:10:00|26.18|25.88|26.19|25.89|26.27|25.97|26.07|25.77|188
1627427700000|2021-07-27 23:15:00|26.2|25.9|26.13|25.83|26.2|25.9|26.08|25.78|139
1627428000000|2021-07-27 23:20:00|26.12|25.82|26.17|25.87|26.19|25.89|26.1|25.8|124
1627428300000|2021-07-27 23:25:00|26.18|25.88|26.22|25.92|26.24|25.94|26.15|25.85|99
1627428600000|2021-07-27 23:30:00|26.21|25.91|26.16|25.86|26.22|25.92|26.15|25.85|117
1627428900000|2021-07-27 23:35:00|26.17|25.87|26.2|25.9|26.2|25.9|26.16|25.86|53
1627429200000|2021-07-27 23:40:00|26.19|25.89|26.28|25.98|26.28|25.98|26.19|25.89|82
1627429500000|2021-07-27 23:45:00|26.27|25.97|26.26|25.96|26.3|26|26.22|25.92|92
1627429800000|2021-07-27 23:50:00|26.25|25.95|26.4|26.1|26.41|26.11|26.25|25.95|122
1627430100000|2021-07-27 23:55:00|26.39|26.09|26.46|26.16|26.48|26.18|26.37|26.07|130
1627430400000|2021-07-28 00:00:00|26.47|26.17|26.37|26.07|26.48|26.18|26.36|26.06|172
1627430700000|2021-07-28 00:05:00|26.36|26.06|26.24|25.94|26.38|26.08|26.23|25.93|121
1627431000000|2021-07-28 00:10:00|26.23|25.93|26.23|25.93|26.29|25.99|26.21|25.91|133
1627431300000|2021-07-28 00:15:00|26.24|25.94|26.23|25.93|26.26|25.96|26.22|25.92|82
1627431600000|2021-07-28 00:20:00|26.22|25.92|26.34|26.04|26.36|26.06|26.21|25.91|116
1627431900000|2021-07-28 00:25:00|26.35|26.05|26.17|25.87|26.39|26.09|26.16|25.86|145
1627432200000|2021-07-28 00:30:00|26.18|25.88|26.27|25.97|26.29|25.99|26.14|25.84|144
1627432500000|2021-07-28 00:35:00|26.28|25.98|26.18|25.88|26.3|26|26.17|25.87|117
1627432800000|2021-07-28 00:40:00|26.19|25.89|26.16|25.86|26.2|25.9|26.13|25.83|130
1627433100000|2021-07-28 00:45:00|26.15|25.85|26.13|25.83|26.17|25.87|26.13|25.83|137
1627433400000|2021-07-28 00:50:00|26.12|25.82|26.21|25.91|26.23|25.93|26.12|25.82|128
1627433700000|2021-07-28 00:55:00|26.22|25.92|26.18|25.88|26.24|25.94|26.17|25.87|83
1627434000000|2021-07-28 01:00:00|26.17|25.87|26.06|25.76|26.17|25.87|26.02|25.72|118
1627434300000|2021-07-28 01:05:00|26.07|25.77|26.17|25.87|26.19|25.89|26.06|25.76|141
1627434600000|2021-07-28 01:10:00|26.18|25.88|26.21|25.91|26.24|25.94|26.17|25.87|87
1627434900000|2021-07-28 01:15:00|26.22|25.92|26.27|25.97|26.27|25.97|26.22|25.92|110
1627435200000|2021-07-28 01:20:00|26.26|25.96|26.29|25.99|26.3|26|26.25|25.95|90
1627435500000|2021-07-28 01:25:00|26.28|25.98|26.29|25.99|26.3|26|26.27|25.97|48
1627435800000|2021-07-28 01:30:00|26.3|26|26.28|25.98|26.37|26.07|26.26|25.96|107
1627436100000|2021-07-28 01:35:00|26.29|25.99|26.33|26.03|26.34|26.04|26.27|25.97|89
1627436400000|2021-07-28 01:40:00|26.32|26.02|26.38|26.08|26.43|26.13|26.28|25.98|122
1627436700000|2021-07-28 01:45:00|26.37|26.07|26.39|26.09|26.43|26.13|26.36|26.06|152
1627437000000|2021-07-28 01:50:00|26.38|26.08|26.51|26.21|26.53|26.23|26.37|26.07|175
1627437300000|2021-07-28 01:55:00|26.52|26.22|26.52|26.22|26.52|26.22|26.46|26.16|115
1627437600000|2021-07-28 02:00:00|26.53|26.23|26.5|26.2|26.55|26.25|26.42|26.12|161
1627437900000|2021-07-28 02:05:00|26.49|26.19|26.79|26.49|26.95|26.65|26.49|26.19|260
1627438200000|2021-07-28 02:10:00|26.78|26.48|26.79|26.49|26.83|26.53|26.73|26.43|164
1627438500000|2021-07-28 02:15:00|26.78|26.48|26.78|26.48|26.8|26.5|26.73|26.43|165
1627438800000|2021-07-28 02:20:00|26.79|26.49|26.7|26.4|26.79|26.49|26.7|26.4|114
1627439100000|2021-07-28 02:25:00|26.69|26.39|26.59|26.29|26.69|26.39|26.52|26.22|180
1627439400000|2021-07-28 02:30:00|26.6|26.3|26.48|26.18|26.61|26.31|26.45|26.15|131
1627439700000|2021-07-28 02:35:00|26.49|26.19|26.51|26.21|26.51|26.21|26.44|26.14|132
1627440000000|2021-07-28 02:40:00|26.5|26.2|26.47|26.17|26.52|26.22|26.47|26.17|96
1627440300000|2021-07-28 02:45:00|26.48|26.18|26.44|26.14|26.51|26.21|26.39|26.09|133
1627440600000|2021-07-28 02:50:00|26.45|26.15|26.46|26.16|26.46|26.16|26.41|26.11|112
1627440900000|2021-07-28 02:55:00|26.45|26.15|26.43|26.13|26.48|26.18|26.38|26.08|109
1627441200000|2021-07-28 03:00:00|26.42|26.12|26.26|25.96|26.43|26.13|26.24|25.94|164
1627441500000|2021-07-28 03:05:00|26.25|25.95|26.29|25.99|26.32|26.02|26.25|25.95|177
1627441800000|2021-07-28 03:10:00|26.28|25.98|26.28|25.98|26.33|26.03|26.27|25.97|127
1627442100000|2021-07-28 03:15:00|26.27|25.97|26.24|25.94|26.31|26.01|26.24|25.94|100
1627442400000|2021-07-28 03:20:00|26.25|25.95|26.3|26|26.32|26.02|26.24|25.94|136
1627442700000|2021-07-28 03:25:00|26.29|25.99|26.32|26.02|26.33|26.03|26.29|25.99|90
1627443000000|2021-07-28 03:30:00|26.31|26.01|26.45|26.15|26.47|26.17|26.31|26.01|161
1627443300000|2021-07-28 03:35:00|26.44|26.14|26.39|26.09|26.46|26.16|26.37|26.07|108
1627443600000|2021-07-28 03:40:00|26.4|26.1|26.29|25.99|26.44|26.14|26.28|25.98|143
1627443900000|2021-07-28 03:45:00|26.28|25.98|26.26|25.96|26.34|26.04|26.24|25.94|117
1627444200000|2021-07-28 03:50:00|26.27|25.97|26.27|25.97|26.29|25.99|26.25|25.95|69
1627444500000|2021-07-28 03:55:00|26.28|25.98|26.23|25.93|26.28|25.98|26.22|25.92|90
1627444800000|2021-07-28 04:00:00|26.22|25.92|26.3|26|26.34|26.04|26.22|25.92|111
1627445100000|2021-07-28 04:05:00|26.29|25.99|26.24|25.94|26.29|25.99|26.22|25.92|121
1627445400000|2021-07-28 04:10:00|26.23|25.93|26.21|25.91|26.24|25.94|26.13|25.83|112
1627445700000|2021-07-28 04:15:00|26.2|25.9|26.2|25.9|26.23|25.93|26.18|25.88|91
1627446000000|2021-07-28 04:20:00|26.19|25.89|26.13|25.83|26.21|25.91|26.12|25.82|69
1627446300000|2021-07-28 04:25:00|26.12|25.82|26.16|25.86|26.18|25.88|26.12|25.82|108
1627446600000|2021-07-28 04:30:00|26.15|25.85|26.14|25.84|26.2|25.9|26.13|25.83|98
1627446900000|2021-07-28 04:35:00|26.13|25.83|26.16|25.86|26.2|25.9|26.13|25.83|100
1627447200000|2021-07-28 04:40:00|26.15|25.85|26.14|25.84|26.16|25.86|26.1|25.8|137
1627447500000|2021-07-28 04:45:00|26.13|25.83|26.13|25.83|26.16|25.86|26.12|25.82|95
1627447800000|2021-07-28 04:50:00|26.14|25.84|26.22|25.92|26.26|25.96|26.13|25.83|97
1627448100000|2021-07-28 04:55:00|26.23|25.93|26.13|25.83|26.23|25.93|26.11|25.81|100
1627448400000|2021-07-28 05:00:00|26.12|25.82|26.24|25.94|26.25|25.95|26.09|25.79|173
1627448700000|2021-07-28 05:05:00|26.25|25.95|26.2|25.9|26.25|25.95|26.18|25.88|132
1627449000000|2021-07-28 05:10:00|26.19|25.89|26.25|25.95|26.26|25.96|26.19|25.89|91
1627449300000|2021-07-28 05:15:00|26.24|25.94|26.32|26.02|26.32|26.02|26.24|25.94|84
1627449600000|2021-07-28 05:20:00|26.33|26.03|26.36|26.06|26.37|26.07|26.32|26.02|106
1627449900000|2021-07-28 05:25:00|26.37|26.07|26.39|26.09|26.39|26.09|26.36|26.06|39
1627450200000|2021-07-28 05:30:00|26.4|26.1|26.28|25.98|26.4|26.1|26.28|25.98|85
1627450500000|2021-07-28 05:35:00|26.29|25.99|26.34|26.04|26.35|26.05|26.27|25.97|148
1627450800000|2021-07-28 05:40:00|26.35|26.05|26.43|26.13|26.45|26.15|26.35|26.05|101
1627451100000|2021-07-28 05:45:00|26.42|26.12|26.37|26.07|26.42|26.12|26.32|26.02|94
1627451400000|2021-07-28 05:50:00|26.38|26.08|26.37|26.07|26.39|26.09|26.34|26.04|84
1627451700000|2021-07-28 05:55:00|26.38|26.08|26.38|26.08|26.39|26.09|26.33|26.03|119
1627452000000|2021-07-28 06:00:00|26.37|26.07|26.37|26.07|26.4|26.1|26.33|26.03|143
1627452300000|2021-07-28 06:05:00|26.36|26.06|26.33|26.03|26.37|26.07|26.31|26.01|66
1627452600000|2021-07-28 06:10:00|26.34|26.04|26.3|26|26.35|26.05|26.29|25.99|115
1627452900000|2021-07-28 06:15:00|26.29|25.99|26.18|25.88|26.33|26.03|26.17|25.87|106
1627453200000|2021-07-28 06:20:00|26.19|25.89|26.18|25.88|26.24|25.94|26.18|25.88|70
1627453500000|2021-07-28 06:25:00|26.19|25.89|26.18|25.88|26.21|25.91|26.17|25.87|72
1627453800000|2021-07-28 06:30:00|26.17|25.87|26.19|25.89|26.21|25.91|26.16|25.86|109
1627454100000|2021-07-28 06:35:00|26.2|25.9|26.18|25.88|26.21|25.91|26.17|25.87|69
1627454400000|2021-07-28 06:40:00|26.17|25.87|26|25.7|26.17|25.87|25.97|25.67|219
1627454700000|2021-07-28 06:45:00|25.99|25.69|26.12|25.82|26.13|25.83|25.99|25.69|152
1627455000000|2021-07-28 06:50:00|26.13|25.83|26.07|25.77|26.13|25.83|26.06|25.76|145
1627455300000|2021-07-28 06:55:00|26.08|25.78|26.04|25.74|26.09|25.79|26|25.7|134
1627455600000|2021-07-28 07:00:00|26.03|25.73|26.11|25.81|26.12|25.82|26.03|25.73|123
1627455900000|2021-07-28 07:05:00|26.1|25.8|26.18|25.88|26.2|25.9|26.1|25.8|115
1627456200000|2021-07-28 07:10:00|26.19|25.89|26.44|26.14|26.49|26.19|26.16|25.86|150
1627456500000|2021-07-28 07:15:00|26.43|26.13|26.78|26.48|26.78|26.48|26.4|26.1|188
1627456800000|2021-07-28 07:20:00|26.77|26.47|27.06|26.76|27.12|26.82|26.77|26.47|209
1627457100000|2021-07-28 07:25:00|27.05|26.75|27.29|26.99|27.29|26.99|27.02|26.72|223
1627457400000|2021-07-28 07:30:00|27.3|27|27.49|27.19|27.5|27.2|27.25|26.95|155
1627457700000|2021-07-28 07:35:00|27.5|27.2|27.72|27.42|27.9|27.6|27.48|27.18|346
1627458000000|2021-07-28 07:40:00|27.71|27.41|27.69|27.39|27.82|27.52|27.49|27.19|298
1627458300000|2021-07-28 07:45:00|27.7|27.4|27.44|27.14|27.84|27.54|27.43|27.13|290
1627458600000|2021-07-28 07:50:00|27.45|27.15|27.9|27.6|27.98|27.68|27.44|27.14|279
1627458900000|2021-07-28 07:55:00|27.89|27.59|27.71|27.41|27.96|27.66|27.6|27.3|248
1627459200000|2021-07-28 08:00:00|27.7|27.4|27.88|27.58|28.03|27.73|27.67|27.37|239
1627459500000|2021-07-28 08:05:00|27.89|27.59|28.06|27.76|28.31|28.01|27.89|27.59|283
1627459800000|2021-07-28 08:10:00|28.05|27.75|27.78|27.48|28.05|27.75|27.73|27.43|178
1627460100000|2021-07-28 08:15:00|27.79|27.49|27.59|27.29|27.8|27.5|27.59|27.29|196
1627460400000|2021-07-28 08:20:00|27.6|27.3|27.9|27.6|27.91|27.61|27.6|27.3|203
1627460700000|2021-07-28 08:25:00|27.91|27.61|27.68|27.38|27.94|27.64|27.66|27.36|152
1627461000000|2021-07-28 08:30:00|27.67|27.37|27.67|27.37|27.68|27.38|27.5|27.2|187
1627461300000|2021-07-28 08:35:00|27.66|27.36|27.32|27.02|27.67|27.37|27.22|26.92|249
1627461600000|2021-07-28 08:40:00|27.31|27.01|27.17|26.87|27.33|27.03|27.1|26.8|226
1627461900000|2021-07-28 08:45:00|27.18|26.88|27.31|27.01|27.32|27.02|27.17|26.87|152
1627462200000|2021-07-28 08:50:00|27.3|27|27.34|27.04|27.4|27.1|27.28|26.98|152
1627462500000|2021-07-28 08:55:00|27.35|27.05|27.4|27.1|27.42|27.12|27.32|27.02|118
1627462800000|2021-07-28 09:00:00|27.41|27.11|27.76|27.46|27.78|27.48|27.37|27.07|205
1627463100000|2021-07-28 09:05:00|27.75|27.45|27.81|27.51|27.85|27.55|27.67|27.37|158
1627463400000|2021-07-28 09:10:00|27.82|27.52|27.69|27.39|27.82|27.52|27.61|27.31|189
1627463700000|2021-07-28 09:15:00|27.68|27.38|27.73|27.43|27.83|27.53|27.68|27.38|239
1627464000000|2021-07-28 09:20:00|27.74|27.44|27.71|27.41|27.75|27.45|27.61|27.31|143
1627464300000|2021-07-28 09:25:00|27.7|27.4|27.81|27.51|27.81|27.51|27.7|27.4|154
1627464600000|2021-07-28 09:30:00|27.82|27.52|27.74|27.44|27.82|27.52|27.72|27.42|107
1627464900000|2021-07-28 09:35:00|27.75|27.45|27.81|27.51|27.93|27.63|27.74|27.44|145
1627465200000|2021-07-28 09:40:00|27.8|27.5|27.8|27.5|27.96|27.66|27.79|27.49|146
1627465500000|2021-07-28 09:45:00|27.81|27.51|27.71|27.41|27.86|27.56|27.71|27.41|154
1627465800000|2021-07-28 09:50:00|27.72|27.42|27.77|27.47|27.83|27.53|27.71|27.41|148
1627466100000|2021-07-28 09:55:00|27.76|27.46|27.86|27.56|27.9|27.6|27.76|27.46|110
1627466400000|2021-07-28 10:00:00|27.85|27.55|27.72|27.42|27.91|27.61|27.7|27.4|176
1627466700000|2021-07-28 10:05:00|27.71|27.41|27.78|27.48|27.79|27.49|27.63|27.33|163
1627467000000|2021-07-28 10:10:00|27.77|27.47|28.08|27.78|28.11|27.81|27.74|27.44|187
1627467300000|2021-07-28 10:15:00|28.07|27.77|28.04|27.74|28.14|27.84|27.96|27.66|208
1627467600000|2021-07-28 10:20:00|28.05|27.75|27.96|27.66|28.05|27.75|27.94|27.64|177
1627467900000|2021-07-28 10:25:00|27.97|27.67|27.97|27.67|28.05|27.75|27.95|27.65|129
1627468200000|2021-07-28 10:30:00|27.98|27.68|27.83|27.53|28.03|27.73|27.73|27.43|187
1627468500000|2021-07-28 10:35:00|27.82|27.52|27.8|27.5|27.83|27.53|27.68|27.38|181
1627468800000|2021-07-28 10:40:00|27.79|27.49|27.77|27.47|27.92|27.62|27.7|27.4|217
1627469100000|2021-07-28 10:45:00|27.78|27.48|27.74|27.44|27.81|27.51|27.64|27.34|141
1627469400000|2021-07-28 10:50:00|27.73|27.43|27.81|27.51|27.85|27.55|27.71|27.41|141
1627469700000|2021-07-28 10:55:00|27.8|27.5|27.74|27.44|27.84|27.54|27.71|27.41|164
1627470000000|2021-07-28 11:00:00|27.73|27.43|27.85|27.55|27.86|27.56|27.73|27.43|151
1627470300000|2021-07-28 11:05:00|27.84|27.54|27.8|27.5|27.87|27.57|27.76|27.46|133
1627470600000|2021-07-28 11:10:00|27.81|27.51|27.71|27.41|27.82|27.52|27.66|27.36|178
1627470900000|2021-07-28 11:15:00|27.72|27.42|27.56|27.26|27.72|27.42|27.52|27.22|158
1627471200000|2021-07-28 11:20:00|27.55|27.25|27.63|27.33|27.65|27.35|27.53|27.23|172
1627471500000|2021-07-28 11:25:00|27.62|27.32|27.72|27.42|27.72|27.42|27.62|27.32|155
1627471800000|2021-07-28 11:30:00|27.71|27.41|27.81|27.51|27.9|27.6|27.69|27.39|249
1627472100000|2021-07-28 11:35:00|27.8|27.5|27.84|27.54|27.86|27.56|27.78|27.48|171
1627472400000|2021-07-28 11:40:00|27.85|27.55|27.93|27.63|27.93|27.63|27.81|27.51|180
1627472700000|2021-07-28 11:45:00|27.92|27.62|27.82|27.52|27.93|27.63|27.81|27.51|171
1627473000000|2021-07-28 11:50:00|27.81|27.51|27.85|27.55|27.87|27.57|27.79|27.49|185
1627473300000|2021-07-28 11:55:00|27.84|27.54|27.78|27.48|27.85|27.55|27.72|27.42|150
1627473600000|2021-07-28 12:00:00|27.79|27.49|27.67|27.37|27.84|27.54|27.61|27.31|166
1627473900000|2021-07-28 12:05:00|27.66|27.36|27.65|27.35|27.71|27.41|27.64|27.34|121
1627474200000|2021-07-28 12:10:00|27.66|27.36|27.76|27.46|27.78|27.48|27.65|27.35|132
1627474500000|2021-07-28 12:15:00|27.77|27.47|27.83|27.53|27.86|27.56|27.76|27.46|116
1627474800000|2021-07-28 12:20:00|27.84|27.54|27.84|27.54|27.85|27.55|27.75|27.45|162
1627475100000|2021-07-28 12:25:00|27.83|27.53|27.9|27.6|27.91|27.61|27.82|27.52|120
1627475400000|2021-07-28 12:30:00|27.89|27.59|27.81|27.51|27.91|27.61|27.78|27.48|158
1627475700000|2021-07-28 12:35:00|27.8|27.5|27.73|27.43|27.81|27.51|27.7|27.4|199
1627476000000|2021-07-28 12:40:00|27.74|27.44|27.38|27.08|27.78|27.48|27.28|26.98|254
1627476300000|2021-07-28 12:45:00|27.39|27.09|27.34|27.04|27.44|27.14|27.31|27.01|234
1627476600000|2021-07-28 12:50:00|27.33|27.03|27.33|27.03|27.4|27.1|27.26|26.96|264
1627476900000|2021-07-28 12:55:00|27.32|27.02|27.28|26.98|27.38|27.08|27.23|26.93|165
1627477200000|2021-07-28 13:00:00|27.27|26.97|27.46|27.16|27.48|27.18|27.27|26.97|219
1627477500000|2021-07-28 13:05:00|27.47|27.17|27.51|27.21|27.53|27.23|27.46|27.16|179
1627477800000|2021-07-28 13:10:00|27.52|27.22|27.44|27.14|27.53|27.23|27.42|27.12|187
1627478100000|2021-07-28 13:15:00|27.43|27.13|27.44|27.14|27.48|27.18|27.42|27.12|121
1627478400000|2021-07-28 13:20:00|27.43|27.13|27.43|27.13|27.45|27.15|27.36|27.06|181
1627478700000|2021-07-28 13:25:00|27.44|27.14|27.37|27.07|27.44|27.14|27.34|27.04|139
1627479000000|2021-07-28 13:30:00|27.36|27.06|27.23|26.93|27.42|27.12|27.17|26.87|179
1627479300000|2021-07-28 13:35:00|27.24|26.94|27.38|27.08|27.39|27.09|27.23|26.93|153
1627479600000|2021-07-28 13:40:00|27.37|27.07|27.31|27.01|27.45|27.15|27.3|27|123
1627479900000|2021-07-28 13:45:00|27.32|27.02|27.21|26.91|27.32|27.02|27.14|26.84|171
1627480200000|2021-07-28 13:50:00|27.22|26.92|27.32|27.02|27.35|27.05|27.21|26.91|121
1627480500000|2021-07-28 13:55:00|27.33|27.03|27.33|27.03|27.35|27.05|27.24|26.94|184
1627480800000|2021-07-28 14:00:00|27.34|27.04|27.29|26.99|27.34|27.04|27.23|26.93|140
1627481100000|2021-07-28 14:05:00|27.28|26.98|27.35|27.05|27.35|27.05|27.26|26.96|92
1627481400000|2021-07-28 14:10:00|27.36|27.06|27.45|27.15|27.45|27.15|27.34|27.04|125
1627481700000|2021-07-28 14:15:00|27.44|27.14|27.44|27.14|27.46|27.16|27.39|27.09|157
1627482000000|2021-07-28 14:20:00|27.43|27.13|27.37|27.07|27.43|27.13|27.29|26.99|140
1627482300000|2021-07-28 14:25:00|27.38|27.08|27.37|27.07|27.39|27.09|27.32|27.02|106
1627482600000|2021-07-28 14:30:00|27.38|27.08|27.27|26.97|27.38|27.08|27.26|26.96|176
1627482900000|2021-07-28 14:35:00|27.26|26.96|27.29|26.99|27.3|27|27.19|26.89|143
1627483200000|2021-07-28 14:40:00|27.28|26.98|27.28|26.98|27.31|27.01|27.26|26.96|113
1627483500000|2021-07-28 14:45:00|27.29|26.99|27.36|27.06|27.4|27.1|27.29|26.99|112
1627483800000|2021-07-28 14:50:00|27.37|27.07|27.2|26.9|27.38|27.08|27.18|26.88|172
1627484100000|2021-07-28 14:55:00|27.21|26.91|27.32|27.02|27.33|27.03|27.16|26.86|98
1627484400000|2021-07-28 15:00:00|27.33|27.03|27.26|26.96|27.34|27.04|27.17|26.87|192
1627484700000|2021-07-28 15:05:00|27.27|26.97|27.29|26.99|27.3|27|27.23|26.93|117
1627485000000|2021-07-28 15:10:00|27.3|27|27.36|27.06|27.38|27.08|27.29|26.99|137
1627485300000|2021-07-28 15:15:00|27.35|27.05|27.38|27.08|27.42|27.12|27.35|27.05|126
1627485600000|2021-07-28 15:20:00|27.39|27.09|27.45|27.15|27.47|27.17|27.39|27.09|97
1627485900000|2021-07-28 15:25:00|27.46|27.16|27.48|27.18|27.5|27.2|27.43|27.13|103
1627486200000|2021-07-28 15:30:00|27.47|27.17|27.55|27.25|27.57|27.27|27.44|27.14|136
1627486500000|2021-07-28 15:35:00|27.54|27.24|27.54|27.24|27.55|27.25|27.49|27.19|97
1627486800000|2021-07-28 15:40:00|27.53|27.23|27.55|27.25|27.58|27.28|27.53|27.23|89
1627487100000|2021-07-28 15:45:00|27.56|27.26|27.55|27.25|27.61|27.31|27.54|27.24|117
1627487400000|2021-07-28 15:50:00|27.54|27.24|27.45|27.15|27.55|27.25|27.43|27.13|136
1627487700000|2021-07-28 15:55:00|27.46|27.16|27.46|27.16|27.47|27.17|27.4|27.1|88
1627488000000|2021-07-28 16:00:00|27.45|27.15|27.38|27.08|27.46|27.16|27.33|27.03|166
1627488300000|2021-07-28 16:05:00|27.39|27.09|27.43|27.13|27.46|27.16|27.38|27.08|129
1627488600000|2021-07-28 16:10:00|27.44|27.14|27.4|27.1|27.45|27.15|27.36|27.06|125
1627488900000|2021-07-28 16:15:00|27.41|27.11|27.54|27.24|27.54|27.24|27.4|27.1|175
1627489200000|2021-07-28 16:20:00|27.53|27.23|27.5|27.2|27.55|27.25|27.45|27.15|116
1627489500000|2021-07-28 16:25:00|27.51|27.21|27.55|27.25|27.56|27.26|27.5|27.2|113
1627489800000|2021-07-28 16:30:00|27.54|27.24|27.44|27.14|27.54|27.24|27.41|27.11|138
1627490100000|2021-07-28 16:35:00|27.43|27.13|27.38|27.08|27.44|27.14|27.36|27.06|82
1627490400000|2021-07-28 16:40:00|27.39|27.09|27.43|27.13|27.44|27.14|27.38|27.08|73
1627490700000|2021-07-28 16:45:00|27.44|27.14|27.42|27.12|27.48|27.18|27.4|27.1|87
1627491000000|2021-07-28 16:50:00|27.43|27.13|27.52|27.22|27.55|27.25|27.42|27.12|137
1627491300000|2021-07-28 16:55:00|27.51|27.21|27.49|27.19|27.52|27.22|27.47|27.17|69
1627491600000|2021-07-28 17:00:00|27.5|27.2|27.43|27.13|27.5|27.2|27.43|27.13|126
1627491900000|2021-07-28 17:05:00|27.44|27.14|27.4|27.1|27.45|27.15|27.39|27.09|103
1627492200000|2021-07-28 17:10:00|27.41|27.11|27.36|27.06|27.43|27.13|27.35|27.05|84
1627492500000|2021-07-28 17:15:00|27.35|27.05|27.29|26.99|27.36|27.06|27.28|26.98|95
1627492800000|2021-07-28 17:20:00|27.28|26.98|27.47|27.17|27.48|27.18|27.28|26.98|135
1627493100000|2021-07-28 17:25:00|27.48|27.18|27.02|26.72|27.56|27.26|26.99|26.69|257
1627493400000|2021-07-28 17:30:00|27.01|26.71|26.83|26.53|27.11|26.81|26.83|26.53|139
1627493700000|2021-07-28 17:35:00|26.84|26.54|26.91|26.61|26.91|26.61|26.81|26.51|177
1627494000000|2021-07-28 17:40:00|26.9|26.6|26.82|26.52|26.92|26.62|26.67|26.37|228
1627494300000|2021-07-28 17:45:00|26.83|26.53|26.88|26.58|26.95|26.65|26.82|26.52|129
1627494600000|2021-07-28 17:50:00|26.87|26.57|26.79|26.49|26.88|26.58|26.69|26.39|225
1627494900000|2021-07-28 17:55:00|26.8|26.5|26.77|26.47|26.83|26.53|26.73|26.43|194
1627495200000|2021-07-28 18:00:00|26.76|26.46|26.96|26.66|26.98|26.68|26.69|26.39|156
1627495500000|2021-07-28 18:05:00|26.94|26.64|26.96|26.66|27.09|26.79|26.86|26.56|163
1627495800000|2021-07-28 18:10:00|26.95|26.65|27.06|26.76|27.08|26.78|26.95|26.65|124
1627496100000|2021-07-28 18:15:00|27.07|26.77|27.08|26.78|27.16|26.86|27.06|26.76|172
1627496400000|2021-07-28 18:20:00|27.09|26.79|27.07|26.77|27.09|26.79|27|26.7|141
1627496700000|2021-07-28 18:25:00|27.06|26.76|27.04|26.74|27.06|26.76|27.02|26.72|77
1627497000000|2021-07-28 18:30:00|27.05|26.75|27.1|26.8|27.1|26.8|26.88|26.58|168
1627497300000|2021-07-28 18:35:00|27.11|26.81|27.11|26.81|27.12|26.82|27.04|26.74|137
1627497600000|2021-07-28 18:40:00|27.1|26.8|27.29|26.99|27.3|27|27.1|26.8|181
1627497900000|2021-07-28 18:45:00|27.28|26.98|27.38|27.08|27.39|27.09|27.22|26.92|222
1627498200000|2021-07-28 18:50:00|27.37|27.07|27.3|27|27.4|27.1|27.28|26.98|146
1627498500000|2021-07-28 18:55:00|27.31|27.01|27.25|26.95|27.37|27.07|27.21|26.91|152
1627498800000|2021-07-28 19:00:00|27.26|26.96|27.19|26.89|27.31|27.01|27.18|26.88|155
1627499100000|2021-07-28 19:05:00|27.2|26.9|27.23|26.93|27.26|26.96|27.18|26.88|98
1627499400000|2021-07-28 19:10:00|27.24|26.94|27.23|26.93|27.27|26.97|27.22|26.92|84
1627499700000|2021-07-28 19:15:00|27.24|26.94|27.2|26.9|27.25|26.95|27.19|26.89|95
1627500000000|2021-07-28 19:20:00|27.19|26.89|27.13|26.83|27.2|26.9|27.12|26.82|63
1627500300000|2021-07-28 19:25:00|27.12|26.82|27.03|26.73|27.13|26.83|26.98|26.68|124
1627500600000|2021-07-28 19:30:00|27.04|26.74|27.13|26.83|27.18|26.88|27|26.7|149
1627500900000|2021-07-28 19:35:00|27.14|26.84|27.1|26.8|27.19|26.89|27.08|26.78|121
1627501200000|2021-07-28 19:40:00|27.09|26.79|27.06|26.76|27.1|26.8|27.02|26.72|108
1627501500000|2021-07-28 19:45:00|27.05|26.75|27.02|26.72|27.09|26.79|26.99|26.69|78
1627501800000|2021-07-28 19:50:00|27.03|26.73|27.08|26.78|27.08|26.78|27.02|26.72|58
1627502100000|2021-07-28 19:55:00|27.07|26.77|27.04|26.74|27.09|26.79|26.98|26.68|145
1627502400000|2021-07-28 20:00:00|27.03|26.73|26.97|26.67|27.04|26.74|26.88|26.58|135
1627502700000|2021-07-28 20:05:00|26.96|26.66|26.83|26.53|26.97|26.67|26.8|26.5|119
1627503000000|2021-07-28 20:10:00|26.82|26.52|26.98|26.68|27|26.7|26.82|26.52|147
1627503300000|2021-07-28 20:15:00|26.97|26.67|26.9|26.6|26.97|26.67|26.88|26.58|88
1627503600000|2021-07-28 20:20:00|26.91|26.61|26.88|26.58|26.91|26.61|26.85|26.55|102
1627503900000|2021-07-28 20:25:00|26.87|26.57|26.91|26.61|26.92|26.62|26.84|26.54|110
1627504200000|2021-07-28 20:30:00|26.92|26.62|26.77|26.47|26.92|26.62|26.76|26.46|128
1627504500000|2021-07-28 20:35:00|26.78|26.48|26.88|26.58|26.88|26.58|26.77|26.47|143
1627504800000|2021-07-28 20:40:00|26.87|26.57|26.83|26.53|26.88|26.58|26.81|26.51|115
1627505100000|2021-07-28 20:45:00|26.82|26.52|26.85|26.55|26.91|26.61|26.82|26.52|117
1627505400000|2021-07-28 20:50:00|26.86|26.56|26.85|26.55|26.87|26.57|26.81|26.51|84
1627505700000|2021-07-28 20:55:00|26.86|26.56|26.78|26.48|26.86|26.56|26.76|26.46|81
1627506000000|2021-07-28 21:00:00|26.77|26.47|26.79|26.49|26.8|26.5|26.75|26.45|81
1627506300000|2021-07-28 21:05:00|26.8|26.5|26.9|26.6|26.91|26.61|26.78|26.48|99
1627506600000|2021-07-28 21:10:00|26.89|26.59|26.86|26.56|26.9|26.6|26.84|26.54|103
1627506900000|2021-07-28 21:15:00|26.87|26.57|26.89|26.59|26.89|26.59|26.84|26.54|69
1627507200000|2021-07-28 21:20:00|26.88|26.58|26.85|26.55|26.89|26.59|26.84|26.54|33
1627507500000|2021-07-28 21:25:00|26.84|26.54|26.84|26.54|26.85|26.55|26.83|26.53|19
1627507800000|2021-07-28 21:30:00|26.83|26.53|26.81|26.51|26.84|26.54|26.75|26.45|68
1627508100000|2021-07-28 21:35:00|26.8|26.5|26.82|26.52|26.85|26.55|26.8|26.5|59
1627508400000|2021-07-28 21:40:00|26.83|26.53|26.93|26.63|26.94|26.64|26.82|26.52|97
1627508700000|2021-07-28 21:45:00|26.92|26.62|26.91|26.61|26.92|26.62|26.88|26.58|58
1627509000000|2021-07-28 21:50:00|26.92|26.62|26.91|26.61|26.93|26.63|26.9|26.6|84
1627509300000|2021-07-28 21:55:00|26.9|26.6|26.9|26.6|26.91|26.61|26.89|26.59|41
1627509600000|2021-07-28 22:00:00|26.89|26.59|26.9|26.6|26.92|26.62|26.88|26.58|90
1627509900000|2021-07-28 22:05:00|26.91|26.61|27.11|26.81|27.11|26.81|26.9|26.6|98
1627510200000|2021-07-28 22:10:00|27.1|26.8|27.06|26.76|27.1|26.8|27.05|26.75|39
1627510500000|2021-07-28 22:15:00|27.05|26.75|27.06|26.76|27.1|26.8|27|26.7|67
1627510800000|2021-07-28 22:20:00|27.05|26.75|26.98|26.68|27.06|26.76|26.98|26.68|76
1627511100000|2021-07-28 22:25:00|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|56
1627511400000|2021-07-28 22:30:00|26.99|26.69|26.9|26.6|27|26.7|26.85|26.55|115
1627511700000|2021-07-28 22:35:00|26.89|26.59|26.95|26.65|26.95|26.65|26.87|26.57|53
1627512000000|2021-07-28 22:40:00|26.94|26.64|26.85|26.55|26.94|26.64|26.85|26.55|37
1627512300000|2021-07-28 22:45:00|26.83|26.53|26.68|26.38|26.84|26.54|26.67|26.37|133
1627512600000|2021-07-28 22:50:00|26.67|26.37|26.75|26.45|26.75|26.45|26.67|26.37|151
1627512900000|2021-07-28 22:55:00|26.74|26.44|26.73|26.43|26.74|26.44|26.7|26.4|66
1627513200000|2021-07-28 23:00:00|26.72|26.42|26.68|26.38|26.72|26.42|26.59|26.29|136
1627513500000|2021-07-28 23:05:00|26.67|26.37|26.68|26.38|26.71|26.41|26.65|26.35|68
1627513800000|2021-07-28 23:10:00|26.69|26.39|26.67|26.37|26.69|26.39|26.61|26.31|109
1627514100000|2021-07-28 23:15:00|26.66|26.36|26.81|26.51|26.83|26.53|26.66|26.36|114
1627514400000|2021-07-28 23:20:00|26.8|26.5|26.65|26.35|26.86|26.56|26.65|26.35|121
1627514700000|2021-07-28 23:25:00|26.66|26.36|26.76|26.46|26.76|26.46|26.59|26.29|127
1627515000000|2021-07-28 23:30:00|26.77|26.47|26.7|26.4|26.81|26.51|26.7|26.4|108
1627515300000|2021-07-28 23:35:00|26.69|26.39|26.67|26.37|26.71|26.41|26.66|26.36|92
1627515600000|2021-07-28 23:40:00|26.66|26.36|26.72|26.42|26.74|26.44|26.62|26.32|105
1627515900000|2021-07-28 23:45:00|26.73|26.43|27.02|26.72|27.08|26.78|26.71|26.41|237
1627516200000|2021-07-28 23:50:00|27.01|26.71|27.11|26.81|27.16|26.86|26.94|26.64|194
1627516500000|2021-07-28 23:55:00|27.1|26.8|27.15|26.85|27.16|26.86|26.98|26.68|156
1627516800000|2021-07-29 00:00:00|27.16|26.86|26.97|26.67|27.22|26.92|26.94|26.64|231
1627517100000|2021-07-29 00:05:00|26.98|26.68|26.99|26.69|27.03|26.73|26.94|26.64|158
1627517400000|2021-07-29 00:10:00|27|26.7|27.05|26.75|27.1|26.8|26.94|26.64|140
1627517700000|2021-07-29 00:15:00|27.06|26.76|26.96|26.66|27.06|26.76|26.96|26.66|105
1627518000000|2021-07-29 00:20:00|26.97|26.67|26.8|26.5|26.97|26.67|26.76|26.46|119
1627518300000|2021-07-29 00:25:00|26.79|26.49|26.71|26.41|26.79|26.49|26.68|26.38|105
1627518600000|2021-07-29 00:30:00|26.72|26.42|26.66|26.36|26.74|26.44|26.64|26.34|106
1627518900000|2021-07-29 00:35:00|26.65|26.35|26.7|26.4|26.7|26.4|26.62|26.32|122
1627519200000|2021-07-29 00:40:00|26.69|26.39|26.62|26.32|26.7|26.4|26.61|26.31|126
1627519500000|2021-07-29 00:45:00|26.61|26.31|26.63|26.33|26.69|26.39|26.6|26.3|117
1627519800000|2021-07-29 00:50:00|26.64|26.34|26.65|26.35|26.69|26.39|26.63|26.33|94
1627520100000|2021-07-29 00:55:00|26.64|26.34|26.55|26.25|26.64|26.34|26.53|26.23|109
1627520400000|2021-07-29 01:00:00|26.56|26.26|26.61|26.31|26.61|26.31|26.53|26.23|145
1627520700000|2021-07-29 01:05:00|26.6|26.3|26.63|26.33|26.68|26.38|26.6|26.3|92
1627521000000|2021-07-29 01:10:00|26.62|26.32|26.56|26.26|26.63|26.33|26.49|26.19|125
1627521300000|2021-07-29 01:15:00|26.55|26.25|26.44|26.14|26.55|26.25|26.44|26.14|108
1627521600000|2021-07-29 01:20:00|26.43|26.13|26.38|26.08|26.49|26.19|26.36|26.06|171
1627521900000|2021-07-29 01:25:00|26.37|26.07|26.36|26.06|26.41|26.11|26.36|26.06|100
1627522200000|2021-07-29 01:30:00|26.37|26.07|26.45|26.15|26.46|26.16|26.35|26.05|129
1627522500000|2021-07-29 01:35:00|26.46|26.16|26.45|26.15|26.48|26.18|26.42|26.12|102
1627522800000|2021-07-29 01:40:00|26.44|26.14|26.38|26.08|26.47|26.17|26.38|26.08|62
1627523100000|2021-07-29 01:45:00|26.39|26.09|26.53|26.23|26.54|26.24|26.38|26.08|122
1627523400000|2021-07-29 01:50:00|26.54|26.24|26.52|26.22|26.55|26.25|26.5|26.2|83
1627523700000|2021-07-29 01:55:00|26.53|26.23|26.5|26.2|26.54|26.24|26.49|26.19|94
1627524000000|2021-07-29 02:00:00|26.49|26.19|26.52|26.22|26.54|26.24|26.43|26.13|124
1627524300000|2021-07-29 02:05:00|26.51|26.21|26.57|26.27|26.6|26.3|26.51|26.21|113
1627524600000|2021-07-29 02:10:00|26.56|26.26|26.62|26.32|26.64|26.34|26.56|26.26|135
1627524900000|2021-07-29 02:15:00|26.61|26.31|26.64|26.34|26.66|26.36|26.6|26.3|106
1627525200000|2021-07-29 02:20:00|26.63|26.33|26.66|26.36|26.66|26.36|26.58|26.28|66
1627525500000|2021-07-29 02:25:00|26.67|26.37|26.73|26.43|26.76|26.46|26.66|26.36|85
1627525800000|2021-07-29 02:30:00|26.72|26.42|26.74|26.44|26.75|26.45|26.66|26.36|105
1627526100000|2021-07-29 02:35:00|26.75|26.45|26.74|26.44|26.76|26.46|26.73|26.43|90
1627526400000|2021-07-29 02:40:00|26.73|26.43|26.74|26.44|26.75|26.45|26.7|26.4|82
1627526700000|2021-07-29 02:45:00|26.75|26.45|26.74|26.44|26.76|26.46|26.72|26.42|106
1627527000000|2021-07-29 02:50:00|26.75|26.45|26.7|26.4|26.75|26.45|26.66|26.36|105
1627527300000|2021-07-29 02:55:00|26.71|26.41|26.67|26.37|26.73|26.43|26.67|26.37|117
1627527600000|2021-07-29 03:00:00|26.68|26.38|26.63|26.33|26.69|26.39|26.57|26.27|172
1627527900000|2021-07-29 03:05:00|26.64|26.34|26.57|26.27|26.65|26.35|26.57|26.27|125
1627528200000|2021-07-29 03:10:00|26.56|26.26|26.57|26.27|26.59|26.29|26.53|26.23|106
1627528500000|2021-07-29 03:15:00|26.58|26.28|26.58|26.28|26.58|26.28|26.51|26.21|113
1627528800000|2021-07-29 03:20:00|26.59|26.29|26.56|26.26|26.6|26.3|26.5|26.2|122
1627529100000|2021-07-29 03:25:00|26.57|26.27|26.51|26.21|26.57|26.27|26.5|26.2|139
1627529400000|2021-07-29 03:30:00|26.5|26.2|26.5|26.2|26.54|26.24|26.47|26.17|89
1627529700000|2021-07-29 03:35:00|26.51|26.21|26.64|26.34|26.64|26.34|26.5|26.2|86
1627530000000|2021-07-29 03:40:00|26.63|26.33|26.54|26.24|26.64|26.34|26.53|26.23|78
1627530300000|2021-07-29 03:45:00|26.55|26.25|26.65|26.35|26.65|26.35|26.52|26.22|131
1627530600000|2021-07-29 03:50:00|26.66|26.36|26.62|26.32|26.71|26.41|26.62|26.32|103
1627530900000|2021-07-29 03:55:00|26.63|26.33|26.62|26.32|26.71|26.41|26.62|26.32|102
1627531200000|2021-07-29 04:00:00|26.61|26.31|26.6|26.3|26.62|26.32|26.48|26.18|138
1627531500000|2021-07-29 04:05:00|26.61|26.31|26.59|26.29|26.71|26.41|26.59|26.29|136
1627531800000|2021-07-29 04:10:00|26.6|26.3|26.67|26.37|26.69|26.39|26.54|26.24|118
1627532100000|2021-07-29 04:15:00|26.68|26.38|26.76|26.46|26.78|26.48|26.67|26.37|84
1627532400000|2021-07-29 04:20:00|26.75|26.45|26.73|26.43|26.77|26.47|26.73|26.43|71
1627532700000|2021-07-29 04:25:00|26.74|26.44|26.85|26.55|26.87|26.57|26.73|26.43|130
1627533000000|2021-07-29 04:30:00|26.86|26.56|26.73|26.43|26.87|26.57|26.7|26.4|145
1627533300000|2021-07-29 04:35:00|26.74|26.44|26.88|26.58|26.88|26.58|26.74|26.44|101
1627533600000|2021-07-29 04:40:00|26.89|26.59|26.89|26.59|26.9|26.6|26.85|26.55|79
1627533900000|2021-07-29 04:45:00|26.9|26.6|26.9|26.6|26.99|26.69|26.88|26.58|103
1627534200000|2021-07-29 04:50:00|26.89|26.59|26.89|26.59|26.91|26.61|26.85|26.55|65
1627534500000|2021-07-29 04:55:00|26.88|26.58|26.83|26.53|26.91|26.61|26.81|26.51|64
1627534800000|2021-07-29 05:00:00|26.84|26.54|26.74|26.44|26.85|26.55|26.7|26.4|109
1627535100000|2021-07-29 05:05:00|26.75|26.45|26.7|26.4|26.78|26.48|26.67|26.37|101
1627535400000|2021-07-29 05:10:00|26.71|26.41|26.72|26.42|26.74|26.44|26.69|26.39|104
1627535700000|2021-07-29 05:15:00|26.71|26.41|26.78|26.48|26.8|26.5|26.68|26.38|123
1627536000000|2021-07-29 05:20:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|88
1627536300000|2021-07-29 05:25:00|26.75|26.45|26.77|26.47|26.78|26.48|26.74|26.44|83
1627536600000|2021-07-29 05:30:00|26.78|26.48|26.84|26.54|26.85|26.55|26.75|26.45|69
1627536900000|2021-07-29 05:35:00|26.83|26.53|26.85|26.55|26.86|26.56|26.81|26.51|103
1627537200000|2021-07-29 05:40:00|26.86|26.56|26.97|26.67|27|26.7|26.85|26.55|142
1627537500000|2021-07-29 05:45:00|26.96|26.66|26.86|26.56|26.97|26.67|26.86|26.56|140
1627537800000|2021-07-29 05:50:00|26.87|26.57|26.94|26.64|26.95|26.65|26.86|26.56|78
1627538100000|2021-07-29 05:55:00|26.95|26.65|27|26.7|27.01|26.71|26.93|26.63|82
1627538400000|2021-07-29 06:00:00|27.01|26.71|26.97|26.67|27.01|26.71|26.95|26.65|89
1627538700000|2021-07-29 06:05:00|26.96|26.66|26.94|26.64|26.99|26.69|26.92|26.62|77
1627539000000|2021-07-29 06:10:00|26.93|26.63|26.92|26.62|26.97|26.67|26.91|26.61|110
1627539300000|2021-07-29 06:15:00|26.91|26.61|26.91|26.61|26.96|26.66|26.88|26.58|126
1627539600000|2021-07-29 06:20:00|26.9|26.6|26.9|26.6|26.92|26.62|26.85|26.55|111
1627539900000|2021-07-29 06:25:00|26.89|26.59|26.86|26.56|26.9|26.6|26.85|26.55|104
1627540200000|2021-07-29 06:30:00|26.87|26.57|26.96|26.66|26.96|26.66|26.86|26.56|88
1627540500000|2021-07-29 06:35:00|26.95|26.65|26.92|26.62|26.97|26.67|26.92|26.62|46
1627540800000|2021-07-29 06:40:00|26.91|26.61|26.89|26.59|26.91|26.61|26.86|26.56|105
1627541100000|2021-07-29 06:45:00|26.88|26.58|26.88|26.58|26.94|26.64|26.86|26.56|73
1627541400000|2021-07-29 06:50:00|26.87|26.57|26.93|26.63|26.93|26.63|26.85|26.55|69
1627541700000|2021-07-29 06:55:00|26.92|26.62|26.88|26.58|26.92|26.62|26.8|26.5|115
1627542000000|2021-07-29 07:00:00|26.87|26.57|26.82|26.52|26.87|26.57|26.74|26.44|109
1627542300000|2021-07-29 07:05:00|26.81|26.51|26.82|26.52|26.84|26.54|26.79|26.49|86
1627542600000|2021-07-29 07:10:00|26.83|26.53|26.87|26.57|26.87|26.57|26.8|26.5|97
1627542900000|2021-07-29 07:15:00|26.88|26.58|26.82|26.52|26.88|26.58|26.82|26.52|93
1627543200000|2021-07-29 07:20:00|26.81|26.51|26.82|26.52|26.84|26.54|26.77|26.47|112
1627543500000|2021-07-29 07:25:00|26.83|26.53|26.84|26.54|26.86|26.56|26.8|26.5|58
1627543800000|2021-07-29 07:30:00|26.83|26.53|26.78|26.48|26.84|26.54|26.77|26.47|82
1627544100000|2021-07-29 07:35:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|59
1627544400000|2021-07-29 07:40:00|26.72|26.42|26.77|26.47|26.78|26.48|26.71|26.41|88
1627544700000|2021-07-29 07:45:00|26.76|26.46|26.75|26.45|26.77|26.47|26.71|26.41|76
1627545000000|2021-07-29 07:50:00|26.74|26.44|26.75|26.45|26.75|26.45|26.71|26.41|38
1627545300000|2021-07-29 07:55:00|26.74|26.44|26.71|26.41|26.75|26.45|26.65|26.35|66
1627545600000|2021-07-29 08:00:00|26.7|26.4|26.81|26.51|26.82|26.52|26.67|26.37|117
1627545900000|2021-07-29 08:05:00|26.82|26.52|26.68|26.38|26.82|26.52|26.68|26.38|113
1627546200000|2021-07-29 08:10:00|26.67|26.37|26.71|26.41|26.71|26.41|26.66|26.36|59
1627546500000|2021-07-29 08:15:00|26.7|26.4|26.7|26.4|26.74|26.44|26.68|26.38|58
1627546800000|2021-07-29 08:20:00|26.69|26.39|26.69|26.39|26.71|26.41|26.66|26.36|71
1627547100000|2021-07-29 08:25:00|26.7|26.4|26.72|26.42|26.73|26.43|26.67|26.37|45
1627547400000|2021-07-29 08:30:00|26.73|26.43|26.7|26.4|26.74|26.44|26.68|26.38|58
1627547700000|2021-07-29 08:35:00|26.69|26.39|26.73|26.43|26.73|26.43|26.66|26.36|83
1627548000000|2021-07-29 08:40:00|26.72|26.42|26.8|26.5|26.82|26.52|26.72|26.42|73
1627548300000|2021-07-29 08:45:00|26.81|26.51|26.8|26.5|26.87|26.57|26.8|26.5|134
1627548600000|2021-07-29 08:50:00|26.81|26.51|26.79|26.49|26.82|26.52|26.77|26.47|69
1627548900000|2021-07-29 08:55:00|26.78|26.48|26.75|26.45|26.81|26.51|26.74|26.44|78
1627549200000|2021-07-29 09:00:00|26.76|26.46|26.82|26.52|26.84|26.54|26.76|26.46|76
1627549500000|2021-07-29 09:05:00|26.81|26.51|26.83|26.53|26.83|26.53|26.81|26.51|37
1627549800000|2021-07-29 09:10:00|26.84|26.54|26.86|26.56|26.92|26.62|26.83|26.53|106
1627550100000|2021-07-29 09:15:00|26.87|26.57|26.95|26.65|26.95|26.65|26.84|26.54|103
1627550400000|2021-07-29 09:20:00|26.96|26.66|26.94|26.64|26.98|26.68|26.92|26.62|51
1627550700000|2021-07-29 09:25:00|26.95|26.65|27|26.7|27.01|26.71|26.93|26.63|66
1627551000000|2021-07-29 09:30:00|27.01|26.71|27.02|26.72|27.04|26.74|26.96|26.66|102
1627551300000|2021-07-29 09:35:00|27.01|26.71|27.04|26.74|27.05|26.75|27|26.7|76
1627551600000|2021-07-29 09:40:00|27.05|26.75|27.12|26.82|27.13|26.83|27.03|26.73|131
1627551900000|2021-07-29 09:45:00|27.13|26.83|27.18|26.88|27.18|26.88|27.08|26.78|142
1627552200000|2021-07-29 09:50:00|27.19|26.89|27.04|26.74|27.19|26.89|27.03|26.73|119
1627552500000|2021-07-29 09:55:00|27.05|26.75|27.13|26.83|27.13|26.83|27.03|26.73|101
1627552800000|2021-07-29 10:00:00|27.14|26.84|27.08|26.78|27.15|26.85|27|26.7|153
1627553100000|2021-07-29 10:05:00|27.09|26.79|27.03|26.73|27.1|26.8|27.02|26.72|77
1627553400000|2021-07-29 10:10:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|102
1627553700000|2021-07-29 10:15:00|27.02|26.72|27.03|26.73|27.07|26.77|27.02|26.72|88
1627554000000|2021-07-29 10:20:00|27.04|26.74|27.01|26.71|27.06|26.76|26.99|26.69|78
1627554300000|2021-07-29 10:25:00|27|26.7|26.97|26.67|27|26.7|26.97|26.67|82
1627554600000|2021-07-29 10:30:00|26.98|26.68|27.03|26.73|27.03|26.73|26.97|26.67|86
1627554900000|2021-07-29 10:35:00|27.02|26.72|27.01|26.71|27.04|26.74|26.97|26.67|54
1627555200000|2021-07-29 10:40:00|27|26.7|26.93|26.63|27.01|26.71|26.93|26.63|112
1627555500000|2021-07-29 10:45:00|26.94|26.64|26.97|26.67|26.98|26.68|26.92|26.62|116
1627555800000|2021-07-29 10:50:00|26.98|26.68|27.02|26.72|27.02|26.72|26.97|26.67|123
1627556100000|2021-07-29 10:55:00|27.01|26.71|26.99|26.69|27.04|26.74|26.98|26.68|95
1627556400000|2021-07-29 11:00:00|26.98|26.68|27.07|26.77|27.07|26.77|26.98|26.68|139
1627556700000|2021-07-29 11:05:00|27.08|26.78|27.08|26.78|27.15|26.85|27.05|26.75|98
1627557000000|2021-07-29 11:10:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|47
1627557300000|2021-07-29 11:15:00|27.06|26.76|27.05|26.75|27.08|26.78|27.03|26.73|80
1627557600000|2021-07-29 11:20:00|27.06|26.76|27.1|26.8|27.12|26.82|27.05|26.75|75
1627557900000|2021-07-29 11:25:00|27.11|26.81|27.1|26.8|27.12|26.82|27.08|26.78|70
1627558200000|2021-07-29 11:30:00|27.11|26.81|27.04|26.74|27.11|26.81|27.03|26.73|80
1627558500000|2021-07-29 11:35:00|27.05|26.75|26.89|26.59|27.05|26.75|26.89|26.59|119
1627558800000|2021-07-29 11:40:00|26.9|26.6|26.75|26.45|26.9|26.6|26.75|26.45|153
1627559100000|2021-07-29 11:45:00|26.76|26.46|26.73|26.43|26.77|26.47|26.62|26.32|156
1627559400000|2021-07-29 11:50:00|26.74|26.44|26.75|26.45|26.78|26.48|26.69|26.39|134
1627559700000|2021-07-29 11:55:00|26.76|26.46|26.71|26.41|26.76|26.46|26.69|26.39|110
1627560000000|2021-07-29 12:00:00|26.72|26.42|26.7|26.4|26.74|26.44|26.65|26.35|166
1627560300000|2021-07-29 12:05:00|26.69|26.39|26.63|26.33|26.7|26.4|26.62|26.32|73
1627560600000|2021-07-29 12:10:00|26.64|26.34|26.67|26.37|26.72|26.42|26.63|26.33|112
1627560900000|2021-07-29 12:15:00|26.66|26.36|26.68|26.38|26.71|26.41|26.65|26.35|81
1627561200000|2021-07-29 12:20:00|26.69|26.39|26.7|26.4|26.76|26.46|26.68|26.38|86
1627561500000|2021-07-29 12:25:00|26.71|26.41|26.78|26.48|26.78|26.48|26.67|26.37|162
1627561800000|2021-07-29 12:30:00|26.79|26.49|26.73|26.43|26.84|26.54|26.72|26.42|104
1627562100000|2021-07-29 12:35:00|26.74|26.44|26.72|26.42|26.75|26.45|26.67|26.37|95
1627562400000|2021-07-29 12:40:00|26.71|26.41|26.75|26.45|26.76|26.46|26.7|26.4|111
1627562700000|2021-07-29 12:45:00|26.74|26.44|26.78|26.48|26.81|26.51|26.73|26.43|85
1627563000000|2021-07-29 12:50:00|26.79|26.49|26.75|26.45|26.8|26.5|26.74|26.44|75
1627563300000|2021-07-29 12:55:00|26.76|26.46|26.8|26.5|26.81|26.51|26.75|26.45|58
1627563600000|2021-07-29 13:00:00|26.79|26.49|26.83|26.53|26.84|26.54|26.76|26.46|89
1627563900000|2021-07-29 13:05:00|26.84|26.54|26.92|26.62|26.94|26.64|26.83|26.53|109
1627564200000|2021-07-29 13:10:00|26.93|26.63|27.02|26.72|27.03|26.73|26.92|26.62|78
1627564500000|2021-07-29 13:15:00|27.03|26.73|27.06|26.76|27.07|26.77|26.99|26.69|149
1627564800000|2021-07-29 13:20:00|27.07|26.77|27.06|26.76|27.13|26.83|27.05|26.75|107
1627565100000|2021-07-29 13:25:00|27.07|26.77|27.08|26.78|27.11|26.81|27.04|26.74|77
1627565400000|2021-07-29 13:30:00|27.07|26.77|27.14|26.84|27.17|26.87|27.06|26.76|86
1627565700000|2021-07-29 13:35:00|27.15|26.85|27.07|26.77|27.15|26.85|27.03|26.73|111
1627566000000|2021-07-29 13:40:00|27.08|26.78|27.1|26.8|27.11|26.81|27.06|26.76|109
1627566300000|2021-07-29 13:45:00|27.11|26.81|27.04|26.74|27.11|26.81|27.03|26.73|54
1627566600000|2021-07-29 13:50:00|27.05|26.75|27.05|26.75|27.06|26.76|27|26.7|86
1627566900000|2021-07-29 13:55:00|27.06|26.76|27.07|26.77|27.08|26.78|27.05|26.75|56
1627567200000|2021-07-29 14:00:00|27.08|26.78|27.13|26.83|27.14|26.84|27.07|26.77|94
1627567500000|2021-07-29 14:05:00|27.12|26.82|27.12|26.82|27.15|26.85|27.11|26.81|69
1627567800000|2021-07-29 14:10:00|27.11|26.81|27.12|26.82|27.15|26.85|27.08|26.78|75
1627568100000|2021-07-29 14:15:00|27.13|26.83|26.98|26.68|27.14|26.84|26.97|26.67|114
1627568400000|2021-07-29 14:20:00|26.99|26.69|27|26.7|27.03|26.73|26.92|26.62|142
1627568700000|2021-07-29 14:25:00|27.01|26.71|27.04|26.74|27.08|26.78|27|26.7|100
1627569000000|2021-07-29 14:30:00|27.05|26.75|26.99|26.69|27.21|26.91|26.99|26.69|180
1627569300000|2021-07-29 14:35:00|27|26.7|27.11|26.81|27.11|26.81|26.99|26.69|130
1627569600000|2021-07-29 14:40:00|27.1|26.8|27.14|26.84|27.16|26.86|27.09|26.79|131
1627569900000|2021-07-29 14:45:00|27.15|26.85|27.14|26.84|27.15|26.85|27.12|26.82|66
1627570200000|2021-07-29 14:50:00|27.15|26.85|27.17|26.87|27.18|26.88|27.13|26.83|117
1627570500000|2021-07-29 14:55:00|27.18|26.88|27.2|26.9|27.25|26.95|27.17|26.87|95
1627570800000|2021-07-29 15:00:00|27.21|26.91|27.21|26.91|27.22|26.92|27.19|26.89|87
1627571100000|2021-07-29 15:05:00|27.22|26.92|27.25|26.95|27.26|26.96|27.21|26.91|112
1627571400000|2021-07-29 15:10:00|27.24|26.94|27.21|26.91|27.29|26.99|27.2|26.9|128
1627571700000|2021-07-29 15:15:00|27.22|26.92|27.25|26.95|27.29|26.99|27.15|26.85|182
1627572000000|2021-07-29 15:20:00|27.26|26.96|27.29|26.99|27.3|27|27.25|26.95|102
1627572300000|2021-07-29 15:25:00|27.28|26.98|27.31|27.01|27.34|27.04|27.27|26.97|130
1627572600000|2021-07-29 15:30:00|27.3|27|27.32|27.02|27.37|27.07|27.25|26.95|165
1627572900000|2021-07-29 15:35:00|27.31|27.01|27.32|27.02|27.36|27.06|27.29|26.99|142
1627573200000|2021-07-29 15:40:00|27.33|27.03|27.32|27.02|27.38|27.08|27.31|27.01|113
1627573500000|2021-07-29 15:45:00|27.31|27.01|27.38|27.08|27.38|27.08|27.3|27|84
1627573800000|2021-07-29 15:50:00|27.39|27.09|27.39|27.09|27.4|27.1|27.35|27.05|61
1627574100000|2021-07-29 15:55:00|27.38|27.08|27.35|27.05|27.4|27.1|27.33|27.03|110
1627574400000|2021-07-29 16:00:00|27.34|27.04|27.37|27.07|27.43|27.13|27.3|27|139
1627574700000|2021-07-29 16:05:00|27.36|27.06|27.33|27.03|27.4|27.1|27.32|27.02|98
1627575000000|2021-07-29 16:10:00|27.32|27.02|27.3|27|27.34|27.04|27.26|26.96|83
1627575300000|2021-07-29 16:15:00|27.29|26.99|27.41|27.11|27.42|27.12|27.29|26.99|108
1627575600000|2021-07-29 16:20:00|27.42|27.12|27.4|27.1|27.43|27.13|27.38|27.08|115
1627575900000|2021-07-29 16:25:00|27.39|27.09|27.36|27.06|27.39|27.09|27.34|27.04|90
1627576200000|2021-07-29 16:30:00|27.37|27.07|27.3|27|27.39|27.09|27.3|27|68
1627576500000|2021-07-29 16:35:00|27.31|27.01|27.22|26.92|27.31|27.01|27.21|26.91|78
1627576800000|2021-07-29 16:40:00|27.21|26.91|27.22|26.92|27.22|26.92|27.19|26.89|98
1627577100000|2021-07-29 16:45:00|27.21|26.91|27.14|26.84|27.21|26.91|27.12|26.82|71
1627577400000|2021-07-29 16:50:00|27.13|26.83|27.13|26.83|27.17|26.87|27.07|26.77|92
1627577700000|2021-07-29 16:55:00|27.14|26.84|27.12|26.82|27.15|26.85|27.1|26.8|113
1627578000000|2021-07-29 17:00:00|27.11|26.81|27.15|26.85|27.18|26.88|27.11|26.81|85
1627578300000|2021-07-29 17:05:00|27.16|26.86|27.23|26.93|27.23|26.93|27.14|26.84|78
1627578600000|2021-07-29 17:10:00|27.22|26.92|27.27|26.97|27.28|26.98|27.22|26.92|64
1627578900000|2021-07-29 17:15:00|27.28|26.98|27.24|26.94|27.3|27|27.23|26.93|53
1627579200000|2021-07-29 17:20:00|27.25|26.95|27.28|26.98|27.28|26.98|27.21|26.91|82
1627579500000|2021-07-29 17:25:00|27.27|26.97|27.26|26.96|27.27|26.97|27.2|26.9|69
1627579800000|2021-07-29 17:30:00|27.27|26.97|27.24|26.94|27.28|26.98|27.22|26.92|70
1627580100000|2021-07-29 17:35:00|27.23|26.93|27.23|26.93|27.26|26.96|27.21|26.91|91
1627580400000|2021-07-29 17:40:00|27.22|26.92|27.24|26.94|27.25|26.95|27.21|26.91|37
1627580700000|2021-07-29 17:45:00|27.25|26.95|27.28|26.98|27.32|27.02|27.25|26.95|62
1627581000000|2021-07-29 17:50:00|27.29|26.99|27.32|27.02|27.33|27.03|27.28|26.98|64
1627581300000|2021-07-29 17:55:00|27.33|27.03|27.21|26.91|27.34|27.04|27.2|26.9|82
1627581600000|2021-07-29 18:00:00|27.22|26.92|27.27|26.97|27.29|26.99|27.2|26.9|82
1627581900000|2021-07-29 18:05:00|27.28|26.98|27.28|26.98|27.32|27.02|27.27|26.97|74
1627582200000|2021-07-29 18:10:00|27.29|26.99|27.2|26.9|27.29|26.99|27.2|26.9|85
1627582500000|2021-07-29 18:15:00|27.21|26.91|27.15|26.85|27.21|26.91|27.11|26.81|81
1627582800000|2021-07-29 18:20:00|27.16|26.86|27.09|26.79|27.16|26.86|27.09|26.79|74
1627583100000|2021-07-29 18:25:00|27.1|26.8|27.13|26.83|27.23|26.93|27.1|26.8|125
1627583400000|2021-07-29 18:30:00|27.12|26.82|27.01|26.71|27.17|26.87|26.97|26.67|146
1627583700000|2021-07-29 18:35:00|27.02|26.72|27.05|26.75|27.05|26.75|27.01|26.71|75
1627584000000|2021-07-29 18:40:00|27.04|26.74|26.98|26.68|27.04|26.74|26.97|26.67|89
1627584300000|2021-07-29 18:45:00|26.99|26.69|27.04|26.74|27.04|26.74|26.99|26.69|44
1627584600000|2021-07-29 18:50:00|27.03|26.73|27.02|26.72|27.04|26.74|26.99|26.69|72
1627584900000|2021-07-29 18:55:00|27.01|26.71|27.04|26.74|27.06|26.76|26.97|26.67|55
1627585200000|2021-07-29 19:00:00|27.03|26.73|27|26.7|27.04|26.74|26.98|26.68|52
1627585500000|2021-07-29 19:05:00|26.99|26.69|26.95|26.65|26.99|26.69|26.94|26.64|52
1627585800000|2021-07-29 19:10:00|26.94|26.64|27.02|26.72|27.04|26.74|26.94|26.64|71
1627586100000|2021-07-29 19:15:00|27.01|26.71|26.95|26.65|27.03|26.73|26.94|26.64|63
1627586400000|2021-07-29 19:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.92|26.62|43
1627586700000|2021-07-29 19:25:00|26.93|26.63|26.93|26.63|26.94|26.64|26.89|26.59|67
1627587000000|2021-07-29 19:30:00|26.92|26.62|26.95|26.65|26.98|26.68|26.91|26.61|84
1627587300000|2021-07-29 19:35:00|26.96|26.66|26.91|26.61|26.97|26.67|26.89|26.59|107
1627587600000|2021-07-29 19:40:00|26.92|26.62|26.91|26.61|26.93|26.63|26.9|26.6|58
1627587900000|2021-07-29 19:45:00|26.92|26.62|27.04|26.74|27.05|26.75|26.91|26.61|64
1627588200000|2021-07-29 19:50:00|27.05|26.75|26.99|26.69|27.06|26.76|26.98|26.68|105
1627588500000|2021-07-29 19:55:00|27|26.7|26.99|26.69|27.02|26.72|26.97|26.67|100
1627588800000|2021-07-29 20:00:00|26.98|26.68|26.96|26.66|27|26.7|26.96|26.66|69
1627589100000|2021-07-29 20:05:00|26.97|26.67|26.99|26.69|27.01|26.71|26.96|26.66|55
1627589400000|2021-07-29 20:10:00|26.98|26.68|27.06|26.76|27.11|26.81|26.97|26.67|110
1627589700000|2021-07-29 20:15:00|27.05|26.75|27.03|26.73|27.09|26.79|27|26.7|117
1627590000000|2021-07-29 20:20:00|27.04|26.74|27.09|26.79|27.09|26.79|27.03|26.73|102
1627590300000|2021-07-29 20:25:00|27.1|26.8|27.09|26.79|27.1|26.8|27.07|26.77|75
1627590600000|2021-07-29 20:30:00|27.08|26.78|27.12|26.82|27.14|26.84|27.08|26.78|94
1627590900000|2021-07-29 20:35:00|27.13|26.83|27.16|26.86|27.17|26.87|27.12|26.82|28
1627591200000|2021-07-29 20:40:00|27.15|26.85|27.11|26.81|27.16|26.86|27.09|26.79|75
1627591500000|2021-07-29 20:45:00|27.1|26.8|27.08|26.78|27.11|26.81|27.05|26.75|57
1627591800000|2021-07-29 20:50:00|27.07|26.77|27.08|26.78|27.09|26.79|27.05|26.75|61
1627592100000|2021-07-29 20:55:00|27.09|26.79|27.08|26.78|27.1|26.8|27.05|26.75|72
1627592400000|2021-07-29 21:00:00|27.09|26.79|27.1|26.8|27.13|26.83|27.09|26.79|28
1627592700000|2021-07-29 21:05:00|27.09|26.79|27.06|26.76|27.12|26.82|27.05|26.75|52
1627593000000|2021-07-29 21:10:00|27.07|26.77|27.1|26.8|27.11|26.81|27.06|26.76|40
1627593300000|2021-07-29 21:15:00|27.11|26.81|27.08|26.78|27.11|26.81|27.08|26.78|26
1627593600000|2021-07-29 21:20:00|27.07|26.77|27|26.7|27.07|26.77|27|26.7|56
1627593900000|2021-07-29 21:25:00|27.01|26.71|26.96|26.66|27.01|26.71|26.95|26.65|26
1627594200000|2021-07-29 21:30:00|26.97|26.67|26.91|26.61|26.98|26.68|26.9|26.6|85
1627594500000|2021-07-29 21:35:00|26.92|26.62|26.92|26.62|26.94|26.64|26.82|26.52|85
1627594800000|2021-07-29 21:40:00|26.91|26.61|26.92|26.62|26.93|26.63|26.9|26.6|22
1627595100000|2021-07-29 21:45:00|26.93|26.63|26.91|26.61|26.93|26.63|26.91|26.61|43
1627595400000|2021-07-29 21:50:00|26.9|26.6|26.83|26.53|26.91|26.61|26.81|26.51|68
1627595700000|2021-07-29 21:55:00|26.84|26.54|26.86|26.56|26.86|26.56|26.83|26.53|41
1627596000000|2021-07-29 22:00:00|26.87|26.57|26.87|26.57|26.87|26.57|26.83|26.53|65
1627596300000|2021-07-29 22:05:00|26.88|26.58|27.03|26.73|27.04|26.74|26.87|26.57|144
1627596600000|2021-07-29 22:10:00|27.02|26.72|27.02|26.72|27.1|26.8|27.02|26.72|93
1627596900000|2021-07-29 22:15:00|27.03|26.73|27.03|26.73|27.04|26.74|26.98|26.68|95
1627597200000|2021-07-29 22:20:00|27.04|26.74|27.02|26.72|27.04|26.74|27|26.7|72
1627597500000|2021-07-29 22:25:00|27.03|26.73|27.06|26.76|27.06|26.76|27.01|26.71|70
1627597800000|2021-07-29 22:30:00|27.07|26.77|27.06|26.76|27.11|26.81|27.05|26.75|100
1627598100000|2021-07-29 22:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.03|26.73|60
1627598400000|2021-07-29 22:40:00|27.07|26.77|27.02|26.72|27.07|26.77|27.01|26.71|58
1627598700000|2021-07-29 22:45:00|27.01|26.71|27.1|26.8|27.12|26.82|27.01|26.71|82
1627599000000|2021-07-29 22:50:00|27.11|26.81|27.19|26.89|27.2|26.9|27.08|26.78|51
1627599300000|2021-07-29 22:55:00|27.2|26.9|27.26|26.96|27.27|26.97|27.2|26.9|79
1627599600000|2021-07-29 23:00:00|27.27|26.97|27.29|26.99|27.34|27.04|27.18|26.88|102
1627599900000|2021-07-29 23:05:00|27.3|27|27.4|27.1|27.41|27.11|27.29|26.99|77
1627600200000|2021-07-29 23:10:00|27.41|27.11|27.47|27.17|27.52|27.22|27.41|27.11|184
1627600500000|2021-07-29 23:15:00|27.46|27.16|27.53|27.23|27.54|27.24|27.42|27.12|205
1627600800000|2021-07-29 23:20:00|27.54|27.24|27.56|27.26|27.6|27.3|27.44|27.14|193
1627601100000|2021-07-29 23:25:00|27.57|27.27|27.62|27.32|27.63|27.33|27.51|27.21|144
1627601400000|2021-07-29 23:30:00|27.63|27.33|27.55|27.25|27.65|27.35|27.54|27.24|116
1627601700000|2021-07-29 23:35:00|27.54|27.24|27.62|27.32|27.64|27.34|27.51|27.21|136
1627602000000|2021-07-29 23:40:00|27.61|27.31|27.46|27.16|27.62|27.32|27.46|27.16|72
1627602300000|2021-07-29 23:45:00|27.45|27.15|27.3|27|27.46|27.16|27.21|26.91|158
1627602600000|2021-07-29 23:50:00|27.31|27.01|27.38|27.08|27.38|27.08|27.3|27|132
1627602900000|2021-07-29 23:55:00|27.39|27.09|27.39|27.09|27.4|27.1|27.34|27.04|113
1627603200000|2021-07-30 00:00:00|27.4|27.1|27.42|27.12|27.55|27.25|27.39|27.09|191
1627603500000|2021-07-30 00:05:00|27.41|27.11|27.28|26.98|27.45|27.15|27.28|26.98|104
1627603800000|2021-07-30 00:10:00|27.27|26.97|27.27|26.97|27.29|26.99|27.17|26.87|129
1627604100000|2021-07-30 00:15:00|27.28|26.98|27.45|27.15|27.46|27.16|27.26|26.96|117
1627604400000|2021-07-30 00:20:00|27.44|27.14|27.6|27.3|27.61|27.31|27.41|27.11|114
1627604700000|2021-07-30 00:25:00|27.59|27.29|27.69|27.39|27.7|27.4|27.58|27.28|145
1627605000000|2021-07-30 00:30:00|27.68|27.38|27.77|27.47|27.77|27.47|27.68|27.38|86
1627605300000|2021-07-30 00:35:00|27.78|27.48|27.94|27.64|27.99|27.69|27.77|27.47|157
1627605600000|2021-07-30 00:40:00|27.95|27.65|27.98|27.68|28|27.7|27.79|27.49|195
1627605900000|2021-07-30 00:45:00|27.97|27.67|28.09|27.79|28.1|27.8|27.87|27.57|136
1627606200000|2021-07-30 00:50:00|28.1|27.8|28.13|27.83|28.18|27.88|28.05|27.75|184
1627606500000|2021-07-30 00:55:00|28.14|27.84|28.15|27.85|28.16|27.86|28.13|27.83|80
1627606800000|2021-07-30 01:00:00|28.16|27.86|28.07|27.77|28.22|27.92|27.99|27.69|154
1627607100000|2021-07-30 01:05:00|28.06|27.76|28.08|27.78|28.09|27.79|28.02|27.72|71
1627607400000|2021-07-30 01:10:00|28.09|27.79|28.16|27.86|28.17|27.87|28.05|27.75|106
1627607700000|2021-07-30 01:15:00|28.15|27.85|28.1|27.8|28.16|27.86|28.04|27.74|133
1627608000000|2021-07-30 01:20:00|28.09|27.79|28.14|27.84|28.16|27.86|28.05|27.75|132
1627608300000|2021-07-30 01:25:00|28.13|27.83|28.05|27.75|28.13|27.83|28.03|27.73|115
1627608600000|2021-07-30 01:30:00|28.04|27.74|28.17|27.87|28.22|27.92|28.04|27.74|178
1627608900000|2021-07-30 01:35:00|28.18|27.88|28.26|27.96|28.26|27.96|28.16|27.86|82
1627609200000|2021-07-30 01:40:00|28.25|27.95|28.36|28.06|28.43|28.13|28.23|27.93|132
1627609500000|2021-07-30 01:45:00|28.35|28.05|28.4|28.1|28.43|28.13|28.33|28.03|164
1627609800000|2021-07-30 01:50:00|28.39|28.09|28.38|28.08|28.4|28.1|28.37|28.07|78
1627610100000|2021-07-30 01:55:00|28.39|28.09|28.4|28.1|28.41|28.11|28.37|28.07|70
1627610400000|2021-07-30 02:00:00|28.41|28.11|28.49|28.19|28.53|28.23|28.38|28.08|96
1627610700000|2021-07-30 02:05:00|28.5|28.2|28.64|28.34|28.66|28.36|28.49|28.19|167
1627611000000|2021-07-30 02:10:00|28.63|28.33|28.58|28.28|28.67|28.37|28.58|28.28|94
1627611300000|2021-07-30 02:15:00|28.59|28.29|28.36|28.06|28.59|28.29|28.34|28.04|150
1627611600000|2021-07-30 02:20:00|28.35|28.05|28.44|28.14|28.48|28.18|28.35|28.05|156
1627611900000|2021-07-30 02:25:00|28.43|28.13|28.45|28.15|28.48|28.18|28.42|28.12|102
1627612200000|2021-07-30 02:30:00|28.46|28.16|28.45|28.15|28.5|28.2|28.44|28.14|64
1627612500000|2021-07-30 02:35:00|28.44|28.14|28.38|28.08|28.45|28.15|28.37|28.07|57
1627612800000|2021-07-30 02:40:00|28.39|28.09|28.35|28.05|28.47|28.17|28.35|28.05|115
1627613100000|2021-07-30 02:45:00|28.34|28.04|28.24|27.94|28.37|28.07|28.24|27.94|140
1627613400000|2021-07-30 02:50:00|28.23|27.93|28.19|27.89|28.31|28.01|28.17|27.87|124
1627613700000|2021-07-30 02:55:00|28.18|27.88|28.22|27.92|28.23|27.93|28.17|27.87|99
1627614000000|2021-07-30 03:00:00|28.23|27.93|28.25|27.95|28.31|28.01|28.21|27.91|107
1627614300000|2021-07-30 03:05:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|84
1627614600000|2021-07-30 03:10:00|28.3|28|28.27|27.97|28.31|28.01|28.25|27.95|70
1627614900000|2021-07-30 03:15:00|28.28|27.98|28.3|28|28.31|28.01|28.25|27.95|111
1627615200000|2021-07-30 03:20:00|28.29|27.99|28.22|27.92|28.29|27.99|28.21|27.91|79
1627615500000|2021-07-30 03:25:00|28.23|27.93|28.26|27.96|28.27|27.97|28.22|27.92|70
1627615800000|2021-07-30 03:30:00|28.27|27.97|28.16|27.86|28.31|28.01|28.14|27.84|114
1627616100000|2021-07-30 03:35:00|28.15|27.85|28.18|27.88|28.18|27.88|28.12|27.82|88
1627616400000|2021-07-30 03:40:00|28.17|27.87|28.2|27.9|28.23|27.93|28.16|27.86|124
1627616700000|2021-07-30 03:45:00|28.19|27.89|28.15|27.85|28.22|27.92|28.13|27.83|71
1627617000000|2021-07-30 03:50:00|28.14|27.84|28.1|27.8|28.15|27.85|28.08|27.78|121
1627617300000|2021-07-30 03:55:00|28.09|27.79|28.09|27.79|28.11|27.81|28.06|27.76|68
1627617600000|2021-07-30 04:00:00|28.1|27.8|28.23|27.93|28.29|27.99|28.09|27.79|104
1627617900000|2021-07-30 04:05:00|28.22|27.92|28.22|27.92|28.24|27.94|28.21|27.91|67
1627618200000|2021-07-30 04:10:00|28.21|27.91|28.23|27.93|28.23|27.93|28.18|27.88|111
1627618500000|2021-07-30 04:15:00|28.22|27.92|28.13|27.83|28.22|27.92|28.13|27.83|64
1627618800000|2021-07-30 04:20:00|28.12|27.82|28.13|27.83|28.14|27.84|28.09|27.79|86
1627619100000|2021-07-30 04:25:00|28.12|27.82|28.03|27.73|28.12|27.82|28.03|27.73|74
1627619400000|2021-07-30 04:30:00|28.02|27.72|28.01|27.71|28.04|27.74|28|27.7|94
1627619700000|2021-07-30 04:35:00|28.02|27.72|27.89|27.59|28.03|27.73|27.85|27.55|116
1627620000000|2021-07-30 04:40:00|27.88|27.58|27.84|27.54|27.9|27.6|27.84|27.54|101
1627620300000|2021-07-30 04:45:00|27.83|27.53|27.89|27.59|27.92|27.62|27.83|27.53|99
1627620600000|2021-07-30 04:50:00|27.88|27.58|27.85|27.55|27.91|27.61|27.8|27.5|112
1627620900000|2021-07-30 04:55:00|27.86|27.56|27.88|27.58|27.9|27.6|27.84|27.54|71
1627621200000|2021-07-30 05:00:00|27.89|27.59|27.92|27.62|27.93|27.63|27.88|27.58|56
1627621500000|2021-07-30 05:05:00|27.93|27.63|27.89|27.59|27.95|27.65|27.89|27.59|75
1627621800000|2021-07-30 05:10:00|27.9|27.6|27.86|27.56|27.9|27.6|27.86|27.56|85
1627622100000|2021-07-30 05:15:00|27.85|27.55|27.86|27.56|27.86|27.56|27.77|27.47|126
1627622400000|2021-07-30 05:20:00|27.85|27.55|27.86|27.56|27.9|27.6|27.85|27.55|94
1627622700000|2021-07-30 05:25:00|27.85|27.55|27.78|27.48|27.85|27.55|27.76|27.46|125
1627623000000|2021-07-30 05:30:00|27.79|27.49|27.83|27.53|27.85|27.55|27.78|27.48|89
1627623300000|2021-07-30 05:35:00|27.82|27.52|27.86|27.56|27.9|27.6|27.82|27.52|85
1627623600000|2021-07-30 05:40:00|27.87|27.57|27.88|27.58|27.91|27.61|27.83|27.53|93
1627623900000|2021-07-30 05:45:00|27.89|27.59|27.86|27.56|27.89|27.59|27.81|27.51|66
1627624200000|2021-07-30 05:50:00|27.87|27.57|27.92|27.62|27.94|27.64|27.87|27.57|102
1627624500000|2021-07-30 05:55:00|27.91|27.61|27.89|27.59|27.92|27.62|27.86|27.56|99
1627624800000|2021-07-30 06:00:00|27.88|27.58|27.93|27.63|27.96|27.66|27.87|27.57|110
1627625100000|2021-07-30 06:05:00|27.92|27.62|27.97|27.67|28|27.7|27.92|27.62|92
1627625400000|2021-07-30 06:10:00|27.96|27.66|27.95|27.65|27.96|27.66|27.84|27.54|134
1627625700000|2021-07-30 06:15:00|27.94|27.64|27.96|27.66|27.98|27.68|27.91|27.61|129
1627626000000|2021-07-30 06:20:00|27.97|27.67|28.02|27.72|28.03|27.73|27.95|27.65|96
1627626300000|2021-07-30 06:25:00|28.03|27.73|28.06|27.76|28.07|27.77|28.02|27.72|70
1627626600000|2021-07-30 06:30:00|28.07|27.77|28.05|27.75|28.11|27.81|28.04|27.74|83
1627626900000|2021-07-30 06:35:00|28.06|27.76|28.15|27.85|28.16|27.86|28.04|27.74|120
1627627200000|2021-07-30 06:40:00|28.16|27.86|28.12|27.82|28.17|27.87|28.1|27.8|94
1627627500000|2021-07-30 06:45:00|28.13|27.83|28.04|27.74|28.14|27.84|28.03|27.73|102
1627627800000|2021-07-30 06:50:00|28.05|27.75|28.11|27.81|28.11|27.81|28.04|27.74|83
1627628100000|2021-07-30 06:55:00|28.1|27.8|28.28|27.98|28.3|28|28.09|27.79|119
1627628400000|2021-07-30 07:00:00|28.27|27.97|28.12|27.82|28.28|27.98|28.12|27.82|109
1627628700000|2021-07-30 07:05:00|28.11|27.81|28.13|27.83|28.16|27.86|28.11|27.81|95
1627629000000|2021-07-30 07:10:00|28.12|27.82|28.14|27.84|28.15|27.85|28.1|27.8|94
1627629300000|2021-07-30 07:15:00|28.15|27.85|28.06|27.76|28.17|27.87|28.05|27.75|118
1627629600000|2021-07-30 07:20:00|28.05|27.75|27.95|27.65|28.06|27.76|27.91|27.61|120
1627629900000|2021-07-30 07:25:00|27.94|27.64|28.03|27.73|28.06|27.76|27.94|27.64|155
1627630200000|2021-07-30 07:30:00|28.04|27.74|27.94|27.64|28.04|27.74|27.93|27.63|113
1627630500000|2021-07-30 07:35:00|27.93|27.63|27.97|27.67|28|27.7|27.93|27.63|61
1627630800000|2021-07-30 07:40:00|27.96|27.66|27.97|27.67|28|27.7|27.95|27.65|82
1627631100000|2021-07-30 07:45:00|27.96|27.66|28.04|27.74|28.05|27.75|27.93|27.63|59
1627631400000|2021-07-30 07:50:00|28.05|27.75|27.94|27.64|28.05|27.75|27.94|27.64|99
1627631700000|2021-07-30 07:55:00|27.93|27.63|28.05|27.75|28.05|27.75|27.83|27.53|123
1627632000000|2021-07-30 08:00:00|28.04|27.74|27.87|27.57|28.05|27.75|27.86|27.56|113
1627632300000|2021-07-30 08:05:00|27.86|27.56|27.86|27.56|27.87|27.57|27.82|27.52|106
1627632600000|2021-07-30 08:10:00|27.87|27.57|27.89|27.59|27.94|27.64|27.86|27.56|81
1627632900000|2021-07-30 08:15:00|27.88|27.58|27.89|27.59|27.9|27.6|27.86|27.56|54
1627633200000|2021-07-30 08:20:00|27.88|27.58|27.92|27.62|27.98|27.68|27.88|27.58|119
1627633500000|2021-07-30 08:25:00|27.91|27.61|27.89|27.59|27.92|27.62|27.86|27.56|47
1627633800000|2021-07-30 08:30:00|27.88|27.58|27.87|27.57|27.88|27.58|27.81|27.51|68
1627634100000|2021-07-30 08:35:00|27.88|27.58|27.54|27.24|27.88|27.58|27.52|27.22|182
1627634400000|2021-07-30 08:40:00|27.53|27.23|27.29|26.99|27.53|27.23|27.22|26.92|267
1627634700000|2021-07-30 08:45:00|27.3|27|27.05|26.75|27.32|27.02|27.01|26.71|225
1627635000000|2021-07-30 08:50:00|27.04|26.74|26.82|26.52|27.07|26.77|26.74|26.44|314
1627635300000|2021-07-30 08:55:00|26.83|26.53|26.99|26.69|27.01|26.71|26.83|26.53|273
1627635600000|2021-07-30 09:00:00|26.98|26.68|26.8|26.5|27.02|26.72|26.79|26.49|185
1627635900000|2021-07-30 09:05:00|26.79|26.49|26.76|26.46|26.85|26.55|26.7|26.4|212
1627636200000|2021-07-30 09:10:00|26.77|26.47|26.68|26.38|26.77|26.47|26.64|26.34|237
1627636500000|2021-07-30 09:15:00|26.69|26.39|26.7|26.4|26.77|26.47|26.65|26.35|178
1627636800000|2021-07-30 09:20:00|26.71|26.41|26.52|26.22|26.71|26.41|26.51|26.21|198
1627637100000|2021-07-30 09:25:00|26.51|26.21|26.52|26.22|26.64|26.34|26.39|26.09|214
1627637400000|2021-07-30 09:30:00|26.51|26.21|26.58|26.28|26.62|26.32|26.48|26.18|168
1627637700000|2021-07-30 09:35:00|26.59|26.29|26.52|26.22|26.6|26.3|26.48|26.18|143
1627638000000|2021-07-30 09:40:00|26.53|26.23|26.58|26.28|26.59|26.29|26.49|26.19|124
1627638300000|2021-07-30 09:45:00|26.57|26.27|26.63|26.33|26.65|26.35|26.52|26.22|184
1627638600000|2021-07-30 09:50:00|26.62|26.32|26.74|26.44|26.74|26.44|26.61|26.31|145
1627638900000|2021-07-30 09:55:00|26.75|26.45|26.78|26.48|26.79|26.49|26.69|26.39|125
1627639200000|2021-07-30 10:00:00|26.77|26.47|26.73|26.43|26.77|26.47|26.66|26.36|195
1627639500000|2021-07-30 10:05:00|26.74|26.44|26.69|26.39|26.74|26.44|26.67|26.37|145
1627639800000|2021-07-30 10:10:00|26.7|26.4|26.68|26.38|26.7|26.4|26.66|26.36|95
1627640100000|2021-07-30 10:15:00|26.67|26.37|26.62|26.32|26.68|26.38|26.56|26.26|156
1627640400000|2021-07-30 10:20:00|26.63|26.33|26.65|26.35|26.66|26.36|26.61|26.31|161
1627640700000|2021-07-30 10:25:00|26.64|26.34|26.71|26.41|26.75|26.45|26.64|26.34|107
1627641000000|2021-07-30 10:30:00|26.7|26.4|26.73|26.43|26.75|26.45|26.67|26.37|139
1627641300000|2021-07-30 10:35:00|26.72|26.42|26.72|26.42|26.74|26.44|26.69|26.39|121
1627641600000|2021-07-30 10:40:00|26.71|26.41|26.85|26.55|26.86|26.56|26.7|26.4|113
1627641900000|2021-07-30 10:45:00|26.84|26.54|26.87|26.57|26.88|26.58|26.79|26.49|102
1627642200000|2021-07-30 10:50:00|26.86|26.56|26.89|26.59|26.9|26.6|26.85|26.55|121
1627642500000|2021-07-30 10:55:00|26.9|26.6|26.84|26.54|26.9|26.6|26.83|26.53|132
1627642800000|2021-07-30 11:00:00|26.83|26.53|26.78|26.48|26.83|26.53|26.74|26.44|127
1627643100000|2021-07-30 11:05:00|26.77|26.47|26.94|26.64|26.95|26.65|26.77|26.47|135
1627643400000|2021-07-30 11:10:00|26.93|26.63|26.89|26.59|26.95|26.65|26.83|26.53|175
1627643700000|2021-07-30 11:15:00|26.88|26.58|26.85|26.55|26.94|26.64|26.83|26.53|160
1627644000000|2021-07-30 11:20:00|26.84|26.54|26.87|26.57|26.9|26.6|26.84|26.54|126
1627644300000|2021-07-30 11:25:00|26.88|26.58|26.86|26.56|26.91|26.61|26.86|26.56|101
1627644600000|2021-07-30 11:30:00|26.85|26.55|26.95|26.65|27.01|26.71|26.85|26.55|172
1627644900000|2021-07-30 11:35:00|26.96|26.66|26.94|26.64|26.99|26.69|26.91|26.61|99
1627645200000|2021-07-30 11:40:00|26.95|26.65|26.9|26.6|26.95|26.65|26.86|26.56|156
1627645500000|2021-07-30 11:45:00|26.89|26.59|26.95|26.65|27.03|26.73|26.89|26.59|149
1627645800000|2021-07-30 11:50:00|26.94|26.64|26.95|26.65|26.98|26.68|26.87|26.57|146
1627646100000|2021-07-30 11:55:00|26.94|26.64|26.96|26.66|27.02|26.72|26.91|26.61|162
1627646400000|2021-07-30 12:00:00|26.95|26.65|26.89|26.59|27.02|26.72|26.84|26.54|220
1627646700000|2021-07-30 12:05:00|26.9|26.6|26.85|26.55|26.91|26.61|26.81|26.51|127
1627647000000|2021-07-30 12:10:00|26.86|26.56|26.84|26.54|26.86|26.56|26.83|26.53|121
1627647300000|2021-07-30 12:15:00|26.83|26.53|26.83|26.53|26.84|26.54|26.79|26.49|135
1627647600000|2021-07-30 12:20:00|26.82|26.52|26.89|26.59|26.91|26.61|26.82|26.52|112
1627647900000|2021-07-30 12:25:00|26.88|26.58|26.86|26.56|26.9|26.6|26.82|26.52|85
1627648200000|2021-07-30 12:30:00|26.85|26.55|26.86|26.56|26.87|26.57|26.76|26.46|125
1627648500000|2021-07-30 12:35:00|26.87|26.57|26.84|26.54|26.87|26.57|26.81|26.51|98
1627648800000|2021-07-30 12:40:00|26.85|26.55|26.77|26.47|26.9|26.6|26.77|26.47|111
1627649100000|2021-07-30 12:45:00|26.76|26.46|26.83|26.53|26.84|26.54|26.75|26.45|122
1627649400000|2021-07-30 12:50:00|26.82|26.52|26.69|26.39|26.82|26.52|26.68|26.38|84
1627649700000|2021-07-30 12:55:00|26.7|26.4|26.68|26.38|26.74|26.44|26.67|26.37|109
1627650000000|2021-07-30 13:00:00|26.69|26.39|26.72|26.42|26.72|26.42|26.6|26.3|145
1627650300000|2021-07-30 13:05:00|26.73|26.43|26.68|26.38|26.73|26.43|26.63|26.33|130
1627650600000|2021-07-30 13:10:00|26.67|26.37|26.65|26.35|26.68|26.38|26.62|26.32|90
1627650900000|2021-07-30 13:15:00|26.64|26.34|26.74|26.44|26.74|26.44|26.62|26.32|109
1627651200000|2021-07-30 13:20:00|26.73|26.43|26.76|26.46|26.79|26.49|26.73|26.43|96
1627651500000|2021-07-30 13:25:00|26.75|26.45|26.81|26.51|26.81|26.51|26.75|26.45|101
1627651800000|2021-07-30 13:30:00|26.82|26.52|26.64|26.34|26.82|26.52|26.64|26.34|95
1627652100000|2021-07-30 13:35:00|26.65|26.35|26.8|26.5|26.8|26.5|26.64|26.34|116
1627652400000|2021-07-30 13:40:00|26.79|26.49|26.83|26.53|26.88|26.58|26.78|26.48|122
1627652700000|2021-07-30 13:45:00|26.84|26.54|26.83|26.53|26.85|26.55|26.81|26.51|88
1627653000000|2021-07-30 13:50:00|26.82|26.52|26.78|26.48|26.84|26.54|26.76|26.46|91
1627653300000|2021-07-30 13:55:00|26.79|26.49|26.66|26.36|26.79|26.49|26.65|26.35|89
1627653600000|2021-07-30 14:00:00|26.65|26.35|26.77|26.47|26.77|26.47|26.65|26.35|98
1627653900000|2021-07-30 14:05:00|26.76|26.46|26.84|26.54|26.88|26.58|26.75|26.45|113
1627654200000|2021-07-30 14:10:00|26.83|26.53|26.87|26.57|26.91|26.61|26.81|26.51|120
1627654500000|2021-07-30 14:15:00|26.88|26.58|26.84|26.54|26.88|26.58|26.83|26.53|105
1627654800000|2021-07-30 14:20:00|26.83|26.53|26.74|26.44|26.85|26.55|26.7|26.4|132
1627655100000|2021-07-30 14:25:00|26.75|26.45|26.77|26.47|26.78|26.48|26.72|26.42|100
1627655400000|2021-07-30 14:30:00|26.78|26.48|26.73|26.43|26.79|26.49|26.71|26.41|62
1627655700000|2021-07-30 14:35:00|26.74|26.44|26.73|26.43|26.75|26.45|26.71|26.41|62
1627656000000|2021-07-30 14:40:00|26.74|26.44|26.79|26.49|26.8|26.5|26.73|26.43|80
1627656300000|2021-07-30 14:45:00|26.8|26.5|26.75|26.45|26.83|26.53|26.75|26.45|74
1627656600000|2021-07-30 14:50:00|26.76|26.46|26.59|26.29|26.81|26.51|26.58|26.28|105
1627656900000|2021-07-30 14:55:00|26.58|26.28|26.43|26.13|26.59|26.29|26.4|26.1|167
1627657200000|2021-07-30 15:00:00|26.42|26.12|26.51|26.21|26.54|26.24|26.42|26.12|143
1627657500000|2021-07-30 15:05:00|26.52|26.22|26.55|26.25|26.56|26.26|26.51|26.21|62
1627657800000|2021-07-30 15:10:00|26.54|26.24|26.61|26.31|26.61|26.31|26.54|26.24|91
1627658100000|2021-07-30 15:15:00|26.6|26.3|26.65|26.35|26.68|26.38|26.6|26.3|77
1627658400000|2021-07-30 15:20:00|26.64|26.34|26.71|26.41|26.71|26.41|26.6|26.3|79
1627658700000|2021-07-30 15:25:00|26.7|26.4|26.72|26.42|26.74|26.44|26.65|26.35|91
1627659000000|2021-07-30 15:30:00|26.71|26.41|26.78|26.48|26.78|26.48|26.71|26.41|86
1627659300000|2021-07-30 15:35:00|26.79|26.49|26.82|26.52|26.83|26.53|26.74|26.44|90
1627659600000|2021-07-30 15:40:00|26.81|26.51|26.84|26.54|26.86|26.56|26.8|26.5|72
1627659900000|2021-07-30 15:45:00|26.83|26.53|26.8|26.5|26.83|26.53|26.78|26.48|78
1627660200000|2021-07-30 15:50:00|26.79|26.49|26.8|26.5|26.82|26.52|26.78|26.48|94
1627660500000|2021-07-30 15:55:00|26.81|26.51|26.77|26.47|26.84|26.54|26.75|26.45|73
1627660800000|2021-07-30 16:00:00|26.78|26.48|26.64|26.34|26.78|26.48|26.64|26.34|98
1627661100000|2021-07-30 16:05:00|26.63|26.33|26.67|26.37|26.67|26.37|26.62|26.32|91
1627661400000|2021-07-30 16:10:00|26.68|26.38|26.64|26.34|26.7|26.4|26.64|26.34|77
1627661700000|2021-07-30 16:15:00|26.63|26.33|26.75|26.45|26.75|26.45|26.62|26.32|95
1627662000000|2021-07-30 16:20:00|26.76|26.46|26.84|26.54|26.9|26.6|26.75|26.45|120
1627662300000|2021-07-30 16:25:00|26.85|26.55|26.76|26.46|26.9|26.6|26.76|26.46|136
1627662600000|2021-07-30 16:30:00|26.75|26.45|26.89|26.59|26.89|26.59|26.72|26.42|122
1627662900000|2021-07-30 16:35:00|26.9|26.6|26.71|26.41|26.9|26.6|26.7|26.4|84
1627663200000|2021-07-30 16:40:00|26.72|26.42|26.77|26.47|26.78|26.48|26.69|26.39|88
1627663500000|2021-07-30 16:45:00|26.76|26.46|26.75|26.45|26.77|26.47|26.68|26.38|108
1627663800000|2021-07-30 16:50:00|26.76|26.46|26.83|26.53|26.84|26.54|26.71|26.41|98
1627664100000|2021-07-30 16:55:00|26.82|26.52|26.74|26.44|26.84|26.54|26.74|26.44|71
1627664400000|2021-07-30 17:00:00|26.75|26.45|26.82|26.52|26.85|26.55|26.74|26.44|120
1627664700000|2021-07-30 17:05:00|26.81|26.51|26.92|26.62|26.95|26.65|26.81|26.51|98
1627665000000|2021-07-30 17:10:00|26.91|26.61|26.9|26.6|26.93|26.63|26.85|26.55|114
1627665300000|2021-07-30 17:15:00|26.91|26.61|26.96|26.66|26.96|26.66|26.88|26.58|60
1627665600000|2021-07-30 17:20:00|26.95|26.65|27.09|26.79|27.1|26.8|26.92|26.62|96
1627665900000|2021-07-30 17:25:00|27.1|26.8|27.2|26.9|27.2|26.9|27.01|26.71|193
1627666200000|2021-07-30 17:30:00|27.21|26.91|27.17|26.87|27.32|27.02|27.15|26.85|212
1627666500000|2021-07-30 17:35:00|27.16|26.86|27.16|26.86|27.17|26.87|27.08|26.78|111
1627666800000|2021-07-30 17:40:00|27.17|26.87|27.16|26.86|27.18|26.88|27.08|26.78|107
1627667100000|2021-07-30 17:45:00|27.17|26.87|27.22|26.92|27.22|26.92|27.14|26.84|110
1627667400000|2021-07-30 17:50:00|27.21|26.91|27.21|26.91|27.22|26.92|27.15|26.85|115
1627667700000|2021-07-30 17:55:00|27.22|26.92|27.21|26.91|27.27|26.97|27.16|26.86|111
1627668000000|2021-07-30 18:00:00|27.2|26.9|27.13|26.83|27.21|26.91|27.08|26.78|117
1627668300000|2021-07-30 18:05:00|27.12|26.82|27.01|26.71|27.13|26.83|27.01|26.71|118
1627668600000|2021-07-30 18:10:00|27.02|26.72|27.09|26.79|27.1|26.8|27|26.7|124
1627668900000|2021-07-30 18:15:00|27.08|26.78|27.18|26.88|27.2|26.9|27.05|26.75|128
1627669200000|2021-07-30 18:20:00|27.17|26.87|27.15|26.85|27.18|26.88|27.08|26.78|129
1627669500000|2021-07-30 18:25:00|27.14|26.84|27.1|26.8|27.19|26.89|27.09|26.79|128
1627669800000|2021-07-30 18:30:00|27.11|26.81|27.14|26.84|27.16|26.86|27.08|26.78|154
1627670100000|2021-07-30 18:35:00|27.13|26.83|27.12|26.82|27.15|26.85|27.09|26.79|105
1627670400000|2021-07-30 18:40:00|27.11|26.81|27.11|26.81|27.14|26.84|27.09|26.79|77
1627670700000|2021-07-30 18:45:00|27.12|26.82|27.12|26.82|27.14|26.84|27.09|26.79|79
1627671000000|2021-07-30 18:50:00|27.11|26.81|27.13|26.83|27.14|26.84|27.1|26.8|77
1627671300000|2021-07-30 18:55:00|27.12|26.82|27.16|26.86|27.22|26.92|27.12|26.82|81
1627671600000|2021-07-30 19:00:00|27.17|26.87|27.18|26.88|27.23|26.93|27.16|26.86|148
1627671900000|2021-07-30 19:05:00|27.19|26.89|27.23|26.93|27.25|26.95|27.18|26.88|109
1627672200000|2021-07-30 19:10:00|27.24|26.94|27.26|26.96|27.27|26.97|27.21|26.91|109
1627672500000|2021-07-30 19:15:00|27.27|26.97|27.24|26.94|27.33|27.03|27.2|26.9|182
1627672800000|2021-07-30 19:20:00|27.23|26.93|27.3|27|27.31|27.01|27.21|26.91|224
1627673100000|2021-07-30 19:25:00|27.29|26.99|27.34|27.04|27.34|27.04|27.27|26.97|146
1627673400000|2021-07-30 19:30:00|27.33|27.03|27.28|26.98|27.35|27.05|27.26|26.96|139
1627673700000|2021-07-30 19:35:00|27.29|26.99|27.26|26.96|27.29|26.99|27.26|26.96|134
1627674000000|2021-07-30 19:40:00|27.27|26.97|27.27|26.97|27.28|26.98|27.25|26.95|102
1627674300000|2021-07-30 19:45:00|27.26|26.96|27.28|26.98|27.28|26.98|27.24|26.94|149
1627674600000|2021-07-30 19:50:00|27.27|26.97|27.39|27.09|27.41|27.11|27.27|26.97|170
1627674900000|2021-07-30 19:55:00|27.38|27.08|27.47|27.17|27.48|27.18|27.37|27.07|151
1627675200000|2021-07-30 20:00:00|27.46|27.16|27.42|27.12|27.47|27.17|27.4|27.1|120
1627675500000|2021-07-30 20:05:00|27.41|27.11|27.47|27.17|27.47|27.17|27.4|27.1|125
1627675800000|2021-07-30 20:10:00|27.46|27.16|27.55|27.25|27.56|27.26|27.44|27.14|148
1627676100000|2021-07-30 20:15:00|27.54|27.24|27.55|27.25|27.63|27.33|27.49|27.19|175
1627676400000|2021-07-30 20:20:00|27.54|27.24|27.53|27.23|27.57|27.27|27.53|27.23|122
1627676700000|2021-07-30 20:25:00|27.54|27.24|27.55|27.25|27.55|27.25|27.49|27.19|110
1627677000000|2021-07-30 20:30:00|27.56|27.26|27.53|27.23|27.58|27.28|27.51|27.21|194
1627677300000|2021-07-30 20:35:00|27.54|27.24|27.59|27.29|27.63|27.33|27.51|27.21|121
1627677600000|2021-07-30 20:40:00|27.6|27.3|27.64|27.34|27.65|27.35|27.58|27.28|102
1627677900000|2021-07-30 20:45:00|27.65|27.35|27.87|27.57|27.87|27.57|27.58|27.28|232
1627678200000|2021-07-30 20:50:00|27.88|27.58|27.81|27.51|28|27.7|27.65|27.35|297
1627678500000|2021-07-30 20:55:00|27.8|27.5|27.7|27.4|27.81|27.51|27.61|27.31|147
1627714800000|2021-07-31 07:00:00|27.86|27.56|27.92|27.62|27.95|27.65|27.85|27.55|115
1627715100000|2021-07-31 07:05:00|27.91|27.61|27.94|27.64|27.94|27.64|27.91|27.61|34
1627715400000|2021-07-31 07:10:00|27.93|27.63|27.95|27.65|27.95|27.65|27.92|27.62|43
1627715700000|2021-07-31 07:15:00|27.94|27.64|27.99|27.69|27.99|27.69|27.9|27.6|61
1627716000000|2021-07-31 07:20:00|27.98|27.68|27.97|27.67|27.99|27.69|27.93|27.63|58
1627716300000|2021-07-31 07:25:00|27.96|27.66|27.9|27.6|27.97|27.67|27.9|27.6|42
1627716600000|2021-07-31 07:30:00|27.89|27.59|27.92|27.62|27.92|27.62|27.89|27.59|34
1627716900000|2021-07-31 07:35:00|27.93|27.63|27.91|27.61|27.93|27.63|27.89|27.59|41
1627717200000|2021-07-31 07:40:00|27.92|27.62|27.92|27.62|27.93|27.63|27.89|27.59|77
1627717500000|2021-07-31 07:45:00|27.93|27.63|27.94|27.64|27.98|27.68|27.92|27.62|30
1627717800000|2021-07-31 07:50:00|27.95|27.65|27.92|27.62|27.95|27.65|27.91|27.61|54
1627718100000|2021-07-31 07:55:00|27.93|27.63|27.92|27.62|27.95|27.65|27.91|27.61|52
1627718400000|2021-07-31 08:00:00|27.91|27.61|27.98|27.68|27.98|27.68|27.89|27.59|60
1627718700000|2021-07-31 08:05:00|27.99|27.69|28|27.7|28.03|27.73|27.97|27.67|64
1627719000000|2021-07-31 08:10:00|27.99|27.69|28.04|27.74|28.04|27.74|27.98|27.68|36
1627719300000|2021-07-31 08:15:00|28.05|27.75|28.13|27.83|28.22|27.92|28.05|27.75|90
1627719600000|2021-07-31 08:20:00|28.12|27.82|28.22|27.92|28.24|27.94|28.11|27.81|55
1627719900000|2021-07-31 08:25:00|28.23|27.93|28.24|27.94|28.25|27.95|28.15|27.85|58
1627720200000|2021-07-31 08:30:00|28.23|27.93|28.3|28|28.32|28.02|28.23|27.93|58
1627720500000|2021-07-31 08:35:00|28.29|27.99|28.26|27.96|28.31|28.01|28.21|27.91|92
1627720800000|2021-07-31 08:40:00|28.25|27.95|28.24|27.94|28.25|27.95|28.2|27.9|70
1627721100000|2021-07-31 08:45:00|28.23|27.93|28.27|27.97|28.29|27.99|28.22|27.92|49
1627721400000|2021-07-31 08:50:00|28.26|27.96|28.31|28.01|28.31|28.01|28.26|27.96|50
1627721700000|2021-07-31 08:55:00|28.3|28|28.27|27.97|28.31|28.01|28.26|27.96|52
1627722000000|2021-07-31 09:00:00|28.28|27.98|28.24|27.94|28.28|27.98|28.19|27.89|69
1627722300000|2021-07-31 09:05:00|28.23|27.93|28.27|27.97|28.27|27.97|28.21|27.91|37
1627722600000|2021-07-31 09:10:00|28.28|27.98|28.42|28.12|28.43|28.13|28.28|27.98|112
1627722900000|2021-07-31 09:15:00|28.41|28.11|28.3|28|28.42|28.12|28.27|27.97|98
1627723200000|2021-07-31 09:20:00|28.31|28.01|28.31|28.01|28.33|28.03|28.28|27.98|83
1627723500000|2021-07-31 09:25:00|28.3|28|28.28|27.98|28.31|28.01|28.26|27.96|43
1627723800000|2021-07-31 09:30:00|28.27|27.97|28.13|27.83|28.28|27.98|28.13|27.83|85
1627724100000|2021-07-31 09:35:00|28.12|27.82|28.14|27.84|28.17|27.87|28.12|27.82|97
1627724400000|2021-07-31 09:40:00|28.15|27.85|28.12|27.82|28.15|27.85|28.09|27.79|118
1627724700000|2021-07-31 09:45:00|28.13|27.83|28.09|27.79|28.17|27.87|28.09|27.79|69
1627725000000|2021-07-31 09:50:00|28.1|27.8|28.11|27.81|28.13|27.83|28.06|27.76|44
1627725300000|2021-07-31 09:55:00|28.1|27.8|28.13|27.83|28.13|27.83|28.1|27.8|40
1627725600000|2021-07-31 10:00:00|28.12|27.82|28.16|27.86|28.17|27.87|28.07|27.77|91
1627725900000|2021-07-31 10:05:00|28.17|27.87|28.09|27.79|28.17|27.87|28.07|27.77|45
1627726200000|2021-07-31 10:10:00|28.08|27.78|28.08|27.78|28.09|27.79|28.07|27.77|29
1627726500000|2021-07-31 10:15:00|28.07|27.77|27.96|27.66|28.07|27.77|27.91|27.61|79
1627726800000|2021-07-31 10:20:00|27.95|27.65|28.03|27.73|28.03|27.73|27.94|27.64|56
1627727100000|2021-07-31 10:25:00|28.04|27.74|28.13|27.83|28.17|27.87|28.03|27.73|86
1627727400000|2021-07-31 10:30:00|28.14|27.84|28.12|27.82|28.16|27.86|28.07|27.77|87
1627727700000|2021-07-31 10:35:00|28.11|27.81|28.13|27.83|28.13|27.83|28.08|27.78|75
1627728000000|2021-07-31 10:40:00|28.14|27.84|28.25|27.95|28.28|27.98|28.12|27.82|98
1627728300000|2021-07-31 10:45:00|28.24|27.94|28.15|27.85|28.27|27.97|28.13|27.83|74
1627728600000|2021-07-31 10:50:00|28.14|27.84|28.02|27.72|28.15|27.85|28|27.7|55
1627728900000|2021-07-31 10:55:00|28.03|27.73|28.03|27.73|28.11|27.81|28.01|27.71|80
1627729200000|2021-07-31 11:00:00|28.02|27.72|28.08|27.78|28.09|27.79|28|27.7|71
1627729500000|2021-07-31 11:05:00|28.07|27.77|28.11|27.81|28.13|27.83|28.03|27.73|77
1627729800000|2021-07-31 11:10:00|28.1|27.8|28.13|27.83|28.14|27.84|28.1|27.8|26
1627730100000|2021-07-31 11:15:00|28.12|27.82|27.83|27.53|28.13|27.83|27.8|27.5|165
1627730400000|2021-07-31 11:20:00|27.84|27.54|27.93|27.63|27.94|27.64|27.83|27.53|144
1627730700000|2021-07-31 11:25:00|27.92|27.62|28.03|27.73|28.03|27.73|27.89|27.59|90
1627731000000|2021-07-31 11:30:00|28.04|27.74|27.97|27.67|28.04|27.74|27.95|27.65|140
1627731300000|2021-07-31 11:35:00|27.96|27.66|27.88|27.58|27.97|27.67|27.86|27.56|81
1627731600000|2021-07-31 11:40:00|27.87|27.57|27.92|27.62|27.93|27.63|27.87|27.57|68
1627731900000|2021-07-31 11:45:00|27.91|27.61|27.91|27.61|27.94|27.64|27.87|27.57|65
1627732200000|2021-07-31 11:50:00|27.9|27.6|27.85|27.55|27.9|27.6|27.8|27.5|54
1627732500000|2021-07-31 11:55:00|27.86|27.56|27.88|27.58|27.88|27.58|27.81|27.51|67
1627732800000|2021-07-31 12:00:00|27.87|27.57|27.81|27.51|27.87|27.57|27.78|27.48|59
1627733100000|2021-07-31 12:05:00|27.8|27.5|27.86|27.56|27.89|27.59|27.79|27.49|93
1627733400000|2021-07-31 12:10:00|27.85|27.55|27.95|27.65|27.96|27.66|27.83|27.53|63
1627733700000|2021-07-31 12:15:00|27.94|27.64|27.93|27.63|27.98|27.68|27.92|27.62|64
1627734000000|2021-07-31 12:20:00|27.94|27.64|27.96|27.66|27.99|27.69|27.91|27.61|113
1627734300000|2021-07-31 12:25:00|27.97|27.67|28.01|27.71|28.01|27.71|27.93|27.63|61
1627734600000|2021-07-31 12:30:00|28|27.7|27.92|27.62|28|27.7|27.91|27.61|83
1627734900000|2021-07-31 12:35:00|27.91|27.61|27.87|27.57|27.92|27.62|27.87|27.57|79
1627735200000|2021-07-31 12:40:00|27.88|27.58|27.92|27.62|27.93|27.63|27.86|27.56|57
1627735500000|2021-07-31 12:45:00|27.91|27.61|27.89|27.59|27.93|27.63|27.87|27.57|71
1627735800000|2021-07-31 12:50:00|27.88|27.58|27.88|27.58|27.9|27.6|27.85|27.55|49
1627736100000|2021-07-31 12:55:00|27.89|27.59|27.94|27.64|27.94|27.64|27.88|27.58|78
1627736400000|2021-07-31 13:00:00|27.93|27.63|27.89|27.59|27.93|27.63|27.88|27.58|57
1627736700000|2021-07-31 13:05:00|27.9|27.6|27.87|27.57|27.94|27.64|27.84|27.54|88
1627737000000|2021-07-31 13:10:00|27.88|27.58|27.85|27.55|27.88|27.58|27.83|27.53|42
1627737300000|2021-07-31 13:15:00|27.86|27.56|27.8|27.5|27.86|27.56|27.78|27.48|91
1627737600000|2021-07-31 13:20:00|27.81|27.51|27.81|27.51|27.82|27.52|27.78|27.48|119
1627737900000|2021-07-31 13:25:00|27.8|27.5|27.76|27.46|27.81|27.51|27.75|27.45|65
1627738200000|2021-07-31 13:30:00|27.75|27.45|27.94|27.64|27.95|27.65|27.75|27.45|94
1627738500000|2021-07-31 13:35:00|27.93|27.63|27.9|27.6|27.95|27.65|27.76|27.46|138
1627738800000|2021-07-31 13:40:00|27.89|27.59|27.88|27.58|27.9|27.6|27.82|27.52|108
1627739100000|2021-07-31 13:45:00|27.87|27.57|27.74|27.44|27.87|27.57|27.74|27.44|78
1627739400000|2021-07-31 13:50:00|27.75|27.45|27.79|27.49|27.81|27.51|27.72|27.42|119
1627739700000|2021-07-31 13:55:00|27.78|27.48|27.77|27.47|27.78|27.48|27.73|27.43|72
1627740000000|2021-07-31 14:00:00|27.76|27.46|27.71|27.41|27.78|27.48|27.69|27.39|78
1627740300000|2021-07-31 14:05:00|27.7|27.4|27.64|27.34|27.7|27.4|27.49|27.19|167
1627740600000|2021-07-31 14:10:00|27.63|27.33|27.8|27.5|27.8|27.5|27.63|27.33|91
1627740900000|2021-07-31 14:15:00|27.79|27.49|27.8|27.5|27.82|27.52|27.75|27.45|144
1627741200000|2021-07-31 14:20:00|27.81|27.51|27.79|27.49|27.82|27.52|27.78|27.48|103
1627741500000|2021-07-31 14:25:00|27.78|27.48|27.83|27.53|27.85|27.55|27.78|27.48|84
1627741800000|2021-07-31 14:30:00|27.84|27.54|27.82|27.52|27.85|27.55|27.78|27.48|111
1627742100000|2021-07-31 14:35:00|27.81|27.51|27.78|27.48|27.82|27.52|27.75|27.45|84
1627742400000|2021-07-31 14:40:00|27.77|27.47|27.75|27.45|27.82|27.52|27.72|27.42|101
1627742700000|2021-07-31 14:45:00|27.74|27.44|27.75|27.45|27.75|27.45|27.7|27.4|78
1627743000000|2021-07-31 14:50:00|27.74|27.44|27.68|27.38|27.74|27.44|27.63|27.33|133
1627743300000|2021-07-31 14:55:00|27.67|27.37|27.75|27.45|27.75|27.45|27.66|27.36|90
1627743600000|2021-07-31 15:00:00|27.76|27.46|27.71|27.41|27.76|27.46|27.67|27.37|92
1627743900000|2021-07-31 15:05:00|27.72|27.42|27.81|27.51|27.81|27.51|27.7|27.4|108
1627744200000|2021-07-31 15:10:00|27.82|27.52|27.88|27.58|27.9|27.6|27.8|27.5|107
1627744500000|2021-07-31 15:15:00|27.87|27.57|27.76|27.46|27.88|27.58|27.74|27.44|136
1627744800000|2021-07-31 15:20:00|27.75|27.45|27.76|27.46|27.77|27.47|27.72|27.42|86
1627745100000|2021-07-31 15:25:00|27.75|27.45|27.78|27.48|27.79|27.49|27.7|27.4|86
1627745400000|2021-07-31 15:30:00|27.77|27.47|27.93|27.63|27.94|27.64|27.74|27.44|81
1627745700000|2021-07-31 15:35:00|27.92|27.62|28.01|27.71|28.01|27.71|27.9|27.6|104
1627746000000|2021-07-31 15:40:00|28|27.7|28.05|27.75|28.05|27.75|27.96|27.66|92
1627746300000|2021-07-31 15:45:00|28.06|27.76|28.04|27.74|28.07|27.77|28.01|27.71|105
1627746600000|2021-07-31 15:50:00|28.03|27.73|28.13|27.83|28.14|27.84|28.02|27.72|95
1627746900000|2021-07-31 15:55:00|28.14|27.84|28.13|27.83|28.16|27.86|28.08|27.78|100
1627747200000|2021-07-31 16:00:00|28.14|27.84|28.12|27.82|28.17|27.87|28.06|27.76|131
1627747500000|2021-07-31 16:05:00|28.13|27.83|28.11|27.81|28.16|27.86|28.1|27.8|91
1627747800000|2021-07-31 16:10:00|28.1|27.8|28.2|27.9|28.2|27.9|28.09|27.79|135
1627748100000|2021-07-31 16:15:00|28.21|27.91|28.1|27.8|28.21|27.91|28.07|27.77|159
1627748400000|2021-07-31 16:20:00|28.09|27.79|28.09|27.79|28.1|27.8|27.98|27.68|145
1627748700000|2021-07-31 16:25:00|28.1|27.8|28.04|27.74|28.1|27.8|28.02|27.72|66
1627749000000|2021-07-31 16:30:00|28.03|27.73|27.96|27.66|28.03|27.73|27.95|27.65|102
1627749300000|2021-07-31 16:35:00|27.95|27.65|28.01|27.71|28.01|27.71|27.95|27.65|100
1627749600000|2021-07-31 16:40:00|28|27.7|28.01|27.71|28.01|27.71|27.96|27.66|100
1627749900000|2021-07-31 16:45:00|28|27.7|27.99|27.69|28|27.7|27.95|27.65|72
1627750200000|2021-07-31 16:50:00|27.98|27.68|27.92|27.62|27.98|27.68|27.88|27.58|67
1627750500000|2021-07-31 16:55:00|27.93|27.63|27.97|27.67|27.98|27.68|27.92|27.62|113
1627750800000|2021-07-31 17:00:00|27.96|27.66|28.07|27.77|28.1|27.8|27.95|27.65|96
1627751100000|2021-07-31 17:05:00|28.08|27.78|28.1|27.8|28.11|27.81|28.01|27.71|103
1627751400000|2021-07-31 17:10:00|28.09|27.79|28.16|27.86|28.17|27.87|28.06|27.76|88
1627751700000|2021-07-31 17:15:00|28.15|27.85|28.21|27.91|28.21|27.91|28.13|27.83|89
1627752000000|2021-07-31 17:20:00|28.2|27.9|28.32|28.02|28.34|28.04|28.17|27.87|100
1627752300000|2021-07-31 17:25:00|28.31|28.01|28.35|28.05|28.36|28.06|28.3|28|85
1627752600000|2021-07-31 17:30:00|28.36|28.06|28.34|28.04|28.39|28.09|28.34|28.04|93
1627752900000|2021-07-31 17:35:00|28.35|28.05|28.78|28.48|28.79|28.49|28.33|28.03|169
1627753200000|2021-07-31 17:40:00|28.79|28.49|28.75|28.45|28.84|28.54|28.7|28.4|158
1627753500000|2021-07-31 17:45:00|28.76|28.46|28.67|28.37|28.76|28.46|28.6|28.3|131
1627753800000|2021-07-31 17:50:00|28.66|28.36|28.59|28.29|28.67|28.37|28.5|28.2|146
1627754100000|2021-07-31 17:55:00|28.58|28.28|28.62|28.32|28.79|28.49|28.56|28.26|126
1627754400000|2021-07-31 18:00:00|28.63|28.33|28.75|28.45|28.9|28.6|28.62|28.32|135
1627754700000|2021-07-31 18:05:00|28.74|28.44|28.73|28.43|28.8|28.5|28.63|28.33|134
1627755000000|2021-07-31 18:10:00|28.72|28.42|28.75|28.45|28.82|28.52|28.72|28.42|94
1627755300000|2021-07-31 18:15:00|28.76|28.46|28.74|28.44|28.83|28.53|28.73|28.43|145
1627755600000|2021-07-31 18:20:00|28.75|28.45|28.87|28.57|28.9|28.6|28.74|28.44|119
1627755900000|2021-07-31 18:25:00|28.86|28.56|28.71|28.41|28.9|28.6|28.67|28.37|84
1627756200000|2021-07-31 18:30:00|28.7|28.4|28.77|28.47|28.81|28.51|28.67|28.37|94
1627756500000|2021-07-31 18:35:00|28.76|28.46|28.84|28.54|28.84|28.54|28.75|28.45|116
1627756800000|2021-07-31 18:40:00|28.85|28.55|28.85|28.55|28.93|28.63|28.8|28.5|159
1627757100000|2021-07-31 18:45:00|28.84|28.54|28.83|28.53|28.89|28.59|28.8|28.5|100
1627757400000|2021-07-31 18:50:00|28.82|28.52|28.88|28.58|28.97|28.67|28.82|28.52|151
1627757700000|2021-07-31 18:55:00|28.89|28.59|28.95|28.65|28.96|28.66|28.87|28.57|89
1627758000000|2021-07-31 19:00:00|28.94|28.64|28.97|28.67|29.04|28.74|28.9|28.6|125
1627758300000|2021-07-31 19:05:00|28.98|28.68|28.78|28.48|28.99|28.69|28.78|28.48|109
1627758600000|2021-07-31 19:10:00|28.77|28.47|28.85|28.55|28.87|28.57|28.76|28.46|108
1627758900000|2021-07-31 19:15:00|28.86|28.56|28.76|28.46|28.86|28.56|28.7|28.4|129
1627759200000|2021-07-31 19:20:00|28.75|28.45|28.77|28.47|28.78|28.48|28.7|28.4|109
1627759500000|2021-07-31 19:25:00|28.78|28.48|28.78|28.48|28.81|28.51|28.74|28.44|97
1627759800000|2021-07-31 19:30:00|28.79|28.49|28.77|28.47|28.81|28.51|28.74|28.44|92
1627760100000|2021-07-31 19:35:00|28.78|28.48|28.65|28.35|28.78|28.48|28.63|28.33|94
1627760400000|2021-07-31 19:40:00|28.64|28.34|28.54|28.24|28.7|28.4|28.5|28.2|180
1627760700000|2021-07-31 19:45:00|28.53|28.23|28.48|28.18|28.57|28.27|28.44|28.14|74
1627761000000|2021-07-31 19:50:00|28.47|28.17|28.48|28.18|28.54|28.24|28.45|28.15|82
1627761300000|2021-07-31 19:55:00|28.47|28.17|28.53|28.23|28.55|28.25|28.44|28.14|95
1627761600000|2021-07-31 20:00:00|28.52|28.22|28.56|28.26|28.64|28.34|28.51|28.21|96
1627761900000|2021-07-31 20:05:00|28.57|28.27|28.52|28.22|28.57|28.27|28.5|28.2|90
1627762200000|2021-07-31 20:10:00|28.51|28.21|28.48|28.18|28.52|28.22|28.48|28.18|58
1627762500000|2021-07-31 20:15:00|28.49|28.19|28.5|28.2|28.53|28.23|28.44|28.14|114
1627762800000|2021-07-31 20:20:00|28.51|28.21|28.53|28.23|28.54|28.24|28.46|28.16|64
1627763100000|2021-07-31 20:25:00|28.54|28.24|28.55|28.25|28.6|28.3|28.51|28.21|90
1627763400000|2021-07-31 20:30:00|28.54|28.24|28.62|28.32|28.63|28.33|28.54|28.24|95
1627763700000|2021-07-31 20:35:00|28.63|28.33|28.55|28.25|28.74|28.44|28.54|28.24|142
1627764000000|2021-07-31 20:40:00|28.56|28.26|28.64|28.34|28.65|28.35|28.55|28.25|59
1627764300000|2021-07-31 20:45:00|28.63|28.33|28.63|28.33|28.64|28.34|28.54|28.24|120
1627764600000|2021-07-31 20:50:00|28.62|28.32|28.68|28.38|28.7|28.4|28.59|28.29|91
1627764900000|2021-07-31 20:55:00|28.67|28.37|28.74|28.44|28.74|28.44|28.67|28.37|76
1627765200000|2021-07-31 21:00:00|28.75|28.45|28.86|28.56|28.86|28.56|28.73|28.43|81
1627765500000|2021-07-31 21:05:00|28.87|28.57|28.91|28.61|28.93|28.63|28.8|28.5|157
1627765800000|2021-07-31 21:10:00|28.9|28.6|28.94|28.64|28.98|28.68|28.89|28.59|107
1627766100000|2021-07-31 21:15:00|28.93|28.63|28.9|28.6|28.98|28.68|28.82|28.52|163
1627766400000|2021-07-31 21:20:00|28.89|28.59|28.88|28.58|28.95|28.65|28.85|28.55|104
1627766700000|2021-07-31 21:25:00|28.87|28.57|28.91|28.61|28.93|28.63|28.86|28.56|63
1627767000000|2021-07-31 21:30:00|28.92|28.62|28.86|28.56|28.93|28.63|28.81|28.51|77
1627767300000|2021-07-31 21:35:00|28.85|28.55|28.89|28.59|28.9|28.6|28.85|28.55|71
1627767600000|2021-07-31 21:40:00|28.9|28.6|28.89|28.59|28.91|28.61|28.89|28.59|78
1627767900000|2021-07-31 21:45:00|28.9|28.6|28.87|28.57|28.9|28.6|28.79|28.49|78
1627768200000|2021-07-31 21:50:00|28.88|28.58|28.91|28.61|28.94|28.64|28.87|28.57|144
1627768500000|2021-07-31 21:55:00|28.92|28.62|28.94|28.64|28.97|28.67|28.88|28.58|81
1627768800000|2021-07-31 22:00:00|28.95|28.65|28.76|28.46|28.96|28.66|28.73|28.43|128
1627769100000|2021-07-31 22:05:00|28.75|28.45|28.81|28.51|28.84|28.54|28.74|28.44|117
1627769400000|2021-07-31 22:10:00|28.8|28.5|28.89|28.59|28.9|28.6|28.8|28.5|85
1627769700000|2021-07-31 22:15:00|28.88|28.58|28.85|28.55|28.89|28.59|28.8|28.5|110
1627770000000|2021-07-31 22:20:00|28.84|28.54|28.9|28.6|28.9|28.6|28.82|28.52|109
1627770300000|2021-07-31 22:25:00|28.91|28.61|28.95|28.65|28.96|28.66|28.89|28.59|93
1627770600000|2021-07-31 22:30:00|28.94|28.64|29.03|28.73|29.03|28.73|28.93|28.63|98
1627770900000|2021-07-31 22:35:00|29.04|28.74|29.11|28.81|29.12|28.82|29.02|28.72|80
1627771200000|2021-07-31 22:40:00|29.12|28.82|29.07|28.77|29.12|28.82|28.91|28.61|169
1627771500000|2021-07-31 22:45:00|29.06|28.76|28.94|28.64|29.1|28.8|28.9|28.6|151
1627771800000|2021-07-31 22:50:00|28.93|28.63|28.9|28.6|28.94|28.64|28.89|28.59|62
1627772100000|2021-07-31 22:55:00|28.91|28.61|28.99|28.69|29.04|28.74|28.91|28.61|62
1627772400000|2021-07-31 23:00:00|28.98|28.68|28.96|28.66|28.99|28.69|28.91|28.61|106
1627772700000|2021-07-31 23:05:00|28.95|28.65|28.92|28.62|28.96|28.66|28.91|28.61|78
1627773000000|2021-07-31 23:10:00|28.91|28.61|28.96|28.66|28.97|28.67|28.9|28.6|120
1627773300000|2021-07-31 23:15:00|28.95|28.65|28.96|28.66|28.99|28.69|28.94|28.64|82
1627773600000|2021-07-31 23:20:00|28.97|28.67|28.97|28.67|29.01|28.71|28.94|28.64|92
1627773900000|2021-07-31 23:25:00|28.96|28.66|28.86|28.56|28.99|28.69|28.86|28.56|121
1627774200000|2021-07-31 23:30:00|28.85|28.55|28.9|28.6|28.91|28.61|28.84|28.54|78
1627774500000|2021-07-31 23:35:00|28.89|28.59|28.85|28.55|28.91|28.61|28.84|28.54|149
1627774800000|2021-07-31 23:40:00|28.84|28.54|28.86|28.56|28.88|28.58|28.82|28.52|127
1627775100000|2021-07-31 23:45:00|28.85|28.55|28.84|28.54|28.89|28.59|28.84|28.54|95
1627775400000|2021-07-31 23:50:00|28.85|28.55|28.78|28.48|28.86|28.56|28.78|28.48|98
1627775700000|2021-07-31 23:55:00|28.77|28.47|28.6|28.3|28.8|28.5|28.54|28.24|143
1627776000000|2021-08-01 00:00:00|28.61|28.31|28.61|28.31|28.68|28.38|28.51|28.21|201
1627776300000|2021-08-01 00:05:00|28.62|28.32|29.24|28.94|29.24|28.94|28.6|28.3|234
1627776600000|2021-08-01 00:10:00|29.23|28.93|29.32|29.02|29.69|29.39|29.18|28.88|297
1627776900000|2021-08-01 00:15:00|29.33|29.03|29.48|29.18|29.48|29.18|29.2|28.9|163
1627777200000|2021-08-01 00:20:00|29.49|29.19|29.58|29.28|29.85|29.55|29.48|29.18|212
1627777500000|2021-08-01 00:25:00|29.57|29.27|29.52|29.22|29.61|29.31|29.48|29.18|127
1627777800000|2021-08-01 00:30:00|29.51|29.21|29.48|29.18|29.56|29.26|29.27|28.97|177
1627778100000|2021-08-01 00:35:00|29.49|29.19|29.36|29.06|29.53|29.23|29.32|29.02|126
1627778400000|2021-08-01 00:40:00|29.37|29.07|29.65|29.35|29.67|29.37|29.36|29.06|174
1627778700000|2021-08-01 00:45:00|29.66|29.36|29.72|29.42|29.86|29.56|29.66|29.36|173
1627779000000|2021-08-01 00:50:00|29.73|29.43|29.63|29.33|29.78|29.48|29.6|29.3|133
1627779300000|2021-08-01 00:55:00|29.64|29.34|29.59|29.29|29.71|29.41|29.58|29.28|129
1627779600000|2021-08-01 01:00:00|29.6|29.3|29.49|29.19|29.64|29.34|29.44|29.14|159
1627779900000|2021-08-01 01:05:00|29.5|29.2|29.69|29.39|29.71|29.41|29.5|29.2|134
1627780200000|2021-08-01 01:10:00|29.68|29.38|29.53|29.23|29.71|29.41|29.49|29.19|119
1627780500000|2021-08-01 01:15:00|29.54|29.24|29.49|29.19|29.66|29.36|29.48|29.18|185
1627780800000|2021-08-01 01:20:00|29.48|29.18|29.28|28.98|29.49|29.19|29.25|28.95|183
1627781100000|2021-08-01 01:25:00|29.29|28.99|29.38|29.08|29.46|29.16|29.29|28.99|119
1627781400000|2021-08-01 01:30:00|29.39|29.09|29.37|29.07|29.46|29.16|29.33|29.03|111
1627781700000|2021-08-01 01:35:00|29.38|29.08|29.36|29.06|29.39|29.09|29.34|29.04|74
1627782000000|2021-08-01 01:40:00|29.37|29.07|29.46|29.16|29.48|29.18|29.35|29.05|124
1627782300000|2021-08-01 01:45:00|29.47|29.17|29.47|29.17|29.51|29.21|29.46|29.16|121
1627782600000|2021-08-01 01:50:00|29.48|29.18|29.53|29.23|29.65|29.35|29.48|29.18|90
1627782900000|2021-08-01 01:55:00|29.52|29.22|29.7|29.4|29.72|29.42|29.52|29.22|98
1627783200000|2021-08-01 02:00:00|29.71|29.41|29.61|29.31|29.73|29.43|29.6|29.3|119
1627783500000|2021-08-01 02:05:00|29.62|29.32|29.66|29.36|29.7|29.4|29.59|29.29|138
1627783800000|2021-08-01 02:10:00|29.65|29.35|29.59|29.29|29.69|29.39|29.59|29.29|91
1627784100000|2021-08-01 02:15:00|29.6|29.3|29.53|29.23|29.63|29.33|29.52|29.22|96
1627784400000|2021-08-01 02:20:00|29.52|29.22|29.57|29.27|29.6|29.3|29.52|29.22|94
1627784700000|2021-08-01 02:25:00|29.58|29.28|29.74|29.44|29.76|29.46|29.57|29.27|104
1627785000000|2021-08-01 02:30:00|29.73|29.43|29.71|29.41|29.74|29.44|29.69|29.39|81
1627785300000|2021-08-01 02:35:00|29.72|29.42|29.94|29.64|29.95|29.65|29.71|29.41|193
1627785600000|2021-08-01 02:40:00|29.95|29.65|30.04|29.74|30.22|29.92|29.95|29.65|213
1627785900000|2021-08-01 02:45:00|30.05|29.75|30.06|29.76|30.22|29.92|30.04|29.74|117
1627786200000|2021-08-01 02:50:00|30.07|29.77|30.05|29.75|30.09|29.79|29.97|29.67|132
1627786500000|2021-08-01 02:55:00|30.04|29.74|30.05|29.75|30.09|29.79|29.95|29.65|139
1627786800000|2021-08-01 03:00:00|30.06|29.76|30.01|29.71|30.12|29.82|29.94|29.64|152
1627787100000|2021-08-01 03:05:00|30|29.7|29.77|29.47|30.05|29.75|29.69|29.39|167
1627787400000|2021-08-01 03:10:00|29.78|29.48|29.73|29.43|29.78|29.48|29.69|29.39|90
1627787700000|2021-08-01 03:15:00|29.72|29.42|29.8|29.5|29.86|29.56|29.72|29.42|108
1627788000000|2021-08-01 03:20:00|29.81|29.51|29.83|29.53|29.88|29.58|29.8|29.5|129
1627788300000|2021-08-01 03:25:00|29.84|29.54|29.95|29.65|30.03|29.73|29.84|29.54|167
1627788600000|2021-08-01 03:30:00|29.96|29.66|29.92|29.62|30.02|29.72|29.88|29.58|132
1627788900000|2021-08-01 03:35:00|29.91|29.61|29.96|29.66|30.01|29.71|29.91|29.61|92
1627789200000|2021-08-01 03:40:00|29.97|29.67|30.18|29.88|30.19|29.89|29.96|29.66|137
1627789500000|2021-08-01 03:45:00|30.17|29.87|30.19|29.89|30.2|29.9|30.13|29.83|114
1627789800000|2021-08-01 03:50:00|30.18|29.88|30.13|29.83|30.21|29.91|30.13|29.83|110
1627790100000|2021-08-01 03:55:00|30.14|29.84|30.13|29.83|30.16|29.86|30.08|29.78|122
1627790400000|2021-08-01 04:00:00|30.12|29.82|30.06|29.76|30.13|29.83|30.01|29.71|122
1627790700000|2021-08-01 04:05:00|30.07|29.77|30.07|29.77|30.08|29.78|30.06|29.76|67
1627791000000|2021-08-01 04:10:00|30.08|29.78|30.06|29.76|30.08|29.78|30.03|29.73|103
1627791300000|2021-08-01 04:15:00|30.07|29.77|29.96|29.66|30.07|29.77|29.96|29.66|114
1627791600000|2021-08-01 04:20:00|29.95|29.65|29.78|29.48|29.96|29.66|29.78|29.48|109
1627791900000|2021-08-01 04:25:00|29.79|29.49|29.86|29.56|29.86|29.56|29.78|29.48|58
1627792200000|2021-08-01 04:30:00|29.85|29.55|29.94|29.64|29.97|29.67|29.85|29.55|111
1627792500000|2021-08-01 04:35:00|29.95|29.65|29.86|29.56|29.97|29.67|29.85|29.55|116
1627792800000|2021-08-01 04:40:00|29.85|29.55|29.83|29.53|29.87|29.57|29.82|29.52|91
1627793100000|2021-08-01 04:45:00|29.82|29.52|29.86|29.56|29.87|29.57|29.82|29.52|123
1627793400000|2021-08-01 04:50:00|29.87|29.57|29.85|29.55|29.87|29.57|29.83|29.53|79
1627793700000|2021-08-01 04:55:00|29.84|29.54|29.83|29.53|29.88|29.58|29.81|29.51|138
1627794000000|2021-08-01 05:00:00|29.84|29.54|29.98|29.68|30|29.7|29.82|29.52|109
1627794300000|2021-08-01 05:05:00|29.99|29.69|29.93|29.63|30.03|29.73|29.89|29.59|91
1627794600000|2021-08-01 05:10:00|29.92|29.62|29.51|29.21|29.93|29.63|29.37|29.07|273
1627794900000|2021-08-01 05:15:00|29.52|29.22|29.63|29.33|29.66|29.36|29.51|29.21|158
1627795200000|2021-08-01 05:20:00|29.64|29.34|29.64|29.34|29.65|29.35|29.57|29.27|103
1627795500000|2021-08-01 05:25:00|29.65|29.35|29.61|29.31|29.65|29.35|29.57|29.27|97
1627795800000|2021-08-01 05:30:00|29.6|29.3|29.64|29.34|29.65|29.35|29.56|29.26|41
1627796100000|2021-08-01 05:35:00|29.63|29.33|29.72|29.42|29.76|29.46|29.63|29.33|104
1627796400000|2021-08-01 05:40:00|29.73|29.43|29.71|29.41|29.77|29.47|29.67|29.37|139
1627796700000|2021-08-01 05:45:00|29.7|29.4|29.75|29.45|29.75|29.45|29.67|29.37|88
1627797000000|2021-08-01 05:50:00|29.74|29.44|29.72|29.42|29.81|29.51|29.7|29.4|76
1627797300000|2021-08-01 05:55:00|29.71|29.41|29.68|29.38|29.74|29.44|29.63|29.33|104
1627797600000|2021-08-01 06:00:00|29.69|29.39|29.53|29.23|29.71|29.41|29.51|29.21|132
1627797900000|2021-08-01 06:05:00|29.52|29.22|29.46|29.16|29.55|29.25|29.44|29.14|106
1627798200000|2021-08-01 06:10:00|29.47|29.17|29.53|29.23|29.55|29.25|29.47|29.17|111
1627798500000|2021-08-01 06:15:00|29.54|29.24|29.55|29.25|29.56|29.26|29.49|29.19|84
1627798800000|2021-08-01 06:20:00|29.54|29.24|29.5|29.2|29.55|29.25|29.48|29.18|85
1627799100000|2021-08-01 06:25:00|29.49|29.19|29.49|29.19|29.52|29.22|29.47|29.17|45
1627799400000|2021-08-01 06:30:00|29.5|29.2|29.55|29.25|29.57|29.27|29.5|29.2|80
1627799700000|2021-08-01 06:35:00|29.54|29.24|29.47|29.17|29.55|29.25|29.46|29.16|112
1627800000000|2021-08-01 06:40:00|29.46|29.16|29.45|29.15|29.53|29.23|29.45|29.15|95
1627800300000|2021-08-01 06:45:00|29.46|29.16|29.47|29.17|29.52|29.22|29.45|29.15|135
1627800600000|2021-08-01 06:50:00|29.48|29.18|29.51|29.21|29.54|29.24|29.46|29.16|100
1627800900000|2021-08-01 06:55:00|29.52|29.22|29.49|29.19|29.55|29.25|29.48|29.18|104
1627801200000|2021-08-01 07:00:00|29.5|29.2|29.52|29.22|29.52|29.22|29.44|29.14|111
1627801500000|2021-08-01 07:05:00|29.51|29.21|29.52|29.22|29.56|29.26|29.49|29.19|82
1627801800000|2021-08-01 07:10:00|29.51|29.21|29.49|29.19|29.51|29.21|29.42|29.12|93
1627802100000|2021-08-01 07:15:00|29.48|29.18|29.33|29.03|29.49|29.19|29.31|29.01|103
1627802400000|2021-08-01 07:20:00|29.34|29.04|29.35|29.05|29.35|29.05|29.26|28.96|136
1627802700000|2021-08-01 07:25:00|29.34|29.04|29.44|29.14|29.48|29.18|29.34|29.04|93
1627803000000|2021-08-01 07:30:00|29.45|29.15|29.52|29.22|29.54|29.24|29.4|29.1|100
1627803300000|2021-08-01 07:35:00|29.51|29.21|29.5|29.2|29.54|29.24|29.47|29.17|86
1627803600000|2021-08-01 07:40:00|29.49|29.19|29.56|29.26|29.58|29.28|29.49|29.19|64
1627803900000|2021-08-01 07:45:00|29.57|29.27|29.57|29.27|29.59|29.29|29.55|29.25|55
1627804200000|2021-08-01 07:50:00|29.58|29.28|29.45|29.15|29.58|29.28|29.4|29.1|141
1627804500000|2021-08-01 07:55:00|29.44|29.14|29.45|29.15|29.52|29.22|29.41|29.11|133
1627804800000|2021-08-01 08:00:00|29.44|29.14|29.53|29.23|29.55|29.25|29.42|29.12|116
1627805100000|2021-08-01 08:05:00|29.54|29.24|29.55|29.25|29.62|29.32|29.53|29.23|100
1627805400000|2021-08-01 08:10:00|29.56|29.26|29.55|29.25|29.63|29.33|29.52|29.22|86
1627805700000|2021-08-01 08:15:00|29.56|29.26|29.61|29.31|29.66|29.36|29.55|29.25|103
1627806000000|2021-08-01 08:20:00|29.6|29.3|29.65|29.35|29.65|29.35|29.6|29.3|78
1627806300000|2021-08-01 08:25:00|29.66|29.36|29.65|29.35|29.66|29.36|29.63|29.33|66
1627806600000|2021-08-01 08:30:00|29.64|29.34|29.64|29.34|29.65|29.35|29.55|29.25|95
1627806900000|2021-08-01 08:35:00|29.65|29.35|29.57|29.27|29.65|29.35|29.56|29.26|43
1627807200000|2021-08-01 08:40:00|29.58|29.28|29.58|29.28|29.64|29.34|29.57|29.27|93
1627807500000|2021-08-01 08:45:00|29.57|29.27|29.49|29.19|29.58|29.28|29.47|29.17|83
1627807800000|2021-08-01 08:50:00|29.48|29.18|29.47|29.17|29.5|29.2|29.46|29.16|46
1627808100000|2021-08-01 08:55:00|29.46|29.16|29.52|29.22|29.58|29.28|29.46|29.16|73
1627808400000|2021-08-01 09:00:00|29.51|29.21|29.56|29.26|29.57|29.27|29.49|29.19|70
1627808700000|2021-08-01 09:05:00|29.57|29.27|29.7|29.4|29.72|29.42|29.56|29.26|84
1627809000000|2021-08-01 09:10:00|29.69|29.39|29.62|29.32|29.69|29.39|29.61|29.31|78
1627809300000|2021-08-01 09:15:00|29.63|29.33|29.69|29.39|29.69|29.39|29.61|29.31|83
1627809600000|2021-08-01 09:20:00|29.7|29.4|29.8|29.5|29.8|29.5|29.69|29.39|111
1627809900000|2021-08-01 09:25:00|29.79|29.49|29.8|29.5|29.8|29.5|29.79|29.49|12
1627810200000|2021-08-01 09:30:00|29.81|29.51|29.77|29.47|29.84|29.54|29.76|29.46|93
1627810500000|2021-08-01 09:35:00|29.76|29.46|29.76|29.46|29.8|29.5|29.76|29.46|49
1627810800000|2021-08-01 09:40:00|29.77|29.47|29.78|29.48|29.8|29.5|29.75|29.45|80
1627811100000|2021-08-01 09:45:00|29.79|29.49|29.79|29.49|29.81|29.51|29.78|29.48|115
1627811400000|2021-08-01 09:50:00|29.78|29.48|29.73|29.43|29.8|29.5|29.71|29.41|56
1627811700000|2021-08-01 09:55:00|29.74|29.44|29.76|29.46|29.8|29.5|29.73|29.43|121
1627812000000|2021-08-01 10:00:00|29.77|29.47|29.67|29.37|29.77|29.47|29.67|29.37|122
1627812300000|2021-08-01 10:05:00|29.68|29.38|29.65|29.35|29.69|29.39|29.65|29.35|72
1627812600000|2021-08-01 10:10:00|29.64|29.34|29.64|29.34|29.66|29.36|29.63|29.33|89
1627812900000|2021-08-01 10:15:00|29.65|29.35|29.64|29.34|29.69|29.39|29.61|29.31|84
1627813200000|2021-08-01 10:20:00|29.65|29.35|29.47|29.17|29.66|29.36|29.47|29.17|129
1627813500000|2021-08-01 10:25:00|29.48|29.18|29.46|29.16|29.49|29.19|29.44|29.14|98
1627813800000|2021-08-01 10:30:00|29.47|29.17|29.31|29.01|29.5|29.2|29.25|28.95|125
1627814100000|2021-08-01 10:35:00|29.3|29|29.36|29.06|29.39|29.09|29.3|29|69
1627814400000|2021-08-01 10:40:00|29.35|29.05|29.35|29.05|29.37|29.07|29.35|29.05|39
1627814700000|2021-08-01 10:45:00|29.36|29.06|29.47|29.17|29.49|29.19|29.35|29.05|90
1627815000000|2021-08-01 10:50:00|29.48|29.18|29.22|28.92|29.48|29.18|29.22|28.92|89
1627815300000|2021-08-01 10:55:00|29.23|28.93|29.05|28.75|29.26|28.96|28.85|28.55|223
1627815600000|2021-08-01 11:00:00|29.04|28.74|29.06|28.76|29.19|28.89|28.99|28.69|156
1627815900000|2021-08-01 11:05:00|29.07|28.77|28.97|28.67|29.08|28.78|28.97|28.67|91
1627816200000|2021-08-01 11:10:00|28.96|28.66|28.84|28.54|29.01|28.71|28.82|28.52|133
1627816500000|2021-08-01 11:15:00|28.85|28.55|28.82|28.52|28.91|28.61|28.75|28.45|108
1627816800000|2021-08-01 11:20:00|28.83|28.53|28.78|28.48|28.83|28.53|28.69|28.39|153
1627817100000|2021-08-01 11:25:00|28.79|28.49|28.8|28.5|28.86|28.56|28.77|28.47|92
1627817400000|2021-08-01 11:30:00|28.81|28.51|29.01|28.71|29.03|28.73|28.8|28.5|139
1627817700000|2021-08-01 11:35:00|29|28.7|29.2|28.9|29.24|28.94|29|28.7|150
1627818000000|2021-08-01 11:40:00|29.21|28.91|29.14|28.84|29.26|28.96|29.13|28.83|121
1627818300000|2021-08-01 11:45:00|29.13|28.83|29.06|28.76|29.15|28.85|29.06|28.76|176
1627818600000|2021-08-01 11:50:00|29.05|28.75|29.14|28.84|29.16|28.86|29.03|28.73|98
1627818900000|2021-08-01 11:55:00|29.13|28.83|29.11|28.81|29.14|28.84|29.09|28.79|73
1627819200000|2021-08-01 12:00:00|29.1|28.8|29.17|28.87|29.2|28.9|29.03|28.73|112
1627819500000|2021-08-01 12:05:00|29.18|28.88|29.17|28.87|29.25|28.95|29.15|28.85|99
1627819800000|2021-08-01 12:10:00|29.18|28.88|29.2|28.9|29.26|28.96|29.18|28.88|73
1627820100000|2021-08-01 12:15:00|29.19|28.89|29.21|28.91|29.23|28.93|29.19|28.89|51
1627820400000|2021-08-01 12:20:00|29.22|28.92|29.22|28.92|29.22|28.92|29.19|28.89|49
1627820700000|2021-08-01 12:25:00|29.23|28.93|29.17|28.87|29.23|28.93|29.16|28.86|55
1627821000000|2021-08-01 12:30:00|29.18|28.88|29.19|28.89|29.19|28.89|29.16|28.86|46
1627821300000|2021-08-01 12:35:00|29.18|28.88|29.23|28.93|29.26|28.96|29.18|28.88|44
1627821600000|2021-08-01 12:40:00|29.24|28.94|29.21|28.91|29.24|28.94|29.2|28.9|44
1627821900000|2021-08-01 12:45:00|29.22|28.92|29.17|28.87|29.23|28.93|29.15|28.85|100
1627822200000|2021-08-01 12:50:00|29.18|28.88|29.11|28.81|29.2|28.9|29.11|28.81|68
1627822500000|2021-08-01 12:55:00|29.12|28.82|28.98|28.68|29.12|28.82|28.98|28.68|69
1627822800000|2021-08-01 13:00:00|28.99|28.69|29.01|28.71|29.07|28.77|28.91|28.61|112
1627823100000|2021-08-01 13:05:00|29.02|28.72|28.94|28.64|29.02|28.72|28.92|28.62|63
1627823400000|2021-08-01 13:10:00|28.93|28.63|28.85|28.55|28.95|28.65|28.84|28.54|101
1627823700000|2021-08-01 13:15:00|28.84|28.54|28.77|28.47|28.85|28.55|28.68|28.38|119
1627824000000|2021-08-01 13:20:00|28.78|28.48|28.75|28.45|28.8|28.5|28.72|28.42|88
1627824300000|2021-08-01 13:25:00|28.76|28.46|28.76|28.46|28.83|28.53|28.74|28.44|99
1627824600000|2021-08-01 13:30:00|28.75|28.45|28.8|28.5|28.84|28.54|28.75|28.45|112
1627824900000|2021-08-01 13:35:00|28.81|28.51|28.75|28.45|28.81|28.51|28.74|28.44|65
1627825200000|2021-08-01 13:40:00|28.74|28.44|28.73|28.43|28.79|28.49|28.72|28.42|81
1627825500000|2021-08-01 13:45:00|28.72|28.42|28.75|28.45|28.83|28.53|28.72|28.42|96
1627825800000|2021-08-01 13:50:00|28.74|28.44|28.74|28.44|28.76|28.46|28.72|28.42|45
1627826100000|2021-08-01 13:55:00|28.75|28.45|28.73|28.43|28.79|28.49|28.71|28.41|75
1627826400000|2021-08-01 14:00:00|28.72|28.42|28.87|28.57|28.91|28.61|28.62|28.32|146
1627826700000|2021-08-01 14:05:00|28.88|28.58|28.89|28.59|28.92|28.62|28.86|28.56|68
1627827000000|2021-08-01 14:10:00|28.88|28.58|28.86|28.56|28.89|28.59|28.84|28.54|53
1627827300000|2021-08-01 14:15:00|28.85|28.55|28.85|28.55|28.89|28.59|28.82|28.52|114
1627827600000|2021-08-01 14:20:00|28.84|28.54|28.71|28.41|28.84|28.54|28.71|28.41|110
1627827900000|2021-08-01 14:25:00|28.7|28.4|28.74|28.44|28.81|28.51|28.7|28.4|122
1627828200000|2021-08-01 14:30:00|28.75|28.45|28.72|28.42|28.78|28.48|28.68|28.38|79
1627828500000|2021-08-01 14:35:00|28.73|28.43|28.9|28.6|28.92|28.62|28.71|28.41|112
1627828800000|2021-08-01 14:40:00|28.89|28.59|28.84|28.54|28.91|28.61|28.81|28.51|99
1627829100000|2021-08-01 14:45:00|28.83|28.53|28.82|28.52|28.85|28.55|28.65|28.35|155
1627829400000|2021-08-01 14:50:00|28.83|28.53|28.89|28.59|28.9|28.6|28.76|28.46|86
1627829700000|2021-08-01 14:55:00|28.88|28.58|28.81|28.51|28.89|28.59|28.79|28.49|104
1627830000000|2021-08-01 15:00:00|28.8|28.5|28.83|28.53|28.84|28.54|28.75|28.45|80
1627830300000|2021-08-01 15:05:00|28.84|28.54|28.99|28.69|29.01|28.71|28.82|28.52|101
1627830600000|2021-08-01 15:10:00|28.98|28.68|28.99|28.69|29.04|28.74|28.96|28.66|76
1627830900000|2021-08-01 15:15:00|29|28.7|29.07|28.77|29.07|28.77|28.9|28.6|132
1627831200000|2021-08-01 15:20:00|29.08|28.78|29.07|28.77|29.09|28.79|28.99|28.69|148
1627831500000|2021-08-01 15:25:00|29.08|28.78|29.12|28.82|29.17|28.87|29.03|28.73|117
1627831800000|2021-08-01 15:30:00|29.11|28.81|29.1|28.8|29.11|28.81|29.04|28.74|116
1627832100000|2021-08-01 15:35:00|29.09|28.79|29.06|28.76|29.11|28.81|29.05|28.75|86
1627832400000|2021-08-01 15:40:00|29.07|28.77|29.13|28.83|29.17|28.87|29.06|28.76|108
1627832700000|2021-08-01 15:45:00|29.14|28.84|29|28.7|29.14|28.84|28.98|28.68|141
1627833000000|2021-08-01 15:50:00|28.99|28.69|28.96|28.66|29|28.7|28.87|28.57|211
1627833300000|2021-08-01 15:55:00|28.95|28.65|28.95|28.65|28.98|28.68|28.92|28.62|99
1627833600000|2021-08-01 16:00:00|28.96|28.66|28.85|28.55|28.97|28.67|28.81|28.51|129
1627833900000|2021-08-01 16:05:00|28.86|28.56|28.72|28.42|28.86|28.56|28.71|28.41|81
1627834200000|2021-08-01 16:10:00|28.73|28.43|28.58|28.28|28.79|28.49|28.57|28.27|119
1627834500000|2021-08-01 16:15:00|28.59|28.29|28.3|28|28.59|28.29|28.2|27.9|250
1627834800000|2021-08-01 16:20:00|28.29|27.99|28.19|27.89|28.4|28.1|28.17|27.87|169
1627835100000|2021-08-01 16:25:00|28.2|27.9|28.35|28.05|28.4|28.1|28.18|27.88|179
1627835400000|2021-08-01 16:30:00|28.34|28.04|28.49|28.19|28.5|28.2|28.2|27.9|186
1627835700000|2021-08-01 16:35:00|28.48|28.18|28.36|28.06|28.48|28.18|28.34|28.04|160
1627836000000|2021-08-01 16:40:00|28.37|28.07|28.52|28.22|28.53|28.23|28.36|28.06|136
1627836300000|2021-08-01 16:45:00|28.53|28.23|28.71|28.41|28.75|28.45|28.52|28.22|123
1627836600000|2021-08-01 16:50:00|28.7|28.4|28.75|28.45|28.75|28.45|28.58|28.28|169
1627836900000|2021-08-01 16:55:00|28.74|28.44|28.71|28.41|28.83|28.53|28.68|28.38|152
1627837200000|2021-08-01 17:00:00|28.7|28.4|28.85|28.55|28.85|28.55|28.67|28.37|118
1627837500000|2021-08-01 17:05:00|28.84|28.54|28.81|28.51|28.87|28.57|28.7|28.4|179
1627837800000|2021-08-01 17:10:00|28.8|28.5|28.71|28.41|28.81|28.51|28.65|28.35|107
1627838100000|2021-08-01 17:15:00|28.72|28.42|28.69|28.39|28.75|28.45|28.5|28.2|130
1627838400000|2021-08-01 17:20:00|28.7|28.4|28.63|28.33|28.75|28.45|28.6|28.3|98
1627838700000|2021-08-01 17:25:00|28.62|28.32|28.47|28.17|28.63|28.33|28.42|28.12|142
1627839000000|2021-08-01 17:30:00|28.48|28.18|28.56|28.26|28.66|28.36|28.42|28.12|122
1627839300000|2021-08-01 17:35:00|28.57|28.27|28.58|28.28|28.63|28.33|28.48|28.18|108
1627839600000|2021-08-01 17:40:00|28.59|28.29|28.56|28.26|28.59|28.29|28.49|28.19|109
1627839900000|2021-08-01 17:45:00|28.55|28.25|28.79|28.49|28.79|28.49|28.54|28.24|132
1627840200000|2021-08-01 17:50:00|28.78|28.48|28.56|28.26|28.78|28.48|28.54|28.24|125
1627840500000|2021-08-01 17:55:00|28.55|28.25|28.67|28.37|28.67|28.37|28.5|28.2|127
1627840800000|2021-08-01 18:00:00|28.68|28.38|28.64|28.34|28.71|28.41|28.6|28.3|88
1627841100000|2021-08-01 18:05:00|28.65|28.35|28.71|28.41|28.73|28.43|28.65|28.35|75
1627841400000|2021-08-01 18:10:00|28.7|28.4|28.63|28.33|28.7|28.4|28.6|28.3|72
1627841700000|2021-08-01 18:15:00|28.62|28.32|28.72|28.42|28.77|28.47|28.62|28.32|93
1627842000000|2021-08-01 18:20:00|28.71|28.41|28.86|28.56|28.86|28.56|28.71|28.41|103
1627842300000|2021-08-01 18:25:00|28.85|28.55|28.79|28.49|28.87|28.57|28.77|28.47|96
1627842600000|2021-08-01 18:30:00|28.8|28.5|28.85|28.55|28.85|28.55|28.77|28.47|96
1627842900000|2021-08-01 18:35:00|28.86|28.56|28.83|28.53|28.86|28.56|28.78|28.48|92
1627843200000|2021-08-01 18:40:00|28.82|28.52|28.92|28.62|29.02|28.72|28.8|28.5|119
1627843500000|2021-08-01 18:45:00|28.91|28.61|28.88|28.58|28.91|28.61|28.84|28.54|72
1627843800000|2021-08-01 18:50:00|28.87|28.57|28.74|28.44|28.87|28.57|28.68|28.38|125
1627844100000|2021-08-01 18:55:00|28.73|28.43|28.82|28.52|28.82|28.52|28.67|28.37|117
1627844400000|2021-08-01 19:00:00|28.83|28.53|28.78|28.48|28.83|28.53|28.67|28.37|100
1627844700000|2021-08-01 19:05:00|28.77|28.47|28.72|28.42|28.77|28.47|28.69|28.39|73
1627845000000|2021-08-01 19:10:00|28.71|28.41|28.53|28.23|28.72|28.42|28.44|28.14|126
1627845300000|2021-08-01 19:15:00|28.52|28.22|28.56|28.26|28.62|28.32|28.4|28.1|188
1627845600000|2021-08-01 19:20:00|28.55|28.25|28.82|28.52|28.91|28.61|28.51|28.21|172
1627845900000|2021-08-01 19:25:00|28.83|28.53|28.78|28.48|28.83|28.53|28.72|28.42|170
1627846200000|2021-08-01 19:30:00|28.79|28.49|28.98|28.68|28.99|28.69|28.79|28.49|128
1627846500000|2021-08-01 19:35:00|28.97|28.67|28.94|28.64|28.98|28.68|28.84|28.54|146
1627846800000|2021-08-01 19:40:00|28.95|28.65|29.2|28.9|29.21|28.91|28.9|28.6|155
1627847100000|2021-08-01 19:45:00|29.19|28.89|29.35|28.85|29.37|28.98|29.15|28.83|165
1627847400000|2021-08-01 19:50:00|29.36|28.86|29.39|28.89|29.42|28.92|29.3|28.8|150
1627847700000|2021-08-01 19:55:00|29.38|28.88|29.42|28.92|29.43|28.93|29.35|28.85|91
1627848000000|2021-08-01 20:00:00|29.43|28.93|29.48|28.98|29.51|29.01|29.43|28.93|135
1627848300000|2021-08-01 20:05:00|29.47|28.97|29.5|29|29.54|29.04|29.3|28.8|155
1627848600000|2021-08-01 20:10:00|29.49|28.99|29.53|29.03|29.59|29.09|29.46|28.96|96
1627848900000|2021-08-01 20:15:00|29.54|29.04|29.58|29.08|29.61|29.11|29.54|29.04|95
1627849200000|2021-08-01 20:20:00|29.57|29.07|29.5|29|29.57|29.07|29.46|28.96|132
1627849500000|2021-08-01 20:25:00|29.49|28.99|29.46|28.96|29.52|29.02|29.35|28.85|170
1627849800000|2021-08-01 20:30:00|29.45|28.95|29.29|28.79|29.46|28.96|29.26|28.76|139
1627850100000|2021-08-01 20:35:00|29.28|28.78|29.08|28.58|29.34|28.84|29.08|28.58|136
1627850400000|2021-08-01 20:40:00|29.09|28.59|29.15|28.65|29.27|28.77|29.09|28.59|97
1627850700000|2021-08-01 20:45:00|29.16|28.66|29.26|28.76|29.32|28.82|29.15|28.65|116
1627851000000|2021-08-01 20:50:00|29.27|28.77|29.3|28.8|29.32|28.82|29.23|28.73|68
1627851300000|2021-08-01 20:55:00|29.31|28.81|29.28|28.78|29.33|28.83|29.27|28.77|58
1627851600000|2021-08-01 21:00:00|29.29|28.79|29.32|28.82|29.33|28.83|29.24|28.74|112
1627851900000|2021-08-01 21:05:00|29.33|28.83|29.36|28.86|29.36|28.86|29.24|28.74|100
1627852200000|2021-08-01 21:10:00|29.35|28.85|29.33|28.83|29.36|28.86|29.3|28.8|51
1627852500000|2021-08-01 21:15:00|29.32|28.82|29.21|28.71|29.32|28.82|29.21|28.71|92
1627852800000|2021-08-01 21:20:00|29.2|28.7|29.31|28.81|29.31|28.81|29.19|28.69|50
1627853100000|2021-08-01 21:25:00|29.32|28.82|29.35|28.85|29.35|28.85|29.3|28.8|58
1627853400000|2021-08-01 21:30:00|29.34|28.84|29.28|28.78|29.37|28.87|29.26|28.76|103
1627853700000|2021-08-01 21:35:00|29.29|28.79|29.27|28.77|29.29|28.79|29.26|28.76|49
1627854000000|2021-08-01 21:40:00|29.26|28.76|29.13|28.63|29.27|28.77|29.1|28.6|98
1627854300000|2021-08-01 21:45:00|29.14|28.64|29.23|28.73|29.24|28.74|29.13|28.63|52
1627854600000|2021-08-01 21:50:00|29.22|28.72|29.19|28.69|29.22|28.72|29.15|28.65|88
1627854900000|2021-08-01 21:55:00|29.18|28.68|29.08|28.78|29.24|28.79|29.07|28.68|53
1627855200000|2021-08-01 22:00:00|29.07|28.77|29.13|28.83|29.15|28.85|29|28.7|113
1627855500000|2021-08-01 22:05:00|29.14|28.84|29.16|28.86|29.21|28.91|29.1|28.8|138
1627855800000|2021-08-01 22:10:00|29.17|28.87|29.16|28.86|29.18|28.88|29.05|28.75|108
1627856100000|2021-08-01 22:15:00|29.15|28.85|29.11|28.81|29.16|28.86|29.11|28.81|123
1627856400000|2021-08-01 22:20:00|29.1|28.8|28.86|28.56|29.1|28.8|28.77|28.47|218
1627856700000|2021-08-01 22:25:00|28.87|28.57|28.72|28.42|28.87|28.57|28.71|28.41|204
1627857000000|2021-08-01 22:30:00|28.71|28.41|28.58|28.28|28.72|28.42|28.51|28.21|249
1627857300000|2021-08-01 22:35:00|28.59|28.29|28.46|28.16|28.59|28.29|28.39|28.09|221
1627857600000|2021-08-01 22:40:00|28.45|28.15|28.4|28.1|28.49|28.19|28.37|28.07|150
1627857900000|2021-08-01 22:45:00|28.41|28.11|28.47|28.17|28.47|28.17|28.27|27.97|189
1627858200000|2021-08-01 22:50:00|28.46|28.16|28.46|28.16|28.53|28.23|28.43|28.13|176
1627858500000|2021-08-01 22:55:00|28.45|28.15|28.44|28.14|28.46|28.16|28.4|28.1|82
1627858800000|2021-08-01 23:00:00|28.43|28.13|28.48|28.18|28.55|28.25|28.34|28.04|124
1627859100000|2021-08-01 23:05:00|28.47|28.17|28.52|28.22|28.55|28.25|28.46|28.16|77
1627859400000|2021-08-01 23:10:00|28.53|28.23|28.39|28.09|28.54|28.24|28.38|28.08|97
1627859700000|2021-08-01 23:15:00|28.4|28.1|28.44|28.14|28.48|28.18|28.39|28.09|105
1627860000000|2021-08-01 23:20:00|28.43|28.13|28.26|27.96|28.47|28.17|28.24|27.94|186
1627860300000|2021-08-01 23:25:00|28.25|27.95|27.69|27.39|28.26|27.96|27.42|27.12|405
1627860600000|2021-08-01 23:30:00|27.68|27.38|27.95|27.65|28.02|27.72|27.63|27.33|319
1627860900000|2021-08-01 23:35:00|27.96|27.66|27.89|27.59|27.99|27.69|27.8|27.5|246
1627861200000|2021-08-01 23:40:00|27.9|27.6|27.66|27.36|27.92|27.62|27.65|27.35|208
1627861500000|2021-08-01 23:45:00|27.67|27.37|27.82|27.52|27.82|27.52|27.67|27.37|204
1627861800000|2021-08-01 23:50:00|27.83|27.53|27.91|27.61|27.94|27.64|27.81|27.51|187
1627862100000|2021-08-01 23:55:00|27.92|27.62|27.66|27.36|27.94|27.64|27.66|27.36|197
1627862400000|2021-08-02 00:00:00|27.67|27.37|27.78|27.48|27.81|27.51|27.62|27.32|251
1627862700000|2021-08-02 00:05:00|27.79|27.49|27.88|27.58|27.92|27.62|27.77|27.47|170
1627863000000|2021-08-02 00:10:00|27.89|27.59|27.86|27.56|27.9|27.6|27.83|27.53|106
1627863300000|2021-08-02 00:15:00|27.87|27.57|27.82|27.52|27.9|27.6|27.75|27.45|137
1627863600000|2021-08-02 00:20:00|27.81|27.51|27.68|27.38|27.87|27.57|27.66|27.36|126
1627863900000|2021-08-02 00:25:00|27.69|27.39|27.63|27.33|27.76|27.46|27.59|27.29|165
1627864200000|2021-08-02 00:30:00|27.64|27.34|27.44|27.14|27.64|27.34|27.42|27.12|183
1627864500000|2021-08-02 00:35:00|27.43|27.13|27.44|27.14|27.51|27.21|27.31|27.01|185
1627864800000|2021-08-02 00:40:00|27.43|27.13|27.26|26.96|27.46|27.16|27.19|26.89|213
1627865100000|2021-08-02 00:45:00|27.25|26.95|27.26|26.96|27.44|27.14|27.22|26.92|166
1627865400000|2021-08-02 00:50:00|27.25|26.95|27.26|26.96|27.46|27.16|27.12|26.82|252
1627865700000|2021-08-02 00:55:00|27.27|26.97|27.15|26.85|27.35|27.05|27.09|26.79|226
1627866000000|2021-08-02 01:00:00|27.16|26.86|27.27|26.97|27.27|26.97|27.01|26.71|270
1627866300000|2021-08-02 01:05:00|27.28|26.98|27.47|27.17|27.48|27.18|27.27|26.97|172
1627866600000|2021-08-02 01:10:00|27.48|27.18|27.45|27.15|27.52|27.22|27.36|27.06|125
1627866900000|2021-08-02 01:15:00|27.44|27.14|27.48|27.18|27.53|27.23|27.39|27.09|165
1627867200000|2021-08-02 01:20:00|27.49|27.19|27.45|27.15|27.5|27.2|27.38|27.08|172
1627867500000|2021-08-02 01:25:00|27.46|27.16|27.51|27.21|27.52|27.22|27.36|27.06|168
1627867800000|2021-08-02 01:30:00|27.52|27.22|27.58|27.28|27.59|27.29|27.5|27.2|104
1627868100000|2021-08-02 01:35:00|27.57|27.27|27.61|27.31|27.66|27.36|27.53|27.23|148
1627868400000|2021-08-02 01:40:00|27.6|27.3|27.6|27.3|27.62|27.32|27.58|27.28|110
1627868700000|2021-08-02 01:45:00|27.59|27.29|27.63|27.33|27.68|27.38|27.58|27.28|126
1627869000000|2021-08-02 01:50:00|27.62|27.32|27.58|27.28|27.66|27.36|27.55|27.25|144
1627869300000|2021-08-02 01:55:00|27.57|27.27|27.53|27.23|27.64|27.34|27.53|27.23|145
1627869600000|2021-08-02 02:00:00|27.52|27.22|27.58|27.28|27.63|27.33|27.48|27.18|142
1627869900000|2021-08-02 02:05:00|27.59|27.29|27.53|27.23|27.69|27.39|27.52|27.22|127
1627870200000|2021-08-02 02:10:00|27.52|27.22|27.46|27.16|27.54|27.24|27.38|27.08|101
1627870500000|2021-08-02 02:15:00|27.45|27.15|27.64|27.34|27.68|27.38|27.45|27.15|172
1627870800000|2021-08-02 02:20:00|27.63|27.33|27.67|27.37|27.68|27.38|27.56|27.26|99
1627871100000|2021-08-02 02:25:00|27.68|27.38|27.67|27.37|27.68|27.38|27.59|27.29|94
1627871400000|2021-08-02 02:30:00|27.66|27.36|27.66|27.36|27.72|27.42|27.55|27.25|151
1627871700000|2021-08-02 02:35:00|27.67|27.37|27.73|27.43|27.8|27.5|27.67|27.37|171
1627872000000|2021-08-02 02:40:00|27.72|27.42|27.71|27.41|27.75|27.45|27.67|27.37|166
1627872300000|2021-08-02 02:45:00|27.72|27.42|27.81|27.51|27.83|27.53|27.67|27.37|100
1627872600000|2021-08-02 02:50:00|27.8|27.5|27.78|27.48|27.83|27.53|27.73|27.43|148
1627872900000|2021-08-02 02:55:00|27.79|27.49|27.87|27.57|27.9|27.6|27.78|27.48|168
1627873200000|2021-08-02 03:00:00|27.86|27.56|27.92|27.62|27.95|27.65|27.83|27.53|128
1627873500000|2021-08-02 03:05:00|27.93|27.63|27.93|27.63|27.97|27.67|27.9|27.6|133
1627873800000|2021-08-02 03:10:00|27.92|27.62|27.94|27.64|27.94|27.64|27.91|27.61|85
1627874100000|2021-08-02 03:15:00|27.93|27.63|27.89|27.59|27.94|27.64|27.88|27.58|96
1627874400000|2021-08-02 03:20:00|27.9|27.6|27.91|27.61|27.93|27.63|27.89|27.59|108
1627874700000|2021-08-02 03:25:00|27.92|27.62|27.89|27.59|27.92|27.62|27.88|27.58|94
1627875000000|2021-08-02 03:30:00|27.9|27.6|27.84|27.54|27.91|27.61|27.84|27.54|80
1627875300000|2021-08-02 03:35:00|27.85|27.55|27.83|27.53|27.86|27.56|27.82|27.52|51
1627875600000|2021-08-02 03:40:00|27.82|27.52|27.82|27.52|27.85|27.55|27.81|27.51|49
1627875900000|2021-08-02 03:45:00|27.83|27.53|27.9|27.6|27.9|27.6|27.82|27.52|80
1627876200000|2021-08-02 03:50:00|27.89|27.59|27.75|27.45|27.9|27.6|27.75|27.45|103
1627876500000|2021-08-02 03:55:00|27.76|27.46|27.78|27.48|27.83|27.53|27.76|27.46|67
1627876800000|2021-08-02 04:00:00|27.79|27.49|27.71|27.41|27.82|27.52|27.68|27.38|75
1627877100000|2021-08-02 04:05:00|27.72|27.42|27.57|27.27|27.72|27.42|27.56|27.26|140
1627877400000|2021-08-02 04:10:00|27.56|27.26|27.56|27.26|27.62|27.32|27.55|27.25|111
1627877700000|2021-08-02 04:15:00|27.55|27.25|27.63|27.33|27.68|27.38|27.55|27.25|105
1627878000000|2021-08-02 04:20:00|27.64|27.34|27.75|27.45|27.81|27.51|27.62|27.32|93
1627878300000|2021-08-02 04:25:00|27.74|27.44|27.84|27.54|27.86|27.56|27.74|27.44|145
1627878600000|2021-08-02 04:30:00|27.85|27.55|27.83|27.53|27.86|27.56|27.79|27.49|95
1627878900000|2021-08-02 04:35:00|27.82|27.52|27.79|27.49|27.82|27.52|27.78|27.48|52
1627879200000|2021-08-02 04:40:00|27.78|27.48|27.8|27.5|27.82|27.52|27.78|27.48|29
1627879500000|2021-08-02 04:45:00|27.79|27.49|27.82|27.52|27.84|27.54|27.77|27.47|100
1627879800000|2021-08-02 04:50:00|27.81|27.51|27.8|27.5|27.84|27.54|27.78|27.48|115
1627880100000|2021-08-02 04:55:00|27.79|27.49|27.71|27.41|27.82|27.52|27.71|27.41|90
1627880400000|2021-08-02 05:00:00|27.7|27.4|27.82|27.52|27.91|27.61|27.68|27.38|133
1627880700000|2021-08-02 05:05:00|27.83|27.53|27.8|27.5|27.91|27.61|27.8|27.5|100
1627881000000|2021-08-02 05:10:00|27.81|27.51|27.71|27.41|27.85|27.55|27.71|27.41|126
1627881300000|2021-08-02 05:15:00|27.7|27.4|27.76|27.46|27.81|27.51|27.7|27.4|75
1627881600000|2021-08-02 05:20:00|27.77|27.47|27.77|27.47|27.81|27.51|27.75|27.45|119
1627881900000|2021-08-02 05:25:00|27.78|27.48|27.77|27.47|27.82|27.52|27.75|27.45|142
1627882200000|2021-08-02 05:30:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|96
1627882500000|2021-08-02 05:35:00|27.8|27.5|27.83|27.53|27.84|27.54|27.79|27.49|36
1627882800000|2021-08-02 05:40:00|27.84|27.54|27.89|27.59|27.9|27.6|27.84|27.54|35
1627883100000|2021-08-02 05:45:00|27.9|27.6|27.95|27.65|27.97|27.67|27.89|27.59|95
1627883400000|2021-08-02 05:50:00|27.94|27.64|27.87|27.57|27.95|27.65|27.84|27.54|132
1627883700000|2021-08-02 05:55:00|27.88|27.58|27.86|27.56|27.91|27.61|27.86|27.56|103
1627884000000|2021-08-02 06:00:00|27.85|27.55|27.78|27.48|27.89|27.59|27.78|27.48|118
1627884300000|2021-08-02 06:05:00|27.79|27.49|27.82|27.52|27.85|27.55|27.78|27.48|105
1627884600000|2021-08-02 06:10:00|27.83|27.53|27.85|27.55|27.86|27.56|27.82|27.52|73
1627884900000|2021-08-02 06:15:00|27.86|27.56|27.91|27.61|27.94|27.64|27.84|27.54|78
1627885200000|2021-08-02 06:20:00|27.92|27.62|27.95|27.65|27.96|27.66|27.88|27.58|104
1627885500000|2021-08-02 06:25:00|27.96|27.66|27.99|27.69|28.02|27.72|27.95|27.65|104
1627885800000|2021-08-02 06:30:00|28|27.7|28.08|27.78|28.08|27.78|27.92|27.62|151
1627886100000|2021-08-02 06:35:00|28.07|27.77|28.11|27.81|28.18|27.88|28.05|27.75|215
1627886400000|2021-08-02 06:40:00|28.12|27.82|28.48|28.18|28.5|28.2|28.1|27.8|244
1627886700000|2021-08-02 06:45:00|28.47|28.17|28.56|28.26|28.64|28.34|28.43|28.13|200
1627887000000|2021-08-02 06:50:00|28.57|28.27|28.62|28.32|28.63|28.33|28.56|28.26|169
1627887300000|2021-08-02 06:55:00|28.61|28.31|28.65|28.35|28.68|28.38|28.55|28.25|194
1627887600000|2021-08-02 07:00:00|28.66|28.36|28.62|28.32|28.67|28.37|28.48|28.18|177
1627887900000|2021-08-02 07:05:00|28.63|28.33|28.69|28.39|28.79|28.49|28.54|28.24|204
1627888200000|2021-08-02 07:10:00|28.68|28.38|28.64|28.34|28.71|28.41|28.61|28.31|139
1627888500000|2021-08-02 07:15:00|28.65|28.35|28.64|28.34|28.67|28.37|28.54|28.24|143
1627888800000|2021-08-02 07:20:00|28.63|28.33|28.59|28.29|28.68|28.38|28.58|28.28|139
1627889100000|2021-08-02 07:25:00|28.6|28.3|28.57|28.27|28.67|28.37|28.54|28.24|160
1627889400000|2021-08-02 07:30:00|28.58|28.28|28.51|28.21|28.58|28.28|28.49|28.19|108
1627889700000|2021-08-02 07:35:00|28.5|28.2|28.45|28.15|28.51|28.21|28.37|28.07|123
1627890000000|2021-08-02 07:40:00|28.46|28.16|28.39|28.09|28.49|28.19|28.37|28.07|124
1627890300000|2021-08-02 07:45:00|28.4|28.1|28.47|28.17|28.54|28.24|28.39|28.09|124
1627890600000|2021-08-02 07:50:00|28.46|28.16|28.47|28.17|28.51|28.21|28.44|28.14|113
1627890900000|2021-08-02 07:55:00|28.46|28.16|28.44|28.14|28.49|28.19|28.41|28.11|126
1627891200000|2021-08-02 08:00:00|28.43|28.13|28.39|28.09|28.51|28.21|28.37|28.07|136
1627891500000|2021-08-02 08:05:00|28.4|28.1|28.26|27.96|28.41|28.11|28.24|27.94|146
1627891800000|2021-08-02 08:10:00|28.27|27.97|28.3|28|28.3|28|28.18|27.88|159
1627892100000|2021-08-02 08:15:00|28.29|27.99|28.2|27.9|28.32|28.02|28.17|27.87|171
1627892400000|2021-08-02 08:20:00|28.21|27.91|28.13|27.83|28.23|27.93|28.11|27.81|157
1627892700000|2021-08-02 08:25:00|28.14|27.84|28.02|27.72|28.19|27.89|27.97|27.67|172
1627893000000|2021-08-02 08:30:00|28.03|27.73|28.1|27.8|28.13|27.83|27.99|27.69|168
1627893300000|2021-08-02 08:35:00|28.09|27.79|28.08|27.78|28.1|27.8|28|27.7|202
1627893600000|2021-08-02 08:40:00|28.07|27.77|28.06|27.76|28.09|27.79|28.03|27.73|116
1627893900000|2021-08-02 08:45:00|28.05|27.75|28.07|27.77|28.09|27.79|28.03|27.73|122
1627894200000|2021-08-02 08:50:00|28.08|27.78|28.03|27.73|28.09|27.79|28.01|27.71|96
1627894500000|2021-08-02 08:55:00|28.04|27.74|27.99|27.69|28.07|27.77|27.91|27.61|129
1627894800000|2021-08-02 09:00:00|28|27.7|27.92|27.62|28.07|27.77|27.92|27.62|155
1627895100000|2021-08-02 09:05:00|27.93|27.63|28.02|27.72|28.02|27.72|27.85|27.55|182
1627895400000|2021-08-02 09:10:00|28.01|27.71|28.06|27.76|28.12|27.82|28|27.7|130
1627895700000|2021-08-02 09:15:00|28.05|27.75|28.07|27.77|28.08|27.78|28.03|27.73|168
1627896000000|2021-08-02 09:20:00|28.06|27.76|28.03|27.73|28.15|27.85|28|27.7|124
1627896300000|2021-08-02 09:25:00|28.04|27.74|28.11|27.81|28.19|27.89|27.99|27.69|142
1627896600000|2021-08-02 09:30:00|28.12|27.82|28.02|27.72|28.16|27.86|28.02|27.72|113
1627896900000|2021-08-02 09:35:00|28.01|27.71|28.04|27.74|28.05|27.75|28|27.7|80
1627897200000|2021-08-02 09:40:00|28.03|27.73|28.03|27.73|28.08|27.78|28.01|27.71|88
1627897500000|2021-08-02 09:45:00|28.04|27.74|28.02|27.72|28.05|27.75|27.97|27.67|99
1627897800000|2021-08-02 09:50:00|28.03|27.73|28.14|27.84|28.18|27.88|28.03|27.73|140
1627898100000|2021-08-02 09:55:00|28.13|27.83|28.09|27.79|28.2|27.9|28.03|27.73|148
1627898400000|2021-08-02 10:00:00|28.1|27.8|28.04|27.74|28.1|27.8|28.02|27.72|163
1627898700000|2021-08-02 10:05:00|28.05|27.75|28.05|27.75|28.07|27.77|28.02|27.72|133
1627899000000|2021-08-02 10:10:00|28.06|27.76|28.13|27.83|28.14|27.84|28.05|27.75|118
1627899300000|2021-08-02 10:15:00|28.12|27.82|28.05|27.75|28.12|27.82|28.02|27.72|124
1627899600000|2021-08-02 10:20:00|28.06|27.76|28.08|27.78|28.1|27.8|28.01|27.71|103
1627899900000|2021-08-02 10:25:00|28.09|27.79|28.09|27.79|28.12|27.82|28.08|27.78|112
1627900200000|2021-08-02 10:30:00|28.1|27.8|28.11|27.81|28.26|27.96|28.09|27.79|140
1627900500000|2021-08-02 10:35:00|28.12|27.82|28.17|27.87|28.2|27.9|28.08|27.78|156
1627900800000|2021-08-02 10:40:00|28.16|27.86|28.22|27.92|28.22|27.92|28.14|27.84|104
1627901100000|2021-08-02 10:45:00|28.21|27.91|28.29|27.99|28.29|27.99|28.18|27.88|114
1627901400000|2021-08-02 10:50:00|28.28|27.98|28.23|27.93|28.31|28.01|28.18|27.88|109
1627901700000|2021-08-02 10:55:00|28.22|27.92|28.2|27.9|28.25|27.95|28.19|27.89|76
1627902000000|2021-08-02 11:00:00|28.19|27.89|28.1|27.8|28.25|27.95|28.09|27.79|92
1627902300000|2021-08-02 11:05:00|28.11|27.81|27.99|27.69|28.15|27.85|27.98|27.68|139
1627902600000|2021-08-02 11:10:00|28|27.7|28.11|27.81|28.14|27.84|28|27.7|118
1627902900000|2021-08-02 11:15:00|28.12|27.82|28.1|27.8|28.12|27.82|28.03|27.73|83
1627903200000|2021-08-02 11:20:00|28.11|27.81|28.19|27.89|28.24|27.94|28.08|27.78|141
1627903500000|2021-08-02 11:25:00|28.2|27.9|28.14|27.84|28.21|27.91|28.14|27.84|93
1627903800000|2021-08-02 11:30:00|28.13|27.83|28.21|27.91|28.24|27.94|28.13|27.83|109
1627904100000|2021-08-02 11:35:00|28.22|27.92|28.21|27.91|28.24|27.94|28.15|27.85|107
1627904400000|2021-08-02 11:40:00|28.22|27.92|28.27|27.97|28.3|28|28.15|27.85|138
1627904700000|2021-08-02 11:45:00|28.28|27.98|28.23|27.93|28.34|28.04|28.21|27.91|111
1627905000000|2021-08-02 11:50:00|28.22|27.92|28.21|27.91|28.26|27.96|28.17|27.87|134
1627905300000|2021-08-02 11:55:00|28.2|27.9|28.26|27.96|28.28|27.98|28.18|27.88|119
1627905600000|2021-08-02 12:00:00|28.27|27.97|28.46|28.16|28.46|28.16|28.22|27.92|144
1627905900000|2021-08-02 12:05:00|28.45|28.15|28.23|27.93|28.47|28.17|28.22|27.92|152
1627906200000|2021-08-02 12:10:00|28.24|27.94|27.93|27.63|28.26|27.96|27.92|27.62|248
1627906500000|2021-08-02 12:15:00|27.94|27.64|28.02|27.72|28.04|27.74|27.9|27.6|238
1627906800000|2021-08-02 12:20:00|28.03|27.73|27.99|27.69|28.1|27.8|27.98|27.68|183
1627907100000|2021-08-02 12:25:00|28|27.7|27.88|27.58|28.03|27.73|27.86|27.56|156
1627907400000|2021-08-02 12:30:00|27.87|27.57|27.81|27.51|27.88|27.58|27.64|27.34|250
1627907700000|2021-08-02 12:35:00|27.82|27.52|27.95|27.65|27.96|27.66|27.79|27.49|158
1627908000000|2021-08-02 12:40:00|27.96|27.66|27.9|27.6|27.97|27.67|27.89|27.59|137
1627908300000|2021-08-02 12:45:00|27.91|27.61|28.05|27.75|28.07|27.77|27.91|27.61|130
1627908600000|2021-08-02 12:50:00|28.06|27.76|28.08|27.78|28.09|27.79|28.02|27.72|130
1627908900000|2021-08-02 12:55:00|28.07|27.77|28.01|27.71|28.1|27.8|28|27.7|137
1627909200000|2021-08-02 13:00:00|28|27.7|27.93|27.63|28.09|27.79|27.91|27.61|163
1627909500000|2021-08-02 13:05:00|27.92|27.62|27.9|27.6|28.04|27.74|27.9|27.6|156
1627909800000|2021-08-02 13:10:00|27.91|27.61|27.93|27.63|27.95|27.65|27.84|27.54|131
1627910100000|2021-08-02 13:15:00|27.94|27.64|27.96|27.66|28.03|27.73|27.93|27.63|147
1627910400000|2021-08-02 13:20:00|27.97|27.67|27.99|27.69|28.02|27.72|27.94|27.64|153
1627910700000|2021-08-02 13:25:00|27.98|27.68|28.01|27.71|28.07|27.77|27.97|27.67|144
1627911000000|2021-08-02 13:30:00|28|27.7|28.03|27.73|28.09|27.79|28|27.7|144
1627911300000|2021-08-02 13:35:00|28.04|27.74|28.16|27.86|28.18|27.88|28.03|27.73|158
1627911600000|2021-08-02 13:40:00|28.15|27.85|28.11|27.81|28.17|27.87|28.07|27.77|124
1627911900000|2021-08-02 13:45:00|28.1|27.8|28.1|27.8|28.15|27.85|28.08|27.78|123
1627912200000|2021-08-02 13:50:00|28.09|27.79|28.1|27.8|28.12|27.82|28.06|27.76|96
1627912500000|2021-08-02 13:55:00|28.11|27.81|28.23|27.93|28.31|28.01|28.1|27.8|197
1627912800000|2021-08-02 14:00:00|28.24|27.94|28.36|28.06|28.39|28.09|28.23|27.93|168
1627913100000|2021-08-02 14:05:00|28.35|28.05|28.35|28.05|28.4|28.1|28.33|28.03|131
1627913400000|2021-08-02 14:10:00|28.36|28.06|28.3|28|28.39|28.09|28.26|27.96|149
1627913700000|2021-08-02 14:15:00|28.31|28.01|28.3|28|28.34|28.04|28.22|27.92|132
1627914000000|2021-08-02 14:20:00|28.31|28.01|28.28|27.98|28.34|28.04|28.26|27.96|80
1627914300000|2021-08-02 14:25:00|28.27|27.97|28.3|28|28.32|28.02|28.24|27.94|87
1627914600000|2021-08-02 14:30:00|28.29|27.99|28.28|27.98|28.35|28.05|28.28|27.98|116
1627914900000|2021-08-02 14:35:00|28.29|27.99|28.25|27.95|28.32|28.02|28.24|27.94|107
1627915200000|2021-08-02 14:40:00|28.24|27.94|28.31|28.01|28.34|28.04|28.24|27.94|118
1627915500000|2021-08-02 14:45:00|28.3|28|28.24|27.94|28.31|28.01|28.23|27.93|97
1627915800000|2021-08-02 14:50:00|28.25|27.95|28.32|28.02|28.33|28.03|28.24|27.94|117
1627916100000|2021-08-02 14:55:00|28.31|28.01|28.3|28|28.33|28.03|28.28|27.98|95
1627916400000|2021-08-02 15:00:00|28.29|27.99|28.31|28.01|28.34|28.04|28.28|27.98|101
1627916700000|2021-08-02 15:05:00|28.3|28|28.31|28.01|28.31|28.01|28.28|27.98|72
1627917000000|2021-08-02 15:10:00|28.32|28.02|28.42|28.12|28.46|28.16|28.3|28|106
1627917300000|2021-08-02 15:15:00|28.41|28.11|28.33|28.03|28.43|28.13|28.31|28.01|137
1627917600000|2021-08-02 15:20:00|28.34|28.04|28.37|28.07|28.41|28.11|28.31|28.01|104
1627917900000|2021-08-02 15:25:00|28.38|28.08|28.38|28.08|28.43|28.13|28.35|28.05|142
1627918200000|2021-08-02 15:30:00|28.39|28.09|28.43|28.13|28.43|28.13|28.38|28.08|99
1627918500000|2021-08-02 15:35:00|28.42|28.12|28.35|28.05|28.43|28.13|28.35|28.05|108
1627918800000|2021-08-02 15:40:00|28.36|28.06|28.28|27.98|28.37|28.07|28.26|27.96|103
1627919100000|2021-08-02 15:45:00|28.27|27.97|28.28|27.98|28.32|28.02|28.27|27.97|94
1627919400000|2021-08-02 15:50:00|28.29|27.99|28.22|27.92|28.3|28|28.19|27.89|119
1627919700000|2021-08-02 15:55:00|28.23|27.93|28.17|27.87|28.25|27.95|28.15|27.85|109
1627920000000|2021-08-02 16:00:00|28.18|27.88|28.13|27.83|28.19|27.89|28.11|27.81|116
1627920300000|2021-08-02 16:05:00|28.12|27.82|28.38|28.08|28.4|28.1|28.12|27.82|172
1627920600000|2021-08-02 16:10:00|28.37|28.07|28.36|28.06|28.38|28.08|28.35|28.05|108
1627920900000|2021-08-02 16:15:00|28.35|28.05|28.32|28.02|28.39|28.09|28.32|28.02|127
1627921200000|2021-08-02 16:20:00|28.33|28.03|28.48|28.18|28.52|28.22|28.31|28.01|152
1627921500000|2021-08-02 16:25:00|28.47|28.17|28.51|28.21|28.54|28.24|28.47|28.17|103
1627921800000|2021-08-02 16:30:00|28.52|28.22|28.48|28.18|28.52|28.22|28.46|28.16|120
1627922100000|2021-08-02 16:35:00|28.47|28.17|28.43|28.13|28.48|28.18|28.39|28.09|113
1627922400000|2021-08-02 16:40:00|28.44|28.14|28.44|28.14|28.45|28.15|28.4|28.1|93
1627922700000|2021-08-02 16:45:00|28.45|28.15|28.39|28.09|28.45|28.15|28.32|28.02|118
1627923000000|2021-08-02 16:50:00|28.38|28.08|28.39|28.09|28.43|28.13|28.38|28.08|76
1627923300000|2021-08-02 16:55:00|28.4|28.1|28.4|28.1|28.42|28.12|28.38|28.08|96
1627923600000|2021-08-02 17:00:00|28.39|28.09|28.43|28.13|28.44|28.14|28.33|28.03|98
1627923900000|2021-08-02 17:05:00|28.44|28.14|28.34|28.04|28.44|28.14|28.32|28.02|111
1627924200000|2021-08-02 17:10:00|28.35|28.05|28.27|27.97|28.36|28.06|28.24|27.94|154
1627924500000|2021-08-02 17:15:00|28.26|27.96|28.29|27.99|28.35|28.05|28.23|27.93|109
1627924800000|2021-08-02 17:20:00|28.3|28|28.37|28.07|28.39|28.09|28.29|27.99|115
1627925100000|2021-08-02 17:25:00|28.36|28.06|28.32|28.02|28.38|28.08|28.3|28|97
1627925400000|2021-08-02 17:30:00|28.33|28.03|28.32|28.02|28.37|28.07|28.29|27.99|96
1627925700000|2021-08-02 17:35:00|28.31|28.01|28.27|27.97|28.33|28.03|28.26|27.96|105
1627926000000|2021-08-02 17:40:00|28.28|27.98|28.28|27.98|28.3|28|28.24|27.94|123
1627926300000|2021-08-02 17:45:00|28.29|27.99|28.24|27.94|28.29|27.99|28.23|27.93|116
1627926600000|2021-08-02 17:50:00|28.25|27.95|28.22|27.92|28.25|27.95|28.19|27.89|92
1627926900000|2021-08-02 17:55:00|28.23|27.93|28.19|27.89|28.26|27.96|28.18|27.88|83
1627927200000|2021-08-02 18:00:00|28.2|27.9|28.18|27.88|28.24|27.94|28.17|27.87|83
1627927500000|2021-08-02 18:05:00|28.19|27.89|28.17|27.87|28.23|27.93|28.16|27.86|90
1627927800000|2021-08-02 18:10:00|28.18|27.88|28.07|27.77|28.2|27.9|28.05|27.75|108
1627928100000|2021-08-02 18:15:00|28.06|27.76|28.1|27.8|28.14|27.84|28.06|27.76|111
1627928400000|2021-08-02 18:20:00|28.11|27.81|28.11|27.81|28.16|27.86|28.08|27.78|135
1627928700000|2021-08-02 18:25:00|28.12|27.82|28.12|27.82|28.16|27.86|28.08|27.78|90
1627929000000|2021-08-02 18:30:00|28.13|27.83|28.14|27.84|28.2|27.9|28.11|27.81|115
1627929300000|2021-08-02 18:35:00|28.13|27.83|28.16|27.86|28.17|27.87|28.1|27.8|102
1627929600000|2021-08-02 18:40:00|28.17|27.87|28.11|27.81|28.2|27.9|28.1|27.8|71
1627929900000|2021-08-02 18:45:00|28.1|27.8|28.09|27.79|28.11|27.81|28.08|27.78|38
1627930200000|2021-08-02 18:50:00|28.08|27.78|28.08|27.78|28.1|27.8|28.05|27.75|64
1627930500000|2021-08-02 18:55:00|28.07|27.77|28.07|27.77|28.13|27.83|28.06|27.76|80
1627930800000|2021-08-02 19:00:00|28.06|27.76|28.12|27.82|28.14|27.84|28.06|27.76|49
1627931100000|2021-08-02 19:05:00|28.13|27.83|28.12|27.82|28.2|27.9|28.1|27.8|85
1627931400000|2021-08-02 19:10:00|28.11|27.81|28.07|27.77|28.12|27.82|28.06|27.76|106
1627931700000|2021-08-02 19:15:00|28.06|27.76|27.9|27.6|28.11|27.81|27.9|27.6|141
1627932000000|2021-08-02 19:20:00|27.89|27.59|27.95|27.65|27.98|27.68|27.89|27.59|151
1627932300000|2021-08-02 19:25:00|27.96|27.66|28|27.7|28.02|27.72|27.96|27.66|105
1627932600000|2021-08-02 19:30:00|28.01|27.71|27.91|27.61|28.01|27.71|27.88|27.58|110
1627932900000|2021-08-02 19:35:00|27.92|27.62|27.9|27.6|27.92|27.62|27.85|27.55|118
1627933200000|2021-08-02 19:40:00|27.91|27.61|27.86|27.56|27.94|27.64|27.85|27.55|118
1627933500000|2021-08-02 19:45:00|27.85|27.55|27.84|27.54|27.91|27.61|27.81|27.51|138
1627933800000|2021-08-02 19:50:00|27.85|27.55|27.83|27.53|27.9|27.6|27.75|27.45|154
1627934100000|2021-08-02 19:55:00|27.84|27.54|27.78|27.48|27.88|27.58|27.73|27.43|160
1627934400000|2021-08-02 20:00:00|27.79|27.49|27.73|27.43|27.92|27.62|27.73|27.43|166
1627934700000|2021-08-02 20:05:00|27.72|27.42|27.67|27.37|27.74|27.44|27.55|27.25|187
1627935000000|2021-08-02 20:10:00|27.68|27.38|27.61|27.31|27.73|27.43|27.59|27.29|146
1627935300000|2021-08-02 20:15:00|27.62|27.32|27.63|27.33|27.66|27.36|27.51|27.21|217
1627935600000|2021-08-02 20:20:00|27.62|27.32|27.77|27.47|27.78|27.48|27.6|27.3|167
1627935900000|2021-08-02 20:25:00|27.78|27.48|27.7|27.4|27.78|27.48|27.68|27.38|158
1627936200000|2021-08-02 20:30:00|27.71|27.41|27.61|27.31|27.71|27.41|27.57|27.27|155
1627936500000|2021-08-02 20:35:00|27.6|27.3|27.54|27.24|27.62|27.32|27.51|27.21|127
1627936800000|2021-08-02 20:40:00|27.53|27.23|27.56|27.26|27.63|27.33|27.51|27.21|153
1627937100000|2021-08-02 20:45:00|27.55|27.25|27.51|27.21|27.59|27.29|27.5|27.2|165
1627937400000|2021-08-02 20:50:00|27.5|27.2|27.55|27.25|27.6|27.3|27.5|27.2|206
1627937700000|2021-08-02 20:55:00|27.56|27.26|27.53|27.23|27.57|27.27|27.49|27.19|130
1627938000000|2021-08-02 21:00:00|27.54|27.24|27.59|27.29|27.61|27.31|27.49|27.19|112
1627938300000|2021-08-02 21:05:00|27.6|27.3|27.6|27.3|27.64|27.34|27.57|27.27|121
1627938600000|2021-08-02 21:10:00|27.59|27.29|27.63|27.33|27.63|27.33|27.54|27.24|90
1627938900000|2021-08-02 21:15:00|27.62|27.32|27.6|27.3|27.63|27.33|27.55|27.25|115
1627939200000|2021-08-02 21:20:00|27.59|27.29|27.57|27.27|27.6|27.3|27.56|27.26|73
1627939500000|2021-08-02 21:25:00|27.58|27.28|27.55|27.25|27.58|27.28|27.52|27.22|64
1627939800000|2021-08-02 21:30:00|27.54|27.24|27.62|27.32|27.63|27.33|27.54|27.24|52
1627940100000|2021-08-02 21:35:00|27.63|27.33|27.72|27.42|27.78|27.48|27.62|27.32|92
1627940400000|2021-08-02 21:40:00|27.71|27.41|27.72|27.42|27.82|27.52|27.71|27.41|122
1627940700000|2021-08-02 21:45:00|27.71|27.41|28.02|27.72|28.04|27.74|27.68|27.38|180
1627941000000|2021-08-02 21:50:00|28.03|27.73|28.04|27.74|28.06|27.76|28.02|27.72|110
1627941300000|2021-08-02 21:55:00|28.03|27.73|28.08|27.78|28.11|27.81|28.01|27.71|121
1627941600000|2021-08-02 22:00:00|28.07|27.77|28.1|27.8|28.14|27.84|28.03|27.73|142
1627941900000|2021-08-02 22:05:00|28.09|27.79|28.1|27.8|28.14|27.84|28.02|27.72|188
1627942200000|2021-08-02 22:10:00|28.11|27.81|27.97|27.67|28.12|27.82|27.95|27.65|176
1627942500000|2021-08-02 22:15:00|27.96|27.66|27.99|27.69|28.05|27.75|27.93|27.63|183
1627942800000|2021-08-02 22:20:00|27.98|27.68|27.94|27.64|28.02|27.72|27.94|27.64|146
1627943100000|2021-08-02 22:25:00|27.95|27.65|28.18|27.88|28.19|27.89|27.89|27.59|155
1627943400000|2021-08-02 22:30:00|28.17|27.87|28.32|28.02|28.34|28.04|28.16|27.86|170
1627943700000|2021-08-02 22:35:00|28.33|28.03|28.02|27.72|28.34|28.04|28.02|27.72|174
1627944000000|2021-08-02 22:40:00|28.03|27.73|28.06|27.76|28.09|27.79|28.02|27.72|78
1627944300000|2021-08-02 22:45:00|28.07|27.77|28.12|27.82|28.15|27.85|28.06|27.76|106
1627944600000|2021-08-02 22:50:00|28.13|27.83|28.2|27.9|28.2|27.9|28.13|27.83|108
1627944900000|2021-08-02 22:55:00|28.19|27.89|28.2|27.9|28.28|27.98|28.18|27.88|109
1627945200000|2021-08-02 23:00:00|28.21|27.91|28.09|27.79|28.26|27.96|28|27.7|114
1627945500000|2021-08-02 23:05:00|28.08|27.78|28.06|27.76|28.11|27.81|28.04|27.74|136
1627945800000|2021-08-02 23:10:00|28.07|27.77|27.89|27.59|28.1|27.8|27.87|27.57|108
1627946100000|2021-08-02 23:15:00|27.88|27.58|27.96|27.66|27.97|27.67|27.87|27.57|125
1627946400000|2021-08-02 23:20:00|27.95|27.65|27.95|27.65|27.98|27.68|27.94|27.64|89
1627946700000|2021-08-02 23:25:00|27.96|27.66|27.94|27.64|27.96|27.66|27.88|27.58|92
1627947000000|2021-08-02 23:30:00|27.95|27.65|27.88|27.58|27.97|27.67|27.81|27.51|144
1627947300000|2021-08-02 23:35:00|27.89|27.59|27.79|27.49|27.9|27.6|27.78|27.48|97
1627947600000|2021-08-02 23:40:00|27.8|27.5|27.74|27.44|27.84|27.54|27.73|27.43|83
1627947900000|2021-08-02 23:45:00|27.75|27.45|27.63|27.33|27.76|27.46|27.61|27.31|125
1627948200000|2021-08-02 23:50:00|27.64|27.34|27.61|27.31|27.65|27.35|27.57|27.27|151
1627948500000|2021-08-02 23:55:00|27.62|27.32|27.57|27.27|27.62|27.32|27.57|27.27|56
1627948800000|2021-08-03 00:00:00|27.58|27.28|27.51|27.21|27.58|27.28|27.49|27.19|140
1627949100000|2021-08-03 00:05:00|27.52|27.22|27.62|27.32|27.68|27.38|27.4|27.1|186
1627949400000|2021-08-03 00:10:00|27.63|27.33|27.58|27.28|27.63|27.33|27.56|27.26|114
1627949700000|2021-08-03 00:15:00|27.57|27.27|27.57|27.27|27.58|27.28|27.47|27.17|146
1627950000000|2021-08-03 00:20:00|27.56|27.26|27.63|27.33|27.63|27.33|27.54|27.24|100
1627950300000|2021-08-03 00:25:00|27.62|27.32|27.87|27.57|28.03|27.73|27.61|27.31|181
1627950600000|2021-08-03 00:30:00|27.88|27.58|27.94|27.64|28.03|27.73|27.87|27.57|205
1627950900000|2021-08-03 00:35:00|27.95|27.65|28|27.7|28.03|27.73|27.94|27.64|169
1627951200000|2021-08-03 00:40:00|27.99|27.69|27.95|27.65|28|27.7|27.9|27.6|110
1627951500000|2021-08-03 00:45:00|27.96|27.66|27.89|27.59|28.03|27.73|27.87|27.57|127
1627951800000|2021-08-03 00:50:00|27.88|27.58|27.79|27.49|27.89|27.59|27.77|27.47|99
1627952100000|2021-08-03 00:55:00|27.8|27.5|27.68|27.38|27.8|27.5|27.65|27.35|187
1627952400000|2021-08-03 01:00:00|27.69|27.39|27.55|27.25|27.69|27.39|27.48|27.18|168
1627952700000|2021-08-03 01:05:00|27.54|27.24|27.56|27.26|27.56|27.26|27.45|27.15|208
1627953000000|2021-08-03 01:10:00|27.55|27.25|27.61|27.31|27.63|27.33|27.5|27.2|158
1627953300000|2021-08-03 01:15:00|27.62|27.32|27.51|27.21|27.63|27.33|27.5|27.2|110
1627953600000|2021-08-03 01:20:00|27.52|27.22|27.5|27.2|27.53|27.23|27.46|27.16|98
1627953900000|2021-08-03 01:25:00|27.49|27.19|27.55|27.25|27.58|27.28|27.44|27.14|180
1627954200000|2021-08-03 01:30:00|27.54|27.24|27.64|27.34|27.69|27.39|27.52|27.22|155
1627954500000|2021-08-03 01:35:00|27.63|27.33|27.58|27.28|27.64|27.34|27.54|27.24|126
1627954800000|2021-08-03 01:40:00|27.57|27.27|27.54|27.24|27.57|27.27|27.47|27.17|108
1627955100000|2021-08-03 01:45:00|27.55|27.25|27.45|27.15|27.59|27.29|27.4|27.1|188
1627955400000|2021-08-03 01:50:00|27.46|27.16|27.5|27.2|27.54|27.24|27.43|27.13|128
1627955700000|2021-08-03 01:55:00|27.49|27.19|27.41|27.11|27.5|27.2|27.39|27.09|115
1627956000000|2021-08-03 02:00:00|27.42|27.12|27.54|27.24|27.55|27.25|27.36|27.06|116
1627956300000|2021-08-03 02:05:00|27.55|27.25|27.51|27.21|27.56|27.26|27.49|27.19|153
1627956600000|2021-08-03 02:10:00|27.5|27.2|27.62|27.32|27.62|27.32|27.47|27.17|129
1627956900000|2021-08-03 02:15:00|27.61|27.31|27.55|27.25|27.64|27.34|27.53|27.23|145
1627957200000|2021-08-03 02:20:00|27.54|27.24|27.54|27.24|27.57|27.27|27.53|27.23|79
1627957500000|2021-08-03 02:25:00|27.55|27.25|27.61|27.31|27.62|27.32|27.55|27.25|85
1627957800000|2021-08-03 02:30:00|27.6|27.3|27.57|27.27|27.6|27.3|27.51|27.21|84
1627958100000|2021-08-03 02:35:00|27.58|27.28|27.58|27.28|27.63|27.33|27.56|27.26|71
1627958400000|2021-08-03 02:40:00|27.59|27.29|27.57|27.27|27.6|27.3|27.54|27.24|79
1627958700000|2021-08-03 02:45:00|27.58|27.28|27.61|27.31|27.62|27.32|27.56|27.26|80
1627959000000|2021-08-03 02:50:00|27.6|27.3|27.53|27.23|27.6|27.3|27.53|27.23|108
1627959300000|2021-08-03 02:55:00|27.54|27.24|27.43|27.13|27.55|27.25|27.43|27.13|70
1627959600000|2021-08-03 03:00:00|27.42|27.12|27.51|27.21|27.51|27.21|27.41|27.11|100
1627959900000|2021-08-03 03:05:00|27.5|27.2|27.52|27.22|27.53|27.23|27.47|27.17|95
1627960200000|2021-08-03 03:10:00|27.51|27.21|27.51|27.21|27.55|27.25|27.45|27.15|89
1627960500000|2021-08-03 03:15:00|27.5|27.2|27.5|27.2|27.51|27.21|27.43|27.13|116
1627960800000|2021-08-03 03:20:00|27.49|27.19|27.47|27.17|27.53|27.23|27.42|27.12|137
1627961100000|2021-08-03 03:25:00|27.48|27.18|27.55|27.25|27.55|27.25|27.42|27.12|174
1627961400000|2021-08-03 03:30:00|27.54|27.24|27.5|27.2|27.57|27.27|27.46|27.16|165
1627961700000|2021-08-03 03:35:00|27.49|27.19|27.43|27.13|27.51|27.21|27.41|27.11|202
1627962000000|2021-08-03 03:40:00|27.44|27.14|27.33|27.03|27.46|27.16|27.33|27.03|169
1627962300000|2021-08-03 03:45:00|27.34|27.04|27.29|26.99|27.41|27.11|27.24|26.94|167
1627962600000|2021-08-03 03:50:00|27.28|26.98|27.35|27.05|27.35|27.05|27.26|26.96|140
1627962900000|2021-08-03 03:55:00|27.34|27.04|27.4|27.1|27.41|27.11|27.32|27.02|115
1627963200000|2021-08-03 04:00:00|27.39|27.09|27.3|27|27.39|27.09|27.29|26.99|127
1627963500000|2021-08-03 04:05:00|27.29|26.99|27.35|27.05|27.36|27.06|27.26|26.96|113
1627963800000|2021-08-03 04:10:00|27.36|27.06|27.39|27.09|27.43|27.13|27.35|27.05|98
1627964100000|2021-08-03 04:15:00|27.4|27.1|27.5|27.2|27.5|27.2|27.4|27.1|97
1627964400000|2021-08-03 04:20:00|27.49|27.19|27.5|27.2|27.52|27.22|27.44|27.14|78
1627964700000|2021-08-03 04:25:00|27.51|27.21|27.38|27.08|27.51|27.21|27.37|27.07|100
1627965000000|2021-08-03 04:30:00|27.39|27.09|27.37|27.07|27.41|27.11|27.37|27.07|71
1627965300000|2021-08-03 04:35:00|27.38|27.08|27.28|26.98|27.38|27.08|27.26|26.96|112
1627965600000|2021-08-03 04:40:00|27.27|26.97|27.37|27.07|27.38|27.08|27.22|26.92|127
1627965900000|2021-08-03 04:45:00|27.36|27.06|27.25|26.95|27.38|27.08|27.24|26.94|146
1627966200000|2021-08-03 04:50:00|27.24|26.94|27.17|26.87|27.25|26.95|27.16|26.86|120
1627966500000|2021-08-03 04:55:00|27.18|26.88|26.99|26.69|27.18|26.88|26.96|26.66|216
1627966800000|2021-08-03 05:00:00|26.97|26.67|26.78|26.48|26.98|26.68|26.74|26.44|242
1627967100000|2021-08-03 05:05:00|26.79|26.49|26.89|26.59|26.91|26.61|26.77|26.47|131
1627967400000|2021-08-03 05:10:00|26.88|26.58|26.76|26.46|26.9|26.6|26.76|26.46|140
1627967700000|2021-08-03 05:15:00|26.75|26.45|26.88|26.58|26.9|26.6|26.74|26.44|201
1627968000000|2021-08-03 05:20:00|26.89|26.59|26.91|26.61|26.93|26.63|26.86|26.56|127
1627968300000|2021-08-03 05:25:00|26.92|26.62|26.92|26.62|26.99|26.69|26.85|26.55|114
1627968600000|2021-08-03 05:30:00|26.91|26.61|27.01|26.71|27.01|26.71|26.91|26.61|91
1627968900000|2021-08-03 05:35:00|27.02|26.72|27|26.7|27.08|26.78|26.98|26.68|107
1627969200000|2021-08-03 05:40:00|26.99|26.69|26.91|26.61|27.01|26.71|26.9|26.6|85
1627969500000|2021-08-03 05:45:00|26.92|26.62|27|26.7|27.08|26.78|26.92|26.62|123
1627969800000|2021-08-03 05:50:00|26.99|26.69|26.96|26.66|27.05|26.75|26.96|26.66|89
1627970100000|2021-08-03 05:55:00|26.97|26.67|26.96|26.66|27.01|26.71|26.95|26.65|94
1627970400000|2021-08-03 06:00:00|26.95|26.65|27.07|26.77|27.07|26.77|26.86|26.56|131
1627970700000|2021-08-03 06:05:00|27.08|26.78|27.07|26.77|27.1|26.8|27.07|26.77|78
1627971000000|2021-08-03 06:10:00|27.08|26.78|27.04|26.74|27.1|26.8|27.01|26.71|93
1627971300000|2021-08-03 06:15:00|27.03|26.73|27.09|26.79|27.09|26.79|27.02|26.72|65
1627971600000|2021-08-03 06:20:00|27.1|26.8|27.12|26.82|27.12|26.82|27.08|26.78|85
1627971900000|2021-08-03 06:25:00|27.11|26.81|27.13|26.83|27.14|26.84|27.08|26.78|75
1627972200000|2021-08-03 06:30:00|27.14|26.84|27.1|26.8|27.14|26.84|27.04|26.74|103
1627972500000|2021-08-03 06:35:00|27.09|26.79|27.16|26.86|27.16|26.86|27.06|26.76|106
1627972800000|2021-08-03 06:40:00|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|70
1627973100000|2021-08-03 06:45:00|27.19|26.89|27.18|26.88|27.21|26.91|27.14|26.84|104
1627973400000|2021-08-03 06:50:00|27.19|26.89|27.18|26.88|27.2|26.9|27.15|26.85|86
1627973700000|2021-08-03 06:55:00|27.17|26.87|27.09|26.79|27.18|26.88|27.06|26.76|97
1627974000000|2021-08-03 07:00:00|27.1|26.8|27.08|26.78|27.1|26.8|26.93|26.63|157
1627974300000|2021-08-03 07:05:00|27.09|26.79|27.14|26.84|27.18|26.88|27.07|26.77|151
1627974600000|2021-08-03 07:10:00|27.13|26.83|27.18|26.88|27.18|26.88|27.1|26.8|72
1627974900000|2021-08-03 07:15:00|27.17|26.87|27.31|27.01|27.32|27.02|27.16|26.86|119
1627975200000|2021-08-03 07:20:00|27.3|27|27.23|26.93|27.31|27.01|27.22|26.92|86
1627975500000|2021-08-03 07:25:00|27.22|26.92|27.37|27.07|27.37|27.07|27.22|26.92|140
1627975800000|2021-08-03 07:30:00|27.36|27.06|27.29|26.99|27.36|27.06|27.24|26.94|145
1627976100000|2021-08-03 07:35:00|27.28|26.98|27.19|26.89|27.3|27|27.18|26.88|90
1627976400000|2021-08-03 07:40:00|27.2|26.9|27.21|26.91|27.23|26.93|27.19|26.89|64
1627976700000|2021-08-03 07:45:00|27.2|26.9|27.24|26.94|27.25|26.95|27.19|26.89|121
1627977000000|2021-08-03 07:50:00|27.25|26.95|27.29|26.99|27.3|27|27.18|26.88|102
1627977300000|2021-08-03 07:55:00|27.28|26.98|27.26|26.96|27.31|27.01|27.23|26.93|59
1627977600000|2021-08-03 08:00:00|27.25|26.95|27.21|26.91|27.29|26.99|27.16|26.86|137
1627977900000|2021-08-03 08:05:00|27.22|26.92|27.2|26.9|27.27|26.97|27.18|26.88|94
1627978200000|2021-08-03 08:10:00|27.19|26.89|27.14|26.84|27.19|26.89|27.12|26.82|70
1627978500000|2021-08-03 08:15:00|27.13|26.83|27.21|26.91|27.21|26.91|27.07|26.77|117
1627978800000|2021-08-03 08:20:00|27.2|26.9|27.11|26.81|27.24|26.94|27.1|26.8|126
1627979100000|2021-08-03 08:25:00|27.12|26.82|27.17|26.87|27.2|26.9|27.12|26.82|106
1627979400000|2021-08-03 08:30:00|27.18|26.88|27.1|26.8|27.2|26.9|27.09|26.79|69
1627979700000|2021-08-03 08:35:00|27.09|26.79|27.04|26.74|27.11|26.81|27.04|26.74|72
1627980000000|2021-08-03 08:40:00|27.05|26.75|27.12|26.82|27.13|26.83|27.03|26.73|96
1627980300000|2021-08-03 08:45:00|27.11|26.81|27.19|26.89|27.2|26.9|27.06|26.76|103
1627980600000|2021-08-03 08:50:00|27.18|26.88|27.11|26.81|27.23|26.93|27.09|26.79|96
1627980900000|2021-08-03 08:55:00|27.1|26.8|27.05|26.75|27.14|26.84|27.05|26.75|81
1627981200000|2021-08-03 09:00:00|27.06|26.76|27.02|26.72|27.06|26.76|27|26.7|65
1627981500000|2021-08-03 09:05:00|27.03|26.73|27.09|26.79|27.12|26.82|27.02|26.72|102
1627981800000|2021-08-03 09:10:00|27.1|26.8|26.94|26.64|27.1|26.8|26.92|26.62|138
1627982100000|2021-08-03 09:15:00|26.95|26.65|27|26.7|27.05|26.75|26.94|26.64|132
1627982400000|2021-08-03 09:20:00|27.01|26.71|27.01|26.71|27.03|26.73|26.95|26.65|113
1627982700000|2021-08-03 09:25:00|27.02|26.72|27.15|26.85|27.17|26.87|27|26.7|137
1627983000000|2021-08-03 09:30:00|27.16|26.86|27.04|26.74|27.16|26.86|27.04|26.74|94
1627983300000|2021-08-03 09:35:00|27.05|26.75|27.07|26.77|27.14|26.84|27.04|26.74|117
1627983600000|2021-08-03 09:40:00|27.08|26.78|27.12|26.82|27.15|26.85|27.07|26.77|93
1627983900000|2021-08-03 09:45:00|27.11|26.81|27.1|26.8|27.11|26.81|27.01|26.71|99
1627984200000|2021-08-03 09:50:00|27.11|26.81|27.11|26.81|27.15|26.85|27.1|26.8|113
1627984500000|2021-08-03 09:55:00|27.12|26.82|27.22|26.92|27.22|26.92|27.11|26.81|75
1627984800000|2021-08-03 10:00:00|27.21|26.91|27.16|26.86|27.23|26.93|27.12|26.82|105
1627985100000|2021-08-03 10:05:00|27.15|26.85|27.11|26.81|27.15|26.85|27.09|26.79|69
1627985400000|2021-08-03 10:10:00|27.1|26.8|27.07|26.77|27.11|26.81|27.06|26.76|62
1627985700000|2021-08-03 10:15:00|27.08|26.78|27.1|26.8|27.11|26.81|27.08|26.78|77
1627986000000|2021-08-03 10:20:00|27.09|26.79|27.12|26.82|27.12|26.82|27.06|26.76|48
1627986300000|2021-08-03 10:25:00|27.13|26.83|27.06|26.76|27.13|26.83|27.04|26.74|82
1627986600000|2021-08-03 10:30:00|27.05|26.75|27.1|26.8|27.16|26.86|27.05|26.75|116
1627986900000|2021-08-03 10:35:00|27.11|26.81|27.22|26.92|27.22|26.92|27.02|26.72|131
1627987200000|2021-08-03 10:40:00|27.21|26.91|27.36|27.06|27.37|27.07|27.18|26.88|158
1627987500000|2021-08-03 10:45:00|27.37|27.07|27.25|26.95|27.38|27.08|27.21|26.91|151
1627987800000|2021-08-03 10:50:00|27.24|26.94|27.18|26.88|27.25|26.95|27.14|26.84|96
1627988100000|2021-08-03 10:55:00|27.17|26.87|27.16|26.86|27.17|26.87|27.12|26.82|116
1627988400000|2021-08-03 11:00:00|27.17|26.87|27.23|26.93|27.26|26.96|27.17|26.87|96
1627988700000|2021-08-03 11:05:00|27.22|26.92|27.19|26.89|27.22|26.92|27.15|26.85|106
1627989000000|2021-08-03 11:10:00|27.18|26.88|27.12|26.82|27.18|26.88|27.09|26.79|92
1627989300000|2021-08-03 11:15:00|27.13|26.83|27.17|26.87|27.18|26.88|27.13|26.83|79
1627989600000|2021-08-03 11:20:00|27.18|26.88|27.13|26.83|27.18|26.88|27.11|26.81|69
1627989900000|2021-08-03 11:25:00|27.14|26.84|27.09|26.79|27.16|26.86|27.09|26.79|80
1627990200000|2021-08-03 11:30:00|27.08|26.78|27|26.7|27.11|26.81|26.94|26.64|137
1627990500000|2021-08-03 11:35:00|27.01|26.71|26.92|26.62|27.01|26.71|26.91|26.61|128
1627990800000|2021-08-03 11:40:00|26.91|26.61|26.97|26.67|26.97|26.67|26.91|26.61|113
1627991100000|2021-08-03 11:45:00|26.98|26.68|26.92|26.62|27|26.7|26.92|26.62|93
1627991400000|2021-08-03 11:50:00|26.93|26.63|26.94|26.64|26.97|26.67|26.91|26.61|122
1627991700000|2021-08-03 11:55:00|26.95|26.65|26.88|26.58|26.96|26.66|26.88|26.58|92
1627992000000|2021-08-03 12:00:00|26.89|26.59|26.64|26.34|26.9|26.6|26.59|26.29|272
1627992300000|2021-08-03 12:05:00|26.65|26.35|26.75|26.45|26.75|26.45|26.58|26.28|154
1627992600000|2021-08-03 12:10:00|26.74|26.44|27.06|26.76|27.08|26.78|26.71|26.41|171
1627992900000|2021-08-03 12:15:00|27.07|26.77|27.03|26.73|27.14|26.84|26.97|26.67|188
1627993200000|2021-08-03 12:20:00|27.02|26.72|27.11|26.81|27.12|26.82|26.93|26.63|174
1627993500000|2021-08-03 12:25:00|27.12|26.82|27.04|26.74|27.12|26.82|26.99|26.69|104
1627993800000|2021-08-03 12:30:00|27.03|26.73|26.96|26.66|27.07|26.77|26.87|26.57|194
1627994100000|2021-08-03 12:35:00|26.97|26.67|27.04|26.74|27.06|26.76|26.96|26.66|172
1627994400000|2021-08-03 12:40:00|27.05|26.75|27.07|26.77|27.11|26.81|27.02|26.72|167
1627994700000|2021-08-03 12:45:00|27.06|26.76|27.18|26.88|27.18|26.88|27.06|26.76|133
1627995000000|2021-08-03 12:50:00|27.19|26.89|27.22|26.92|27.23|26.93|27.16|26.86|116
1627995300000|2021-08-03 12:55:00|27.23|26.93|27.23|26.93|27.24|26.94|27.18|26.88|103
1627995600000|2021-08-03 13:00:00|27.22|26.92|27.35|27.05|27.36|27.06|27.22|26.92|122
1627995900000|2021-08-03 13:05:00|27.34|27.04|27.36|27.06|27.37|27.07|27.29|26.99|133
1627996200000|2021-08-03 13:10:00|27.37|27.07|27.36|27.06|27.39|27.09|27.33|27.03|122
1627996500000|2021-08-03 13:15:00|27.37|27.07|27.29|26.99|27.37|27.07|27.27|26.97|133
1627996800000|2021-08-03 13:20:00|27.28|26.98|27.34|27.04|27.36|27.06|27.28|26.98|139
1627997100000|2021-08-03 13:25:00|27.35|27.05|27.34|27.04|27.38|27.08|27.32|27.02|136
1627997400000|2021-08-03 13:30:00|27.33|27.03|27.37|27.07|27.39|27.09|27.32|27.02|105
1627997700000|2021-08-03 13:35:00|27.38|27.08|27.36|27.06|27.39|27.09|27.34|27.04|153
1627998000000|2021-08-03 13:40:00|27.37|27.07|27.42|27.12|27.45|27.15|27.37|27.07|164
1627998300000|2021-08-03 13:45:00|27.43|27.13|27.44|27.14|27.44|27.14|27.4|27.1|157
1627998600000|2021-08-03 13:50:00|27.45|27.15|27.49|27.19|27.49|27.19|27.38|27.08|118
1627998900000|2021-08-03 13:55:00|27.5|27.2|27.53|27.23|27.68|27.38|27.49|27.19|198
1627999200000|2021-08-03 14:00:00|27.54|27.24|27.44|27.14|27.59|27.29|27.4|27.1|126
1627999500000|2021-08-03 14:05:00|27.45|27.15|27.43|27.13|27.49|27.19|27.42|27.12|90
1627999800000|2021-08-03 14:10:00|27.42|27.12|27.41|27.11|27.48|27.18|27.39|27.09|138
1628000100000|2021-08-03 14:15:00|27.42|27.12|27.42|27.12|27.43|27.13|27.4|27.1|149
1628000400000|2021-08-03 14:20:00|27.43|27.13|27.49|27.19|27.51|27.21|27.42|27.12|94
1628000700000|2021-08-03 14:25:00|27.5|27.2|27.47|27.17|27.51|27.21|27.46|27.16|102
1628001000000|2021-08-03 14:30:00|27.48|27.18|27.53|27.23|27.58|27.28|27.47|27.17|112
1628001300000|2021-08-03 14:35:00|27.54|27.24|27.48|27.18|27.54|27.24|27.47|27.17|67
1628001600000|2021-08-03 14:40:00|27.47|27.17|27.46|27.16|27.49|27.19|27.44|27.14|124
1628001900000|2021-08-03 14:45:00|27.45|27.15|27.41|27.11|27.49|27.19|27.36|27.06|170
1628002200000|2021-08-03 14:50:00|27.42|27.12|27.3|27|27.43|27.13|27.28|26.98|118
1628002500000|2021-08-03 14:55:00|27.31|27.01|27.33|27.03|27.37|27.07|27.31|27.01|141
1628002800000|2021-08-03 15:00:00|27.32|27.02|27.34|27.04|27.39|27.09|27.32|27.02|103
1628003100000|2021-08-03 15:05:00|27.33|27.03|27.21|26.91|27.36|27.06|27.2|26.9|137
1628003400000|2021-08-03 15:10:00|27.22|26.92|27.2|26.9|27.24|26.94|27.18|26.88|155
1628003700000|2021-08-03 15:15:00|27.21|26.91|27.14|26.84|27.28|26.98|27.11|26.81|141
1628004000000|2021-08-03 15:20:00|27.15|26.85|27.14|26.84|27.18|26.88|27.12|26.82|164
1628004300000|2021-08-03 15:25:00|27.15|26.85|27.26|26.96|27.29|26.99|27.1|26.8|171
1628004600000|2021-08-03 15:30:00|27.25|26.95|27.29|26.99|27.31|27.01|27.11|26.81|147
1628004900000|2021-08-03 15:35:00|27.28|26.98|27.38|27.08|27.4|27.1|27.27|26.97|147
1628005200000|2021-08-03 15:40:00|27.39|27.09|27.26|26.96|27.4|27.1|27.26|26.96|74
1628005500000|2021-08-03 15:45:00|27.25|26.95|27.27|26.97|27.28|26.98|27.2|26.9|109
1628005800000|2021-08-03 15:50:00|27.26|26.96|27.34|27.04|27.36|27.06|27.25|26.95|129
1628006100000|2021-08-03 15:55:00|27.35|27.05|27.33|27.03|27.37|27.07|27.3|27|107
1628006400000|2021-08-03 16:00:00|27.34|27.04|27.37|27.07|27.4|27.1|27.3|27|163
1628006700000|2021-08-03 16:05:00|27.36|27.06|27.31|27.01|27.38|27.08|27.29|26.99|116
1628007000000|2021-08-03 16:10:00|27.32|27.02|27.32|27.02|27.38|27.08|27.28|26.98|162
1628007300000|2021-08-03 16:15:00|27.31|27.01|27.41|27.11|27.51|27.21|27.31|27.01|186
1628007600000|2021-08-03 16:20:00|27.42|27.12|27.4|27.1|27.46|27.16|27.39|27.09|135
1628007900000|2021-08-03 16:25:00|27.41|27.11|27.47|27.17|27.47|27.17|27.41|27.11|109
1628008200000|2021-08-03 16:30:00|27.46|27.16|27.62|27.32|27.63|27.33|27.45|27.15|156
1628008500000|2021-08-03 16:35:00|27.61|27.31|27.53|27.23|27.63|27.33|27.53|27.23|103
1628008800000|2021-08-03 16:40:00|27.52|27.22|27.53|27.23|27.56|27.26|27.51|27.21|96
1628009100000|2021-08-03 16:45:00|27.54|27.24|27.62|27.32|27.62|27.32|27.53|27.23|88
1628009400000|2021-08-03 16:50:00|27.63|27.33|27.69|27.39|27.69|27.39|27.6|27.3|127
1628009700000|2021-08-03 16:55:00|27.68|27.38|27.68|27.38|27.72|27.42|27.66|27.36|133
1628010000000|2021-08-03 17:00:00|27.69|27.39|27.73|27.43|27.74|27.44|27.69|27.39|117
1628010300000|2021-08-03 17:05:00|27.74|27.44|27.68|27.38|27.74|27.44|27.65|27.35|123
1628010600000|2021-08-03 17:10:00|27.67|27.37|27.62|27.32|27.69|27.39|27.62|27.32|88
1628010900000|2021-08-03 17:15:00|27.61|27.31|27.49|27.19|27.62|27.32|27.48|27.18|106
1628011200000|2021-08-03 17:20:00|27.5|27.2|27.49|27.19|27.54|27.24|27.48|27.18|97
1628011500000|2021-08-03 17:25:00|27.5|27.2|27.46|27.16|27.5|27.2|27.44|27.14|82
1628011800000|2021-08-03 17:30:00|27.45|27.15|27.52|27.22|27.53|27.23|27.45|27.15|76
1628012100000|2021-08-03 17:35:00|27.51|27.21|27.48|27.18|27.59|27.29|27.48|27.18|104
1628012400000|2021-08-03 17:40:00|27.49|27.19|27.49|27.19|27.49|27.19|27.42|27.12|127
1628012700000|2021-08-03 17:45:00|27.48|27.18|27.48|27.18|27.5|27.2|27.44|27.14|164
1628013000000|2021-08-03 17:50:00|27.49|27.19|27.35|27.05|27.49|27.19|27.35|27.05|119
1628013300000|2021-08-03 17:55:00|27.34|27.04|27.33|27.03|27.37|27.07|27.32|27.02|142
1628013600000|2021-08-03 18:00:00|27.32|27.02|27.33|27.03|27.38|27.08|27.28|26.98|142
1628013900000|2021-08-03 18:05:00|27.32|27.02|27.19|26.89|27.33|27.03|27.14|26.84|149
1628014200000|2021-08-03 18:10:00|27.2|26.9|27.19|26.89|27.29|26.99|27.18|26.88|163
1628014500000|2021-08-03 18:15:00|27.2|26.9|27.21|26.91|27.25|26.95|27.17|26.87|134
1628014800000|2021-08-03 18:20:00|27.22|26.92|27.21|26.91|27.22|26.92|27.14|26.84|124
1628015100000|2021-08-03 18:25:00|27.22|26.92|27.27|26.97|27.28|26.98|27.22|26.92|92
1628015400000|2021-08-03 18:30:00|27.28|26.98|27.36|27.06|27.41|27.11|27.22|26.92|103
1628015700000|2021-08-03 18:35:00|27.37|27.07|27.38|27.08|27.42|27.12|27.34|27.04|120
1628016000000|2021-08-03 18:40:00|27.37|27.07|27.4|27.1|27.41|27.11|27.36|27.06|86
1628016300000|2021-08-03 18:45:00|27.41|27.11|27.42|27.12|27.44|27.14|27.39|27.09|82
1628016600000|2021-08-03 18:50:00|27.41|27.11|27.5|27.2|27.51|27.21|27.41|27.11|90
1628016900000|2021-08-03 18:55:00|27.51|27.21|27.58|27.28|27.58|27.28|27.5|27.2|97
1628017200000|2021-08-03 19:00:00|27.59|27.29|27.54|27.24|27.6|27.3|27.51|27.21|133
1628017500000|2021-08-03 19:05:00|27.55|27.25|27.53|27.23|27.57|27.27|27.52|27.22|89
1628017800000|2021-08-03 19:10:00|27.54|27.24|27.57|27.27|27.59|27.29|27.54|27.24|60
1628018100000|2021-08-03 19:15:00|27.56|27.26|27.46|27.16|27.58|27.28|27.46|27.16|85
1628018400000|2021-08-03 19:20:00|27.47|27.17|27.52|27.22|27.52|27.22|27.44|27.14|82
1628018700000|2021-08-03 19:25:00|27.53|27.23|27.62|27.32|27.65|27.35|27.53|27.23|100
1628019000000|2021-08-03 19:30:00|27.63|27.33|27.64|27.34|27.65|27.35|27.61|27.31|58
1628019300000|2021-08-03 19:35:00|27.63|27.33|27.69|27.39|27.72|27.42|27.63|27.33|87
1628019600000|2021-08-03 19:40:00|27.7|27.4|27.7|27.4|27.71|27.41|27.65|27.35|86
1628019900000|2021-08-03 19:45:00|27.71|27.41|27.68|27.38|27.77|27.47|27.67|27.37|120
1628020200000|2021-08-03 19:50:00|27.67|27.37|27.6|27.3|27.74|27.44|27.57|27.27|120
1628020500000|2021-08-03 19:55:00|27.59|27.29|27.41|27.11|27.6|27.3|27.4|27.1|152
1628020800000|2021-08-03 20:00:00|27.4|27.1|27.41|27.11|27.48|27.18|27.37|27.07|146
1628021100000|2021-08-03 20:05:00|27.42|27.12|27.36|27.06|27.43|27.13|27.32|27.02|135
1628021400000|2021-08-03 20:10:00|27.37|27.07|27.32|27.02|27.37|27.07|27.32|27.02|104
1628021700000|2021-08-03 20:15:00|27.31|27.01|27.3|27|27.31|27.01|27.24|26.94|107
1628022000000|2021-08-03 20:20:00|27.29|26.99|27.34|27.04|27.38|27.08|27.29|26.99|118
1628022300000|2021-08-03 20:25:00|27.33|27.03|27.38|27.08|27.43|27.13|27.33|27.03|134
1628022600000|2021-08-03 20:30:00|27.37|27.07|27.43|27.13|27.47|27.17|27.37|27.07|129
1628022900000|2021-08-03 20:35:00|27.44|27.14|27.3|27|27.46|27.16|27.29|26.99|130
1628023200000|2021-08-03 20:40:00|27.29|26.99|27.39|27.09|27.4|27.1|27.22|26.92|108
1628023500000|2021-08-03 20:45:00|27.38|27.08|27.35|27.05|27.49|27.19|27.33|27.03|178
1628023800000|2021-08-03 20:50:00|27.36|27.06|27.39|27.09|27.41|27.11|27.35|27.05|90
1628024100000|2021-08-03 20:55:00|27.4|27.1|27.48|27.18|27.49|27.19|27.36|27.06|118
1628024400000|2021-08-03 21:00:00|27.49|27.19|27.46|27.16|27.53|27.23|27.45|27.15|82
1628024700000|2021-08-03 21:05:00|27.45|27.15|27.44|27.14|27.46|27.16|27.39|27.09|76
1628025000000|2021-08-03 21:10:00|27.45|27.15|27.45|27.15|27.54|27.24|27.44|27.14|145
1628025300000|2021-08-03 21:15:00|27.44|27.14|27.43|27.13|27.52|27.22|27.43|27.13|147
1628025600000|2021-08-03 21:20:00|27.42|27.12|27.45|27.15|27.49|27.19|27.41|27.11|56
1628025900000|2021-08-03 21:25:00|27.44|27.14|27.49|27.19|27.52|27.22|27.44|27.14|89
1628026200000|2021-08-03 21:30:00|27.48|27.18|27.55|27.25|27.55|27.25|27.48|27.18|48
1628026500000|2021-08-03 21:35:00|27.54|27.24|27.46|27.16|27.55|27.25|27.46|27.16|65
1628026800000|2021-08-03 21:40:00|27.45|27.15|27.48|27.18|27.48|27.18|27.41|27.11|68
1628027100000|2021-08-03 21:45:00|27.47|27.17|27.53|27.23|27.54|27.24|27.47|27.17|42
1628027400000|2021-08-03 21:50:00|27.54|27.24|27.55|27.25|27.55|27.25|27.53|27.23|62
1628027700000|2021-08-03 21:55:00|27.54|27.24|27.53|27.23|27.6|27.3|27.51|27.21|115
1628028000000|2021-08-03 22:00:00|27.54|27.24|27.61|27.31|27.61|27.31|27.53|27.23|48
1628028300000|2021-08-03 22:05:00|27.62|27.32|27.6|27.3|27.62|27.32|27.6|27.3|71
1628028600000|2021-08-03 22:10:00|27.61|27.31|27.67|27.37|27.67|27.37|27.6|27.3|57
1628028900000|2021-08-03 22:15:00|27.66|27.36|27.67|27.37|27.7|27.4|27.65|27.35|112
1628029200000|2021-08-03 22:20:00|27.68|27.38|27.75|27.45|27.77|27.47|27.66|27.36|105
1628029500000|2021-08-03 22:25:00|27.76|27.46|27.76|27.46|27.79|27.49|27.74|27.44|159
1628029800000|2021-08-03 22:30:00|27.77|27.47|27.74|27.44|27.78|27.48|27.73|27.43|75
1628030100000|2021-08-03 22:35:00|27.75|27.45|27.74|27.44|27.79|27.49|27.73|27.43|158
1628030400000|2021-08-03 22:40:00|27.75|27.45|27.7|27.4|27.75|27.45|27.69|27.39|120
1628030700000|2021-08-03 22:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.6|27.3|134
1628031000000|2021-08-03 22:50:00|27.62|27.32|27.65|27.35|27.66|27.36|27.62|27.32|86
1628031300000|2021-08-03 22:55:00|27.66|27.36|27.7|27.4|27.71|27.41|27.63|27.33|112
1628031600000|2021-08-03 23:00:00|27.71|27.41|27.76|27.46|27.79|27.49|27.7|27.4|96
1628031900000|2021-08-03 23:05:00|27.75|27.45|27.68|27.38|27.76|27.46|27.66|27.36|78
1628032200000|2021-08-03 23:10:00|27.67|27.37|27.71|27.41|27.73|27.43|27.63|27.33|77
1628032500000|2021-08-03 23:15:00|27.72|27.42|27.73|27.43|27.73|27.43|27.67|27.37|120
1628032800000|2021-08-03 23:20:00|27.72|27.42|27.66|27.36|27.72|27.42|27.64|27.34|75
1628033100000|2021-08-03 23:25:00|27.65|27.35|27.61|27.31|27.66|27.36|27.6|27.3|63
1628033400000|2021-08-03 23:30:00|27.6|27.3|27.63|27.33|27.63|27.33|27.6|27.3|50
1628033700000|2021-08-03 23:35:00|27.62|27.32|27.61|27.31|27.68|27.38|27.61|27.31|86
1628034000000|2021-08-03 23:40:00|27.6|27.3|27.61|27.31|27.62|27.32|27.58|27.28|114
1628034300000|2021-08-03 23:45:00|27.62|27.32|27.59|27.29|27.62|27.32|27.57|27.27|106
1628034600000|2021-08-03 23:50:00|27.58|27.28|27.54|27.24|27.59|27.29|27.54|27.24|61
1628034900000|2021-08-03 23:55:00|27.53|27.23|27.57|27.27|27.57|27.27|27.45|27.15|124
1628035200000|2021-08-04 00:00:00|27.58|27.28|27.47|27.17|27.62|27.32|27.42|27.12|133
1628035500000|2021-08-04 00:05:00|27.46|27.16|27.29|26.99|27.47|27.17|27.29|26.99|154
1628035800000|2021-08-04 00:10:00|27.3|27|27.2|26.9|27.32|27.02|27.18|26.88|152
1628036100000|2021-08-04 00:15:00|27.19|26.89|27.3|27|27.31|27.01|27.19|26.89|124
1628036400000|2021-08-04 00:20:00|27.31|27.01|27.26|26.96|27.37|27.07|27.25|26.95|142
1628036700000|2021-08-04 00:25:00|27.25|26.95|27.22|26.92|27.28|26.98|27.22|26.92|76
1628037000000|2021-08-04 00:30:00|27.23|26.93|27.26|26.96|27.35|27.05|27.2|26.9|126
1628037300000|2021-08-04 00:35:00|27.25|26.95|27.29|26.99|27.4|27.1|27.24|26.94|151
1628037600000|2021-08-04 00:40:00|27.28|26.98|27.31|27.01|27.33|27.03|27.27|26.97|75
1628037900000|2021-08-04 00:45:00|27.32|27.02|27.41|27.11|27.43|27.13|27.31|27.01|120
1628038200000|2021-08-04 00:50:00|27.4|27.1|27.44|27.14|27.44|27.14|27.38|27.08|81
1628038500000|2021-08-04 00:55:00|27.45|27.15|27.45|27.15|27.5|27.2|27.43|27.13|101
1628038800000|2021-08-04 01:00:00|27.44|27.14|27.35|27.05|27.49|27.19|27.35|27.05|116
1628039100000|2021-08-04 01:05:00|27.36|27.06|27.37|27.07|27.41|27.11|27.35|27.05|98
1628039400000|2021-08-04 01:10:00|27.38|27.08|27.35|27.05|27.4|27.1|27.34|27.04|74
1628039700000|2021-08-04 01:15:00|27.36|27.06|27.33|27.03|27.42|27.12|27.33|27.03|116
1628040000000|2021-08-04 01:20:00|27.34|27.04|27.37|27.07|27.4|27.1|27.33|27.03|100
1628040300000|2021-08-04 01:25:00|27.38|27.08|27.43|27.13|27.45|27.15|27.36|27.06|80
1628040600000|2021-08-04 01:30:00|27.44|27.14|27.44|27.14|27.45|27.15|27.41|27.11|90
1628040900000|2021-08-04 01:35:00|27.45|27.15|27.38|27.08|27.47|27.17|27.38|27.08|118
1628041200000|2021-08-04 01:40:00|27.39|27.09|27.39|27.09|27.4|27.1|27.34|27.04|51
1628041500000|2021-08-04 01:45:00|27.38|27.08|27.32|27.02|27.4|27.1|27.32|27.02|88
1628041800000|2021-08-04 01:50:00|27.31|27.01|27.27|26.97|27.32|27.02|27.27|26.97|77
1628042100000|2021-08-04 01:55:00|27.28|26.98|27.28|26.98|27.29|26.99|27.26|26.96|67
1628042400000|2021-08-04 02:00:00|27.29|26.99|27.39|27.09|27.4|27.1|27.28|26.98|97
1628042700000|2021-08-04 02:05:00|27.38|27.08|27.27|26.97|27.39|27.09|27.27|26.97|101
1628043000000|2021-08-04 02:10:00|27.26|26.96|27.27|26.97|27.29|26.99|27.21|26.91|114
1628043300000|2021-08-04 02:15:00|27.28|26.98|27.17|26.87|27.28|26.98|27.17|26.87|108
1628043600000|2021-08-04 02:20:00|27.18|26.88|27.19|26.89|27.21|26.91|27.17|26.87|116
1628043900000|2021-08-04 02:25:00|27.18|26.88|27.17|26.87|27.19|26.89|27.16|26.86|36
1628044200000|2021-08-04 02:30:00|27.16|26.86|27.16|26.86|27.17|26.87|27.14|26.84|54
1628044500000|2021-08-04 02:35:00|27.17|26.87|27.18|26.88|27.19|26.89|27.16|26.86|70
1628044800000|2021-08-04 02:40:00|27.19|26.89|27.12|26.82|27.19|26.89|27.1|26.8|60
1628045100000|2021-08-04 02:45:00|27.11|26.81|27.11|26.81|27.14|26.84|27.1|26.8|65
1628045400000|2021-08-04 02:50:00|27.12|26.82|27.08|26.78|27.12|26.82|27.05|26.75|99
1628045700000|2021-08-04 02:55:00|27.07|26.77|27.07|26.77|27.08|26.78|27.06|26.76|69
1628046000000|2021-08-04 03:00:00|27.08|26.78|27.09|26.79|27.09|26.79|27.05|26.75|56
1628046300000|2021-08-04 03:05:00|27.08|26.78|27.04|26.74|27.09|26.79|27|26.7|73
1628046600000|2021-08-04 03:10:00|27.03|26.73|27.01|26.71|27.04|26.74|26.95|26.65|93
1628046900000|2021-08-04 03:15:00|27.02|26.72|27.01|26.71|27.05|26.75|26.98|26.68|83
1628047200000|2021-08-04 03:20:00|27|26.7|26.98|26.68|27.01|26.71|26.95|26.65|89
1628047500000|2021-08-04 03:25:00|26.97|26.67|26.91|26.61|26.98|26.68|26.91|26.61|116
1628047800000|2021-08-04 03:30:00|26.92|26.62|27.02|26.72|27.03|26.73|26.91|26.61|142
1628048100000|2021-08-04 03:35:00|27.01|26.71|27.03|26.73|27.03|26.73|26.98|26.68|71
1628048400000|2021-08-04 03:40:00|27.02|26.72|26.98|26.68|27.03|26.73|26.97|26.67|75
1628048700000|2021-08-04 03:45:00|26.99|26.69|26.99|26.69|26.99|26.69|26.95|26.65|49
1628049000000|2021-08-04 03:50:00|26.98|26.68|26.95|26.65|27|26.7|26.94|26.64|91
1628049300000|2021-08-04 03:55:00|26.96|26.66|26.88|26.58|26.96|26.66|26.88|26.58|87
1628049600000|2021-08-04 04:00:00|26.87|26.57|26.86|26.56|26.87|26.57|26.83|26.53|81
1628049900000|2021-08-04 04:05:00|26.87|26.57|26.85|26.55|26.9|26.6|26.83|26.53|111
1628050200000|2021-08-04 04:10:00|26.84|26.54|26.82|26.52|26.85|26.55|26.8|26.5|82
1628050500000|2021-08-04 04:15:00|26.81|26.51|26.82|26.52|26.85|26.55|26.8|26.5|107
1628050800000|2021-08-04 04:20:00|26.83|26.53|26.79|26.49|26.83|26.53|26.78|26.48|75
1628051100000|2021-08-04 04:25:00|26.8|26.5|26.78|26.48|26.8|26.5|26.74|26.44|115
1628051400000|2021-08-04 04:30:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|121
1628051700000|2021-08-04 04:35:00|26.77|26.47|26.75|26.45|26.77|26.47|26.74|26.44|86
1628052000000|2021-08-04 04:40:00|26.76|26.46|26.79|26.49|26.82|26.52|26.74|26.44|133
1628052300000|2021-08-04 04:45:00|26.78|26.48|26.92|26.62|26.94|26.64|26.77|26.47|190
1628052600000|2021-08-04 04:50:00|26.93|26.63|26.91|26.61|26.93|26.63|26.89|26.59|117
1628052900000|2021-08-04 04:55:00|26.9|26.6|26.9|26.6|26.94|26.64|26.89|26.59|110
1628053200000|2021-08-04 05:00:00|26.91|26.61|26.92|26.62|26.98|26.68|26.9|26.6|107
1628053500000|2021-08-04 05:05:00|26.91|26.61|26.96|26.66|26.97|26.67|26.9|26.6|100
1628053800000|2021-08-04 05:10:00|26.97|26.67|27.03|26.73|27.06|26.76|26.97|26.67|98
1628054100000|2021-08-04 05:15:00|27.04|26.74|27.1|26.8|27.11|26.81|27.04|26.74|40
1628054400000|2021-08-04 05:20:00|27.09|26.79|27.09|26.79|27.1|26.8|27.04|26.74|111
1628054700000|2021-08-04 05:25:00|27.08|26.78|27.08|26.78|27.09|26.79|27.05|26.75|135
1628055000000|2021-08-04 05:30:00|27.09|26.79|27.11|26.81|27.13|26.83|27.08|26.78|113
1628055300000|2021-08-04 05:35:00|27.1|26.8|27.08|26.78|27.12|26.82|27.03|26.73|97
1628055600000|2021-08-04 05:40:00|27.09|26.79|27.05|26.75|27.1|26.8|27.02|26.72|109
1628055900000|2021-08-04 05:45:00|27.04|26.74|27.04|26.74|27.06|26.76|27.02|26.72|103
1628056200000|2021-08-04 05:50:00|27.05|26.75|27|26.7|27.06|26.76|26.99|26.69|95
1628056500000|2021-08-04 05:55:00|26.99|26.69|26.97|26.67|27.02|26.72|26.96|26.66|95
1628056800000|2021-08-04 06:00:00|26.96|26.66|26.95|26.65|26.96|26.66|26.89|26.59|102
1628057100000|2021-08-04 06:05:00|26.94|26.64|26.9|26.6|26.96|26.66|26.87|26.57|77
1628057400000|2021-08-04 06:10:00|26.89|26.59|26.91|26.61|26.94|26.64|26.88|26.58|87
1628057700000|2021-08-04 06:15:00|26.9|26.6|26.91|26.61|26.95|26.65|26.89|26.59|82
1628058000000|2021-08-04 06:20:00|26.9|26.6|26.89|26.59|26.93|26.63|26.86|26.56|108
1628058300000|2021-08-04 06:25:00|26.88|26.58|26.95|26.65|26.95|26.65|26.86|26.56|79
1628058600000|2021-08-04 06:30:00|26.94|26.64|26.94|26.64|26.94|26.64|26.88|26.58|111
1628058900000|2021-08-04 06:35:00|26.93|26.63|27.02|26.72|27.04|26.74|26.92|26.62|91
1628059200000|2021-08-04 06:40:00|27.01|26.71|26.92|26.62|27.02|26.72|26.91|26.61|100
1628059500000|2021-08-04 06:45:00|26.93|26.63|26.83|26.53|26.93|26.63|26.82|26.52|45
1628059800000|2021-08-04 06:50:00|26.82|26.52|26.8|26.5|26.84|26.54|26.78|26.48|115
1628060100000|2021-08-04 06:55:00|26.79|26.49|26.78|26.48|26.82|26.52|26.78|26.48|92
1628060400000|2021-08-04 07:00:00|26.79|26.49|26.85|26.55|26.88|26.58|26.71|26.41|132
1628060700000|2021-08-04 07:05:00|26.86|26.56|26.79|26.49|26.86|26.56|26.75|26.45|94
1628061000000|2021-08-04 07:10:00|26.78|26.48|26.82|26.52|26.82|26.52|26.76|26.46|101
1628061300000|2021-08-04 07:15:00|26.81|26.51|26.73|26.43|26.81|26.51|26.73|26.43|103
1628061600000|2021-08-04 07:20:00|26.74|26.44|26.76|26.46|26.8|26.5|26.72|26.42|91
1628061900000|2021-08-04 07:25:00|26.75|26.45|26.79|26.49|26.79|26.49|26.74|26.44|115
1628062200000|2021-08-04 07:30:00|26.78|26.48|26.78|26.48|26.8|26.5|26.78|26.48|79
1628062500000|2021-08-04 07:35:00|26.77|26.47|26.77|26.47|26.8|26.5|26.74|26.44|109
1628062800000|2021-08-04 07:40:00|26.78|26.48|26.74|26.44|26.78|26.48|26.74|26.44|103
1628063100000|2021-08-04 07:45:00|26.73|26.43|26.8|26.5|26.8|26.5|26.7|26.4|135
1628063400000|2021-08-04 07:50:00|26.81|26.51|26.76|26.46|26.82|26.52|26.73|26.43|122
1628063700000|2021-08-04 07:55:00|26.75|26.45|26.82|26.52|26.83|26.53|26.75|26.45|81
1628064000000|2021-08-04 08:00:00|26.83|26.53|26.75|26.45|26.85|26.55|26.74|26.44|170
1628064300000|2021-08-04 08:05:00|26.74|26.44|26.8|26.5|26.82|26.52|26.74|26.44|111
1628064600000|2021-08-04 08:10:00|26.79|26.49|26.91|26.61|26.93|26.63|26.79|26.49|93
1628064900000|2021-08-04 08:15:00|26.9|26.6|26.87|26.57|26.94|26.64|26.85|26.55|105
1628065200000|2021-08-04 08:20:00|26.88|26.58|26.79|26.49|26.88|26.58|26.75|26.45|162
1628065500000|2021-08-04 08:25:00|26.78|26.48|26.77|26.47|26.81|26.51|26.76|26.46|105
1628065800000|2021-08-04 08:30:00|26.76|26.46|26.81|26.51|26.82|26.52|26.74|26.44|127
1628066100000|2021-08-04 08:35:00|26.82|26.52|26.76|26.46|26.82|26.52|26.75|26.45|90
1628066400000|2021-08-04 08:40:00|26.75|26.45|26.74|26.44|26.77|26.47|26.71|26.41|141
1628066700000|2021-08-04 08:45:00|26.73|26.43|26.71|26.41|26.78|26.48|26.66|26.36|144
1628067000000|2021-08-04 08:50:00|26.7|26.4|26.77|26.47|26.79|26.49|26.66|26.36|150
1628067300000|2021-08-04 08:55:00|26.76|26.46|26.82|26.52|26.84|26.54|26.76|26.46|89
1628067600000|2021-08-04 09:00:00|26.81|26.51|26.77|26.47|26.82|26.52|26.74|26.44|93
1628067900000|2021-08-04 09:05:00|26.78|26.48|26.81|26.51|26.82|26.52|26.76|26.46|112
1628068200000|2021-08-04 09:10:00|26.8|26.5|26.91|26.61|26.92|26.62|26.8|26.5|116
1628068500000|2021-08-04 09:15:00|26.9|26.6|26.82|26.52|26.91|26.61|26.82|26.52|81
1628068800000|2021-08-04 09:20:00|26.83|26.53|26.92|26.62|26.93|26.63|26.82|26.52|100
1628069100000|2021-08-04 09:25:00|26.91|26.61|26.87|26.57|26.96|26.66|26.86|26.56|88
1628069400000|2021-08-04 09:30:00|26.86|26.56|26.85|26.55|26.91|26.61|26.82|26.52|124
1628069700000|2021-08-04 09:35:00|26.84|26.54|26.91|26.61|26.91|26.61|26.82|26.52|120
1628070000000|2021-08-04 09:40:00|26.92|26.62|26.92|26.62|26.95|26.65|26.87|26.57|104
1628070300000|2021-08-04 09:45:00|26.93|26.63|26.88|26.58|26.95|26.65|26.83|26.53|125
1628070600000|2021-08-04 09:50:00|26.87|26.57|26.87|26.57|26.89|26.59|26.85|26.55|61
1628070900000|2021-08-04 09:55:00|26.88|26.58|26.88|26.58|26.89|26.59|26.86|26.56|61
1628071200000|2021-08-04 10:00:00|26.87|26.57|26.93|26.63|26.93|26.63|26.87|26.57|63
1628071500000|2021-08-04 10:05:00|26.92|26.62|26.93|26.63|26.94|26.64|26.88|26.58|114
1628071800000|2021-08-04 10:10:00|26.94|26.64|26.87|26.57|26.95|26.65|26.87|26.57|82
1628072100000|2021-08-04 10:15:00|26.88|26.58|26.82|26.52|26.88|26.58|26.77|26.47|87
1628072400000|2021-08-04 10:20:00|26.83|26.53|26.81|26.51|26.84|26.54|26.76|26.46|90
1628072700000|2021-08-04 10:25:00|26.8|26.5|26.88|26.58|26.88|26.58|26.78|26.48|119
1628073000000|2021-08-04 10:30:00|26.89|26.59|26.96|26.66|27|26.7|26.89|26.59|118
1628073300000|2021-08-04 10:35:00|26.95|26.65|26.97|26.67|26.99|26.69|26.93|26.63|129
1628073600000|2021-08-04 10:40:00|26.98|26.68|26.93|26.63|26.99|26.69|26.93|26.63|134
1628073900000|2021-08-04 10:45:00|26.94|26.64|26.96|26.66|26.96|26.66|26.9|26.6|69
1628074200000|2021-08-04 10:50:00|26.95|26.65|27.02|26.72|27.04|26.74|26.95|26.65|88
1628074500000|2021-08-04 10:55:00|27.01|26.71|27.02|26.72|27.04|26.74|26.98|26.68|109
1628074800000|2021-08-04 11:00:00|27.03|26.73|27.07|26.77|27.07|26.77|27.02|26.72|86
1628075100000|2021-08-04 11:05:00|27.08|26.78|27.05|26.75|27.11|26.81|27.04|26.74|103
1628075400000|2021-08-04 11:10:00|27.04|26.74|27.01|26.71|27.05|26.75|27.01|26.71|114
1628075700000|2021-08-04 11:15:00|27.02|26.72|26.98|26.68|27.03|26.73|26.97|26.67|109
1628076000000|2021-08-04 11:20:00|26.97|26.67|27.03|26.73|27.04|26.74|26.97|26.67|119
1628076300000|2021-08-04 11:25:00|27.04|26.74|27|26.7|27.08|26.78|26.99|26.69|71
1628076600000|2021-08-04 11:30:00|26.99|26.69|27.04|26.74|27.08|26.78|26.99|26.69|90
1628076900000|2021-08-04 11:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.04|26.74|80
1628077200000|2021-08-04 11:40:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|59
1628077500000|2021-08-04 11:45:00|27.06|26.76|27.08|26.78|27.08|26.78|27.05|26.75|55
1628077800000|2021-08-04 11:50:00|27.09|26.79|27.11|26.81|27.11|26.81|27.06|26.76|69
1628078100000|2021-08-04 11:55:00|27.1|26.8|27.08|26.78|27.11|26.81|27.07|26.77|75
1628078400000|2021-08-04 12:00:00|27.09|26.79|27.14|26.84|27.19|26.89|27.07|26.77|108
1628078700000|2021-08-04 12:05:00|27.15|26.85|27.21|26.91|27.21|26.91|27.13|26.83|153
1628079000000|2021-08-04 12:10:00|27.2|26.9|27.2|26.9|27.22|26.92|27.18|26.88|83
1628079300000|2021-08-04 12:15:00|27.21|26.91|27.17|26.87|27.22|26.92|27.15|26.85|89
1628079600000|2021-08-04 12:20:00|27.18|26.88|27.27|26.97|27.27|26.97|27.17|26.87|64
1628079900000|2021-08-04 12:25:00|27.26|26.96|27.27|26.97|27.28|26.98|27.2|26.9|70
1628080200000|2021-08-04 12:30:00|27.26|26.96|27.25|26.95|27.28|26.98|27.21|26.91|86
1628080500000|2021-08-04 12:35:00|27.24|26.94|27.3|27|27.32|27.02|27.23|26.93|141
1628080800000|2021-08-04 12:40:00|27.31|27.01|27.35|27.05|27.39|27.09|27.3|27|130
1628081100000|2021-08-04 12:45:00|27.36|27.06|27.37|27.07|27.43|27.13|27.35|27.05|134
1628081400000|2021-08-04 12:50:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|190
1628081700000|2021-08-04 12:55:00|27.4|27.1|27.48|27.18|27.48|27.18|27.38|27.08|167
1628082000000|2021-08-04 13:00:00|27.47|27.17|27.42|27.12|27.53|27.23|27.39|27.09|205
1628082300000|2021-08-04 13:05:00|27.41|27.11|27.47|27.17|27.52|27.22|27.35|27.05|147
1628082600000|2021-08-04 13:10:00|27.48|27.18|27.46|27.16|27.51|27.21|27.45|27.15|109
1628082900000|2021-08-04 13:15:00|27.47|27.17|27.44|27.14|27.48|27.18|27.39|27.09|130
1628083200000|2021-08-04 13:20:00|27.43|27.13|27.56|27.26|27.56|27.26|27.43|27.13|92
1628083500000|2021-08-04 13:25:00|27.57|27.27|27.56|27.26|27.64|27.34|27.56|27.26|139
1628083800000|2021-08-04 13:30:00|27.57|27.27|27.62|27.32|27.65|27.35|27.57|27.27|155
1628084100000|2021-08-04 13:35:00|27.61|27.31|27.68|27.38|27.7|27.4|27.6|27.3|98
1628084400000|2021-08-04 13:40:00|27.67|27.37|27.6|27.3|27.7|27.4|27.59|27.29|109
1628084700000|2021-08-04 13:45:00|27.61|27.31|27.67|27.37|27.68|27.38|27.58|27.28|97
1628085000000|2021-08-04 13:50:00|27.66|27.36|27.68|27.38|27.69|27.39|27.59|27.29|97
1628085300000|2021-08-04 13:55:00|27.67|27.37|27.54|27.24|27.68|27.38|27.54|27.24|133
1628085600000|2021-08-04 14:00:00|27.55|27.25|27.51|27.21|27.62|27.32|27.5|27.2|103
1628085900000|2021-08-04 14:05:00|27.52|27.22|27.49|27.19|27.53|27.23|27.46|27.16|112
1628086200000|2021-08-04 14:10:00|27.5|27.2|27.57|27.27|27.57|27.27|27.48|27.18|103
1628086500000|2021-08-04 14:15:00|27.56|27.26|27.52|27.22|27.62|27.32|27.51|27.21|127
1628086800000|2021-08-04 14:20:00|27.51|27.21|27.5|27.2|27.57|27.27|27.47|27.17|126
1628087100000|2021-08-04 14:25:00|27.51|27.21|27.6|27.3|27.62|27.32|27.5|27.2|141
1628087400000|2021-08-04 14:30:00|27.59|27.29|27.54|27.24|27.61|27.31|27.54|27.24|124
1628087700000|2021-08-04 14:35:00|27.55|27.25|27.51|27.21|27.58|27.28|27.51|27.21|109
1628088000000|2021-08-04 14:40:00|27.5|27.2|27.62|27.32|27.63|27.33|27.5|27.2|104
1628088300000|2021-08-04 14:45:00|27.63|27.33|27.66|27.36|27.67|27.37|27.62|27.32|138
1628088600000|2021-08-04 14:50:00|27.65|27.35|27.67|27.37|27.69|27.39|27.64|27.34|131
1628088900000|2021-08-04 14:55:00|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|86
1628089200000|2021-08-04 15:00:00|27.68|27.38|27.76|27.46|27.76|27.46|27.67|27.37|127
1628089500000|2021-08-04 15:05:00|27.75|27.45|27.87|27.57|27.89|27.59|27.75|27.45|158
1628089800000|2021-08-04 15:10:00|27.88|27.58|27.94|27.64|27.95|27.65|27.87|27.57|209
1628090100000|2021-08-04 15:15:00|27.93|27.63|27.91|27.61|27.94|27.64|27.84|27.54|129
1628090400000|2021-08-04 15:20:00|27.92|27.62|27.95|27.65|28.01|27.71|27.87|27.57|173
1628090700000|2021-08-04 15:25:00|27.96|27.66|27.93|27.63|27.96|27.66|27.9|27.6|98
1628091000000|2021-08-04 15:30:00|27.92|27.62|27.87|27.57|27.92|27.62|27.84|27.54|112
1628091300000|2021-08-04 15:35:00|27.86|27.56|27.89|27.59|27.94|27.64|27.84|27.54|128
1628091600000|2021-08-04 15:40:00|27.88|27.58|27.92|27.62|27.93|27.63|27.88|27.58|55
1628091900000|2021-08-04 15:45:00|27.93|27.63|27.91|27.61|27.96|27.66|27.9|27.6|103
1628092200000|2021-08-04 15:50:00|27.9|27.6|27.93|27.63|27.94|27.64|27.89|27.59|96
1628092500000|2021-08-04 15:55:00|27.94|27.64|27.94|27.64|27.95|27.65|27.93|27.63|35
1628092800000|2021-08-04 16:00:00|27.95|27.65|28|27.7|28.08|27.78|27.94|27.64|186
1628093100000|2021-08-04 16:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.9|27.6|166
1628093400000|2021-08-04 16:10:00|28.03|27.73|28.14|27.84|28.26|27.96|28.02|27.72|188
1628093700000|2021-08-04 16:15:00|28.13|27.83|28|27.7|28.17|27.87|28|27.7|136
1628094000000|2021-08-04 16:20:00|28.01|27.71|28.05|27.75|28.1|27.8|28|27.7|131
1628094300000|2021-08-04 16:25:00|28.06|27.76|28.23|27.93|28.39|28.09|28.05|27.75|187
1628094600000|2021-08-04 16:30:00|28.24|27.94|28.23|27.93|28.27|27.97|28.17|27.87|144
1628094900000|2021-08-04 16:35:00|28.24|27.94|28.28|27.98|28.32|28.02|28.22|27.92|91
1628095200000|2021-08-04 16:40:00|28.27|27.97|28.29|27.99|28.33|28.03|28.26|27.96|105
1628095500000|2021-08-04 16:45:00|28.3|28|28.26|27.96|28.36|28.06|28.26|27.96|137
1628095800000|2021-08-04 16:50:00|28.25|27.95|28.2|27.9|28.25|27.95|28.18|27.88|112
1628096100000|2021-08-04 16:55:00|28.21|27.91|28.23|27.93|28.24|27.94|28.19|27.89|77
1628096400000|2021-08-04 17:00:00|28.24|27.94|28.13|27.83|28.25|27.95|28.1|27.8|161
1628096700000|2021-08-04 17:05:00|28.14|27.84|28.13|27.83|28.2|27.9|28.11|27.81|134
1628097000000|2021-08-04 17:10:00|28.14|27.84|28.13|27.83|28.17|27.87|28.12|27.82|132
1628097300000|2021-08-04 17:15:00|28.14|27.84|28.12|27.82|28.17|27.87|28.12|27.82|79
1628097600000|2021-08-04 17:20:00|28.13|27.83|28.06|27.76|28.16|27.86|28.05|27.75|156
1628097900000|2021-08-04 17:25:00|28.07|27.77|28.05|27.75|28.09|27.79|28.04|27.74|103
1628098200000|2021-08-04 17:30:00|28.06|27.76|28.07|27.77|28.12|27.82|28.05|27.75|98
1628098500000|2021-08-04 17:35:00|28.08|27.78|28.05|27.75|28.08|27.78|28.04|27.74|106
1628098800000|2021-08-04 17:40:00|28.06|27.76|28.07|27.77|28.09|27.79|28.04|27.74|46
1628099100000|2021-08-04 17:45:00|28.08|27.78|28.16|27.86|28.17|27.87|28.07|27.77|47
1628099400000|2021-08-04 17:50:00|28.15|27.85|28|27.7|28.16|27.86|28|27.7|96
1628099700000|2021-08-04 17:55:00|28.01|27.71|27.99|27.69|28.04|27.74|27.96|27.66|64
1628100000000|2021-08-04 18:00:00|28|27.7|28.09|27.79|28.1|27.8|28|27.7|114
1628100300000|2021-08-04 18:05:00|28.1|27.8|28.21|27.91|28.22|27.92|28.1|27.8|133
1628100600000|2021-08-04 18:10:00|28.22|27.92|28.19|27.89|28.23|27.93|28.17|27.87|100
1628100900000|2021-08-04 18:15:00|28.2|27.9|28.16|27.86|28.2|27.9|28.13|27.83|79
1628101200000|2021-08-04 18:20:00|28.15|27.85|28.15|27.85|28.16|27.86|28.14|27.84|45
1628101500000|2021-08-04 18:25:00|28.16|27.86|28.17|27.87|28.23|27.93|28.15|27.85|92
1628101800000|2021-08-04 18:30:00|28.16|27.86|28.18|27.88|28.18|27.88|28.12|27.82|69
1628102100000|2021-08-04 18:35:00|28.19|27.89|28.23|27.93|28.24|27.94|28.18|27.88|37
1628102400000|2021-08-04 18:40:00|28.22|27.92|28.23|27.93|28.24|27.94|28.18|27.88|99
1628102700000|2021-08-04 18:45:00|28.22|27.92|28.28|27.98|28.3|28|28.22|27.92|83
1628103000000|2021-08-04 18:50:00|28.29|27.99|28.27|27.97|28.3|28|28.26|27.96|114
1628103300000|2021-08-04 18:55:00|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|72
1628103600000|2021-08-04 19:00:00|28.26|27.96|28.31|28.01|28.31|28.01|28.24|27.94|121
1628103900000|2021-08-04 19:05:00|28.3|28|28.33|28.03|28.34|28.04|28.28|27.98|58
1628104200000|2021-08-04 19:10:00|28.32|28.02|28.44|28.14|28.44|28.14|28.32|28.02|69
1628104500000|2021-08-04 19:15:00|28.43|28.13|28.44|28.14|28.46|28.16|28.43|28.13|66
1628104800000|2021-08-04 19:20:00|28.45|28.15|28.45|28.15|28.46|28.16|28.43|28.13|81
1628105100000|2021-08-04 19:25:00|28.44|28.14|28.51|28.21|28.53|28.23|28.44|28.14|99
1628105400000|2021-08-04 19:30:00|28.52|28.22|28.4|28.1|28.53|28.23|28.37|28.07|93
1628105700000|2021-08-04 19:35:00|28.41|28.11|28.4|28.1|28.41|28.11|28.29|27.99|118
1628106000000|2021-08-04 19:40:00|28.41|28.11|28.37|28.07|28.42|28.12|28.36|28.06|83
1628106300000|2021-08-04 19:45:00|28.36|28.06|28.34|28.04|28.37|28.07|28.28|27.98|107
1628106600000|2021-08-04 19:50:00|28.35|28.05|28.38|28.08|28.41|28.11|28.34|28.04|118
1628106900000|2021-08-04 19:55:00|28.37|28.07|28.36|28.06|28.39|28.09|28.34|28.04|51
1628107200000|2021-08-04 20:00:00|28.37|28.07|28.42|28.12|28.43|28.13|28.35|28.05|45
1628107500000|2021-08-04 20:05:00|28.43|28.13|28.45|28.15|28.47|28.17|28.43|28.13|29
1628107800000|2021-08-04 20:10:00|28.46|28.16|28.42|28.12|28.48|28.18|28.41|28.11|99
1628108100000|2021-08-04 20:15:00|28.43|28.13|28.47|28.17|28.48|28.18|28.42|28.12|79
1628108400000|2021-08-04 20:20:00|28.48|28.18|28.51|28.21|28.52|28.22|28.45|28.15|93
1628108700000|2021-08-04 20:25:00|28.49|28.19|28.48|28.18|28.54|28.24|28.46|28.16|89
1628109000000|2021-08-04 20:30:00|28.47|28.17|28.44|28.14|28.49|28.19|28.44|28.14|78
1628109300000|2021-08-04 20:35:00|28.43|28.13|28.5|28.2|28.53|28.23|28.43|28.13|90
1628109600000|2021-08-04 20:40:00|28.49|28.19|28.46|28.16|28.51|28.21|28.45|28.15|72
1628109900000|2021-08-04 20:45:00|28.45|28.15|28.45|28.15|28.45|28.15|28.39|28.09|105
1628110200000|2021-08-04 20:50:00|28.44|28.14|28.45|28.15|28.47|28.17|28.43|28.13|58
1628110500000|2021-08-04 20:55:00|28.46|28.16|28.48|28.18|28.49|28.19|28.45|28.15|57
1628110800000|2021-08-04 21:00:00|28.47|28.17|28.52|28.22|28.53|28.23|28.47|28.17|48
1628111100000|2021-08-04 21:05:00|28.53|28.23|28.53|28.23|28.54|28.24|28.5|28.2|85
1628111400000|2021-08-04 21:10:00|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|85
1628111700000|2021-08-04 21:15:00|28.51|28.21|28.45|28.15|28.52|28.22|28.44|28.14|93
1628112000000|2021-08-04 21:20:00|28.44|28.14|28.46|28.16|28.46|28.16|28.44|28.14|41
1628112300000|2021-08-04 21:25:00|28.45|28.15|28.53|28.23|28.53|28.23|28.45|28.15|53
1628112600000|2021-08-04 21:30:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|40
1628112900000|2021-08-04 21:35:00|28.47|28.17|28.47|28.17|28.47|28.17|28.46|28.16|21
1628113200000|2021-08-04 21:40:00|28.48|28.18|28.51|28.21|28.52|28.22|28.48|28.18|74
1628113500000|2021-08-04 21:45:00|28.49|28.19|28.51|28.21|28.54|28.24|28.49|28.19|45
1628113800000|2021-08-04 21:50:00|28.52|28.22|28.52|28.22|28.53|28.23|28.51|28.21|25
1628114100000|2021-08-04 21:55:00|28.51|28.21|28.51|28.21|28.52|28.22|28.49|28.19|27
1628114400000|2021-08-04 22:00:00|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|64
1628114700000|2021-08-04 22:05:00|28.54|28.24|28.53|28.23|28.54|28.24|28.49|28.19|104
1628115000000|2021-08-04 22:10:00|28.52|28.22|28.54|28.24|28.55|28.25|28.49|28.19|63
1628115300000|2021-08-04 22:15:00|28.53|28.23|28.46|28.16|28.54|28.24|28.46|28.16|54
1628115600000|2021-08-04 22:20:00|28.47|28.17|28.5|28.2|28.5|28.2|28.47|28.17|48
1628115900000|2021-08-04 22:25:00|28.49|28.19|28.49|28.19|28.53|28.23|28.46|28.16|93
1628116200000|2021-08-04 22:30:00|28.5|28.2|28.42|28.12|28.54|28.24|28.42|28.12|105
1628116500000|2021-08-04 22:35:00|28.41|28.11|28.29|27.99|28.44|28.14|28.25|27.95|120
1628116800000|2021-08-04 22:40:00|28.3|28|28.3|28|28.32|28.02|28.28|27.98|65
1628117100000|2021-08-04 22:45:00|28.31|28.01|28.11|27.81|28.32|28.02|28.1|27.8|119
1628117400000|2021-08-04 22:50:00|28.1|27.8|28.1|27.8|28.19|27.89|28.05|27.75|207
1628117700000|2021-08-04 22:55:00|28.11|27.81|28.19|27.89|28.2|27.9|28.1|27.8|128
1628118000000|2021-08-04 23:00:00|28.2|27.9|28.18|27.88|28.23|27.93|28.16|27.86|197
1628118300000|2021-08-04 23:05:00|28.19|27.89|28.21|27.91|28.26|27.96|28.17|27.87|119
1628118600000|2021-08-04 23:10:00|28.2|27.9|28.25|27.95|28.27|27.97|28.18|27.88|92
1628118900000|2021-08-04 23:15:00|28.26|27.96|28.29|27.99|28.29|27.99|28.24|27.94|80
1628119200000|2021-08-04 23:20:00|28.28|27.98|28.3|28|28.31|28.01|28.27|27.97|105
1628119500000|2021-08-04 23:25:00|28.31|28.01|28.34|28.04|28.34|28.04|28.29|27.99|80
1628119800000|2021-08-04 23:30:00|28.35|28.05|28.42|28.12|28.43|28.13|28.34|28.04|68
1628120100000|2021-08-04 23:35:00|28.41|28.11|28.38|28.08|28.42|28.12|28.34|28.04|94
1628120400000|2021-08-04 23:40:00|28.39|28.09|28.28|27.98|28.39|28.09|28.25|27.95|127
1628120700000|2021-08-04 23:45:00|28.29|27.99|28.23|27.93|28.29|27.99|28.18|27.88|121
1628121000000|2021-08-04 23:50:00|28.22|27.92|28.21|27.91|28.26|27.96|28.19|27.89|102
1628121300000|2021-08-04 23:55:00|28.2|27.9|28.21|27.91|28.23|27.93|28.19|27.89|62
1628121600000|2021-08-05 00:00:00|28.22|27.92|28.21|27.91|28.24|27.94|28.14|27.84|148
1628121900000|2021-08-05 00:05:00|28.22|27.92|28.25|27.95|28.27|27.97|28.21|27.91|104
1628122200000|2021-08-05 00:10:00|28.26|27.96|28.29|27.99|28.29|27.99|28.25|27.95|60
1628122500000|2021-08-05 00:15:00|28.28|27.98|28.11|27.81|28.29|27.99|28.11|27.81|115
1628122800000|2021-08-05 00:20:00|28.1|27.8|27.99|27.69|28.12|27.82|27.98|27.68|86
1628123100000|2021-08-05 00:25:00|28|27.7|27.93|27.63|28.01|27.71|27.92|27.62|94
1628123400000|2021-08-05 00:30:00|27.94|27.64|27.98|27.68|28.05|27.75|27.93|27.63|119
1628123700000|2021-08-05 00:35:00|27.99|27.69|28.1|27.8|28.11|27.81|27.98|27.68|136
1628124000000|2021-08-05 00:40:00|28.11|27.81|28.06|27.76|28.13|27.83|28.04|27.74|95
1628124300000|2021-08-05 00:45:00|28.05|27.75|28.02|27.72|28.09|27.79|28.01|27.71|86
1628124600000|2021-08-05 00:50:00|28.03|27.73|27.99|27.69|28.05|27.75|27.97|27.67|88
1628124900000|2021-08-05 00:55:00|27.98|27.68|27.84|27.54|27.99|27.69|27.82|27.52|157
1628125200000|2021-08-05 01:00:00|27.85|27.55|27.7|27.4|27.89|27.59|27.7|27.4|170
1628125500000|2021-08-05 01:05:00|27.71|27.41|27.62|27.32|27.71|27.41|27.6|27.3|153
1628125800000|2021-08-05 01:10:00|27.61|27.31|27.6|27.3|27.64|27.34|27.59|27.29|90
1628126100000|2021-08-05 01:15:00|27.61|27.31|27.65|27.35|27.69|27.39|27.6|27.3|98
1628126400000|2021-08-05 01:20:00|27.64|27.34|27.66|27.36|27.71|27.41|27.64|27.34|85
1628126700000|2021-08-05 01:25:00|27.65|27.35|27.52|27.22|27.65|27.35|27.47|27.17|181
1628127000000|2021-08-05 01:30:00|27.51|27.21|27.65|27.35|27.66|27.36|27.51|27.21|137
1628127300000|2021-08-05 01:35:00|27.64|27.34|27.63|27.33|27.69|27.39|27.58|27.28|102
1628127600000|2021-08-05 01:40:00|27.64|27.34|27.62|27.32|27.64|27.34|27.6|27.3|80
1628127900000|2021-08-05 01:45:00|27.63|27.33|27.59|27.29|27.68|27.38|27.59|27.29|118
1628128200000|2021-08-05 01:50:00|27.6|27.3|27.69|27.39|27.7|27.4|27.6|27.3|126
1628128500000|2021-08-05 01:55:00|27.7|27.4|27.73|27.43|27.78|27.48|27.69|27.39|118
1628128800000|2021-08-05 02:00:00|27.74|27.44|27.8|27.5|27.8|27.5|27.67|27.37|109
1628129100000|2021-08-05 02:05:00|27.79|27.49|27.88|27.58|27.88|27.58|27.78|27.48|142
1628129400000|2021-08-05 02:10:00|27.89|27.59|27.91|27.61|27.95|27.65|27.88|27.58|100
1628129700000|2021-08-05 02:15:00|27.9|27.6|27.87|27.57|27.95|27.65|27.86|27.56|116
1628130000000|2021-08-05 02:20:00|27.88|27.58|27.8|27.5|27.88|27.58|27.78|27.48|123
1628130300000|2021-08-05 02:25:00|27.81|27.51|27.77|27.47|27.81|27.51|27.75|27.45|85
1628130600000|2021-08-05 02:30:00|27.78|27.48|27.78|27.48|27.81|27.51|27.77|27.47|97
1628130900000|2021-08-05 02:35:00|27.77|27.47|27.69|27.39|27.77|27.47|27.68|27.38|71
1628131200000|2021-08-05 02:40:00|27.7|27.4|27.66|27.36|27.75|27.45|27.64|27.34|125
1628131500000|2021-08-05 02:45:00|27.67|27.37|27.66|27.36|27.71|27.41|27.65|27.35|120
1628131800000|2021-08-05 02:50:00|27.67|27.37|27.7|27.4|27.74|27.44|27.66|27.36|122
1628132100000|2021-08-05 02:55:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|134
1628132400000|2021-08-05 03:00:00|27.69|27.39|27.76|27.46|27.78|27.48|27.66|27.36|143
1628132700000|2021-08-05 03:05:00|27.77|27.47|27.78|27.48|27.8|27.5|27.73|27.43|134
1628133000000|2021-08-05 03:10:00|27.77|27.47|27.69|27.39|27.78|27.48|27.67|27.37|112
1628133300000|2021-08-05 03:15:00|27.68|27.38|27.68|27.38|27.72|27.42|27.65|27.35|130
1628133600000|2021-08-05 03:20:00|27.69|27.39|27.68|27.38|27.7|27.4|27.66|27.36|104
1628133900000|2021-08-05 03:25:00|27.67|27.37|27.67|27.37|27.69|27.39|27.66|27.36|71
1628134200000|2021-08-05 03:30:00|27.68|27.38|27.66|27.36|27.68|27.38|27.63|27.33|90
1628134500000|2021-08-05 03:35:00|27.65|27.35|27.76|27.46|27.76|27.46|27.64|27.34|148
1628134800000|2021-08-05 03:40:00|27.75|27.45|27.73|27.43|27.77|27.47|27.71|27.41|72
1628135100000|2021-08-05 03:45:00|27.72|27.42|27.75|27.45|27.75|27.45|27.69|27.39|98
1628135400000|2021-08-05 03:50:00|27.74|27.44|27.74|27.44|27.75|27.45|27.7|27.4|87
1628135700000|2021-08-05 03:55:00|27.73|27.43|27.74|27.44|27.75|27.45|27.72|27.42|58
1628136000000|2021-08-05 04:00:00|27.73|27.43|27.71|27.41|27.74|27.44|27.7|27.4|63
1628136300000|2021-08-05 04:05:00|27.7|27.4|27.73|27.43|27.74|27.44|27.69|27.39|103
1628136600000|2021-08-05 04:10:00|27.72|27.42|27.69|27.39|27.73|27.43|27.68|27.38|87
1628136900000|2021-08-05 04:15:00|27.7|27.4|27.68|27.38|27.72|27.42|27.68|27.38|111
1628137200000|2021-08-05 04:20:00|27.69|27.39|27.68|27.38|27.69|27.39|27.66|27.36|84
1628137500000|2021-08-05 04:25:00|27.69|27.39|27.68|27.38|27.7|27.4|27.67|27.37|68
1628137800000|2021-08-05 04:30:00|27.67|27.37|27.66|27.36|27.67|27.37|27.64|27.34|56
1628138100000|2021-08-05 04:35:00|27.65|27.35|27.65|27.35|27.66|27.36|27.64|27.34|45
1628138400000|2021-08-05 04:40:00|27.64|27.34|27.67|27.37|27.7|27.4|27.64|27.34|60
1628138700000|2021-08-05 04:45:00|27.68|27.38|27.65|27.35|27.68|27.38|27.64|27.34|80
1628139000000|2021-08-05 04:50:00|27.64|27.34|27.65|27.35|27.67|27.37|27.62|27.32|84
1628139300000|2021-08-05 04:55:00|27.66|27.36|27.65|27.35|27.68|27.38|27.65|27.35|40
1628139600000|2021-08-05 05:00:00|27.66|27.36|27.65|27.35|27.66|27.36|27.62|27.32|88
1628139900000|2021-08-05 05:05:00|27.66|27.36|27.69|27.39|27.7|27.4|27.65|27.35|58
1628140200000|2021-08-05 05:10:00|27.68|27.38|27.67|27.37|27.69|27.39|27.66|27.36|56
1628140500000|2021-08-05 05:15:00|27.68|27.38|27.68|27.38|27.69|27.39|27.66|27.36|75
1628140800000|2021-08-05 05:20:00|27.69|27.39|27.66|27.36|27.69|27.39|27.66|27.36|77
1628141100000|2021-08-05 05:25:00|27.67|27.37|27.66|27.36|27.68|27.38|27.65|27.35|70
1628141400000|2021-08-05 05:30:00|27.65|27.35|27.64|27.34|27.66|27.36|27.63|27.33|43
1628141700000|2021-08-05 05:35:00|27.63|27.33|27.62|27.32|27.64|27.34|27.61|27.31|39
1628142000000|2021-08-05 05:40:00|27.61|27.31|27.63|27.33|27.64|27.34|27.61|27.31|77
1628142300000|2021-08-05 05:45:00|27.62|27.32|27.6|27.3|27.64|27.34|27.59|27.29|56
1628142600000|2021-08-05 05:50:00|27.61|27.31|27.61|27.31|27.63|27.33|27.59|27.29|92
1628142900000|2021-08-05 05:55:00|27.62|27.32|27.59|27.29|27.62|27.32|27.59|27.29|28
1628143200000|2021-08-05 06:00:00|27.6|27.3|27.53|27.23|27.6|27.3|27.52|27.22|70
1628143500000|2021-08-05 06:05:00|27.52|27.22|27.56|27.26|27.6|27.3|27.52|27.22|83
1628143800000|2021-08-05 06:10:00|27.57|27.27|27.56|27.26|27.59|27.29|27.55|27.25|100
1628144100000|2021-08-05 06:15:00|27.55|27.25|27.45|27.15|27.55|27.25|27.45|27.15|89
1628144400000|2021-08-05 06:20:00|27.46|27.16|27.5|27.2|27.51|27.21|27.44|27.14|131
1628144700000|2021-08-05 06:25:00|27.49|27.19|27.41|27.11|27.5|27.2|27.41|27.11|111
1628145000000|2021-08-05 06:30:00|27.4|27.1|27.46|27.16|27.47|27.17|27.39|27.09|143
1628145300000|2021-08-05 06:35:00|27.45|27.15|27.41|27.11|27.46|27.16|27.37|27.07|173
1628145600000|2021-08-05 06:40:00|27.4|27.1|27.37|27.07|27.42|27.12|27.37|27.07|171
1628145900000|2021-08-05 06:45:00|27.36|27.06|27.41|27.11|27.43|27.13|27.36|27.06|104
1628146200000|2021-08-05 06:50:00|27.42|27.12|27.39|27.09|27.43|27.13|27.39|27.09|133
1628146500000|2021-08-05 06:55:00|27.4|27.1|27.46|27.16|27.53|27.23|27.39|27.09|139
1628146800000|2021-08-05 07:00:00|27.45|27.15|27.39|27.09|27.45|27.15|27.38|27.08|117
1628147100000|2021-08-05 07:05:00|27.4|27.1|27.49|27.19|27.51|27.21|27.4|27.1|171
1628147400000|2021-08-05 07:10:00|27.5|27.2|27.39|27.09|27.5|27.2|27.39|27.09|111
1628147700000|2021-08-05 07:15:00|27.4|27.1|27.5|27.2|27.51|27.21|27.37|27.07|121
1628148000000|2021-08-05 07:20:00|27.49|27.19|27.41|27.11|27.5|27.2|27.4|27.1|119
1628148300000|2021-08-05 07:25:00|27.42|27.12|27.37|27.07|27.42|27.12|27.35|27.05|140
1628148600000|2021-08-05 07:30:00|27.38|27.08|27.34|27.04|27.38|27.08|27.34|27.04|91
1628148900000|2021-08-05 07:35:00|27.35|27.05|27.44|27.14|27.48|27.18|27.33|27.03|118
1628149200000|2021-08-05 07:40:00|27.43|27.13|27.4|27.1|27.46|27.16|27.4|27.1|84
1628149500000|2021-08-05 07:45:00|27.39|27.09|27.4|27.1|27.44|27.14|27.32|27.02|125
1628149800000|2021-08-05 07:50:00|27.39|27.09|27.47|27.17|27.47|27.17|27.38|27.08|135
1628150100000|2021-08-05 07:55:00|27.46|27.16|27.5|27.2|27.54|27.24|27.45|27.15|126
1628150400000|2021-08-05 08:00:00|27.51|27.21|27.42|27.12|27.52|27.22|27.42|27.12|118
1628150700000|2021-08-05 08:05:00|27.41|27.11|27.44|27.14|27.44|27.14|27.36|27.06|95
1628151000000|2021-08-05 08:10:00|27.45|27.15|27.54|27.24|27.56|27.26|27.45|27.15|120
1628151300000|2021-08-05 08:15:00|27.55|27.25|27.52|27.22|27.55|27.25|27.51|27.21|142
1628151600000|2021-08-05 08:20:00|27.53|27.23|27.46|27.16|27.54|27.24|27.46|27.16|94
1628151900000|2021-08-05 08:25:00|27.47|27.17|27.59|27.29|27.61|27.31|27.46|27.16|116
1628152200000|2021-08-05 08:30:00|27.58|27.28|27.53|27.23|27.58|27.28|27.53|27.23|64
1628152500000|2021-08-05 08:35:00|27.52|27.22|27.48|27.18|27.52|27.22|27.48|27.18|87
1628152800000|2021-08-05 08:40:00|27.47|27.17|27.43|27.13|27.51|27.21|27.43|27.13|97
1628153100000|2021-08-05 08:45:00|27.42|27.12|27.43|27.13|27.45|27.15|27.42|27.12|60
1628153400000|2021-08-05 08:50:00|27.44|27.14|27.31|27.01|27.44|27.14|27.31|27.01|144
1628153700000|2021-08-05 08:55:00|27.3|27|27.33|27.03|27.4|27.1|27.28|26.98|150
1628154000000|2021-08-05 09:00:00|27.34|27.04|27.34|27.04|27.38|27.08|27.29|26.99|136
1628154300000|2021-08-05 09:05:00|27.33|27.03|27.34|27.04|27.43|27.13|27.32|27.02|111
1628154600000|2021-08-05 09:10:00|27.35|27.05|27.39|27.09|27.4|27.1|27.32|27.02|93
1628154900000|2021-08-05 09:15:00|27.4|27.1|27.25|26.95|27.4|27.1|27.2|26.9|129
1628155200000|2021-08-05 09:20:00|27.24|26.94|27.21|26.91|27.31|27.01|27.21|26.91|151
1628155500000|2021-08-05 09:25:00|27.22|26.92|27.27|26.97|27.29|26.99|27.18|26.88|156
1628155800000|2021-08-05 09:30:00|27.26|26.96|27.24|26.94|27.31|27.01|27.24|26.94|139
1628156100000|2021-08-05 09:35:00|27.25|26.95|27.11|26.81|27.26|26.96|27.11|26.81|102
1628156400000|2021-08-05 09:40:00|27.12|26.82|27.22|26.92|27.25|26.95|27.08|26.78|113
1628156700000|2021-08-05 09:45:00|27.21|26.91|27.12|26.82|27.24|26.94|27.1|26.8|156
1628157000000|2021-08-05 09:50:00|27.13|26.83|27.13|26.83|27.19|26.89|27.1|26.8|136
1628157300000|2021-08-05 09:55:00|27.12|26.82|27.18|26.88|27.24|26.94|27.11|26.81|176
1628157600000|2021-08-05 10:00:00|27.17|26.87|27.23|26.93|27.27|26.97|27.13|26.83|197
1628157900000|2021-08-05 10:05:00|27.24|26.94|27.32|27.02|27.32|27.02|27.23|26.93|115
1628158200000|2021-08-05 10:10:00|27.31|27.01|27.42|27.12|27.43|27.13|27.31|27.01|98
1628158500000|2021-08-05 10:15:00|27.41|27.11|27.34|27.04|27.41|27.11|27.32|27.02|118
1628158800000|2021-08-05 10:20:00|27.33|27.03|27.33|27.03|27.35|27.05|27.31|27.01|91
1628159100000|2021-08-05 10:25:00|27.32|27.02|27.34|27.04|27.36|27.06|27.29|26.99|116
1628159400000|2021-08-05 10:30:00|27.35|27.05|27.24|26.94|27.35|27.05|27.21|26.91|128
1628159700000|2021-08-05 10:35:00|27.25|26.95|27.33|27.03|27.34|27.04|27.18|26.88|147
1628160000000|2021-08-05 10:40:00|27.32|27.02|27.31|27.01|27.35|27.05|27.26|26.96|115
1628160300000|2021-08-05 10:45:00|27.32|27.02|27.31|27.01|27.32|27.02|27.23|26.93|124
1628160600000|2021-08-05 10:50:00|27.32|27.02|27.23|26.93|27.35|27.05|27.23|26.93|126
1628160900000|2021-08-05 10:55:00|27.24|26.94|27.28|26.98|27.28|26.98|27.21|26.91|127
1628161200000|2021-08-05 11:00:00|27.29|26.99|27.27|26.97|27.29|26.99|27.22|26.92|123
1628161500000|2021-08-05 11:05:00|27.26|26.96|27.33|27.03|27.34|27.04|27.26|26.96|135
1628161800000|2021-08-05 11:10:00|27.34|27.04|27.44|27.14|27.49|27.19|27.33|27.03|190
1628162100000|2021-08-05 11:15:00|27.43|27.13|27.33|27.03|27.44|27.14|27.32|27.02|105
1628162400000|2021-08-05 11:20:00|27.34|27.04|27.41|27.11|27.42|27.12|27.28|26.98|104
1628162700000|2021-08-05 11:25:00|27.4|27.1|27.49|27.19|27.49|27.19|27.39|27.09|106
1628163000000|2021-08-05 11:30:00|27.48|27.18|27.35|27.05|27.48|27.18|27.32|27.02|104
1628163300000|2021-08-05 11:35:00|27.34|27.04|27.33|27.03|27.35|27.05|27.31|27.01|92
1628163600000|2021-08-05 11:40:00|27.32|27.02|27.19|26.89|27.33|27.03|27.15|26.85|124
1628163900000|2021-08-05 11:45:00|27.2|26.9|27.28|26.98|27.3|27|27.16|26.86|139
1628164200000|2021-08-05 11:50:00|27.27|26.97|27.21|26.91|27.28|26.98|27.18|26.88|113
1628164500000|2021-08-05 11:55:00|27.2|26.9|27.21|26.91|27.28|26.98|27.2|26.9|86
1628164800000|2021-08-05 12:00:00|27.2|26.9|27.36|27.06|27.37|27.07|27.16|26.86|124
1628165100000|2021-08-05 12:05:00|27.35|27.05|27.34|27.04|27.39|27.09|27.3|27|138
1628165400000|2021-08-05 12:10:00|27.35|27.05|27.3|27|27.36|27.06|27.29|26.99|80
1628165700000|2021-08-05 12:15:00|27.29|26.99|27.31|27.01|27.31|27.01|27.21|26.91|133
1628166000000|2021-08-05 12:20:00|27.32|27.02|27.36|27.06|27.36|27.06|27.27|26.97|85
1628166300000|2021-08-05 12:25:00|27.35|27.05|27.14|26.84|27.35|27.05|27.14|26.84|134
1628166600000|2021-08-05 12:30:00|27.13|26.83|27.13|26.83|27.24|26.94|27.13|26.83|156
1628166900000|2021-08-05 12:35:00|27.14|26.84|27.11|26.81|27.17|26.87|27.07|26.77|113
1628167200000|2021-08-05 12:40:00|27.12|26.82|26.88|26.58|27.12|26.82|26.87|26.57|151
1628167500000|2021-08-05 12:45:00|26.87|26.57|26.84|26.54|26.87|26.57|26.69|26.39|218
1628167800000|2021-08-05 12:50:00|26.85|26.55|27.01|26.71|27.05|26.75|26.82|26.52|168
1628168100000|2021-08-05 12:55:00|27|26.7|27.24|26.94|27.26|26.96|26.99|26.69|161
1628168400000|2021-08-05 13:00:00|27.23|26.93|27.33|27.03|27.37|27.07|27.21|26.91|182
1628168700000|2021-08-05 13:05:00|27.32|27.02|27.22|26.92|27.33|27.03|27.16|26.86|126
1628169000000|2021-08-05 13:10:00|27.21|26.91|27.08|26.78|27.22|26.92|27.01|26.71|188
1628169300000|2021-08-05 13:15:00|27.09|26.79|27.01|26.71|27.13|26.83|26.99|26.69|187
1628169600000|2021-08-05 13:20:00|27.02|26.72|27.04|26.74|27.05|26.75|26.97|26.67|147
1628169900000|2021-08-05 13:25:00|27.03|26.73|27.14|26.84|27.18|26.88|27.02|26.72|140
1628170200000|2021-08-05 13:30:00|27.15|26.85|27.23|26.93|27.26|26.96|27.14|26.84|121
1628170500000|2021-08-05 13:35:00|27.24|26.94|27.19|26.89|27.26|26.96|27.19|26.89|144
1628170800000|2021-08-05 13:40:00|27.2|26.9|27.17|26.87|27.2|26.9|27.07|26.77|120
1628171100000|2021-08-05 13:45:00|27.18|26.88|27.04|26.74|27.18|26.88|27.03|26.73|140
1628171400000|2021-08-05 13:50:00|27.05|26.75|27.14|26.84|27.15|26.85|27.04|26.74|142
1628171700000|2021-08-05 13:55:00|27.15|26.85|27.34|27.04|27.34|27.04|27.14|26.84|191
1628172000000|2021-08-05 14:00:00|27.33|27.03|27.27|26.97|27.33|27.03|27.18|26.88|158
1628172300000|2021-08-05 14:05:00|27.28|26.98|27.54|27.24|27.58|27.28|27.28|26.98|299
1628172600000|2021-08-05 14:10:00|27.55|27.25|27.54|27.24|27.57|27.27|27.41|27.11|172
1628172900000|2021-08-05 14:15:00|27.55|27.25|27.66|27.36|27.68|27.38|27.51|27.21|176
1628173200000|2021-08-05 14:20:00|27.65|27.35|27.6|27.3|27.67|27.37|27.55|27.25|143
1628173500000|2021-08-05 14:25:00|27.61|27.31|27.63|27.33|27.64|27.34|27.55|27.25|93
1628173800000|2021-08-05 14:30:00|27.64|27.34|27.62|27.32|27.64|27.34|27.6|27.3|141
1628174100000|2021-08-05 14:35:00|27.64|27.34|27.62|27.32|27.67|27.37|27.56|27.26|236
1628174400000|2021-08-05 14:40:00|27.63|27.33|27.64|27.34|27.76|27.46|27.62|27.32|215
1628174700000|2021-08-05 14:45:00|27.65|27.35|27.67|27.37|27.72|27.42|27.61|27.31|109
1628175000000|2021-08-05 14:50:00|27.68|27.38|27.72|27.42|27.75|27.45|27.65|27.35|168
1628175300000|2021-08-05 14:55:00|27.73|27.43|27.87|27.57|27.87|27.57|27.72|27.42|207
1628175600000|2021-08-05 15:00:00|27.86|27.56|27.69|27.39|27.86|27.56|27.62|27.32|123
1628175900000|2021-08-05 15:05:00|27.7|27.4|27.75|27.45|27.75|27.45|27.66|27.36|104
1628176200000|2021-08-05 15:10:00|27.74|27.44|27.79|27.49|27.89|27.59|27.74|27.44|208
1628176500000|2021-08-05 15:15:00|27.8|27.5|27.88|27.58|27.91|27.61|27.79|27.49|124
1628176800000|2021-08-05 15:20:00|27.89|27.59|27.87|27.57|27.92|27.62|27.8|27.5|159
1628177100000|2021-08-05 15:25:00|27.86|27.56|27.91|27.61|27.93|27.63|27.85|27.55|124
1628177400000|2021-08-05 15:30:00|27.92|27.62|27.9|27.6|27.95|27.65|27.88|27.58|89
1628177700000|2021-08-05 15:35:00|27.91|27.61|27.93|27.63|27.94|27.64|27.9|27.6|123
1628178000000|2021-08-05 15:40:00|27.92|27.62|27.84|27.54|27.94|27.64|27.8|27.5|137
1628178300000|2021-08-05 15:45:00|27.83|27.53|27.59|27.29|27.85|27.55|27.57|27.27|226
1628178600000|2021-08-05 15:50:00|27.58|27.28|27.6|27.3|27.63|27.33|27.48|27.18|173
1628178900000|2021-08-05 15:55:00|27.59|27.29|27.64|27.34|27.68|27.38|27.58|27.28|165
1628179200000|2021-08-05 16:00:00|27.63|27.33|27.8|27.5|27.8|27.5|27.62|27.32|128
1628179500000|2021-08-05 16:05:00|27.79|27.49|27.76|27.46|27.9|27.6|27.7|27.4|234
1628179800000|2021-08-05 16:10:00|27.75|27.45|27.7|27.4|27.84|27.54|27.63|27.33|193
1628180100000|2021-08-05 16:15:00|27.69|27.39|27.71|27.41|27.75|27.45|27.68|27.38|150
1628180400000|2021-08-05 16:20:00|27.72|27.42|27.72|27.42|27.73|27.43|27.69|27.39|123
1628180700000|2021-08-05 16:25:00|27.71|27.41|27.67|27.37|27.72|27.42|27.65|27.35|81
1628181000000|2021-08-05 16:30:00|27.68|27.38|27.63|27.33|27.68|27.38|27.56|27.26|144
1628181300000|2021-08-05 16:35:00|27.62|27.32|27.68|27.38|27.68|27.38|27.6|27.3|130
1628181600000|2021-08-05 16:40:00|27.67|27.37|27.7|27.4|27.73|27.43|27.63|27.33|164
1628181900000|2021-08-05 16:45:00|27.69|27.39|27.75|27.45|27.75|27.45|27.64|27.34|155
1628182200000|2021-08-05 16:50:00|27.74|27.44|27.84|27.54|27.87|27.57|27.73|27.43|165
1628182500000|2021-08-05 16:55:00|27.85|27.55|27.84|27.54|27.86|27.56|27.81|27.51|130
1628182800000|2021-08-05 17:00:00|27.85|27.55|27.83|27.53|27.92|27.62|27.8|27.5|180
1628183100000|2021-08-05 17:05:00|27.82|27.52|27.8|27.5|27.83|27.53|27.77|27.47|149
1628183400000|2021-08-05 17:10:00|27.79|27.49|27.84|27.54|27.85|27.55|27.79|27.49|102
1628183700000|2021-08-05 17:15:00|27.85|27.55|27.91|27.61|27.94|27.64|27.84|27.54|177
1628184000000|2021-08-05 17:20:00|27.9|27.6|27.84|27.54|27.91|27.61|27.82|27.52|131
1628184300000|2021-08-05 17:25:00|27.83|27.53|27.84|27.54|27.88|27.58|27.83|27.53|144
1628184600000|2021-08-05 17:30:00|27.85|27.55|27.91|27.61|27.92|27.62|27.84|27.54|163
1628184900000|2021-08-05 17:35:00|27.92|27.62|27.9|27.6|27.94|27.64|27.89|27.59|99
1628185200000|2021-08-05 17:40:00|27.91|27.61|27.94|27.64|27.95|27.65|27.9|27.6|106
1628185500000|2021-08-05 17:45:00|27.93|27.63|27.88|27.58|27.95|27.65|27.84|27.54|123
1628185800000|2021-08-05 17:50:00|27.87|27.57|27.91|27.61|27.94|27.64|27.86|27.56|81
1628186100000|2021-08-05 17:55:00|27.92|27.62|27.92|27.62|27.96|27.66|27.91|27.61|124
1628186400000|2021-08-05 18:00:00|27.93|27.63|27.92|27.62|27.94|27.64|27.87|27.57|158
1628186700000|2021-08-05 18:05:00|27.91|27.61|27.87|27.57|27.95|27.65|27.87|27.57|143
1628187000000|2021-08-05 18:10:00|27.88|27.58|27.87|27.57|27.9|27.6|27.87|27.57|108
1628187300000|2021-08-05 18:15:00|27.88|27.58|27.79|27.49|27.88|27.58|27.75|27.45|114
1628187600000|2021-08-05 18:20:00|27.8|27.5|27.87|27.57|27.88|27.58|27.8|27.5|126
1628187900000|2021-08-05 18:25:00|27.86|27.56|27.87|27.57|27.98|27.68|27.86|27.56|189
1628188200000|2021-08-05 18:30:00|27.88|27.58|27.85|27.55|27.95|27.65|27.85|27.55|182
1628188500000|2021-08-05 18:35:00|27.86|27.56|27.93|27.63|27.94|27.64|27.85|27.55|134
1628188800000|2021-08-05 18:40:00|27.94|27.64|28|27.7|28.04|27.74|27.93|27.63|150
1628189100000|2021-08-05 18:45:00|27.99|27.69|27.95|27.65|28.02|27.72|27.92|27.62|190
1628189400000|2021-08-05 18:50:00|27.94|27.64|27.92|27.62|27.95|27.65|27.9|27.6|65
1628189700000|2021-08-05 18:55:00|27.91|27.61|27.93|27.63|27.99|27.69|27.91|27.61|148
1628190000000|2021-08-05 19:00:00|27.94|27.64|28.02|27.72|28.06|27.76|27.93|27.63|135
1628190300000|2021-08-05 19:05:00|28.01|27.71|28.13|27.83|28.13|27.83|28.01|27.71|141
1628190600000|2021-08-05 19:10:00|28.12|27.82|28.16|27.86|28.18|27.88|28.12|27.82|148
1628190900000|2021-08-05 19:15:00|28.15|27.85|28.12|27.82|28.21|27.91|28.11|27.81|142
1628191200000|2021-08-05 19:20:00|28.11|27.81|28.07|27.77|28.13|27.83|28.03|27.73|173
1628191500000|2021-08-05 19:25:00|28.08|27.78|28.05|27.75|28.11|27.81|28.03|27.73|217
1628191800000|2021-08-05 19:30:00|28.04|27.74|27.93|27.63|28.07|27.77|27.92|27.62|199
1628192100000|2021-08-05 19:35:00|27.92|27.62|27.93|27.63|27.97|27.67|27.88|27.58|154
1628192400000|2021-08-05 19:40:00|27.94|27.64|27.98|27.68|27.99|27.69|27.92|27.62|148
1628192700000|2021-08-05 19:45:00|27.97|27.67|27.9|27.6|27.98|27.68|27.87|27.57|173
1628193000000|2021-08-05 19:50:00|27.91|27.61|27.88|27.58|27.97|27.67|27.88|27.58|141
1628193300000|2021-08-05 19:55:00|27.87|27.57|27.83|27.53|27.9|27.6|27.82|27.52|121
1628193600000|2021-08-05 20:00:00|27.84|27.54|27.92|27.62|27.95|27.65|27.84|27.54|106
1628193900000|2021-08-05 20:05:00|27.91|27.61|27.9|27.6|27.96|27.66|27.9|27.6|72
1628194200000|2021-08-05 20:10:00|27.91|27.61|27.86|27.56|27.94|27.64|27.85|27.55|88
1628194500000|2021-08-05 20:15:00|27.87|27.57|27.93|27.63|27.94|27.64|27.86|27.56|111
1628194800000|2021-08-05 20:20:00|27.92|27.62|27.99|27.69|28|27.7|27.92|27.62|122
1628195100000|2021-08-05 20:25:00|28|27.7|28.03|27.73|28.06|27.76|27.99|27.69|92
1628195400000|2021-08-05 20:30:00|28.02|27.72|28.04|27.74|28.09|27.79|28.02|27.72|96
1628195700000|2021-08-05 20:35:00|28.05|27.75|28.09|27.79|28.1|27.8|28.04|27.74|115
1628196000000|2021-08-05 20:40:00|28.08|27.78|28|27.7|28.09|27.79|28|27.7|95
1628196300000|2021-08-05 20:45:00|28.01|27.71|28.03|27.73|28.04|27.74|27.98|27.68|111
1628196600000|2021-08-05 20:50:00|28.02|27.72|28.05|27.75|28.06|27.76|28.01|27.71|110
1628196900000|2021-08-05 20:55:00|28.06|27.76|28.06|27.76|28.07|27.77|28.05|27.75|90
1628197200000|2021-08-05 21:00:00|28.05|27.75|28.12|27.82|28.13|27.83|28.05|27.75|52
1628197500000|2021-08-05 21:05:00|28.11|27.81|28.14|27.84|28.15|27.85|28.11|27.81|119
1628197800000|2021-08-05 21:10:00|28.13|27.83|28.14|27.84|28.15|27.85|28.12|27.82|60
1628198100000|2021-08-05 21:15:00|28.13|27.83|28.09|27.79|28.14|27.84|28.08|27.78|107
1628198400000|2021-08-05 21:20:00|28.08|27.78|28.13|27.83|28.13|27.83|28.08|27.78|80
1628198700000|2021-08-05 21:25:00|28.12|27.82|28.14|27.84|28.15|27.85|28.12|27.82|71
1628199000000|2021-08-05 21:30:00|28.13|27.83|28.17|27.87|28.18|27.88|28.13|27.83|39
1628199300000|2021-08-05 21:35:00|28.18|27.88|28.18|27.88|28.23|27.93|28.16|27.86|93
1628199600000|2021-08-05 21:40:00|28.17|27.87|28.24|27.94|28.26|27.96|28.17|27.87|123
1628199900000|2021-08-05 21:45:00|28.25|27.95|28.28|27.98|28.29|27.99|28.18|27.88|138
1628200200000|2021-08-05 21:50:00|28.27|27.97|28.26|27.96|28.28|27.98|28.23|27.93|151
1628200500000|2021-08-05 21:55:00|28.27|27.97|28.31|28.01|28.31|28.01|28.25|27.95|77
1628200800000|2021-08-05 22:00:00|28.33|28.03|28.27|27.97|28.41|28.11|28.26|27.96|90
1628201100000|2021-08-05 22:05:00|28.28|27.98|28.32|28.02|28.35|28.05|28.27|27.97|107
1628201400000|2021-08-05 22:10:00|28.33|28.03|28.27|27.97|28.33|28.03|28.27|27.97|59
1628201700000|2021-08-05 22:15:00|28.28|27.98|28.31|28.01|28.33|28.03|28.28|27.98|134
1628202000000|2021-08-05 22:20:00|28.3|28|28.2|27.9|28.31|28.01|28.19|27.89|99
1628202300000|2021-08-05 22:25:00|28.19|27.89|28.27|27.97|28.31|28.01|28.19|27.89|122
1628202600000|2021-08-05 22:30:00|28.26|27.96|28.21|27.91|28.26|27.96|28.2|27.9|119
1628202900000|2021-08-05 22:35:00|28.2|27.9|28.21|27.91|28.25|27.95|28.18|27.88|131
1628203200000|2021-08-05 22:40:00|28.2|27.9|28.31|28.01|28.31|28.01|28.2|27.9|154
1628203500000|2021-08-05 22:45:00|28.32|28.02|28.32|28.02|28.34|28.04|28.22|27.92|126
1628203800000|2021-08-05 22:50:00|28.33|28.03|28.34|28.04|28.35|28.05|28.29|27.99|119
1628204100000|2021-08-05 22:55:00|28.33|28.03|28.3|28|28.35|28.05|28.23|27.93|169
1628204400000|2021-08-05 23:00:00|28.31|28.01|28.38|28.08|28.38|28.08|28.29|27.99|104
1628204700000|2021-08-05 23:05:00|28.37|28.07|28.32|28.02|28.39|28.09|28.27|27.97|125
1628205000000|2021-08-05 23:10:00|28.33|28.03|28.31|28.01|28.35|28.05|28.3|28|121
1628205300000|2021-08-05 23:15:00|28.3|28|28.28|27.98|28.33|28.03|28.27|27.97|128
1628205600000|2021-08-05 23:20:00|28.27|27.97|28.33|28.03|28.34|28.04|28.25|27.95|180
1628205900000|2021-08-05 23:25:00|28.32|28.02|28.31|28.01|28.33|28.03|28.26|27.96|130
1628206200000|2021-08-05 23:30:00|28.3|28|28.22|27.92|28.31|28.01|28.22|27.92|166
1628206500000|2021-08-05 23:35:00|28.21|27.91|28.28|27.98|28.31|28.01|28.21|27.91|148
1628206800000|2021-08-05 23:40:00|28.29|27.99|28.3|28|28.32|28.02|28.26|27.96|120
1628207100000|2021-08-05 23:45:00|28.31|28.01|28.23|27.93|28.31|28.01|28.17|27.87|154
1628207400000|2021-08-05 23:50:00|28.24|27.94|28.19|27.89|28.25|27.95|28.17|27.87|123
1628207700000|2021-08-05 23:55:00|28.18|27.88|28.18|27.88|28.2|27.9|28.18|27.88|107
1628208000000|2021-08-06 00:00:00|28.19|27.89|28.34|28.04|28.39|28.09|28.18|27.88|203
1628208300000|2021-08-06 00:05:00|28.33|28.03|28.19|27.89|28.34|28.04|28.18|27.88|165
1628208600000|2021-08-06 00:10:00|28.2|27.9|28.24|27.94|28.26|27.96|28.18|27.88|89
1628208900000|2021-08-06 00:15:00|28.23|27.93|28.29|27.99|28.38|28.08|28.23|27.93|159
1628209200000|2021-08-06 00:20:00|28.28|27.98|28.24|27.94|28.28|27.98|28.22|27.92|119
1628209500000|2021-08-06 00:25:00|28.25|27.95|28.05|27.75|28.25|27.95|27.99|27.69|214
1628209800000|2021-08-06 00:30:00|28.04|27.74|28.09|27.79|28.18|27.88|28.03|27.73|158
1628210100000|2021-08-06 00:35:00|28.1|27.8|28.14|27.84|28.17|27.87|28.08|27.78|107
1628210400000|2021-08-06 00:40:00|28.13|27.83|28.09|27.79|28.15|27.85|28.09|27.79|121
1628210700000|2021-08-06 00:45:00|28.1|27.8|27.9|27.6|28.1|27.8|27.84|27.54|165
1628211000000|2021-08-06 00:50:00|27.91|27.61|27.8|27.5|28|27.7|27.77|27.47|189
1628211300000|2021-08-06 00:55:00|27.82|27.52|27.86|27.56|27.91|27.61|27.79|27.49|119
1628211600000|2021-08-06 01:00:00|27.87|27.57|27.9|27.6|27.97|27.67|27.84|27.54|197
1628211900000|2021-08-06 01:05:00|27.91|27.61|27.93|27.63|27.93|27.63|27.89|27.59|73
1628212200000|2021-08-06 01:10:00|27.92|27.62|27.82|27.52|27.93|27.63|27.81|27.51|132
1628212500000|2021-08-06 01:15:00|27.81|27.51|27.87|27.57|27.89|27.59|27.81|27.51|162
1628212800000|2021-08-06 01:20:00|27.88|27.58|27.88|27.58|27.9|27.6|27.85|27.55|136
1628213100000|2021-08-06 01:25:00|27.89|27.59|27.81|27.51|27.93|27.63|27.8|27.5|139
1628213400000|2021-08-06 01:30:00|27.82|27.52|27.93|27.63|27.94|27.64|27.8|27.5|144
1628213700000|2021-08-06 01:35:00|27.94|27.64|27.93|27.63|27.97|27.67|27.93|27.63|170
1628214000000|2021-08-06 01:40:00|27.94|27.64|27.94|27.64|27.95|27.65|27.89|27.59|81
1628214300000|2021-08-06 01:45:00|27.95|27.65|28.04|27.74|28.05|27.75|27.93|27.63|192
1628214600000|2021-08-06 01:50:00|28.03|27.73|28.04|27.74|28.09|27.79|27.98|27.68|161
1628214900000|2021-08-06 01:55:00|28.05|27.75|28|27.7|28.12|27.82|27.99|27.69|159
1628215200000|2021-08-06 02:00:00|28.01|27.71|28.01|27.71|28.02|27.72|27.98|27.68|88
1628215500000|2021-08-06 02:05:00|28|27.7|27.97|27.67|28.02|27.72|27.95|27.65|92
1628215800000|2021-08-06 02:10:00|27.98|27.68|27.93|27.63|27.99|27.69|27.92|27.62|116
1628216100000|2021-08-06 02:15:00|27.94|27.64|27.88|27.58|27.95|27.65|27.87|27.57|153
1628216400000|2021-08-06 02:20:00|27.87|27.57|27.79|27.49|27.91|27.61|27.78|27.48|110
1628216700000|2021-08-06 02:25:00|27.78|27.48|27.87|27.57|27.88|27.58|27.78|27.48|113
1628217000000|2021-08-06 02:30:00|27.86|27.56|27.8|27.5|27.93|27.63|27.78|27.48|163
1628217300000|2021-08-06 02:35:00|27.79|27.49|27.79|27.49|27.83|27.53|27.78|27.48|137
1628217600000|2021-08-06 02:40:00|27.77|27.47|27.75|27.45|27.8|27.5|27.74|27.44|131
1628217900000|2021-08-06 02:45:00|27.74|27.44|27.76|27.46|27.8|27.5|27.74|27.44|93
1628218200000|2021-08-06 02:50:00|27.75|27.45|27.75|27.45|27.8|27.5|27.73|27.43|101
1628218500000|2021-08-06 02:55:00|27.74|27.44|27.75|27.45|27.79|27.49|27.74|27.44|86
1628218800000|2021-08-06 03:00:00|27.74|27.44|27.87|27.57|27.89|27.59|27.69|27.39|124
1628219100000|2021-08-06 03:05:00|27.86|27.56|27.88|27.58|27.9|27.6|27.85|27.55|81
1628219400000|2021-08-06 03:10:00|27.87|27.57|27.82|27.52|27.89|27.59|27.8|27.5|100
1628219700000|2021-08-06 03:15:00|27.81|27.51|27.96|27.66|27.97|27.67|27.81|27.51|117
1628220000000|2021-08-06 03:20:00|27.95|27.65|27.87|27.57|27.96|27.66|27.85|27.55|125
1628220300000|2021-08-06 03:25:00|27.88|27.58|27.82|27.52|27.89|27.59|27.81|27.51|125
1628220600000|2021-08-06 03:30:00|27.81|27.51|27.83|27.53|27.85|27.55|27.79|27.49|143
1628220900000|2021-08-06 03:35:00|27.84|27.54|27.82|27.52|27.85|27.55|27.82|27.52|47
1628221200000|2021-08-06 03:40:00|27.83|27.53|27.78|27.48|27.83|27.53|27.76|27.46|82
1628221500000|2021-08-06 03:45:00|27.79|27.49|27.73|27.43|27.8|27.5|27.68|27.38|111
1628221800000|2021-08-06 03:50:00|27.74|27.44|27.76|27.46|27.78|27.48|27.73|27.43|115
1628222100000|2021-08-06 03:55:00|27.75|27.45|27.73|27.43|27.79|27.49|27.72|27.42|69
1628222400000|2021-08-06 04:00:00|27.72|27.42|27.8|27.5|27.87|27.57|27.7|27.4|131
1628222700000|2021-08-06 04:05:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|82
1628223000000|2021-08-06 04:10:00|27.71|27.41|27.66|27.36|27.8|27.5|27.64|27.34|172
1628223300000|2021-08-06 04:15:00|27.67|27.37|27.67|27.37|27.73|27.43|27.66|27.36|127
1628223600000|2021-08-06 04:20:00|27.68|27.38|27.66|27.36|27.72|27.42|27.64|27.34|115
1628223900000|2021-08-06 04:25:00|27.67|27.37|27.74|27.44|27.79|27.49|27.64|27.34|143
1628224200000|2021-08-06 04:30:00|27.75|27.45|27.66|27.36|27.75|27.45|27.62|27.32|160
1628224500000|2021-08-06 04:35:00|27.65|27.35|27.72|27.42|27.72|27.42|27.63|27.33|108
1628224800000|2021-08-06 04:40:00|27.73|27.43|27.72|27.42|27.78|27.48|27.7|27.4|105
1628225100000|2021-08-06 04:45:00|27.73|27.43|27.65|27.35|27.73|27.43|27.63|27.33|92
1628225400000|2021-08-06 04:50:00|27.66|27.36|27.67|27.37|27.68|27.38|27.65|27.35|68
1628225700000|2021-08-06 04:55:00|27.66|27.36|27.67|27.37|27.68|27.38|27.66|27.36|60
1628226000000|2021-08-06 05:00:00|27.66|27.36|27.72|27.42|27.76|27.46|27.63|27.33|115
1628226300000|2021-08-06 05:05:00|27.73|27.43|27.69|27.39|27.74|27.44|27.68|27.38|103
1628226600000|2021-08-06 05:10:00|27.7|27.4|27.7|27.4|27.75|27.45|27.69|27.39|75
1628226900000|2021-08-06 05:15:00|27.71|27.41|27.68|27.38|27.71|27.41|27.66|27.36|68
1628227200000|2021-08-06 05:20:00|27.67|27.37|27.68|27.38|27.68|27.38|27.66|27.36|86
1628227500000|2021-08-06 05:25:00|27.66|27.36|27.66|27.36|27.71|27.41|27.65|27.35|95
1628227800000|2021-08-06 05:30:00|27.67|27.37|27.7|27.4|27.7|27.4|27.66|27.36|106
1628228100000|2021-08-06 05:35:00|27.69|27.39|27.74|27.44|27.77|27.47|27.69|27.39|122
1628228400000|2021-08-06 05:40:00|27.73|27.43|27.75|27.45|27.77|27.47|27.72|27.42|81
1628228700000|2021-08-06 05:45:00|27.76|27.46|27.75|27.45|27.76|27.46|27.73|27.43|54
1628229000000|2021-08-06 05:50:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|91
1628229300000|2021-08-06 05:55:00|27.79|27.49|27.79|27.49|27.8|27.5|27.78|27.48|73
1628229600000|2021-08-06 06:00:00|27.8|27.5|27.77|27.47|27.8|27.5|27.76|27.46|102
1628229900000|2021-08-06 06:05:00|27.76|27.46|27.77|27.47|27.79|27.49|27.76|27.46|56
1628230200000|2021-08-06 06:10:00|27.78|27.48|27.82|27.52|27.83|27.53|27.77|27.47|91
1628230500000|2021-08-06 06:15:00|27.83|27.53|28.02|27.72|28.05|27.75|27.82|27.52|157
1628230800000|2021-08-06 06:20:00|28.03|27.73|28.03|27.73|28.05|27.75|27.99|27.69|129
1628231100000|2021-08-06 06:25:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|120
1628231400000|2021-08-06 06:30:00|28|27.7|27.96|27.66|28|27.7|27.91|27.61|123
1628231700000|2021-08-06 06:35:00|27.97|27.67|27.93|27.63|27.97|27.67|27.9|27.6|101
1628232000000|2021-08-06 06:40:00|27.92|27.62|27.91|27.61|27.94|27.64|27.89|27.59|98
1628232300000|2021-08-06 06:45:00|27.92|27.62|27.87|27.57|27.93|27.63|27.85|27.55|109
1628232600000|2021-08-06 06:50:00|27.86|27.56|27.91|27.61|27.93|27.63|27.86|27.56|81
1628232900000|2021-08-06 06:55:00|27.9|27.6|28.06|27.76|28.07|27.77|27.89|27.59|155
1628233200000|2021-08-06 07:00:00|28.05|27.75|28.01|27.71|28.06|27.76|27.97|27.67|144
1628233500000|2021-08-06 07:05:00|28|27.7|27.96|27.66|28.01|27.71|27.94|27.64|69
1628233800000|2021-08-06 07:10:00|27.95|27.65|27.91|27.61|27.97|27.67|27.91|27.61|71
1628234100000|2021-08-06 07:15:00|27.92|27.62|27.88|27.58|27.92|27.62|27.87|27.57|79
1628234400000|2021-08-06 07:20:00|27.89|27.59|27.82|27.52|27.89|27.59|27.8|27.5|72
1628234700000|2021-08-06 07:25:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|71
1628235000000|2021-08-06 07:30:00|27.82|27.52|27.88|27.58|27.89|27.59|27.82|27.52|76
1628235300000|2021-08-06 07:35:00|27.87|27.57|27.88|27.58|27.92|27.62|27.85|27.55|80
1628235600000|2021-08-06 07:40:00|27.89|27.59|27.89|27.59|27.92|27.62|27.88|27.58|79
1628235900000|2021-08-06 07:45:00|27.88|27.58|27.83|27.53|27.89|27.59|27.82|27.52|110
1628236200000|2021-08-06 07:50:00|27.84|27.54|27.81|27.51|27.86|27.56|27.81|27.51|54
1628236500000|2021-08-06 07:55:00|27.8|27.5|27.8|27.5|27.83|27.53|27.8|27.5|41
1628236800000|2021-08-06 08:00:00|27.81|27.51|27.7|27.4|27.83|27.53|27.69|27.39|146
1628237100000|2021-08-06 08:05:00|27.69|27.39|27.74|27.44|27.75|27.45|27.69|27.39|120
1628237400000|2021-08-06 08:10:00|27.73|27.43|27.76|27.46|27.81|27.51|27.73|27.43|62
1628237700000|2021-08-06 08:15:00|27.77|27.47|27.72|27.42|27.8|27.5|27.71|27.41|107
1628238000000|2021-08-06 08:20:00|27.73|27.43|27.7|27.4|27.73|27.43|27.69|27.39|66
1628238300000|2021-08-06 08:25:00|27.69|27.39|27.73|27.43|27.74|27.44|27.68|27.38|64
1628238600000|2021-08-06 08:30:00|27.74|27.44|27.7|27.4|27.74|27.44|27.7|27.4|35
1628238900000|2021-08-06 08:35:00|27.69|27.39|27.7|27.4|27.71|27.41|27.68|27.38|52
1628239200000|2021-08-06 08:40:00|27.71|27.41|27.77|27.47|27.79|27.49|27.7|27.4|91
1628239500000|2021-08-06 08:45:00|27.78|27.48|27.8|27.5|27.84|27.54|27.76|27.46|117
1628239800000|2021-08-06 08:50:00|27.81|27.51|27.8|27.5|27.81|27.51|27.77|27.47|100
1628240100000|2021-08-06 08:55:00|27.81|27.51|27.82|27.52|27.83|27.53|27.77|27.47|112
1628240400000|2021-08-06 09:00:00|27.81|27.51|27.75|27.45|27.82|27.52|27.74|27.44|85
1628240700000|2021-08-06 09:05:00|27.74|27.44|27.77|27.47|27.78|27.48|27.73|27.43|36
1628241000000|2021-08-06 09:10:00|27.78|27.48|27.81|27.51|27.82|27.52|27.76|27.46|66
1628241300000|2021-08-06 09:15:00|27.8|27.5|27.8|27.5|27.82|27.52|27.78|27.48|75
1628241600000|2021-08-06 09:20:00|27.81|27.51|27.84|27.54|27.85|27.55|27.79|27.49|48
1628241900000|2021-08-06 09:25:00|27.85|27.55|27.86|27.56|27.9|27.6|27.81|27.51|60
1628242200000|2021-08-06 09:30:00|27.85|27.55|27.88|27.58|27.89|27.59|27.84|27.54|68
1628242500000|2021-08-06 09:35:00|27.87|27.57|27.79|27.49|27.88|27.58|27.77|27.47|145
1628242800000|2021-08-06 09:40:00|27.78|27.48|27.75|27.45|27.79|27.49|27.72|27.42|167
1628243100000|2021-08-06 09:45:00|27.76|27.46|27.73|27.43|27.76|27.46|27.7|27.4|126
1628243400000|2021-08-06 09:50:00|27.72|27.42|27.74|27.44|27.74|27.44|27.69|27.39|71
1628243700000|2021-08-06 09:55:00|27.73|27.43|27.69|27.39|27.77|27.47|27.68|27.38|153
1628244000000|2021-08-06 10:00:00|27.68|27.38|27.78|27.48|27.78|27.48|27.67|27.37|134
1628244300000|2021-08-06 10:05:00|27.77|27.47|27.62|27.32|27.77|27.47|27.61|27.31|132
1628244600000|2021-08-06 10:10:00|27.63|27.33|27.61|27.31|27.65|27.35|27.6|27.3|155
1628244900000|2021-08-06 10:15:00|27.62|27.32|27.66|27.36|27.7|27.4|27.6|27.3|156
1628245200000|2021-08-06 10:20:00|27.67|27.37|27.67|27.37|27.67|27.37|27.64|27.34|127
1628245500000|2021-08-06 10:25:00|27.66|27.36|27.7|27.4|27.72|27.42|27.66|27.36|155
1628245800000|2021-08-06 10:30:00|27.69|27.39|27.72|27.42|27.76|27.46|27.65|27.35|152
1628246100000|2021-08-06 10:35:00|27.73|27.43|27.8|27.5|27.81|27.51|27.71|27.41|171
1628246400000|2021-08-06 10:40:00|27.81|27.51|27.74|27.44|27.82|27.52|27.73|27.43|88
1628246700000|2021-08-06 10:45:00|27.73|27.43|27.8|27.5|27.81|27.51|27.72|27.42|101
1628247000000|2021-08-06 10:50:00|27.79|27.49|27.76|27.46|27.82|27.52|27.74|27.44|141
1628247300000|2021-08-06 10:55:00|27.75|27.45|27.72|27.42|27.76|27.46|27.69|27.39|124
1628247600000|2021-08-06 11:00:00|27.71|27.41|27.67|27.37|27.71|27.41|27.65|27.35|113
1628247900000|2021-08-06 11:05:00|27.68|27.38|27.71|27.41|27.73|27.43|27.64|27.34|89
1628248200000|2021-08-06 11:10:00|27.7|27.4|27.76|27.46|27.78|27.48|27.69|27.39|121
1628248500000|2021-08-06 11:15:00|27.75|27.45|27.71|27.41|27.75|27.45|27.68|27.38|157
1628248800000|2021-08-06 11:20:00|27.7|27.4|27.66|27.36|27.71|27.41|27.66|27.36|143
1628249100000|2021-08-06 11:25:00|27.67|27.37|27.75|27.45|27.75|27.45|27.63|27.33|119
1628249400000|2021-08-06 11:30:00|27.74|27.44|27.81|27.51|27.81|27.51|27.69|27.39|129
1628249700000|2021-08-06 11:35:00|27.8|27.5|27.78|27.48|27.82|27.52|27.71|27.41|163
1628250000000|2021-08-06 11:40:00|27.77|27.47|27.75|27.45|27.8|27.5|27.68|27.38|175
1628250300000|2021-08-06 11:45:00|27.76|27.46|27.76|27.46|27.82|27.52|27.72|27.42|140
1628250600000|2021-08-06 11:50:00|27.77|27.47|27.76|27.46|27.79|27.49|27.72|27.42|106
1628250900000|2021-08-06 11:55:00|27.75|27.45|27.74|27.44|27.81|27.51|27.72|27.42|170
1628251200000|2021-08-06 12:00:00|27.73|27.43|27.66|27.36|27.76|27.46|27.61|27.31|204
1628251500000|2021-08-06 12:05:00|27.67|27.37|27.72|27.42|27.74|27.44|27.61|27.31|201
1628251800000|2021-08-06 12:10:00|27.71|27.41|27.91|27.61|27.94|27.64|27.7|27.4|190
1628252100000|2021-08-06 12:15:00|27.9|27.6|27.94|27.64|28|27.7|27.86|27.56|170
1628252400000|2021-08-06 12:20:00|27.95|27.65|27.95|27.65|27.97|27.67|27.86|27.56|163
1628252700000|2021-08-06 12:25:00|27.96|27.66|27.98|27.68|27.99|27.69|27.93|27.63|151
1628253000000|2021-08-06 12:30:00|27.99|27.69|27.93|27.63|28|27.7|27.9|27.6|160
1628253300000|2021-08-06 12:35:00|27.95|27.65|27.93|27.63|27.95|27.65|27.88|27.58|147
1628253600000|2021-08-06 12:40:00|27.92|27.62|27.89|27.59|27.96|27.66|27.81|27.51|222
1628253900000|2021-08-06 12:45:00|27.88|27.58|27.93|27.63|27.97|27.67|27.83|27.53|201
1628254200000|2021-08-06 12:50:00|27.94|27.64|27.91|27.61|27.94|27.64|27.87|27.57|178
1628254500000|2021-08-06 12:55:00|27.9|27.6|27.87|27.57|27.91|27.61|27.85|27.55|128
1628254800000|2021-08-06 13:00:00|27.86|27.56|27.91|27.61|27.92|27.62|27.84|27.54|140
1628255100000|2021-08-06 13:05:00|27.92|27.62|27.98|27.68|27.98|27.68|27.89|27.59|142
1628255400000|2021-08-06 13:10:00|27.97|27.67|28.01|27.71|28.01|27.71|27.94|27.64|108
1628255700000|2021-08-06 13:15:00|28|27.7|27.98|27.68|28.01|27.71|27.97|27.67|155
1628256000000|2021-08-06 13:20:00|27.99|27.69|27.96|27.66|28|27.7|27.94|27.64|126
1628256300000|2021-08-06 13:25:00|27.97|27.67|27.97|27.67|27.99|27.69|27.93|27.63|111
1628256600000|2021-08-06 13:30:00|27.98|27.68|28.02|27.72|28.03|27.73|27.97|27.67|120
1628256900000|2021-08-06 13:35:00|28.01|27.71|28.06|27.76|28.06|27.76|27.97|27.67|150
1628257200000|2021-08-06 13:40:00|28.07|27.77|28|27.7|28.12|27.82|27.94|27.64|176
1628257500000|2021-08-06 13:45:00|28.01|27.71|27.98|27.68|28.02|27.72|27.94|27.64|127
1628257800000|2021-08-06 13:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.89|27.59|162
1628258100000|2021-08-06 13:55:00|27.91|27.61|28|27.7|28|27.7|27.89|27.59|118
1628258400000|2021-08-06 14:00:00|27.99|27.69|27.93|27.63|28.01|27.71|27.92|27.62|119
1628258700000|2021-08-06 14:05:00|27.92|27.62|28.02|27.72|28.12|27.82|27.92|27.62|184
1628259000000|2021-08-06 14:10:00|28.03|27.73|28.01|27.71|28.15|27.85|27.99|27.69|187
1628259300000|2021-08-06 14:15:00|28|27.7|28.02|27.72|28.03|27.73|27.87|27.57|217
1628259600000|2021-08-06 14:20:00|28.03|27.73|27.9|27.6|28.07|27.77|27.89|27.59|195
1628259900000|2021-08-06 14:25:00|27.89|27.59|28.05|27.75|28.05|27.75|27.89|27.59|193
1628260200000|2021-08-06 14:30:00|28.04|27.74|28|27.7|28.05|27.75|27.91|27.61|203
1628260500000|2021-08-06 14:35:00|28.01|27.71|28.06|27.76|28.09|27.79|28.01|27.71|150
1628260800000|2021-08-06 14:40:00|28.07|27.77|27.97|27.67|28.13|27.83|27.97|27.67|135
1628261100000|2021-08-06 14:45:00|27.98|27.68|28|27.7|28.03|27.73|27.96|27.66|56
1628261400000|2021-08-06 14:50:00|28.01|27.71|27.95|27.65|28.03|27.73|27.94|27.64|64
1628261700000|2021-08-06 14:55:00|27.94|27.64|27.94|27.64|27.98|27.68|27.94|27.64|51
1628262000000|2021-08-06 15:00:00|27.95|27.65|27.97|27.67|27.98|27.68|27.88|27.58|87
1628262300000|2021-08-06 15:05:00|27.96|27.66|27.97|27.67|27.98|27.68|27.94|27.64|30
1628262600000|2021-08-06 15:10:00|27.98|27.68|28.02|27.72|28.03|27.73|27.97|27.67|71
1628262900000|2021-08-06 15:15:00|28.03|27.73|28.13|27.83|28.17|27.87|27.97|27.67|201
1628263200000|2021-08-06 15:20:00|28.14|27.84|28.1|27.8|28.18|27.88|28.05|27.75|186
1628263500000|2021-08-06 15:25:00|28.09|27.79|28.18|27.88|28.21|27.91|28.08|27.78|137
1628263800000|2021-08-06 15:30:00|28.19|27.89|28.13|27.83|28.24|27.94|28.12|27.82|149
1628264100000|2021-08-06 15:35:00|28.14|27.84|28.21|27.91|28.21|27.91|28.12|27.82|106
1628264400000|2021-08-06 15:40:00|28.2|27.9|28.24|27.94|28.27|27.97|28.2|27.9|153
1628264700000|2021-08-06 15:45:00|28.25|27.95|28.22|27.92|28.25|27.95|28.18|27.88|124
1628265000000|2021-08-06 15:50:00|28.21|27.91|28.22|27.92|28.23|27.93|28.2|27.9|104
1628265300000|2021-08-06 15:55:00|28.21|27.91|28.33|28.03|28.35|28.05|28.21|27.91|148
1628265600000|2021-08-06 16:00:00|28.34|28.04|28.47|28.17|28.48|28.18|28.33|28.03|217
1628265900000|2021-08-06 16:05:00|28.48|28.18|28.54|28.24|28.55|28.25|28.43|28.13|161
1628266200000|2021-08-06 16:10:00|28.55|28.25|28.55|28.25|28.69|28.39|28.26|27.96|161
1628266500000|2021-08-06 16:15:00|28.47|28.17|28.51|28.21|28.53|28.23|28.41|28.11|135
1628266800000|2021-08-06 16:20:00|28.52|28.22|28.53|28.23|28.56|28.26|28.47|28.17|190
1628267100000|2021-08-06 16:25:00|28.54|28.24|28.55|28.25|28.57|28.27|28.49|28.19|82
1628267400000|2021-08-06 16:30:00|28.56|28.26|28.5|28.2|28.56|28.26|28.44|28.14|129
1628267700000|2021-08-06 16:35:00|28.51|28.21|28.54|28.24|28.56|28.26|28.47|28.17|162
1628268000000|2021-08-06 16:40:00|28.53|28.23|28.44|28.14|28.54|28.24|28.41|28.11|154
1628268300000|2021-08-06 16:45:00|28.43|28.13|28.35|28.05|28.45|28.15|28.27|27.97|188
1628268600000|2021-08-06 16:50:00|28.34|28.04|28.38|28.08|28.39|28.09|28.29|27.99|158
1628268900000|2021-08-06 16:55:00|28.37|28.07|28.36|28.06|28.41|28.11|28.35|28.05|126
1628269200000|2021-08-06 17:00:00|28.37|28.07|28.5|28.2|28.52|28.22|28.37|28.07|159
1628269500000|2021-08-06 17:05:00|28.51|28.21|28.56|28.26|28.58|28.28|28.5|28.2|101
1628269800000|2021-08-06 17:10:00|28.57|28.27|28.56|28.26|28.63|28.33|28.54|28.24|100
1628270100000|2021-08-06 17:15:00|28.55|28.25|28.58|28.28|28.61|28.31|28.55|28.25|172
1628270400000|2021-08-06 17:20:00|28.59|28.29|28.6|28.3|28.62|28.32|28.57|28.27|74
1628270700000|2021-08-06 17:25:00|28.61|28.31|28.62|28.32|28.63|28.33|28.59|28.29|92
1628271000000|2021-08-06 17:30:00|28.63|28.33|28.61|28.31|28.65|28.35|28.59|28.29|147
1628271300000|2021-08-06 17:35:00|28.6|28.3|28.62|28.32|28.63|28.33|28.56|28.26|143
1628271600000|2021-08-06 17:40:00|28.63|28.33|28.68|28.38|28.69|28.39|28.61|28.31|153
1628271900000|2021-08-06 17:45:00|28.69|28.39|28.59|28.29|28.75|28.45|28.56|28.26|198
1628272200000|2021-08-06 17:50:00|28.58|28.28|28.67|28.37|28.69|28.39|28.58|28.28|179
1628272500000|2021-08-06 17:55:00|28.68|28.38|28.71|28.41|28.73|28.43|28.66|28.36|162
1628272800000|2021-08-06 18:00:00|28.72|28.42|28.67|28.37|28.75|28.45|28.63|28.33|178
1628273100000|2021-08-06 18:05:00|28.68|28.38|28.69|28.39|28.75|28.45|28.67|28.37|199
1628273400000|2021-08-06 18:10:00|28.68|28.38|28.65|28.35|28.78|28.48|28.63|28.33|137
1628273700000|2021-08-06 18:15:00|28.66|28.36|28.66|28.36|28.69|28.39|28.64|28.34|115
1628274000000|2021-08-06 18:20:00|28.65|28.35|28.64|28.34|28.67|28.37|28.63|28.33|72
1628274300000|2021-08-06 18:25:00|28.63|28.33|28.61|28.31|28.64|28.34|28.59|28.29|101
1628274600000|2021-08-06 18:30:00|28.6|28.3|28.63|28.33|28.67|28.37|28.6|28.3|108
1628274900000|2021-08-06 18:35:00|28.62|28.32|28.63|28.33|28.65|28.35|28.6|28.3|40
1628275200000|2021-08-06 18:40:00|28.62|28.32|28.63|28.33|28.63|28.33|28.59|28.29|90
1628275500000|2021-08-06 18:45:00|28.64|28.34|28.56|28.26|28.66|28.36|28.55|28.25|119
1628275800000|2021-08-06 18:50:00|28.57|28.27|28.57|28.27|28.58|28.28|28.55|28.25|137
1628276100000|2021-08-06 18:55:00|28.56|28.26|28.57|28.27|28.58|28.28|28.55|28.25|74
1628276400000|2021-08-06 19:00:00|28.58|28.28|28.6|28.3|28.66|28.36|28.58|28.28|141
1628276700000|2021-08-06 19:05:00|28.61|28.31|28.68|28.38|28.69|28.39|28.61|28.31|96
1628277000000|2021-08-06 19:10:00|28.69|28.39|28.64|28.34|28.69|28.39|28.61|28.31|139
1628277300000|2021-08-06 19:15:00|28.65|28.35|28.68|28.38|28.71|28.41|28.65|28.35|118
1628277600000|2021-08-06 19:20:00|28.67|28.37|28.64|28.34|28.69|28.39|28.62|28.32|132
1628277900000|2021-08-06 19:25:00|28.65|28.35|28.71|28.41|28.72|28.42|28.64|28.34|119
1628278200000|2021-08-06 19:30:00|28.7|28.4|28.72|28.42|28.77|28.47|28.7|28.4|144
1628278500000|2021-08-06 19:35:00|28.73|28.43|28.76|28.46|28.77|28.47|28.72|28.42|80
1628278800000|2021-08-06 19:40:00|28.77|28.47|28.75|28.45|28.78|28.48|28.73|28.43|89
1628279100000|2021-08-06 19:45:00|28.76|28.46|28.65|28.35|28.76|28.46|28.63|28.33|112
1628279400000|2021-08-06 19:50:00|28.66|28.36|28.65|28.35|28.7|28.4|28.64|28.34|80
1628279700000|2021-08-06 19:55:00|28.66|28.36|28.67|28.37|28.68|28.38|28.61|28.31|118
1628280000000|2021-08-06 20:00:00|28.68|28.38|28.76|28.46|28.76|28.46|28.68|28.38|115
1628280300000|2021-08-06 20:05:00|28.75|28.45|28.69|28.39|28.76|28.46|28.66|28.36|58
1628280600000|2021-08-06 20:10:00|28.7|28.4|28.67|28.37|28.72|28.42|28.64|28.34|84
1628280900000|2021-08-06 20:15:00|28.66|28.36|28.67|28.37|28.74|28.44|28.64|28.34|119
1628281200000|2021-08-06 20:20:00|28.68|28.38|28.71|28.41|28.73|28.43|28.67|28.37|88
1628281500000|2021-08-06 20:25:00|28.72|28.42|28.53|28.23|28.72|28.42|28.46|28.16|103
1628281800000|2021-08-06 20:30:00|28.54|28.24|28.65|28.35|28.67|28.37|28.54|28.24|142
1628282100000|2021-08-06 20:35:00|28.64|28.34|28.64|28.34|28.65|28.35|28.6|28.3|113
1628282400000|2021-08-06 20:40:00|28.63|28.33|28.63|28.33|28.67|28.37|28.6|28.3|61
1628282700000|2021-08-06 20:45:00|28.64|28.34|28.57|28.27|28.65|28.35|28.53|28.23|86
1628283000000|2021-08-06 20:50:00|28.58|28.28|28.59|28.29|28.64|28.34|28.56|28.26|88
1628283300000|2021-08-06 20:55:00|28.6|28.3|28.56|28.26|28.6|28.3|28.55|28.25|69
1628326800000|2021-08-07 09:00:00|29.6|29.3|29.76|29.46|29.76|29.46|29.6|29.3|79
1628327100000|2021-08-07 09:05:00|29.77|29.47|29.64|29.34|29.83|29.53|29.63|29.33|147
1628327400000|2021-08-07 09:10:00|29.63|29.33|29.66|29.36|29.7|29.4|29.58|29.28|89
1628327700000|2021-08-07 09:15:00|29.65|29.35|29.77|29.47|29.78|29.48|29.65|29.35|93
1628328000000|2021-08-07 09:20:00|29.78|29.48|29.8|29.5|29.82|29.52|29.71|29.41|106
1628328300000|2021-08-07 09:25:00|29.81|29.51|30.02|29.72|30.02|29.72|29.77|29.47|146
1628328600000|2021-08-07 09:30:00|30.01|29.71|30.09|29.79|30.13|29.83|30|29.7|181
1628328900000|2021-08-07 09:35:00|30.08|29.78|30.08|29.78|30.15|29.85|30.06|29.76|117
1628329200000|2021-08-07 09:40:00|30.07|29.77|30.1|29.8|30.11|29.81|30.05|29.75|80
1628329500000|2021-08-07 09:45:00|30.11|29.81|30.09|29.79|30.13|29.83|30.07|29.77|109
1628329800000|2021-08-07 09:50:00|30.08|29.78|29.98|29.68|30.08|29.78|29.97|29.67|122
1628330100000|2021-08-07 09:55:00|29.99|29.69|29.97|29.67|30.01|29.71|29.9|29.6|111
1628330400000|2021-08-07 10:00:00|29.98|29.68|29.98|29.68|30|29.7|29.82|29.52|137
1628330700000|2021-08-07 10:05:00|29.97|29.67|30.11|29.81|30.15|29.85|29.96|29.66|139
1628331000000|2021-08-07 10:10:00|30.12|29.82|30.1|29.8|30.15|29.85|30.08|29.78|109
1628331300000|2021-08-07 10:15:00|30.09|29.79|30.11|29.81|30.16|29.86|30.09|29.79|99
1628331600000|2021-08-07 10:20:00|30.12|29.82|29.99|29.69|30.16|29.86|29.98|29.68|133
1628331900000|2021-08-07 10:25:00|30|29.7|30.03|29.73|30.03|29.73|29.91|29.61|122
1628332200000|2021-08-07 10:30:00|30.04|29.74|29.9|29.6|30.04|29.74|29.83|29.53|135
1628332500000|2021-08-07 10:35:00|29.89|29.59|29.9|29.6|29.92|29.62|29.86|29.56|156
1628332800000|2021-08-07 10:40:00|29.91|29.61|29.92|29.62|29.98|29.68|29.9|29.6|124
1628333100000|2021-08-07 10:45:00|29.91|29.61|29.95|29.65|29.96|29.66|29.91|29.61|81
1628333400000|2021-08-07 10:50:00|29.94|29.64|29.95|29.65|29.95|29.65|29.86|29.56|114
1628333700000|2021-08-07 10:55:00|29.94|29.64|30.1|29.8|30.13|29.83|29.94|29.64|115
1628334000000|2021-08-07 11:00:00|30.11|29.81|29.96|29.66|30.11|29.81|29.91|29.61|126
1628334300000|2021-08-07 11:05:00|29.95|29.65|29.89|29.59|29.98|29.68|29.84|29.54|135
1628334600000|2021-08-07 11:10:00|29.9|29.6|29.84|29.54|29.94|29.64|29.84|29.54|63
1628334900000|2021-08-07 11:15:00|29.83|29.53|29.8|29.5|29.83|29.53|29.73|29.43|110
1628335200000|2021-08-07 11:20:00|29.81|29.51|29.84|29.54|29.9|29.6|29.81|29.51|172
1628335500000|2021-08-07 11:25:00|29.83|29.53|29.83|29.53|29.86|29.56|29.8|29.5|119
1628335800000|2021-08-07 11:30:00|29.82|29.52|29.89|29.59|29.89|29.59|29.82|29.52|84
1628336100000|2021-08-07 11:35:00|29.88|29.58|29.94|29.64|29.95|29.65|29.86|29.56|85
1628336400000|2021-08-07 11:40:00|29.95|29.65|29.96|29.66|29.98|29.68|29.91|29.61|98
1628336700000|2021-08-07 11:45:00|29.97|29.67|29.93|29.63|29.97|29.67|29.93|29.63|37
1628337000000|2021-08-07 11:50:00|29.92|29.62|29.99|29.69|30|29.7|29.9|29.6|104
1628337300000|2021-08-07 11:55:00|30|29.7|30.05|29.75|30.06|29.76|29.98|29.68|111
1628337600000|2021-08-07 12:00:00|30.06|29.76|30.14|29.84|30.14|29.84|29.98|29.68|137
1628337900000|2021-08-07 12:05:00|30.15|29.85|30.31|30.01|30.38|30.08|30.14|29.84|181
1628338200000|2021-08-07 12:10:00|30.3|30|30.31|30.01|30.36|30.06|30.28|29.98|177
1628338500000|2021-08-07 12:15:00|30.3|30|30.23|29.93|30.32|30.02|30.16|29.86|158
1628338800000|2021-08-07 12:20:00|30.24|29.94|30.23|29.93|30.25|29.95|30.19|29.89|94
1628339100000|2021-08-07 12:25:00|30.24|29.94|30.16|29.86|30.32|30.02|30.15|29.85|155
1628339400000|2021-08-07 12:30:00|30.15|29.85|30.23|29.93|30.26|29.96|30.08|29.78|140
1628339700000|2021-08-07 12:35:00|30.22|29.92|30.16|29.86|30.23|29.93|30.15|29.85|107
1628340000000|2021-08-07 12:40:00|30.15|29.85|29.78|29.48|30.15|29.85|29.76|29.46|217
1628340300000|2021-08-07 12:45:00|29.77|29.47|29.6|29.3|29.8|29.5|29.47|29.17|180
1628340600000|2021-08-07 12:50:00|29.59|29.29|29.42|29.12|29.6|29.3|29.41|29.11|155
1628340900000|2021-08-07 12:55:00|29.43|29.13|29.46|29.16|29.49|29.19|29.34|29.04|134
1628341200000|2021-08-07 13:00:00|29.45|29.15|29.31|29.01|29.46|29.16|29.26|28.96|223
1628341500000|2021-08-07 13:05:00|29.32|29.02|29.38|29.08|29.41|29.11|29.32|29.02|129
1628341800000|2021-08-07 13:10:00|29.37|29.07|29.33|29.03|29.39|29.09|29.32|29.02|82
1628342100000|2021-08-07 13:15:00|29.32|29.02|29.41|29.11|29.47|29.17|29.31|29.01|91
1628342400000|2021-08-07 13:20:00|29.42|29.12|29.49|29.19|29.51|29.21|29.41|29.11|92
1628342700000|2021-08-07 13:25:00|29.48|29.18|29.55|29.25|29.66|29.36|29.46|29.16|146
1628343000000|2021-08-07 13:30:00|29.54|29.24|29.6|29.3|29.67|29.37|29.53|29.23|129
1628343300000|2021-08-07 13:35:00|29.59|29.29|29.61|29.31|29.66|29.36|29.5|29.2|133
1628343600000|2021-08-07 13:40:00|29.62|29.32|29.49|29.19|29.62|29.32|29.47|29.17|136
1628343900000|2021-08-07 13:45:00|29.48|29.18|29.38|29.08|29.48|29.18|29.33|29.03|123
1628344200000|2021-08-07 13:50:00|29.39|29.09|29.34|29.04|29.43|29.13|29.33|29.03|122
1628344500000|2021-08-07 13:55:00|29.33|29.03|29.25|28.95|29.38|29.08|29.24|28.94|125
1628344800000|2021-08-07 14:00:00|29.26|28.96|29.45|29.15|29.45|29.15|29.26|28.96|125
1628345100000|2021-08-07 14:05:00|29.44|29.14|29.39|29.09|29.45|29.15|29.35|29.05|90
1628345400000|2021-08-07 14:10:00|29.4|29.1|29.43|29.13|29.48|29.18|29.38|29.08|86
1628345700000|2021-08-07 14:15:00|29.44|29.14|29.51|29.21|29.52|29.22|29.43|29.13|105
1628346000000|2021-08-07 14:20:00|29.5|29.2|29.56|29.26|29.56|29.26|29.49|29.19|101
1628346300000|2021-08-07 14:25:00|29.55|29.25|29.58|29.28|29.58|29.28|29.54|29.24|82
1628346600000|2021-08-07 14:30:00|29.57|29.27|29.72|29.42|29.72|29.42|29.47|29.17|118
1628346900000|2021-08-07 14:35:00|29.73|29.43|29.77|29.47|29.91|29.61|29.73|29.43|138
1628347200000|2021-08-07 14:40:00|29.78|29.48|29.72|29.42|29.79|29.49|29.71|29.41|101
1628347500000|2021-08-07 14:45:00|29.73|29.43|29.8|29.5|29.82|29.52|29.72|29.42|106
1628347800000|2021-08-07 14:50:00|29.79|29.49|29.86|29.56|29.87|29.57|29.79|29.49|85
1628348100000|2021-08-07 14:55:00|29.85|29.55|29.88|29.58|29.88|29.58|29.82|29.52|128
1628348400000|2021-08-07 15:00:00|29.87|29.57|29.73|29.43|29.88|29.58|29.72|29.42|83
1628348700000|2021-08-07 15:05:00|29.74|29.44|29.87|29.57|29.88|29.58|29.73|29.43|98
1628349000000|2021-08-07 15:10:00|29.88|29.58|30.02|29.72|30.11|29.81|29.87|29.57|104
1628349300000|2021-08-07 15:15:00|30.01|29.71|30.92|30.62|30.92|30.62|29.97|29.67|239
1628349600000|2021-08-07 15:20:00|30.93|30.63|31|30.7|31.16|30.86|30.64|30.34|250
1628349900000|2021-08-07 15:25:00|30.99|30.69|31.15|30.85|31.16|30.86|30.85|30.55|226
1628350200000|2021-08-07 15:30:00|31.16|30.86|30.88|30.58|31.18|30.88|30.77|30.47|244
1628350500000|2021-08-07 15:35:00|30.89|30.59|30.9|30.6|30.96|30.66|30.79|30.49|159
1628350800000|2021-08-07 15:40:00|30.91|30.61|30.76|30.46|30.91|30.61|30.75|30.45|137
1628351100000|2021-08-07 15:45:00|30.75|30.45|30.55|30.25|30.81|30.51|30.47|30.17|184
1628351400000|2021-08-07 15:50:00|30.56|30.26|30.49|30.19|30.72|30.42|30.48|30.18|148
1628351700000|2021-08-07 15:55:00|30.5|30.2|30.52|30.22|30.59|30.29|30.5|30.2|123
1628352000000|2021-08-07 16:00:00|30.53|30.23|30.03|29.73|30.58|30.28|29.99|29.69|191
1628352300000|2021-08-07 16:05:00|30.04|29.74|30.04|29.74|30.04|29.74|29.76|29.46|263
1628352600000|2021-08-07 16:10:00|30.03|29.73|30.02|29.72|30.26|29.96|30|29.7|203
1628352900000|2021-08-07 16:15:00|30.03|29.73|29.75|29.45|30.16|29.86|29.75|29.45|173
1628353200000|2021-08-07 16:20:00|29.74|29.44|29.74|29.44|29.74|29.44|29.42|29.12|185
1628353500000|2021-08-07 16:25:00|29.73|29.43|29.64|29.34|29.8|29.5|29.64|29.34|161
1628353800000|2021-08-07 16:30:00|29.65|29.35|29.78|29.48|29.84|29.54|29.65|29.35|150
1628354100000|2021-08-07 16:35:00|29.79|29.49|30.12|29.82|30.19|29.89|29.78|29.48|205
1628354400000|2021-08-07 16:40:00|30.13|29.83|30.21|29.91|30.22|29.92|30.07|29.77|189
1628354700000|2021-08-07 16:45:00|30.2|29.9|30.34|30.04|30.45|30.15|30.19|29.89|194
1628355000000|2021-08-07 16:50:00|30.35|30.05|30.39|30.09|30.39|30.09|30.25|29.95|105
1628355300000|2021-08-07 16:55:00|30.38|30.08|30.57|30.27|30.62|30.32|30.34|30.04|120
1628355600000|2021-08-07 17:00:00|30.58|30.28|30.43|30.13|30.58|30.28|30.35|30.05|126
1628355900000|2021-08-07 17:05:00|30.42|30.12|30.35|30.05|30.43|30.13|30.3|30|116
1628356200000|2021-08-07 17:10:00|30.34|30.04|30.09|29.79|30.34|30.04|30.05|29.75|157
1628356500000|2021-08-07 17:15:00|30.1|29.8|29.85|29.55|30.12|29.82|29.81|29.51|184
1628356800000|2021-08-07 17:20:00|29.84|29.54|29.9|29.6|30.05|29.75|29.84|29.54|169
1628357100000|2021-08-07 17:25:00|29.91|29.61|29.94|29.64|29.94|29.64|29.84|29.54|104
1628357400000|2021-08-07 17:30:00|29.95|29.65|29.78|29.48|29.95|29.65|29.74|29.44|141
1628357700000|2021-08-07 17:35:00|29.79|29.49|29.84|29.54|29.84|29.54|29.65|29.35|138
1628358000000|2021-08-07 17:40:00|29.83|29.53|29.98|29.68|30.01|29.71|29.83|29.53|114
1628358300000|2021-08-07 17:45:00|29.97|29.67|30.06|29.76|30.08|29.78|29.91|29.61|154
1628358600000|2021-08-07 17:50:00|30.07|29.77|29.99|29.69|30.07|29.77|29.9|29.6|111
1628358900000|2021-08-07 17:55:00|29.98|29.68|30.03|29.73|30.03|29.73|29.93|29.63|64
1628359200000|2021-08-07 18:00:00|30.02|29.72|29.8|29.5|30.02|29.72|29.7|29.4|151
1628359500000|2021-08-07 18:05:00|29.81|29.51|29.79|29.49|29.93|29.63|29.77|29.47|124
1628359800000|2021-08-07 18:10:00|29.78|29.48|29.85|29.55|29.95|29.65|29.78|29.48|116
1628360100000|2021-08-07 18:15:00|29.84|29.54|29.93|29.63|30.01|29.71|29.83|29.53|96
1628360400000|2021-08-07 18:20:00|29.94|29.64|29.93|29.63|29.99|29.69|29.82|29.52|132
1628360700000|2021-08-07 18:25:00|29.92|29.62|29.94|29.64|29.95|29.65|29.91|29.61|97
1628361000000|2021-08-07 18:30:00|29.93|29.63|30.07|29.77|30.1|29.8|29.93|29.63|107
1628361300000|2021-08-07 18:35:00|30.06|29.76|30.02|29.72|30.1|29.8|29.95|29.65|105
1628361600000|2021-08-07 18:40:00|30.01|29.71|30.11|29.81|30.12|29.82|30|29.7|69
1628361900000|2021-08-07 18:45:00|30.12|29.82|30.2|29.9|30.21|29.91|30.1|29.8|103
1628362200000|2021-08-07 18:50:00|30.21|29.91|30.18|29.88|30.22|29.92|30.15|29.85|100
1628362500000|2021-08-07 18:55:00|30.19|29.89|30.18|29.88|30.2|29.9|30.1|29.8|80
1628362800000|2021-08-07 19:00:00|30.19|29.89|30.26|29.96|30.26|29.96|30.14|29.84|80
1628363100000|2021-08-07 19:05:00|30.27|29.97|30.33|30.03|30.33|30.03|30.25|29.95|67
1628363400000|2021-08-07 19:10:00|30.34|30.04|30.38|30.08|30.41|30.11|30.26|29.96|107
1628363700000|2021-08-07 19:15:00|30.37|30.07|30.34|30.04|30.37|30.07|30.24|29.94|105
1628364000000|2021-08-07 19:20:00|30.33|30.03|30.53|30.23|30.53|30.23|30.32|30.02|123
1628364300000|2021-08-07 19:25:00|30.52|30.22|30.42|30.12|30.59|30.29|30.38|30.08|127
1628364600000|2021-08-07 19:30:00|30.41|30.11|30.23|29.93|30.45|30.15|30.22|29.92|105
1628364900000|2021-08-07 19:35:00|30.24|29.94|30.29|29.99|30.29|29.99|30.23|29.93|74
1628365200000|2021-08-07 19:40:00|30.3|30|30.24|29.94|30.3|30|30.14|29.84|75
1628365500000|2021-08-07 19:45:00|30.25|29.95|30.3|30|30.31|30.01|30.16|29.86|136
1628365800000|2021-08-07 19:50:00|30.29|29.99|30.33|30.03|30.35|30.05|30.27|29.97|105
1628366100000|2021-08-07 19:55:00|30.32|30.02|30.6|30.3|30.66|30.36|30.31|30.01|155
1628366400000|2021-08-07 20:00:00|30.59|30.29|30.41|30.11|30.66|30.36|30.38|30.08|184
1628366700000|2021-08-07 20:05:00|30.4|30.1|30.39|30.09|30.48|30.18|30.36|30.06|126
1628367000000|2021-08-07 20:10:00|30.4|30.1|30.35|30.05|30.4|30.1|30.3|30|126
1628367300000|2021-08-07 20:15:00|30.34|30.04|30.5|30.2|30.51|30.21|30.29|29.99|131
1628367600000|2021-08-07 20:20:00|30.49|30.19|30.48|30.18|30.53|30.23|30.45|30.15|100
1628367900000|2021-08-07 20:25:00|30.49|30.19|30.56|30.26|30.57|30.27|30.48|30.18|77
1628368200000|2021-08-07 20:30:00|30.55|30.25|30.53|30.23|30.55|30.25|30.5|30.2|101
1628368500000|2021-08-07 20:35:00|30.54|30.24|30.5|30.2|30.62|30.32|30.47|30.17|123
1628368800000|2021-08-07 20:40:00|30.51|30.21|30.6|30.3|30.65|30.35|30.51|30.21|92
1628369100000|2021-08-07 20:45:00|30.61|30.31|30.57|30.27|30.62|30.32|30.53|30.23|132
1628369400000|2021-08-07 20:50:00|30.58|30.28|30.56|30.26|30.61|30.31|30.55|30.25|75
1628369700000|2021-08-07 20:55:00|30.55|30.25|30.55|30.25|30.56|30.26|30.51|30.21|75
1628370000000|2021-08-07 21:00:00|30.56|30.26|30.63|30.33|30.7|30.4|30.5|30.2|136
1628370300000|2021-08-07 21:05:00|30.64|30.34|30.52|30.22|30.66|30.36|30.47|30.17|122
1628370600000|2021-08-07 21:10:00|30.51|30.21|30.55|30.25|30.57|30.27|30.51|30.21|103
1628370900000|2021-08-07 21:15:00|30.54|30.24|30.64|30.34|30.64|30.34|30.52|30.22|75
1628371200000|2021-08-07 21:20:00|30.63|30.33|30.6|30.3|30.65|30.35|30.59|30.29|56
1628371500000|2021-08-07 21:25:00|30.61|30.31|30.62|30.32|30.63|30.33|30.6|30.3|48
1628371800000|2021-08-07 21:30:00|30.63|30.33|30.39|30.09|30.63|30.33|30.35|30.05|124
1628372100000|2021-08-07 21:35:00|30.4|30.1|30.44|30.14|30.48|30.18|30.37|30.07|61
1628372400000|2021-08-07 21:40:00|30.43|30.13|30.55|30.25|30.63|30.33|30.4|30.1|119
1628372700000|2021-08-07 21:45:00|30.56|30.26|31.15|30.85|31.16|30.86|30.56|30.26|233
1628373000000|2021-08-07 21:50:00|31.16|30.86|31.01|30.71|31.3|31|30.93|30.63|216
1628373300000|2021-08-07 21:55:00|31|30.7|30.47|30.17|31.02|30.72|30.4|30.1|266
1628373600000|2021-08-07 22:00:00|30.48|30.18|30.76|30.46|30.85|30.55|30.47|30.17|244
1628373900000|2021-08-07 22:05:00|30.77|30.47|30.7|30.4|30.83|30.53|30.65|30.35|172
1628374200000|2021-08-07 22:10:00|30.69|30.39|30.59|30.29|30.71|30.41|30.48|30.18|152
1628374500000|2021-08-07 22:15:00|30.58|30.28|30.55|30.25|30.61|30.31|30.47|30.17|137
1628374800000|2021-08-07 22:20:00|30.56|30.26|30.64|30.34|30.7|30.4|30.55|30.25|118
1628375100000|2021-08-07 22:25:00|30.65|30.35|30.74|30.44|30.75|30.45|30.64|30.34|93
1628375400000|2021-08-07 22:30:00|30.75|30.45|30.83|30.53|30.83|30.53|30.65|30.35|142
1628375700000|2021-08-07 22:35:00|30.82|30.52|30.77|30.47|30.85|30.55|30.77|30.47|94
1628376000000|2021-08-07 22:40:00|30.76|30.46|30.65|30.35|30.76|30.46|30.62|30.32|127
1628376300000|2021-08-07 22:45:00|30.64|30.34|30.54|30.24|30.64|30.34|30.47|30.17|106
1628376600000|2021-08-07 22:50:00|30.53|30.23|30.42|30.12|30.54|30.24|30.41|30.11|125
1628376900000|2021-08-07 22:55:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|124
1628377200000|2021-08-07 23:00:00|30.49|30.19|30.7|30.4|30.71|30.41|30.49|30.19|102
1628377500000|2021-08-07 23:05:00|30.71|30.41|30.81|30.51|30.83|30.53|30.69|30.39|109
1628377800000|2021-08-07 23:10:00|30.82|30.52|30.84|30.54|30.9|30.6|30.79|30.49|157
1628378100000|2021-08-07 23:15:00|30.85|30.55|30.82|30.52|30.85|30.55|30.72|30.42|114
1628378400000|2021-08-07 23:20:00|30.83|30.53|30.81|30.51|30.87|30.57|30.8|30.5|125
1628378700000|2021-08-07 23:25:00|30.82|30.52|30.79|30.49|30.83|30.53|30.74|30.44|120
1628379000000|2021-08-07 23:30:00|30.8|30.5|30.84|30.54|30.87|30.57|30.79|30.49|127
1628379300000|2021-08-07 23:35:00|30.83|30.53|30.79|30.49|30.85|30.55|30.76|30.46|105
1628379600000|2021-08-07 23:40:00|30.78|30.48|30.81|30.51|30.85|30.55|30.77|30.47|122
1628379900000|2021-08-07 23:45:00|30.82|30.52|30.77|30.47|30.82|30.52|30.74|30.44|149
1628380200000|2021-08-07 23:50:00|30.78|30.48|30.9|30.6|30.91|30.61|30.78|30.48|147
1628380500000|2021-08-07 23:55:00|30.91|30.61|30.9|30.6|30.92|30.62|30.78|30.48|132
1628380800000|2021-08-08 00:00:00|30.89|30.59|30.97|30.67|31|30.7|30.67|30.37|205
1628381100000|2021-08-08 00:05:00|30.98|30.68|31.03|30.73|31.06|30.76|30.93|30.63|191
1628381400000|2021-08-08 00:10:00|31.04|30.74|31.12|30.82|31.14|30.84|31|30.7|128
1628381700000|2021-08-08 00:15:00|31.11|30.81|31.13|30.83|31.13|30.83|31|30.7|103
1628382000000|2021-08-08 00:20:00|31.12|30.82|31.34|31.04|31.47|31.17|31.12|30.82|211
1628382300000|2021-08-08 00:25:00|31.33|31.03|30.96|30.66|31.33|31.03|30.94|30.64|136
1628382600000|2021-08-08 00:30:00|30.95|30.65|30.9|30.6|30.96|30.66|30.64|30.34|194
1628382900000|2021-08-08 00:35:00|30.89|30.59|30.7|30.4|30.9|30.6|30.68|30.38|152
1628383200000|2021-08-08 00:40:00|30.71|30.41|30.74|30.44|30.78|30.48|30.65|30.35|142
1628383500000|2021-08-08 00:45:00|30.75|30.45|30.84|30.54|30.89|30.59|30.73|30.43|136
1628383800000|2021-08-08 00:50:00|30.83|30.53|31.06|30.76|31.06|30.76|30.83|30.53|126
1628384100000|2021-08-08 00:55:00|31.07|30.77|31.05|30.75|31.21|30.91|31.02|30.72|186
1628384400000|2021-08-08 01:00:00|31.06|30.76|30.92|30.62|31.07|30.77|30.87|30.57|146
1628384700000|2021-08-08 01:05:00|30.91|30.61|30.64|30.34|30.92|30.62|30.64|30.34|150
1628385000000|2021-08-08 01:10:00|30.65|30.35|30.69|30.39|30.74|30.44|30.64|30.34|139
1628385300000|2021-08-08 01:15:00|30.7|30.4|30.62|30.32|30.71|30.41|30.51|30.21|141
1628385600000|2021-08-08 01:20:00|30.61|30.31|30.58|30.28|30.62|30.32|30.48|30.18|144
1628385900000|2021-08-08 01:25:00|30.57|30.27|30.55|30.25|30.68|30.38|30.52|30.22|151
1628386200000|2021-08-08 01:30:00|30.56|30.26|30.23|29.93|30.56|30.26|30.23|29.93|168
1628386500000|2021-08-08 01:35:00|30.24|29.94|30.18|29.88|30.28|29.98|30.17|29.87|109
1628386800000|2021-08-08 01:40:00|30.17|29.87|30.22|29.92|30.25|29.95|30.12|29.82|132
1628387100000|2021-08-08 01:45:00|30.21|29.91|30.29|29.99|30.34|30.04|30.21|29.91|110
1628387400000|2021-08-08 01:50:00|30.3|30|30.35|30.05|30.36|30.06|30.17|29.87|140
1628387700000|2021-08-08 01:55:00|30.37|30.07|30.3|30|30.37|30.07|30.22|29.92|160
1628388000000|2021-08-08 02:00:00|30.31|30.01|30.24|29.94|30.33|30.03|30.21|29.91|165
1628388300000|2021-08-08 02:05:00|30.25|29.95|30.39|30.09|30.39|30.09|30.25|29.95|142
1628388600000|2021-08-08 02:10:00|30.4|30.1|30.18|29.88|30.4|30.1|30.18|29.88|126
1628388900000|2021-08-08 02:15:00|30.17|29.87|30.21|29.91|30.21|29.91|30.05|29.75|145
1628389200000|2021-08-08 02:20:00|30.22|29.92|30.03|29.73|30.22|29.92|30.03|29.73|101
1628389500000|2021-08-08 02:25:00|30.02|29.72|30.15|29.85|30.16|29.86|30|29.7|140
1628389800000|2021-08-08 02:30:00|30.14|29.84|30.34|30.04|30.34|30.04|30.11|29.81|143
1628390100000|2021-08-08 02:35:00|30.33|30.03|30.3|30|30.33|30.03|30.23|29.93|124
1628390400000|2021-08-08 02:40:00|30.29|29.99|30.15|29.85|30.32|30.02|30.15|29.85|115
1628390700000|2021-08-08 02:45:00|30.16|29.86|30.21|29.91|30.28|29.98|30.11|29.81|124
1628391000000|2021-08-08 02:50:00|30.2|29.9|30.26|29.96|30.32|30.02|30.17|29.87|162
1628391300000|2021-08-08 02:55:00|30.25|29.95|30.21|29.91|30.26|29.96|30.2|29.9|99
1628391600000|2021-08-08 03:00:00|30.2|29.9|30.31|30.01|30.31|30.01|30.18|29.88|120
1628391900000|2021-08-08 03:05:00|30.32|30.02|30.32|30.02|30.35|30.05|30.28|29.98|147
1628392200000|2021-08-08 03:10:00|30.31|30.01|30.33|30.03|30.38|30.08|30.31|30.01|101
1628392500000|2021-08-08 03:15:00|30.34|30.04|30.38|30.08|30.39|30.09|30.31|30.01|101
1628392800000|2021-08-08 03:20:00|30.39|30.09|30.48|30.18|30.49|30.19|30.38|30.08|104
1628393100000|2021-08-08 03:25:00|30.49|30.19|30.52|30.22|30.52|30.22|30.43|30.13|127
1628393400000|2021-08-08 03:30:00|30.51|30.21|30.46|30.16|30.51|30.21|30.41|30.11|89
1628393700000|2021-08-08 03:35:00|30.45|30.15|30.4|30.1|30.48|30.18|30.37|30.07|128
1628394000000|2021-08-08 03:40:00|30.39|30.09|30.55|30.25|30.55|30.25|30.39|30.09|104
1628394300000|2021-08-08 03:45:00|30.54|30.24|30.59|30.29|30.61|30.31|30.48|30.18|116
1628394600000|2021-08-08 03:50:00|30.6|30.3|30.66|30.36|30.68|30.38|30.57|30.27|103
1628394900000|2021-08-08 03:55:00|30.67|30.37|30.69|30.39|30.73|30.43|30.62|30.32|95
1628395200000|2021-08-08 04:00:00|30.7|30.4|30.6|30.3|30.72|30.42|30.6|30.3|123
1628395500000|2021-08-08 04:05:00|30.59|30.29|30.61|30.31|30.63|30.33|30.54|30.24|107
1628395800000|2021-08-08 04:10:00|30.62|30.32|30.67|30.37|30.72|30.42|30.62|30.32|118
1628396100000|2021-08-08 04:15:00|30.68|30.38|30.6|30.3|30.68|30.38|30.59|30.29|91
1628396400000|2021-08-08 04:20:00|30.61|30.31|30.64|30.34|30.68|30.38|30.6|30.3|94
1628396700000|2021-08-08 04:25:00|30.65|30.35|30.76|30.46|30.78|30.48|30.65|30.35|92
1628397000000|2021-08-08 04:30:00|30.77|30.47|30.61|30.31|30.78|30.48|30.6|30.3|207
1628397300000|2021-08-08 04:35:00|30.6|30.3|30.53|30.23|30.66|30.36|30.53|30.23|123
1628397600000|2021-08-08 04:40:00|30.52|30.22|30.51|30.21|30.55|30.25|30.46|30.16|104
1628397900000|2021-08-08 04:45:00|30.5|30.2|30.44|30.14|30.5|30.2|30.4|30.1|91
1628398200000|2021-08-08 04:50:00|30.45|30.15|30.46|30.16|30.49|30.19|30.39|30.09|134
1628398500000|2021-08-08 04:55:00|30.47|30.17|30.55|30.25|30.56|30.26|30.47|30.17|89
1628398800000|2021-08-08 05:00:00|30.54|30.24|30.35|30.05|30.54|30.24|30.34|30.04|142
1628399100000|2021-08-08 05:05:00|30.34|30.04|30.41|30.11|30.41|30.11|30.32|30.02|128
1628399400000|2021-08-08 05:10:00|30.4|30.1|30.48|30.18|30.49|30.19|30.4|30.1|75
1628399700000|2021-08-08 05:15:00|30.47|30.17|30.47|30.17|30.5|30.2|30.4|30.1|91
1628400000000|2021-08-08 05:20:00|30.48|30.18|30.53|30.23|30.55|30.25|30.47|30.17|110
1628400300000|2021-08-08 05:25:00|30.52|30.22|30.53|30.23|30.57|30.27|30.52|30.22|76
1628400600000|2021-08-08 05:30:00|30.54|30.24|30.69|30.39|30.69|30.39|30.54|30.24|80
1628400900000|2021-08-08 05:35:00|30.68|30.38|30.7|30.4|30.73|30.43|30.66|30.36|115
1628401200000|2021-08-08 05:40:00|30.71|30.41|30.69|30.39|30.75|30.45|30.66|30.36|101
1628401500000|2021-08-08 05:45:00|30.7|30.4|30.73|30.43|30.75|30.45|30.68|30.38|79
1628401800000|2021-08-08 05:50:00|30.74|30.44|30.67|30.37|30.76|30.46|30.62|30.32|90
1628402100000|2021-08-08 05:55:00|30.66|30.36|30.73|30.43|30.78|30.48|30.66|30.36|129
1628402400000|2021-08-08 06:00:00|30.72|30.42|30.77|30.47|30.79|30.49|30.72|30.42|108
1628402700000|2021-08-08 06:05:00|30.76|30.46|30.71|30.41|30.79|30.49|30.67|30.37|148
1628403000000|2021-08-08 06:10:00|30.72|30.42|30.82|30.52|30.82|30.52|30.72|30.42|159
1628403300000|2021-08-08 06:15:00|30.83|30.53|30.9|30.6|30.91|30.61|30.82|30.52|108
1628403600000|2021-08-08 06:20:00|30.89|30.59|30.91|30.61|30.94|30.64|30.85|30.55|92
1628403900000|2021-08-08 06:25:00|30.92|30.62|30.96|30.66|31.05|30.75|30.92|30.62|164
1628404200000|2021-08-08 06:30:00|30.97|30.67|30.85|30.55|30.97|30.67|30.85|30.55|115
1628404500000|2021-08-08 06:35:00|30.86|30.56|30.83|30.53|30.87|30.57|30.79|30.49|88
1628404800000|2021-08-08 06:40:00|30.84|30.54|30.98|30.68|30.99|30.69|30.83|30.53|144
1628405100000|2021-08-08 06:45:00|30.99|30.69|31.06|30.76|31.06|30.76|30.94|30.64|125
1628405400000|2021-08-08 06:50:00|31.07|30.77|31.02|30.72|31.07|30.77|30.97|30.67|140
1628405700000|2021-08-08 06:55:00|31.01|30.71|30.87|30.57|31.03|30.73|30.85|30.55|90
1628406000000|2021-08-08 07:00:00|30.88|30.58|30.88|30.58|30.88|30.58|30.77|30.47|90
1628406300000|2021-08-08 07:05:00|30.89|30.59|30.94|30.64|30.96|30.66|30.88|30.58|146
1628406600000|2021-08-08 07:10:00|30.95|30.65|30.93|30.63|30.97|30.67|30.9|30.6|105
1628406900000|2021-08-08 07:15:00|30.94|30.64|30.97|30.67|31|30.7|30.9|30.6|116
1628407200000|2021-08-08 07:20:00|30.98|30.68|31.05|30.75|31.05|30.75|30.94|30.64|93
1628407500000|2021-08-08 07:25:00|31.06|30.76|30.99|30.69|31.06|30.76|30.98|30.68|104
1628407800000|2021-08-08 07:30:00|31|30.7|30.82|30.52|31.01|30.71|30.78|30.48|139
1628408100000|2021-08-08 07:35:00|30.83|30.53|30.88|30.58|30.92|30.62|30.83|30.53|148
1628408400000|2021-08-08 07:40:00|30.89|30.59|30.84|30.54|30.91|30.61|30.83|30.53|104
1628408700000|2021-08-08 07:45:00|30.85|30.55|30.81|30.51|30.85|30.55|30.77|30.47|127
1628409000000|2021-08-08 07:50:00|30.82|30.52|30.82|30.52|30.86|30.56|30.8|30.5|117
1628409300000|2021-08-08 07:55:00|30.83|30.53|30.63|30.33|30.83|30.53|30.6|30.3|173
1628409600000|2021-08-08 08:00:00|30.64|30.34|30.76|30.46|30.77|30.47|30.63|30.33|138
1628409900000|2021-08-08 08:05:00|30.77|30.47|30.79|30.49|30.79|30.49|30.71|30.41|115
1628410200000|2021-08-08 08:10:00|30.78|30.48|30.74|30.44|30.81|30.51|30.74|30.44|93
1628410500000|2021-08-08 08:15:00|30.75|30.45|30.6|30.3|30.76|30.46|30.6|30.3|112
1628410800000|2021-08-08 08:20:00|30.61|30.31|30.6|30.3|30.66|30.36|30.6|30.3|90
1628411100000|2021-08-08 08:25:00|30.59|30.29|30.63|30.33|30.68|30.38|30.59|30.29|95
1628411400000|2021-08-08 08:30:00|30.64|30.34|30.51|30.21|30.64|30.34|30.49|30.19|110
1628411700000|2021-08-08 08:35:00|30.52|30.22|30.52|30.22|30.52|30.22|30.43|30.13|91
1628412000000|2021-08-08 08:40:00|30.51|30.21|30.51|30.21|30.54|30.24|30.45|30.15|98
1628412300000|2021-08-08 08:45:00|30.5|30.2|30.52|30.22|30.58|30.28|30.5|30.2|87
1628412600000|2021-08-08 08:50:00|30.53|30.23|30.45|30.15|30.55|30.25|30.44|30.14|61
1628412900000|2021-08-08 08:55:00|30.44|30.14|30.25|29.95|30.45|30.15|30.23|29.93|146
1628413200000|2021-08-08 09:00:00|30.24|29.94|30.4|30.1|30.41|30.11|30.2|29.9|140
1628413500000|2021-08-08 09:05:00|30.41|30.11|30.44|30.14|30.47|30.17|30.4|30.1|121
1628413800000|2021-08-08 09:10:00|30.43|30.13|30.52|30.22|30.53|30.23|30.43|30.13|72
1628414100000|2021-08-08 09:15:00|30.51|30.21|30.48|30.18|30.54|30.24|30.47|30.17|102
1628414400000|2021-08-08 09:20:00|30.47|30.17|30.38|30.08|30.47|30.17|30.37|30.07|102
1628414700000|2021-08-08 09:25:00|30.37|30.07|30.46|30.16|30.46|30.16|30.31|30.01|84
1628415000000|2021-08-08 09:30:00|30.45|30.15|30.49|30.19|30.52|30.22|30.41|30.11|96
1628415300000|2021-08-08 09:35:00|30.5|30.2|30.41|30.11|30.5|30.2|30.39|30.09|58
1628415600000|2021-08-08 09:40:00|30.42|30.12|30.39|30.09|30.43|30.13|30.33|30.03|101
1628415900000|2021-08-08 09:45:00|30.38|30.08|30.39|30.09|30.4|30.1|30.32|30.02|100
1628416200000|2021-08-08 09:50:00|30.38|30.08|30.35|30.05|30.39|30.09|30.32|30.02|78
1628416500000|2021-08-08 09:55:00|30.34|30.04|30.35|30.05|30.39|30.09|30.3|30|114
1628416800000|2021-08-08 10:00:00|30.34|30.04|30.39|30.09|30.44|30.14|30.34|30.04|115
1628417100000|2021-08-08 10:05:00|30.4|30.1|30.29|29.99|30.4|30.1|30.28|29.98|88
1628417400000|2021-08-08 10:10:00|30.28|29.98|30.24|29.94|30.28|29.98|30.18|29.88|133
1628417700000|2021-08-08 10:15:00|30.25|29.95|30.11|29.81|30.25|29.95|30.07|29.77|135
1628418000000|2021-08-08 10:20:00|30.12|29.82|30.08|29.78|30.15|29.85|30|29.7|133
1628418300000|2021-08-08 10:25:00|30.07|29.77|30.08|29.78|30.19|29.89|30.05|29.75|138
1628418600000|2021-08-08 10:30:00|30.09|29.79|30.12|29.82|30.22|29.92|30.09|29.79|113
1628418900000|2021-08-08 10:35:00|30.11|29.81|30.04|29.74|30.15|29.85|29.99|29.69|106
1628419200000|2021-08-08 10:40:00|30.03|29.73|29.99|29.69|30.03|29.73|29.88|29.58|140
1628419500000|2021-08-08 10:45:00|29.98|29.68|30.07|29.77|30.11|29.81|29.98|29.68|112
1628419800000|2021-08-08 10:50:00|30.08|29.78|30.09|29.79|30.12|29.82|30.07|29.77|74
1628420100000|2021-08-08 10:55:00|30.08|29.78|30.08|29.78|30.12|29.82|30.07|29.77|63
1628420400000|2021-08-08 11:00:00|30.07|29.77|30.2|29.9|30.21|29.91|30.05|29.75|102
1628420700000|2021-08-08 11:05:00|30.19|29.89|30.18|29.88|30.2|29.9|30.17|29.87|62
1628421000000|2021-08-08 11:10:00|30.19|29.89|30.02|29.72|30.19|29.89|30.02|29.72|85
1628421300000|2021-08-08 11:15:00|30.03|29.73|30.1|29.8|30.1|29.8|29.99|29.69|152
1628421600000|2021-08-08 11:20:00|30.11|29.81|30.1|29.8|30.21|29.91|30.08|29.78|106
1628421900000|2021-08-08 11:25:00|30.09|29.79|30.13|29.83|30.13|29.83|29.99|29.69|139
1628422200000|2021-08-08 11:30:00|30.14|29.84|30.13|29.83|30.22|29.92|30.07|29.77|144
1628422500000|2021-08-08 11:35:00|30.14|29.84|30.13|29.83|30.15|29.85|30.1|29.8|102
1628422800000|2021-08-08 11:40:00|30.14|29.84|30.13|29.83|30.18|29.88|30.12|29.82|86
1628423100000|2021-08-08 11:45:00|30.12|29.82|30.14|29.84|30.17|29.87|30.09|29.79|111
1628423400000|2021-08-08 11:50:00|30.15|29.85|30.06|29.76|30.16|29.86|30.06|29.76|92
1628423700000|2021-08-08 11:55:00|30.07|29.77|30.07|29.77|30.13|29.83|30.06|29.76|89
1628424000000|2021-08-08 12:00:00|30.06|29.76|30.19|29.89|30.28|29.98|30.04|29.74|141
1628424300000|2021-08-08 12:05:00|30.2|29.9|30.22|29.92|30.22|29.92|30.16|29.86|87
1628424600000|2021-08-08 12:10:00|30.21|29.91|30.25|29.95|30.27|29.97|30.21|29.91|94
1628424900000|2021-08-08 12:15:00|30.26|29.96|30.26|29.96|30.26|29.96|30.18|29.88|95
1628425200000|2021-08-08 12:20:00|30.25|29.95|30.35|30.05|30.39|30.09|30.25|29.95|89
1628425500000|2021-08-08 12:25:00|30.36|30.06|30.39|30.09|30.4|30.1|30.31|30.01|132
1628425800000|2021-08-08 12:30:00|30.4|30.1|30.37|30.07|30.43|30.13|30.36|30.06|82
1628426100000|2021-08-08 12:35:00|30.36|30.06|30.28|29.98|30.4|30.1|30.28|29.98|95
1628426400000|2021-08-08 12:40:00|30.29|29.99|30.34|30.04|30.35|30.05|30.29|29.99|80
1628426700000|2021-08-08 12:45:00|30.35|30.05|30.36|30.06|30.43|30.13|30.35|30.05|94
1628427000000|2021-08-08 12:50:00|30.37|30.07|30.41|30.11|30.45|30.15|30.36|30.06|93
1628427300000|2021-08-08 12:55:00|30.42|30.12|30.38|30.08|30.42|30.12|30.37|30.07|101
1628427600000|2021-08-08 13:00:00|30.39|30.09|30.46|30.16|30.47|30.17|30.38|30.08|102
1628427900000|2021-08-08 13:05:00|30.45|30.15|30.39|30.09|30.51|30.21|30.35|30.05|82
1628428200000|2021-08-08 13:10:00|30.38|30.08|30.35|30.05|30.4|30.1|30.35|30.05|102
1628428500000|2021-08-08 13:15:00|30.34|30.04|30.34|30.04|30.4|30.1|30.33|30.03|77
1628428800000|2021-08-08 13:20:00|30.35|30.05|30.38|30.08|30.38|30.08|30.34|30.04|64
1628429100000|2021-08-08 13:25:00|30.39|30.09|30.28|29.98|30.4|30.1|30.25|29.95|103
1628429400000|2021-08-08 13:30:00|30.27|29.97|30.24|29.94|30.32|30.02|30.22|29.92|111
1628429700000|2021-08-08 13:35:00|30.25|29.95|30.24|29.94|30.31|30.01|30.19|29.89|98
1628430000000|2021-08-08 13:40:00|30.25|29.95|30.16|29.86|30.25|29.95|30.16|29.86|117
1628430300000|2021-08-08 13:45:00|30.17|29.87|30.14|29.84|30.2|29.9|30.13|29.83|77
1628430600000|2021-08-08 13:50:00|30.15|29.85|30.13|29.83|30.16|29.86|30.12|29.82|61
1628430900000|2021-08-08 13:55:00|30.14|29.84|30.2|29.9|30.21|29.91|30.11|29.81|91
1628431200000|2021-08-08 14:00:00|30.19|29.89|30.12|29.82|30.27|29.97|30.11|29.81|96
1628431500000|2021-08-08 14:05:00|30.11|29.81|30.17|29.87|30.17|29.87|30.06|29.76|109
1628431800000|2021-08-08 14:10:00|30.16|29.86|30.16|29.86|30.23|29.93|30.14|29.84|86
1628432100000|2021-08-08 14:15:00|30.15|29.85|30.15|29.85|30.15|29.85|30.1|29.8|109
1628432400000|2021-08-08 14:20:00|30.14|29.84|30.04|29.74|30.15|29.85|30.04|29.74|101
1628432700000|2021-08-08 14:25:00|30.03|29.73|29.99|29.69|30.12|29.82|29.97|29.67|101
1628433000000|2021-08-08 14:30:00|30|29.7|29.74|29.44|30|29.7|29.73|29.43|132
1628433300000|2021-08-08 14:35:00|29.73|29.43|29.72|29.42|29.79|29.49|29.68|29.38|150
1628433600000|2021-08-08 14:40:00|29.71|29.41|29.52|29.22|29.72|29.42|29.5|29.2|165
1628433900000|2021-08-08 14:45:00|29.53|29.23|29.65|29.35|29.68|29.38|29.51|29.21|157
1628434200000|2021-08-08 14:50:00|29.66|29.36|29.55|29.25|29.68|29.38|29.53|29.23|120
1628434500000|2021-08-08 14:55:00|29.56|29.26|29.53|29.23|29.6|29.3|29.52|29.22|124
1628434800000|2021-08-08 15:00:00|29.52|29.22|29.6|29.3|29.64|29.34|29.52|29.22|154
1628435100000|2021-08-08 15:05:00|29.61|29.31|29.63|29.33|29.71|29.41|29.6|29.3|103
1628435400000|2021-08-08 15:10:00|29.62|29.32|29.55|29.25|29.62|29.32|29.53|29.23|100
1628435700000|2021-08-08 15:15:00|29.54|29.24|29.57|29.27|29.64|29.34|29.54|29.24|90
1628436000000|2021-08-08 15:20:00|29.58|29.28|29.57|29.27|29.59|29.29|29.54|29.24|102
1628436300000|2021-08-08 15:25:00|29.58|29.28|29.55|29.25|29.59|29.29|29.52|29.22|120
1628436600000|2021-08-08 15:30:00|29.56|29.26|29.66|29.36|29.66|29.36|29.52|29.22|132
1628436900000|2021-08-08 15:35:00|29.65|29.35|29.72|29.42|29.75|29.45|29.59|29.29|152
1628437200000|2021-08-08 15:40:00|29.71|29.41|29.54|29.24|29.71|29.41|29.53|29.23|97
1628437500000|2021-08-08 15:45:00|29.53|29.23|29.6|29.3|29.62|29.32|29.52|29.22|110
1628437800000|2021-08-08 15:50:00|29.61|29.31|29.54|29.24|29.63|29.33|29.54|29.24|54
1628438100000|2021-08-08 15:55:00|29.55|29.25|29.56|29.26|29.58|29.28|29.52|29.22|92
1628438400000|2021-08-08 16:00:00|29.57|29.27|29.43|29.13|29.59|29.29|29.39|29.09|79
1628438700000|2021-08-08 16:05:00|29.44|29.14|29.53|29.23|29.61|29.31|29.44|29.14|96
1628439000000|2021-08-08 16:10:00|29.54|29.24|29.73|29.43|29.75|29.45|29.53|29.23|120
1628439300000|2021-08-08 16:15:00|29.72|29.42|29.7|29.4|29.79|29.49|29.68|29.38|109
1628439600000|2021-08-08 16:20:00|29.71|29.41|29.68|29.38|29.71|29.41|29.64|29.34|92
1628439900000|2021-08-08 16:25:00|29.67|29.37|29.63|29.33|29.67|29.37|29.6|29.3|73
1628440200000|2021-08-08 16:30:00|29.64|29.34|29.53|29.23|29.64|29.34|29.53|29.23|58
1628440500000|2021-08-08 16:35:00|29.52|29.22|29.54|29.24|29.6|29.3|29.44|29.14|119
1628440800000|2021-08-08 16:40:00|29.55|29.25|29.42|29.12|29.55|29.25|29.42|29.12|102
1628441100000|2021-08-08 16:45:00|29.43|29.13|29.41|29.11|29.61|29.31|29.41|29.11|129
1628441400000|2021-08-08 16:50:00|29.42|29.12|29.37|29.07|29.42|29.12|29.32|29.02|135
1628441700000|2021-08-08 16:55:00|29.38|29.08|29.36|29.06|29.46|29.16|29.36|29.06|112
1628442000000|2021-08-08 17:00:00|29.37|29.07|29.29|28.99|29.46|29.16|29.29|28.99|84
1628442300000|2021-08-08 17:05:00|29.3|29|29.25|28.95|29.33|29.03|29.22|28.92|126
1628442600000|2021-08-08 17:10:00|29.26|28.96|29.12|28.82|29.28|28.98|29.06|28.76|152
1628442900000|2021-08-08 17:15:00|29.13|28.83|29.1|28.8|29.19|28.89|29.06|28.76|106
1628443200000|2021-08-08 17:20:00|29.11|28.81|29.21|28.91|29.23|28.93|29.11|28.81|154
1628443500000|2021-08-08 17:25:00|29.22|28.92|29.28|28.98|29.31|29.01|29.21|28.91|94
1628443800000|2021-08-08 17:30:00|29.29|28.99|29.37|29.07|29.4|29.1|29.29|28.99|114
1628444100000|2021-08-08 17:35:00|29.36|29.06|29.37|29.07|29.39|29.09|29.27|28.97|130
1628444400000|2021-08-08 17:40:00|29.38|29.08|29.37|29.07|29.4|29.1|29.35|29.05|102
1628444700000|2021-08-08 17:45:00|29.38|29.08|29.35|29.05|29.41|29.11|29.3|29|94
1628445000000|2021-08-08 17:50:00|29.34|29.04|29.39|29.09|29.39|29.09|29.27|28.97|108
1628445300000|2021-08-08 17:55:00|29.38|29.08|29.21|28.91|29.39|29.09|29.19|28.89|128
1628445600000|2021-08-08 18:00:00|29.2|28.9|29.11|28.81|29.25|28.95|29.08|28.78|133
1628445900000|2021-08-08 18:05:00|29.12|28.82|29.18|28.88|29.25|28.95|29.09|28.79|128
1628446200000|2021-08-08 18:10:00|29.19|28.89|29.15|28.85|29.28|28.98|29.13|28.83|96
1628446500000|2021-08-08 18:15:00|29.14|28.84|29.19|28.89|29.28|28.98|29.13|28.83|109
1628446800000|2021-08-08 18:20:00|29.18|28.88|29.06|28.76|29.2|28.9|29.04|28.74|92
1628447100000|2021-08-08 18:25:00|29.05|28.75|29.16|28.86|29.16|28.86|28.99|28.69|123
1628447400000|2021-08-08 18:30:00|29.15|28.85|29.19|28.89|29.21|28.91|29.14|28.84|83
1628447700000|2021-08-08 18:35:00|29.18|28.88|29.03|28.73|29.18|28.88|29.03|28.73|71
1628448000000|2021-08-08 18:40:00|29.04|28.74|28.98|28.68|29.05|28.75|28.97|28.67|69
1628448300000|2021-08-08 18:45:00|28.99|28.69|29.01|28.71|29.11|28.81|28.94|28.64|105
1628448600000|2021-08-08 18:50:00|29.02|28.72|28.87|28.57|29.07|28.77|28.87|28.57|91
1628448900000|2021-08-08 18:55:00|28.88|28.58|28.87|28.57|28.9|28.6|28.8|28.5|115
1628449200000|2021-08-08 19:00:00|28.88|28.58|28.86|28.56|28.91|28.61|28.82|28.52|131
1628449500000|2021-08-08 19:05:00|28.85|28.55|28.83|28.53|28.9|28.6|28.77|28.47|115
1628449800000|2021-08-08 19:10:00|28.82|28.52|28.76|28.46|28.82|28.52|28.74|28.44|87
1628450100000|2021-08-08 19:15:00|28.75|28.45|28.78|28.48|28.8|28.5|28.75|28.45|94
1628450400000|2021-08-08 19:20:00|28.79|28.49|28.86|28.56|28.89|28.59|28.79|28.49|120
1628450700000|2021-08-08 19:25:00|28.87|28.57|29.07|28.77|29.08|28.78|28.84|28.54|120
1628451000000|2021-08-08 19:30:00|29.08|28.78|29.14|28.84|29.16|28.86|29.05|28.75|124
1628451300000|2021-08-08 19:35:00|29.13|28.83|29.04|28.74|29.16|28.86|29.04|28.74|112
1628451600000|2021-08-08 19:40:00|29.03|28.73|28.96|28.66|29.06|28.76|28.96|28.66|70
1628451900000|2021-08-08 19:45:00|28.95|28.65|28.82|28.52|28.95|28.65|28.8|28.5|112
1628452200000|2021-08-08 19:50:00|28.81|28.51|28.81|28.51|28.84|28.54|28.78|28.48|63
1628452500000|2021-08-08 19:55:00|28.8|28.5|28.94|28.64|28.95|28.65|28.79|28.49|107
1628452800000|2021-08-08 20:00:00|28.93|28.63|28.75|28.45|28.97|28.67|28.73|28.43|120
1628453100000|2021-08-08 20:05:00|28.76|28.46|28.89|28.59|28.91|28.61|28.75|28.45|135
1628453400000|2021-08-08 20:10:00|28.9|28.6|29.04|28.74|29.04|28.74|28.89|28.59|111
1628453700000|2021-08-08 20:15:00|29.03|28.73|29.24|28.94|29.27|28.97|29.03|28.73|160
1628454000000|2021-08-08 20:20:00|29.25|28.95|29.14|28.84|29.25|28.95|29.12|28.82|134
1628454300000|2021-08-08 20:25:00|29.13|28.83|29.11|28.81|29.2|28.9|29.07|28.77|110
1628454600000|2021-08-08 20:30:00|29.12|28.82|29.02|28.72|29.14|28.84|29.01|28.71|101
1628454900000|2021-08-08 20:35:00|29.01|28.71|28.91|28.61|29.02|28.72|28.89|28.59|106
1628455200000|2021-08-08 20:40:00|28.92|28.62|28.91|28.61|28.95|28.65|28.88|28.58|84
1628455500000|2021-08-08 20:45:00|28.92|28.62|28.94|28.64|28.98|28.68|28.85|28.55|109
1628455800000|2021-08-08 20:50:00|28.95|28.65|29.13|28.83|29.15|28.85|28.95|28.65|134
1628456100000|2021-08-08 20:55:00|29.12|28.82|29.04|28.74|29.14|28.84|28.97|28.67|106
1628456400000|2021-08-08 21:00:00|29.05|28.75|29.15|28.85|29.18|28.88|29.05|28.75|101
1628456700000|2021-08-08 21:05:00|29.14|28.84|29.12|28.82|29.14|28.84|29.01|28.71|82
1628457000000|2021-08-08 21:10:00|29.13|28.83|28.77|28.47|29.13|28.83|28.77|28.47|123
1628457300000|2021-08-08 21:15:00|28.78|28.48|28.87|28.57|28.93|28.63|28.74|28.44|78
1628457600000|2021-08-08 21:20:00|28.86|28.56|28.82|28.52|28.87|28.57|28.81|28.51|42
1628457900000|2021-08-08 21:25:00|28.83|28.53|28.99|28.69|28.99|28.69|28.82|28.52|85
1628458200000|2021-08-08 21:30:00|29|28.7|28.98|28.68|29.02|28.72|28.95|28.65|49
1628458500000|2021-08-08 21:35:00|28.99|28.69|29.06|28.76|29.06|28.76|28.99|28.69|62
1628458800000|2021-08-08 21:40:00|29.05|28.75|29.12|28.82|29.13|28.83|29.02|28.72|52
1628459100000|2021-08-08 21:45:00|29.11|28.81|29.12|28.82|29.12|28.82|29.06|28.76|88
1628459400000|2021-08-08 21:50:00|29.11|28.81|29.18|28.88|29.18|28.88|29.07|28.77|68
1628459700000|2021-08-08 21:55:00|29.17|28.87|29.23|28.93|29.23|28.93|29.13|28.83|77
1628460000000|2021-08-08 22:00:00|29.22|28.92|29.16|28.86|29.24|28.94|29.11|28.81|79
1628460300000|2021-08-08 22:05:00|29.15|28.85|29.21|28.91|29.22|28.92|29.13|28.83|93
1628460600000|2021-08-08 22:10:00|29.2|28.9|29.3|29|29.3|29|29.18|28.88|103
1628460900000|2021-08-08 22:15:00|29.31|29.01|29.3|29|29.34|29.04|29.23|28.93|133
1628461200000|2021-08-08 22:20:00|29.29|28.99|29.29|28.99|29.31|29.01|29.25|28.95|99
1628461500000|2021-08-08 22:25:00|29.28|28.98|29.31|29.01|29.31|29.01|29.26|28.96|80
1628461800000|2021-08-08 22:30:00|29.3|29|29.25|28.95|29.31|29.01|29.21|28.91|76
1628462100000|2021-08-08 22:35:00|29.26|28.96|29.28|28.98|29.28|28.98|29.21|28.91|85
1628462400000|2021-08-08 22:40:00|29.27|28.97|29.22|28.92|29.28|28.98|29.2|28.9|68
1628462700000|2021-08-08 22:45:00|29.21|28.91|29.22|28.92|29.26|28.96|29.21|28.91|60
1628463000000|2021-08-08 22:50:00|29.23|28.93|29.25|28.95|29.28|28.98|29.23|28.93|67
1628463300000|2021-08-08 22:55:00|29.26|28.96|29.17|28.87|29.33|29.03|29.17|28.87|112
1628463600000|2021-08-08 23:00:00|29.18|28.88|29.31|29.01|29.31|29.01|29.17|28.87|161
1628463900000|2021-08-08 23:05:00|29.32|29.02|29.33|29.03|29.36|29.06|29.29|28.99|161
1628464200000|2021-08-08 23:10:00|29.34|29.04|29.31|29.01|29.35|29.05|29.3|29|119
1628464500000|2021-08-08 23:15:00|29.3|29|29.28|28.98|29.37|29.07|29.28|28.98|129
1628464800000|2021-08-08 23:20:00|29.27|28.97|29.13|28.83|29.3|29|29.12|28.82|203
1628465100000|2021-08-08 23:25:00|29.14|28.84|29.19|28.89|29.22|28.92|29.13|28.83|183
1628465400000|2021-08-08 23:30:00|29.2|28.9|29.17|28.87|29.25|28.95|29.17|28.87|126
1628465700000|2021-08-08 23:35:00|29.16|28.86|28.93|28.63|29.24|28.94|28.92|28.62|186
1628466000000|2021-08-08 23:40:00|28.92|28.62|28.95|28.65|29|28.7|28.87|28.57|243
1628466300000|2021-08-08 23:45:00|28.96|28.66|28.87|28.57|29.02|28.72|28.87|28.57|207
1628466600000|2021-08-08 23:50:00|28.88|28.58|28.85|28.55|28.93|28.63|28.84|28.54|139
1628466900000|2021-08-08 23:55:00|28.84|28.54|28.86|28.56|28.9|28.6|28.84|28.54|161
1628467200000|2021-08-09 00:00:00|28.87|28.57|28.92|28.62|29.02|28.72|28.86|28.56|165
1628467500000|2021-08-09 00:05:00|28.91|28.61|28.7|28.4|28.91|28.61|28.7|28.4|214
1628467800000|2021-08-09 00:10:00|28.71|28.41|28.56|28.26|28.71|28.41|28.5|28.2|191
1628468100000|2021-08-09 00:15:00|28.57|28.27|28.7|28.4|28.71|28.41|28.48|28.18|163
1628468400000|2021-08-09 00:20:00|28.71|28.41|28.56|28.26|28.74|28.44|28.56|28.26|120
1628468700000|2021-08-09 00:25:00|28.57|28.27|28.6|28.3|28.69|28.39|28.54|28.24|229
1628469000000|2021-08-09 00:30:00|28.61|28.31|28.56|28.26|28.69|28.39|28.56|28.26|188
1628469300000|2021-08-09 00:35:00|28.55|28.25|28.56|28.26|28.65|28.35|28.55|28.25|160
1628469600000|2021-08-09 00:40:00|28.55|28.25|28.43|28.13|28.56|28.26|28.39|28.09|145
1628469900000|2021-08-09 00:45:00|28.44|28.14|28.36|28.06|28.45|28.15|28.28|27.98|176
1628470200000|2021-08-09 00:50:00|28.35|28.05|28.37|28.07|28.5|28.2|28.31|28.01|211
1628470500000|2021-08-09 00:55:00|28.38|28.08|28.31|28.01|28.49|28.19|28.29|27.99|162
1628470800000|2021-08-09 01:00:00|28.32|28.02|28.35|28.05|28.38|28.08|28.31|28.01|137
1628471100000|2021-08-09 01:05:00|28.36|28.06|28.26|27.96|28.38|28.08|28.21|27.91|206
1628471400000|2021-08-09 01:10:00|28.25|27.95|28.17|27.87|28.26|27.96|28.15|27.85|196
1628471700000|2021-08-09 01:15:00|28.18|27.88|28.39|28.09|28.39|28.09|28.17|27.87|164
1628472000000|2021-08-09 01:20:00|28.4|28.1|28.44|28.14|28.47|28.17|28.39|28.09|110
1628472300000|2021-08-09 01:25:00|28.45|28.15|28.44|28.14|28.48|28.18|28.38|28.08|163
1628472600000|2021-08-09 01:30:00|28.43|28.13|28.4|28.1|28.49|28.19|28.32|28.02|122
1628472900000|2021-08-09 01:35:00|28.39|28.09|28.43|28.13|28.48|28.18|28.37|28.07|133
1628473200000|2021-08-09 01:40:00|28.42|28.12|28.45|28.15|28.55|28.25|28.34|28.04|149
1628473500000|2021-08-09 01:45:00|28.46|28.16|28.49|28.19|28.49|28.19|28.41|28.11|99
1628473800000|2021-08-09 01:50:00|28.5|28.2|28.4|28.1|28.5|28.2|28.39|28.09|113
1628474100000|2021-08-09 01:55:00|28.39|28.09|28.41|28.11|28.45|28.15|28.34|28.04|97
1628474400000|2021-08-09 02:00:00|28.4|28.1|28.49|28.19|28.5|28.2|28.37|28.07|157
1628474700000|2021-08-09 02:05:00|28.5|28.2|28.39|28.09|28.5|28.2|28.36|28.06|123
1628475000000|2021-08-09 02:10:00|28.38|28.08|28.45|28.15|28.45|28.15|28.33|28.03|133
1628475300000|2021-08-09 02:15:00|28.46|28.16|28.39|28.09|28.46|28.16|28.37|28.07|160
1628475600000|2021-08-09 02:20:00|28.38|28.08|28.52|28.22|28.53|28.23|28.37|28.07|113
1628475900000|2021-08-09 02:25:00|28.53|28.23|28.47|28.17|28.53|28.23|28.46|28.16|113
1628476200000|2021-08-09 02:30:00|28.48|28.18|28.59|28.29|28.59|28.29|28.44|28.14|86
1628476500000|2021-08-09 02:35:00|28.6|28.3|28.65|28.35|28.67|28.37|28.57|28.27|80
1628476800000|2021-08-09 02:40:00|28.64|28.34|28.68|28.38|28.68|28.38|28.59|28.29|131
1628477100000|2021-08-09 02:45:00|28.69|28.39|28.69|28.39|28.69|28.39|28.66|28.36|58
1628477400000|2021-08-09 02:50:00|28.68|28.38|28.66|28.36|28.69|28.39|28.63|28.33|107
1628477700000|2021-08-09 02:55:00|28.67|28.37|28.68|28.38|28.69|28.39|28.62|28.32|101
1628478000000|2021-08-09 03:00:00|28.67|28.37|28.64|28.34|28.69|28.39|28.61|28.31|143
1628478300000|2021-08-09 03:05:00|28.65|28.35|28.57|28.27|28.65|28.35|28.5|28.2|127
1628478600000|2021-08-09 03:10:00|28.56|28.26|28.45|28.15|28.56|28.26|28.45|28.15|90
1628478900000|2021-08-09 03:15:00|28.46|28.16|28.5|28.2|28.54|28.24|28.44|28.14|101
1628479200000|2021-08-09 03:20:00|28.49|28.19|28.51|28.21|28.56|28.26|28.49|28.19|87
1628479500000|2021-08-09 03:25:00|28.52|28.22|28.59|28.29|28.59|28.29|28.49|28.19|81
1628479800000|2021-08-09 03:30:00|28.6|28.3|28.74|28.44|28.76|28.46|28.6|28.3|92
1628480100000|2021-08-09 03:35:00|28.75|28.45|28.74|28.44|28.76|28.46|28.69|28.39|112
1628480400000|2021-08-09 03:40:00|28.73|28.43|28.76|28.46|28.77|28.47|28.67|28.37|122
1628480700000|2021-08-09 03:45:00|28.75|28.45|28.74|28.44|28.79|28.49|28.7|28.4|103
1628481000000|2021-08-09 03:50:00|28.75|28.45|28.77|28.47|28.78|28.48|28.73|28.43|106
1628481300000|2021-08-09 03:55:00|28.76|28.46|28.77|28.47|28.8|28.5|28.74|28.44|86
1628481600000|2021-08-09 04:00:00|28.78|28.48|28.67|28.37|28.82|28.52|28.66|28.36|100
1628481900000|2021-08-09 04:05:00|28.68|28.38|28.55|28.25|28.69|28.39|28.54|28.24|123
1628482200000|2021-08-09 04:10:00|28.54|28.24|28.43|28.13|28.56|28.26|28.41|28.11|115
1628482500000|2021-08-09 04:15:00|28.44|28.14|28.45|28.15|28.54|28.24|28.44|28.14|131
1628482800000|2021-08-09 04:20:00|28.44|28.14|28.46|28.16|28.5|28.2|28.42|28.12|133
1628483100000|2021-08-09 04:25:00|28.47|28.17|28.46|28.16|28.53|28.23|28.45|28.15|129
1628483400000|2021-08-09 04:30:00|28.45|28.15|28.67|28.37|28.67|28.37|28.45|28.15|158
1628483700000|2021-08-09 04:35:00|28.68|28.38|29.18|28.88|29.35|29.05|28.68|28.38|349
1628484000000|2021-08-09 04:40:00|29.17|28.87|29.1|28.8|29.25|28.95|29.02|28.72|222
1628484300000|2021-08-09 04:45:00|29.11|28.81|28.95|28.65|29.15|28.85|28.93|28.63|194
1628484600000|2021-08-09 04:50:00|28.96|28.66|28.92|28.62|28.99|28.69|28.88|28.58|162
1628484900000|2021-08-09 04:55:00|28.91|28.61|28.97|28.67|29|28.7|28.85|28.55|130
1628485200000|2021-08-09 05:00:00|28.96|28.66|28.93|28.63|29.01|28.71|28.88|28.58|144
1628485500000|2021-08-09 05:05:00|28.94|28.64|29|28.7|29|28.7|28.94|28.64|129
1628485800000|2021-08-09 05:10:00|29.01|28.71|28.95|28.65|29.01|28.71|28.94|28.64|101
1628486100000|2021-08-09 05:15:00|28.96|28.66|28.94|28.64|28.98|28.68|28.9|28.6|115
1628486400000|2021-08-09 05:20:00|28.93|28.63|28.96|28.66|28.99|28.69|28.92|28.62|106
1628486700000|2021-08-09 05:25:00|28.95|28.65|28.93|28.63|28.98|28.68|28.91|28.61|99
1628487000000|2021-08-09 05:30:00|28.94|28.64|28.93|28.63|28.98|28.68|28.9|28.6|80
1628487300000|2021-08-09 05:35:00|28.92|28.62|28.84|28.54|28.93|28.63|28.84|28.54|101
1628487600000|2021-08-09 05:40:00|28.83|28.53|28.8|28.5|28.89|28.59|28.8|28.5|134
1628487900000|2021-08-09 05:45:00|28.81|28.51|28.76|28.46|28.85|28.55|28.75|28.45|150
1628488200000|2021-08-09 05:50:00|28.75|28.45|28.81|28.51|28.81|28.51|28.73|28.43|127
1628488500000|2021-08-09 05:55:00|28.8|28.5|28.81|28.51|28.88|28.58|28.79|28.49|88
1628488800000|2021-08-09 06:00:00|28.82|28.52|28.85|28.55|28.97|28.67|28.81|28.51|160
1628489100000|2021-08-09 06:05:00|28.84|28.54|28.76|28.46|28.87|28.57|28.68|28.38|159
1628489400000|2021-08-09 06:10:00|28.75|28.45|28.7|28.4|28.82|28.52|28.66|28.36|166
1628489700000|2021-08-09 06:15:00|28.71|28.41|28.62|28.32|28.73|28.43|28.55|28.25|174
1628490000000|2021-08-09 06:20:00|28.63|28.33|28.72|28.42|28.72|28.42|28.57|28.27|170
1628490300000|2021-08-09 06:25:00|28.71|28.41|28.65|28.35|28.75|28.45|28.65|28.35|151
1628490600000|2021-08-09 06:30:00|28.64|28.34|28.79|28.49|28.8|28.5|28.64|28.34|119
1628490900000|2021-08-09 06:35:00|28.78|28.48|28.86|28.56|28.89|28.59|28.74|28.44|108
1628491200000|2021-08-09 06:40:00|28.87|28.57|28.79|28.49|28.87|28.57|28.76|28.46|126
1628491500000|2021-08-09 06:45:00|28.78|28.48|28.79|28.49|28.86|28.56|28.7|28.4|118
1628491800000|2021-08-09 06:50:00|28.8|28.5|28.84|28.54|28.87|28.57|28.79|28.49|103
1628492100000|2021-08-09 06:55:00|28.85|28.55|28.84|28.54|28.88|28.58|28.82|28.52|126
1628492400000|2021-08-09 07:00:00|28.85|28.55|28.95|28.65|28.95|28.65|28.83|28.53|123
1628492700000|2021-08-09 07:05:00|28.96|28.66|28.96|28.66|28.97|28.67|28.93|28.63|117
1628493000000|2021-08-09 07:10:00|28.95|28.65|29.12|28.82|29.26|28.96|28.95|28.65|255
1628493300000|2021-08-09 07:15:00|29.13|28.83|28.97|28.67|29.16|28.86|28.97|28.67|180
1628493600000|2021-08-09 07:20:00|28.96|28.66|28.91|28.61|29.02|28.72|28.9|28.6|151
1628493900000|2021-08-09 07:25:00|28.92|28.62|28.97|28.67|29.01|28.71|28.91|28.61|106
1628494200000|2021-08-09 07:30:00|28.98|28.68|29.07|28.77|29.07|28.77|28.95|28.65|157
1628494500000|2021-08-09 07:35:00|29.08|28.78|29.11|28.81|29.14|28.84|29.08|28.78|122
1628494800000|2021-08-09 07:40:00|29.1|28.8|29.2|28.9|29.24|28.94|29.09|28.79|143
1628495100000|2021-08-09 07:45:00|29.21|28.91|29.25|28.95|29.28|28.98|29.2|28.9|142
1628495400000|2021-08-09 07:50:00|29.26|28.96|29.22|28.92|29.27|28.97|29.17|28.87|134
1628495700000|2021-08-09 07:55:00|29.21|28.91|29.29|28.99|29.29|28.99|29.21|28.91|115
1628496000000|2021-08-09 08:00:00|29.28|28.98|29.31|29.01|29.32|29.02|29.24|28.94|135
1628496300000|2021-08-09 08:05:00|29.32|29.02|29.26|28.96|29.36|29.06|29.24|28.94|148
1628496600000|2021-08-09 08:10:00|29.25|28.95|29.35|29.05|29.36|29.06|29.25|28.95|142
1628496900000|2021-08-09 08:15:00|29.36|29.06|29.36|29.06|29.36|29.06|29.32|29.02|75
1628497200000|2021-08-09 08:20:00|29.35|29.05|29.31|29.01|29.38|29.08|29.29|28.99|143
1628497500000|2021-08-09 08:25:00|29.3|29|29.28|28.98|29.32|29.02|29.26|28.96|147
1628497800000|2021-08-09 08:30:00|29.27|28.97|29.38|29.08|29.38|29.08|29.27|28.97|88
1628498100000|2021-08-09 08:35:00|29.37|29.07|29.42|29.12|29.45|29.15|29.34|29.04|97
1628498400000|2021-08-09 08:40:00|29.41|29.11|29.38|29.08|29.43|29.13|29.36|29.06|74
1628498700000|2021-08-09 08:45:00|29.39|29.09|29.38|29.08|29.41|29.11|29.36|29.06|82
1628499000000|2021-08-09 08:50:00|29.37|29.07|29.41|29.11|29.45|29.15|29.37|29.07|93
1628499300000|2021-08-09 08:55:00|29.4|29.1|29.38|29.08|29.43|29.13|29.38|29.08|69
1628499600000|2021-08-09 09:00:00|29.39|29.09|29.35|29.05|29.4|29.1|29.35|29.05|73
1628499900000|2021-08-09 09:05:00|29.36|29.06|29.36|29.06|29.37|29.07|29.35|29.05|93
1628500200000|2021-08-09 09:10:00|29.37|29.07|29.6|29.3|29.6|29.3|29.36|29.06|111
1628500500000|2021-08-09 09:15:00|29.59|29.29|29.62|29.32|29.67|29.37|29.5|29.2|144
1628500800000|2021-08-09 09:20:00|29.61|29.31|29.71|29.41|29.73|29.43|29.6|29.3|186
1628501100000|2021-08-09 09:25:00|29.7|29.4|29.73|29.43|29.76|29.46|29.68|29.38|182
1628501400000|2021-08-09 09:30:00|29.74|29.44|29.63|29.33|29.75|29.45|29.53|29.23|174
1628501700000|2021-08-09 09:35:00|29.64|29.34|29.7|29.4|29.71|29.41|29.58|29.28|133
1628502000000|2021-08-09 09:40:00|29.69|29.39|29.76|29.46|29.76|29.46|29.67|29.37|124
1628502300000|2021-08-09 09:45:00|29.75|29.45|29.76|29.46|29.82|29.52|29.72|29.42|97
1628502600000|2021-08-09 09:50:00|29.75|29.45|29.77|29.47|29.81|29.51|29.75|29.45|136
1628502900000|2021-08-09 09:55:00|29.76|29.46|29.79|29.49|29.81|29.51|29.75|29.45|133
1628503200000|2021-08-09 10:00:00|29.78|29.48|29.88|29.58|29.96|29.66|29.78|29.48|157
1628503500000|2021-08-09 10:05:00|29.89|29.59|29.95|29.65|29.99|29.69|29.86|29.56|129
1628503800000|2021-08-09 10:10:00|29.96|29.66|29.88|29.58|30.01|29.71|29.87|29.57|187
1628504100000|2021-08-09 10:15:00|29.87|29.57|29.87|29.57|29.98|29.68|29.86|29.56|179
1628504400000|2021-08-09 10:20:00|29.88|29.58|29.78|29.48|29.88|29.58|29.73|29.43|151
1628504700000|2021-08-09 10:25:00|29.79|29.49|29.82|29.52|29.83|29.53|29.74|29.44|131
1628505000000|2021-08-09 10:30:00|29.83|29.53|29.87|29.57|29.89|29.59|29.8|29.5|130
1628505300000|2021-08-09 10:35:00|29.88|29.58|29.93|29.63|29.98|29.68|29.87|29.57|154
1628505600000|2021-08-09 10:40:00|29.94|29.64|30.03|29.73|30.05|29.75|29.93|29.63|152
1628505900000|2021-08-09 10:45:00|30.04|29.74|30.01|29.71|30.04|29.74|29.98|29.68|128
1628506200000|2021-08-09 10:50:00|30.02|29.72|30.05|29.75|30.07|29.77|30|29.7|127
1628506500000|2021-08-09 10:55:00|30.06|29.76|30.11|29.81|30.11|29.81|30.01|29.71|124
1628506800000|2021-08-09 11:00:00|30.12|29.82|30.06|29.76|30.14|29.84|30.05|29.75|206
1628507100000|2021-08-09 11:05:00|30.07|29.77|30.21|29.91|30.24|29.94|30.06|29.76|163
1628507400000|2021-08-09 11:10:00|30.2|29.9|30.28|29.98|30.29|29.99|30.19|29.89|183
1628507700000|2021-08-09 11:15:00|30.29|29.99|30.29|29.99|30.3|30|30.2|29.9|158
1628508000000|2021-08-09 11:20:00|30.28|29.98|30.36|30.06|30.38|30.08|30.28|29.98|105
1628508300000|2021-08-09 11:25:00|30.37|30.07|30.23|29.93|30.38|30.08|30.23|29.93|123
1628508600000|2021-08-09 11:30:00|30.24|29.94|30.05|29.75|30.24|29.94|30.02|29.72|177
1628508900000|2021-08-09 11:35:00|30.04|29.74|30.09|29.79|30.11|29.81|30.02|29.72|127
1628509200000|2021-08-09 11:40:00|30.1|29.8|30.21|29.91|30.23|29.93|30.09|29.79|120
1628509500000|2021-08-09 11:45:00|30.22|29.92|30.22|29.92|30.27|29.97|30.19|29.89|158
1628509800000|2021-08-09 11:50:00|30.21|29.91|30.32|30.02|30.32|30.02|30.21|29.91|111
1628510100000|2021-08-09 11:55:00|30.31|30.01|30.36|30.06|30.37|30.07|30.24|29.94|148
1628510400000|2021-08-09 12:00:00|30.35|30.05|30.38|30.08|30.41|30.11|30.22|29.92|191
1628510700000|2021-08-09 12:05:00|30.37|30.07|30.3|30|30.39|30.09|30.3|30|160
1628511000000|2021-08-09 12:10:00|30.29|29.99|30.25|29.95|30.35|30.05|30.24|29.94|164
1628511300000|2021-08-09 12:15:00|30.24|29.94|30.03|29.73|30.25|29.95|30|29.7|163
1628511600000|2021-08-09 12:20:00|30.04|29.74|30.15|29.85|30.2|29.9|30.04|29.74|127
1628511900000|2021-08-09 12:25:00|30.14|29.84|30.22|29.92|30.26|29.96|30.14|29.84|133
1628512200000|2021-08-09 12:30:00|30.23|29.93|30.2|29.9|30.26|29.96|30.19|29.89|124
1628512500000|2021-08-09 12:35:00|30.21|29.91|30.16|29.86|30.28|29.98|30.14|29.84|176
1628512800000|2021-08-09 12:40:00|30.17|29.87|30.14|29.84|30.23|29.93|30.13|29.83|156
1628513100000|2021-08-09 12:45:00|30.13|29.83|30.16|29.86|30.21|29.91|30.13|29.83|162
1628513400000|2021-08-09 12:50:00|30.17|29.87|30.1|29.8|30.17|29.87|30.09|29.79|113
1628513700000|2021-08-09 12:55:00|30.11|29.81|30.2|29.9|30.21|29.91|30.1|29.8|91
1628514000000|2021-08-09 13:00:00|30.21|29.91|30.27|29.97|30.3|30|30.2|29.9|157
1628514300000|2021-08-09 13:05:00|30.26|29.96|30.23|29.93|30.27|29.97|30.2|29.9|146
1628514600000|2021-08-09 13:10:00|30.24|29.94|30.3|30|30.3|30|30.23|29.93|145
1628514900000|2021-08-09 13:15:00|30.29|29.99|30.25|29.95|30.3|30|30.24|29.94|136
1628515200000|2021-08-09 13:20:00|30.26|29.96|30.35|30.05|30.35|30.05|30.26|29.96|140
1628515500000|2021-08-09 13:25:00|30.34|30.04|30.42|30.12|30.44|30.14|30.34|30.04|103
1628515800000|2021-08-09 13:30:00|30.41|30.11|30.42|30.12|30.53|30.23|30.41|30.11|148
1628516100000|2021-08-09 13:35:00|30.41|30.11|30.42|30.12|30.42|30.12|30.32|30.02|154
1628516400000|2021-08-09 13:40:00|30.41|30.11|30.4|30.1|30.43|30.13|30.37|30.07|111
1628516700000|2021-08-09 13:45:00|30.41|30.11|30.25|29.95|30.44|30.14|30.21|29.91|150
1628517000000|2021-08-09 13:50:00|30.26|29.96|29.83|29.53|30.26|29.96|29.82|29.52|211
1628517300000|2021-08-09 13:55:00|29.82|29.52|29.93|29.63|29.97|29.67|29.82|29.52|202
1628517600000|2021-08-09 14:00:00|29.94|29.64|30.07|29.77|30.11|29.81|29.93|29.63|140
1628517900000|2021-08-09 14:05:00|30.06|29.76|30.41|30.11|30.42|30.12|30.05|29.75|224
1628518200000|2021-08-09 14:10:00|30.4|30.1|30.31|30.01|30.44|30.14|30.25|29.95|158
1628518500000|2021-08-09 14:15:00|30.32|30.02|30.35|30.05|30.35|30.05|30.26|29.96|171
1628518800000|2021-08-09 14:20:00|30.34|30.04|30.38|30.08|30.44|30.14|30.33|30.03|162
1628519100000|2021-08-09 14:25:00|30.39|30.09|30.24|29.94|30.39|30.09|30.24|29.94|161
1628519400000|2021-08-09 14:30:00|30.25|29.95|30.11|29.81|30.26|29.96|30.1|29.8|146
1628519700000|2021-08-09 14:35:00|30.12|29.82|30.21|29.91|30.23|29.93|30.08|29.78|138
1628520000000|2021-08-09 14:40:00|30.22|29.92|30.18|29.88|30.29|29.99|30.17|29.87|121
1628520300000|2021-08-09 14:45:00|30.19|29.89|30.26|29.96|30.26|29.96|30.18|29.88|84
1628520600000|2021-08-09 14:50:00|30.25|29.95|30.22|29.92|30.26|29.96|30.17|29.87|148
1628520900000|2021-08-09 14:55:00|30.23|29.93|30.2|29.9|30.27|29.97|30.18|29.88|115
1628521200000|2021-08-09 15:00:00|30.21|29.91|30.22|29.92|30.27|29.97|30.2|29.9|180
1628521500000|2021-08-09 15:05:00|30.23|29.93|30.28|29.98|30.29|29.99|30.22|29.92|114
1628521800000|2021-08-09 15:10:00|30.29|29.99|30.39|30.09|30.39|30.09|30.28|29.98|91
1628522100000|2021-08-09 15:15:00|30.38|30.08|30.48|30.18|30.48|30.18|30.38|30.08|131
1628522400000|2021-08-09 15:20:00|30.47|30.17|30.52|30.22|30.54|30.24|30.47|30.17|183
1628522700000|2021-08-09 15:25:00|30.51|30.21|30.66|30.36|30.66|30.36|30.51|30.21|159
1628523000000|2021-08-09 15:30:00|30.65|30.35|30.59|30.29|30.68|30.38|30.53|30.23|146
1628523300000|2021-08-09 15:35:00|30.58|30.28|30.58|30.28|30.64|30.34|30.57|30.27|159
1628523600000|2021-08-09 15:40:00|30.59|30.29|30.56|30.26|30.6|30.3|30.54|30.24|161
1628523900000|2021-08-09 15:45:00|30.55|30.25|30.62|30.32|30.63|30.33|30.53|30.23|141
1628524200000|2021-08-09 15:50:00|30.61|30.31|30.68|30.38|30.7|30.4|30.58|30.28|147
1628524500000|2021-08-09 15:55:00|30.67|30.37|30.57|30.27|30.7|30.4|30.57|30.27|115
1628524800000|2021-08-09 16:00:00|30.58|30.28|30.59|30.29|30.64|30.34|30.43|30.13|182
1628525100000|2021-08-09 16:05:00|30.58|30.28|30.61|30.31|30.68|30.38|30.52|30.22|158
1628525400000|2021-08-09 16:10:00|30.6|30.3|30.53|30.23|30.6|30.3|30.42|30.12|198
1628525700000|2021-08-09 16:15:00|30.52|30.22|30.56|30.26|30.59|30.29|30.49|30.19|96
1628526000000|2021-08-09 16:20:00|30.57|30.27|30.51|30.21|30.64|30.34|30.5|30.2|119
1628526300000|2021-08-09 16:25:00|30.5|30.2|30.43|30.13|30.56|30.26|30.37|30.07|166
1628526600000|2021-08-09 16:30:00|30.42|30.12|30.47|30.17|30.52|30.22|30.41|30.11|137
1628526900000|2021-08-09 16:35:00|30.46|30.16|30.33|30.03|30.46|30.16|30.32|30.02|108
1628527200000|2021-08-09 16:40:00|30.32|30.02|30.4|30.1|30.4|30.1|30.3|30|121
1628527500000|2021-08-09 16:45:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|116
1628527800000|2021-08-09 16:50:00|30.44|30.14|30.48|30.18|30.49|30.19|30.44|30.14|79
1628528100000|2021-08-09 16:55:00|30.47|30.17|30.45|30.15|30.48|30.18|30.42|30.12|139
1628528400000|2021-08-09 17:00:00|30.46|30.16|30.6|30.3|30.64|30.34|30.44|30.14|112
1628528700000|2021-08-09 17:05:00|30.61|30.31|30.55|30.25|30.62|30.32|30.54|30.24|171
1628529000000|2021-08-09 17:10:00|30.56|30.26|30.48|30.18|30.57|30.27|30.46|30.16|184
1628529300000|2021-08-09 17:15:00|30.49|30.19|30.51|30.21|30.51|30.21|30.47|30.17|121
1628529600000|2021-08-09 17:20:00|30.5|30.2|30.41|30.11|30.52|30.22|30.36|30.06|117
1628529900000|2021-08-09 17:25:00|30.4|30.1|30.47|30.17|30.47|30.17|30.36|30.06|120
1628530200000|2021-08-09 17:30:00|30.48|30.18|30.45|30.15|30.49|30.19|30.42|30.12|142
1628530500000|2021-08-09 17:35:00|30.44|30.14|30.45|30.15|30.52|30.22|30.41|30.11|164
1628530800000|2021-08-09 17:40:00|30.44|30.14|30.4|30.1|30.48|30.18|30.39|30.09|81
1628531100000|2021-08-09 17:45:00|30.41|30.11|30.5|30.2|30.51|30.21|30.4|30.1|107
1628531400000|2021-08-09 17:50:00|30.49|30.19|30.42|30.12|30.52|30.22|30.39|30.09|90
1628531700000|2021-08-09 17:55:00|30.43|30.13|30.4|30.1|30.44|30.14|30.35|30.05|130
1628532000000|2021-08-09 18:00:00|30.41|30.11|30.46|30.16|30.47|30.17|30.4|30.1|95
1628532300000|2021-08-09 18:05:00|30.45|30.15|30.42|30.12|30.46|30.16|30.39|30.09|94
1628532600000|2021-08-09 18:10:00|30.41|30.11|30.43|30.13|30.43|30.13|30.4|30.1|61
1628532900000|2021-08-09 18:15:00|30.42|30.12|30.46|30.16|30.47|30.17|30.39|30.09|129
1628533200000|2021-08-09 18:20:00|30.47|30.17|30.47|30.17|30.47|30.17|30.4|30.1|150
1628533500000|2021-08-09 18:25:00|30.46|30.16|30.48|30.18|30.49|30.19|30.44|30.14|122
1628533800000|2021-08-09 18:30:00|30.47|30.17|30.61|30.31|30.61|30.31|30.44|30.14|170
1628534100000|2021-08-09 18:35:00|30.6|30.3|30.58|30.28|30.61|30.31|30.53|30.23|134
1628534400000|2021-08-09 18:40:00|30.57|30.27|30.64|30.34|30.71|30.41|30.57|30.27|177
1628534700000|2021-08-09 18:45:00|30.65|30.35|30.59|30.29|30.71|30.41|30.59|30.29|161
1628535000000|2021-08-09 18:50:00|30.6|30.3|30.5|30.2|30.6|30.3|30.49|30.19|136
1628535300000|2021-08-09 18:55:00|30.51|30.21|30.47|30.17|30.51|30.21|30.43|30.13|147
1628535600000|2021-08-09 19:00:00|30.46|30.16|30.48|30.18|30.5|30.2|30.42|30.12|123
1628535900000|2021-08-09 19:05:00|30.49|30.19|30.54|30.24|30.54|30.24|30.47|30.17|76
1628536200000|2021-08-09 19:10:00|30.53|30.23|30.54|30.24|30.56|30.26|30.52|30.22|78
1628536500000|2021-08-09 19:15:00|30.55|30.25|30.47|30.17|30.55|30.25|30.45|30.15|107
1628536800000|2021-08-09 19:20:00|30.48|30.18|30.51|30.21|30.53|30.23|30.47|30.17|100
1628537100000|2021-08-09 19:25:00|30.5|30.2|30.46|30.16|30.52|30.22|30.45|30.15|141
1628537400000|2021-08-09 19:30:00|30.47|30.17|30.38|30.08|30.47|30.17|30.38|30.08|126
1628537700000|2021-08-09 19:35:00|30.39|30.09|30.26|29.96|30.39|30.09|30.22|29.92|129
1628538000000|2021-08-09 19:40:00|30.27|29.97|30.24|29.94|30.27|29.97|30.23|29.93|62
1628538300000|2021-08-09 19:45:00|30.25|29.95|30.26|29.96|30.29|29.99|30.24|29.94|94
1628538600000|2021-08-09 19:50:00|30.27|29.97|30.08|29.78|30.28|29.98|30.05|29.75|145
1628538900000|2021-08-09 19:55:00|30.07|29.77|30.2|29.9|30.2|29.9|30.07|29.77|174
1628539200000|2021-08-09 20:00:00|30.19|29.89|30.23|29.93|30.26|29.96|30.19|29.89|97
1628539500000|2021-08-09 20:05:00|30.22|29.92|30.29|29.99|30.3|30|30.22|29.92|80
1628539800000|2021-08-09 20:10:00|30.28|29.98|30.29|29.99|30.32|30.02|30.26|29.96|155
1628540100000|2021-08-09 20:15:00|30.3|30|30.35|30.05|30.37|30.07|30.3|30|108
1628540400000|2021-08-09 20:20:00|30.36|30.06|30.4|30.1|30.4|30.1|30.35|30.05|91
1628540700000|2021-08-09 20:25:00|30.39|30.09|30.3|30|30.41|30.11|30.3|30|98
1628541000000|2021-08-09 20:30:00|30.29|29.99|29.9|29.6|30.29|29.99|29.81|29.51|268
1628541300000|2021-08-09 20:35:00|29.89|29.59|29.98|29.68|30|29.7|29.81|29.51|157
1628541600000|2021-08-09 20:40:00|29.99|29.69|30.01|29.71|30.14|29.84|29.99|29.69|195
1628541900000|2021-08-09 20:45:00|30|29.7|29.96|29.66|30.01|29.71|29.9|29.6|175
1628542200000|2021-08-09 20:50:00|29.95|29.65|29.89|29.59|29.97|29.67|29.88|29.58|170
1628542500000|2021-08-09 20:55:00|29.88|29.58|29.72|29.42|29.91|29.61|29.71|29.41|143
1628542800000|2021-08-09 21:00:00|29.73|29.43|29.89|29.59|30.02|29.72|29.73|29.43|150
1628543100000|2021-08-09 21:05:00|29.9|29.6|29.9|29.6|29.98|29.68|29.84|29.54|115
1628543400000|2021-08-09 21:10:00|29.89|29.59|29.69|29.39|29.91|29.61|29.69|29.39|171
1628543700000|2021-08-09 21:15:00|29.7|29.4|29.7|29.4|29.78|29.48|29.54|29.24|192
1628544000000|2021-08-09 21:20:00|29.71|29.41|29.61|29.31|29.72|29.42|29.6|29.3|134
1628544300000|2021-08-09 21:25:00|29.62|29.32|29.65|29.35|29.69|29.39|29.62|29.32|96
1628544600000|2021-08-09 21:30:00|29.64|29.34|29.71|29.41|29.76|29.46|29.64|29.34|86
1628544900000|2021-08-09 21:35:00|29.72|29.42|29.88|29.58|29.89|29.59|29.69|29.39|115
1628545200000|2021-08-09 21:40:00|29.87|29.57|30.07|29.77|30.08|29.78|29.87|29.57|116
1628545500000|2021-08-09 21:45:00|30.08|29.78|30.02|29.72|30.08|29.78|30|29.7|77
1628545800000|2021-08-09 21:50:00|30.03|29.73|29.98|29.68|30.07|29.77|29.96|29.66|80
1628546100000|2021-08-09 21:55:00|29.97|29.67|29.93|29.63|29.99|29.69|29.89|29.59|93
1628546400000|2021-08-09 22:00:00|29.92|29.62|29.88|29.58|30.05|29.75|29.85|29.55|154
1628546700000|2021-08-09 22:05:00|29.89|29.59|29.88|29.58|29.9|29.6|29.83|29.53|93
1628547000000|2021-08-09 22:10:00|29.87|29.57|29.86|29.56|29.94|29.64|29.83|29.53|100
1628547300000|2021-08-09 22:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.85|29.55|84
1628547600000|2021-08-09 22:20:00|29.91|29.61|29.94|29.64|29.96|29.66|29.91|29.61|72
1628547900000|2021-08-09 22:25:00|29.95|29.65|29.88|29.58|29.95|29.65|29.87|29.57|68
1628548200000|2021-08-09 22:30:00|29.87|29.57|29.93|29.63|29.94|29.64|29.87|29.57|107
1628548500000|2021-08-09 22:35:00|29.92|29.62|29.97|29.67|29.97|29.67|29.91|29.61|76
1628548800000|2021-08-09 22:40:00|29.96|29.66|29.99|29.69|30.02|29.72|29.93|29.63|111
1628549100000|2021-08-09 22:45:00|29.98|29.68|30.1|29.8|30.11|29.81|29.96|29.66|112
1628549400000|2021-08-09 22:50:00|30.11|29.81|30.11|29.81|30.13|29.83|30.04|29.74|149
1628549700000|2021-08-09 22:55:00|30.12|29.82|30.18|29.88|30.23|29.93|30.09|29.79|92
1628550000000|2021-08-09 23:00:00|30.17|29.87|30.13|29.83|30.17|29.87|30.11|29.81|70
1628550300000|2021-08-09 23:05:00|30.14|29.84|30.16|29.86|30.16|29.86|30.11|29.81|87
1628550600000|2021-08-09 23:10:00|30.15|29.85|30.18|29.88|30.21|29.91|30.14|29.84|127
1628550900000|2021-08-09 23:15:00|30.19|29.89|30.17|29.87|30.27|29.97|30.13|29.83|95
1628551200000|2021-08-09 23:20:00|30.18|29.88|30.15|29.85|30.19|29.89|30.12|29.82|130
1628551500000|2021-08-09 23:25:00|30.16|29.86|30.13|29.83|30.16|29.86|30.11|29.81|82
1628551800000|2021-08-09 23:30:00|30.14|29.84|30.1|29.8|30.14|29.84|30.04|29.74|78
1628552100000|2021-08-09 23:35:00|30.09|29.79|29.98|29.68|30.1|29.8|29.98|29.68|172
1628552400000|2021-08-09 23:40:00|29.99|29.69|29.95|29.65|30.03|29.73|29.94|29.64|107
1628552700000|2021-08-09 23:45:00|29.94|29.64|30|29.7|30.03|29.73|29.94|29.64|113
1628553000000|2021-08-09 23:50:00|29.99|29.69|30.05|29.75|30.06|29.76|29.98|29.68|77
1628553300000|2021-08-09 23:55:00|30.06|29.76|30.03|29.73|30.08|29.78|30.01|29.71|99
1628553600000|2021-08-10 00:00:00|30.02|29.72|29.99|29.69|30.07|29.77|29.93|29.63|136
1628553900000|2021-08-10 00:05:00|30|29.7|30.02|29.72|30.24|29.94|30|29.7|204
1628554200000|2021-08-10 00:10:00|30.01|29.71|29.81|29.51|30.01|29.71|29.75|29.45|201
1628554500000|2021-08-10 00:15:00|29.82|29.52|29.87|29.57|29.88|29.58|29.73|29.43|201
1628554800000|2021-08-10 00:20:00|29.88|29.58|29.87|29.57|29.9|29.6|29.81|29.51|148
1628555100000|2021-08-10 00:25:00|29.86|29.56|30.03|29.73|30.04|29.74|29.86|29.56|142
1628555400000|2021-08-10 00:30:00|30.04|29.74|30.02|29.72|30.14|29.84|29.97|29.67|125
1628555700000|2021-08-10 00:35:00|30.01|29.71|29.85|29.55|30.03|29.73|29.84|29.54|131
1628556000000|2021-08-10 00:40:00|29.84|29.54|29.84|29.54|29.89|29.59|29.82|29.52|106
1628556300000|2021-08-10 00:45:00|29.83|29.53|29.73|29.43|29.84|29.54|29.69|29.39|169
1628556600000|2021-08-10 00:50:00|29.74|29.44|29.88|29.58|29.89|29.59|29.73|29.43|135
1628556900000|2021-08-10 00:55:00|29.89|29.59|29.98|29.68|30.03|29.73|29.87|29.57|140
1628557200000|2021-08-10 01:00:00|29.99|29.69|29.87|29.57|30|29.7|29.87|29.57|173
1628557500000|2021-08-10 01:05:00|29.86|29.56|29.88|29.58|29.97|29.67|29.86|29.56|123
1628557800000|2021-08-10 01:10:00|29.87|29.57|29.8|29.5|29.88|29.58|29.79|29.49|118
1628558100000|2021-08-10 01:15:00|29.79|29.49|29.85|29.55|29.85|29.55|29.73|29.43|152
1628558400000|2021-08-10 01:20:00|29.86|29.56|29.83|29.53|29.9|29.6|29.79|29.49|148
1628558700000|2021-08-10 01:25:00|29.82|29.52|29.86|29.56|29.86|29.56|29.76|29.46|113
1628559000000|2021-08-10 01:30:00|29.87|29.57|29.93|29.63|29.93|29.63|29.8|29.5|154
1628559300000|2021-08-10 01:35:00|29.94|29.64|29.95|29.65|29.95|29.65|29.87|29.57|113
1628559600000|2021-08-10 01:40:00|29.94|29.64|29.93|29.63|29.94|29.64|29.9|29.6|56
1628559900000|2021-08-10 01:45:00|29.92|29.62|30.03|29.73|30.04|29.74|29.86|29.56|107
1628560200000|2021-08-10 01:50:00|30.02|29.72|30.03|29.73|30.07|29.77|29.98|29.68|112
1628560500000|2021-08-10 01:55:00|30.04|29.74|30.07|29.77|30.09|29.79|30.01|29.71|64
1628560800000|2021-08-10 02:00:00|30.08|29.78|29.96|29.66|30.08|29.78|29.95|29.65|121
1628561100000|2021-08-10 02:05:00|29.95|29.65|30|29.7|30.01|29.71|29.91|29.61|157
1628561400000|2021-08-10 02:10:00|29.99|29.69|30.07|29.77|30.1|29.8|29.97|29.67|113
1628561700000|2021-08-10 02:15:00|30.06|29.76|30.06|29.76|30.06|29.76|30.01|29.71|103
1628562000000|2021-08-10 02:20:00|30.05|29.75|30.14|29.84|30.16|29.86|30.04|29.74|117
1628562300000|2021-08-10 02:25:00|30.15|29.85|30.25|29.95|30.25|29.95|30.14|29.84|89
1628562600000|2021-08-10 02:30:00|30.24|29.94|30.26|29.96|30.26|29.96|30.19|29.89|91
1628562900000|2021-08-10 02:35:00|30.25|29.95|30.27|29.97|30.27|29.97|30.16|29.86|89
1628563200000|2021-08-10 02:40:00|30.26|29.96|30.26|29.96|30.27|29.97|30.2|29.9|79
1628563500000|2021-08-10 02:45:00|30.27|29.97|30.26|29.96|30.28|29.98|30.19|29.89|140
1628563800000|2021-08-10 02:50:00|30.25|29.95|30.33|30.03|30.35|30.05|30.24|29.94|117
1628564100000|2021-08-10 02:55:00|30.34|30.04|30.36|30.06|30.36|30.06|30.26|29.96|111
1628564400000|2021-08-10 03:00:00|30.35|30.05|30.33|30.03|30.38|30.08|30.31|30.01|125
1628564700000|2021-08-10 03:05:00|30.32|30.02|30.3|30|30.38|30.08|30.28|29.98|118
1628565000000|2021-08-10 03:10:00|30.29|29.99|30.22|29.92|30.3|30|30.21|29.91|92
1628565300000|2021-08-10 03:15:00|30.23|29.93|30.18|29.88|30.31|30.01|30.16|29.86|129
1628565600000|2021-08-10 03:20:00|30.19|29.89|30.16|29.86|30.19|29.89|30.12|29.82|116
1628565900000|2021-08-10 03:25:00|30.15|29.85|30.12|29.82|30.15|29.85|30.11|29.81|58
1628566200000|2021-08-10 03:30:00|30.11|29.81|30.1|29.8|30.12|29.82|30.01|29.71|108
1628566500000|2021-08-10 03:35:00|30.09|29.79|30.11|29.81|30.11|29.81|30.06|29.76|55
1628566800000|2021-08-10 03:40:00|30.1|29.8|30.15|29.85|30.17|29.87|30.05|29.75|111
1628567100000|2021-08-10 03:45:00|30.14|29.84|30.05|29.75|30.14|29.84|30.04|29.74|92
1628567400000|2021-08-10 03:50:00|30.04|29.74|30|29.7|30.06|29.76|30|29.7|99
1628567700000|2021-08-10 03:55:00|30.01|29.71|30.06|29.76|30.06|29.76|30|29.7|50
1628568000000|2021-08-10 04:00:00|30.05|29.75|29.95|29.65|30.06|29.76|29.93|29.63|125
1628568300000|2021-08-10 04:05:00|29.96|29.66|30|29.7|30.02|29.72|29.94|29.64|96
1628568600000|2021-08-10 04:10:00|29.99|29.69|30.06|29.76|30.06|29.76|29.98|29.68|110
1628568900000|2021-08-10 04:15:00|30.05|29.75|30.14|29.84|30.14|29.84|30.03|29.73|120
1628569200000|2021-08-10 04:20:00|30.13|29.83|30.13|29.83|30.15|29.85|30.1|29.8|61
1628569500000|2021-08-10 04:25:00|30.12|29.82|30.12|29.82|30.14|29.84|30.12|29.82|51
1628569800000|2021-08-10 04:30:00|30.13|29.83|30.11|29.81|30.13|29.83|30.09|29.79|65
1628570100000|2021-08-10 04:35:00|30.12|29.82|30.06|29.76|30.12|29.82|30.05|29.75|61
1628570400000|2021-08-10 04:40:00|30.05|29.75|30.01|29.71|30.05|29.75|29.99|29.69|73
1628570700000|2021-08-10 04:45:00|30.02|29.72|30.1|29.8|30.1|29.8|29.99|29.69|97
1628571000000|2021-08-10 04:50:00|30.09|29.79|30.01|29.71|30.1|29.8|29.98|29.68|73
1628571300000|2021-08-10 04:55:00|30|29.7|29.91|29.61|30|29.7|29.9|29.6|99
1628571600000|2021-08-10 05:00:00|29.9|29.6|30.03|29.73|30.03|29.73|29.86|29.56|159
1628571900000|2021-08-10 05:05:00|30.02|29.72|30.05|29.75|30.08|29.78|29.99|29.69|104
1628572200000|2021-08-10 05:10:00|30.06|29.76|30.01|29.71|30.06|29.76|30|29.7|114
1628572500000|2021-08-10 05:15:00|30.02|29.72|30.15|29.85|30.16|29.86|30.01|29.71|105
1628572800000|2021-08-10 05:20:00|30.16|29.86|30.14|29.84|30.17|29.87|30.13|29.83|87
1628573100000|2021-08-10 05:25:00|30.13|29.83|30.18|29.88|30.19|29.89|30.11|29.81|96
1628573400000|2021-08-10 05:30:00|30.17|29.87|30.22|29.92|30.24|29.94|30.14|29.84|62
1628573700000|2021-08-10 05:35:00|30.21|29.91|30.21|29.91|30.24|29.94|30.19|29.89|73
1628574000000|2021-08-10 05:40:00|30.2|29.9|30.16|29.86|30.23|29.93|30.15|29.85|95
1628574300000|2021-08-10 05:45:00|30.15|29.85|30.15|29.85|30.18|29.88|30.12|29.82|107
1628574600000|2021-08-10 05:50:00|30.14|29.84|30.11|29.81|30.16|29.86|30.1|29.8|130
1628574900000|2021-08-10 05:55:00|30.1|29.8|30.14|29.84|30.15|29.85|30.08|29.78|102
1628575200000|2021-08-10 06:00:00|30.13|29.83|30.04|29.74|30.13|29.83|30.04|29.74|100
1628575500000|2021-08-10 06:05:00|30.03|29.73|30.02|29.72|30.03|29.73|29.96|29.66|123
1628575800000|2021-08-10 06:10:00|30.03|29.73|30.03|29.73|30.03|29.73|29.97|29.67|115
1628576100000|2021-08-10 06:15:00|30.02|29.72|30.07|29.77|30.09|29.79|30|29.7|110
1628576400000|2021-08-10 06:20:00|30.06|29.76|30.01|29.71|30.08|29.78|30.01|29.71|76
1628576700000|2021-08-10 06:25:00|30.02|29.72|30|29.7|30.02|29.72|29.96|29.66|95
1628577000000|2021-08-10 06:30:00|30.01|29.71|30.08|29.78|30.09|29.79|29.98|29.68|117
1628577300000|2021-08-10 06:35:00|30.1|29.8|30.04|29.74|30.1|29.8|30.02|29.72|89
1628577600000|2021-08-10 06:40:00|30.03|29.73|30.16|29.86|30.17|29.87|30.03|29.73|108
1628577900000|2021-08-10 06:45:00|30.17|29.87|30.23|29.93|30.23|29.93|30.13|29.83|159
1628578200000|2021-08-10 06:50:00|30.22|29.92|30.19|29.89|30.23|29.93|30.16|29.86|62
1628578500000|2021-08-10 06:55:00|30.2|29.9|30.19|29.89|30.23|29.93|30.18|29.88|74
1628578800000|2021-08-10 07:00:00|30.18|29.88|30.02|29.72|30.19|29.89|30.01|29.71|120
1628579100000|2021-08-10 07:05:00|30.01|29.71|30.01|29.71|30.03|29.73|29.93|29.63|131
1628579400000|2021-08-10 07:10:00|30.02|29.72|30.04|29.74|30.08|29.78|30|29.7|109
1628579700000|2021-08-10 07:15:00|30.05|29.75|30.13|29.83|30.13|29.83|30.02|29.72|123
1628580000000|2021-08-10 07:20:00|30.12|29.82|30.09|29.79|30.12|29.82|30.06|29.76|76
1628580300000|2021-08-10 07:25:00|30.08|29.78|30.14|29.84|30.14|29.84|30.07|29.77|91
1628580600000|2021-08-10 07:30:00|30.13|29.83|30.22|29.92|30.23|29.93|30.09|29.79|88
1628580900000|2021-08-10 07:35:00|30.21|29.91|30.18|29.88|30.21|29.91|30.13|29.83|82
1628581200000|2021-08-10 07:40:00|30.17|29.87|30.18|29.88|30.22|29.92|30.15|29.85|96
1628581500000|2021-08-10 07:45:00|30.17|29.87|30.23|29.93|30.24|29.94|30.15|29.85|96
1628581800000|2021-08-10 07:50:00|30.24|29.94|30.28|29.98|30.29|29.99|30.21|29.91|114
1628582100000|2021-08-10 07:55:00|30.29|29.99|30.33|30.03|30.36|30.06|30.28|29.98|115
1628582400000|2021-08-10 08:00:00|30.34|30.04|30.41|30.11|30.43|30.13|30.27|29.97|151
1628582700000|2021-08-10 08:05:00|30.4|30.1|30.39|30.09|30.41|30.11|30.37|30.07|92
1628583000000|2021-08-10 08:10:00|30.38|30.08|30.37|30.07|30.39|30.09|30.36|30.06|68
1628583300000|2021-08-10 08:15:00|30.38|30.08|30.43|30.13|30.43|30.13|30.29|29.99|129
1628583600000|2021-08-10 08:20:00|30.42|30.12|30.57|30.27|30.57|30.27|30.42|30.12|105
1628583900000|2021-08-10 08:25:00|30.56|30.26|30.53|30.23|30.56|30.26|30.47|30.17|123
1628584200000|2021-08-10 08:30:00|30.52|30.22|30.47|30.17|30.53|30.23|30.47|30.17|62
1628584500000|2021-08-10 08:35:00|30.48|30.18|30.46|30.16|30.48|30.18|30.42|30.12|71
1628584800000|2021-08-10 08:40:00|30.45|30.15|30.53|30.23|30.55|30.25|30.45|30.15|86
1628585100000|2021-08-10 08:45:00|30.54|30.24|30.51|30.21|30.54|30.24|30.49|30.19|52
1628585400000|2021-08-10 08:50:00|30.52|30.22|30.54|30.24|30.57|30.27|30.5|30.2|79
1628585700000|2021-08-10 08:55:00|30.53|30.23|30.61|30.31|30.62|30.32|30.52|30.22|139
1628586000000|2021-08-10 09:00:00|30.6|30.3|30.59|30.29|30.63|30.33|30.58|30.28|100
1628586300000|2021-08-10 09:05:00|30.58|30.28|30.55|30.25|30.6|30.3|30.54|30.24|106
1628586600000|2021-08-10 09:10:00|30.54|30.24|30.55|30.25|30.57|30.27|30.54|30.24|98
1628586900000|2021-08-10 09:15:00|30.56|30.26|30.45|30.15|30.57|30.27|30.42|30.12|155
1628587200000|2021-08-10 09:20:00|30.46|30.16|30.44|30.14|30.49|30.19|30.41|30.11|115
1628587500000|2021-08-10 09:25:00|30.45|30.15|30.41|30.11|30.49|30.19|30.4|30.1|82
1628587800000|2021-08-10 09:30:00|30.4|30.1|30.45|30.15|30.45|30.15|30.39|30.09|126
1628588100000|2021-08-10 09:35:00|30.44|30.14|30.48|30.18|30.5|30.2|30.44|30.14|87
1628588400000|2021-08-10 09:40:00|30.49|30.19|30.47|30.17|30.51|30.21|30.47|30.17|115
1628588700000|2021-08-10 09:45:00|30.46|30.16|30.56|30.26|30.57|30.27|30.43|30.13|82
1628589000000|2021-08-10 09:50:00|30.57|30.27|30.54|30.24|30.57|30.27|30.51|30.21|90
1628589300000|2021-08-10 09:55:00|30.53|30.23|30.52|30.22|30.55|30.25|30.51|30.21|78
1628589600000|2021-08-10 10:00:00|30.53|30.23|30.55|30.25|30.56|30.26|30.51|30.21|95
1628589900000|2021-08-10 10:05:00|30.54|30.24|30.51|30.21|30.55|30.25|30.51|30.21|94
1628590200000|2021-08-10 10:10:00|30.52|30.22|30.6|30.3|30.62|30.32|30.51|30.21|89
1628590500000|2021-08-10 10:15:00|30.59|30.29|30.58|30.28|30.64|30.34|30.57|30.27|96
1628590800000|2021-08-10 10:20:00|30.57|30.27|30.41|30.11|30.6|30.3|30.36|30.06|190
1628591100000|2021-08-10 10:25:00|30.42|30.12|30.4|30.1|30.42|30.12|30.39|30.09|97
1628591400000|2021-08-10 10:30:00|30.39|30.09|30.31|30.01|30.4|30.1|30.25|29.95|143
1628591700000|2021-08-10 10:35:00|30.32|30.02|30.21|29.91|30.34|30.04|30.18|29.88|103
1628592000000|2021-08-10 10:40:00|30.2|29.9|30.18|29.88|30.21|29.91|30.13|29.83|109
1628592300000|2021-08-10 10:45:00|30.17|29.87|30.31|30.01|30.34|30.04|30.17|29.87|135
1628592600000|2021-08-10 10:50:00|30.32|30.02|30.27|29.97|30.32|30.02|30.25|29.95|106
1628592900000|2021-08-10 10:55:00|30.28|29.98|30.22|29.92|30.3|30|30.21|29.91|127
1628593200000|2021-08-10 11:00:00|30.23|29.93|30.17|29.87|30.24|29.94|30.17|29.87|87
1628593500000|2021-08-10 11:05:00|30.18|29.88|30.25|29.95|30.25|29.95|30.16|29.86|102
1628593800000|2021-08-10 11:10:00|30.26|29.96|30.41|30.11|30.42|30.12|30.24|29.94|101
1628594100000|2021-08-10 11:15:00|30.4|30.1|30.47|30.17|30.49|30.19|30.36|30.06|134
1628594400000|2021-08-10 11:20:00|30.46|30.16|30.63|30.33|30.65|30.35|30.46|30.16|164
1628594700000|2021-08-10 11:25:00|30.64|30.34|30.74|30.44|30.74|30.44|30.63|30.33|127
1628595000000|2021-08-10 11:30:00|30.73|30.43|30.65|30.35|30.75|30.45|30.62|30.32|176
1628595300000|2021-08-10 11:35:00|30.64|30.34|30.6|30.3|30.66|30.36|30.56|30.26|133
1628595600000|2021-08-10 11:40:00|30.59|30.29|30.52|30.22|30.64|30.34|30.52|30.22|156
1628595900000|2021-08-10 11:45:00|30.53|30.23|30.69|30.39|30.71|30.41|30.45|30.15|173
1628596200000|2021-08-10 11:50:00|30.68|30.38|30.74|30.44|30.79|30.49|30.63|30.33|88
1628596500000|2021-08-10 11:55:00|30.73|30.43|30.73|30.43|30.75|30.45|30.7|30.4|83
1628596800000|2021-08-10 12:00:00|30.74|30.44|30.64|30.34|30.8|30.5|30.64|30.34|145
1628597100000|2021-08-10 12:05:00|30.63|30.33|30.64|30.34|30.64|30.34|30.55|30.25|128
1628597400000|2021-08-10 12:10:00|30.65|30.35|30.79|30.49|30.79|30.49|30.65|30.35|135
1628597700000|2021-08-10 12:15:00|30.8|30.5|30.94|30.64|30.95|30.65|30.76|30.46|159
1628598000000|2021-08-10 12:20:00|30.93|30.63|31.11|30.81|31.13|30.83|30.93|30.63|179
1628598300000|2021-08-10 12:25:00|31.12|30.82|31.19|30.89|31.2|30.9|31.12|30.82|132
1628598600000|2021-08-10 12:30:00|31.2|30.9|31.13|30.83|31.25|30.95|31.07|30.77|190
1628598900000|2021-08-10 12:35:00|31.14|30.84|31.39|31.09|31.39|31.09|31.13|30.83|155
1628599200000|2021-08-10 12:40:00|31.4|31.1|31.37|31.07|31.47|31.17|31.35|31.05|152
1628599500000|2021-08-10 12:45:00|31.36|31.06|31.26|30.96|31.37|31.07|31.21|30.91|129
1628599800000|2021-08-10 12:50:00|31.27|30.97|31.25|30.95|31.29|30.99|31.2|30.9|118
1628600100000|2021-08-10 12:55:00|31.26|30.96|31.36|31.06|31.39|31.09|31.23|30.93|136
1628600400000|2021-08-10 13:00:00|31.37|31.07|31.38|31.08|31.43|31.13|31.3|31|158
1628600700000|2021-08-10 13:05:00|31.39|31.09|31.32|31.02|31.41|31.11|31.29|30.99|113
1628601000000|2021-08-10 13:10:00|31.31|31.01|31.27|30.97|31.35|31.05|31.23|30.93|113
1628601300000|2021-08-10 13:15:00|31.26|30.96|31.24|30.94|31.38|31.08|31.24|30.94|152
1628601600000|2021-08-10 13:20:00|31.25|30.95|31.2|30.9|31.3|31|31.17|30.87|127
1628601900000|2021-08-10 13:25:00|31.21|30.91|31.27|30.97|31.28|30.98|31.2|30.9|74
1628602200000|2021-08-10 13:30:00|31.28|30.98|31.41|31.11|31.42|31.12|31.27|30.97|226
1628602500000|2021-08-10 13:35:00|31.42|31.12|31.4|31.1|31.47|31.17|31.38|31.08|202
1628602800000|2021-08-10 13:40:00|31.41|31.11|30.86|30.56|31.42|31.12|30.86|30.56|240
1628603100000|2021-08-10 13:45:00|30.87|30.57|30.9|30.6|30.98|30.68|30.78|30.48|214
1628603400000|2021-08-10 13:50:00|30.91|30.61|30.97|30.67|30.97|30.67|30.86|30.56|166
1628603700000|2021-08-10 13:55:00|30.98|30.68|31.06|30.76|31.09|30.79|30.95|30.65|164
1628604000000|2021-08-10 14:00:00|31.07|30.77|31.09|30.79|31.09|30.79|30.94|30.64|144
1628604300000|2021-08-10 14:05:00|31.1|30.8|30.79|30.49|31.1|30.8|30.79|30.49|190
1628604600000|2021-08-10 14:10:00|30.8|30.5|30.91|30.61|30.91|30.61|30.78|30.48|168
1628604900000|2021-08-10 14:15:00|30.92|30.62|30.91|30.61|30.94|30.64|30.87|30.57|159
1628605200000|2021-08-10 14:20:00|30.92|30.62|31.06|30.76|31.06|30.76|30.91|30.61|141
1628605500000|2021-08-10 14:25:00|31.07|30.77|31.05|30.75|31.08|30.78|31.03|30.73|87
1628605800000|2021-08-10 14:30:00|31.04|30.74|30.92|30.62|31.1|30.8|30.91|30.61|130
1628606100000|2021-08-10 14:35:00|30.91|30.61|30.93|30.63|30.95|30.65|30.89|30.59|121
1628606400000|2021-08-10 14:40:00|30.94|30.64|30.71|30.41|30.94|30.64|30.69|30.39|133
1628606700000|2021-08-10 14:45:00|30.7|30.4|30.66|30.36|30.76|30.46|30.65|30.35|191
1628607000000|2021-08-10 14:50:00|30.65|30.35|30.7|30.4|30.72|30.42|30.65|30.35|173
1628607300000|2021-08-10 14:55:00|30.71|30.41|30.77|30.47|30.79|30.49|30.69|30.39|177
1628607600000|2021-08-10 15:00:00|30.78|30.48|30.85|30.55|30.88|30.58|30.77|30.47|90
1628607900000|2021-08-10 15:05:00|30.84|30.54|30.72|30.42|30.85|30.55|30.63|30.33|154
1628608200000|2021-08-10 15:10:00|30.71|30.41|30.82|30.52|30.88|30.58|30.71|30.41|164
1628608500000|2021-08-10 15:15:00|30.81|30.51|30.81|30.51|30.85|30.55|30.77|30.47|104
1628608800000|2021-08-10 15:20:00|30.82|30.52|30.73|30.43|30.82|30.52|30.73|30.43|122
1628609100000|2021-08-10 15:25:00|30.72|30.42|30.43|30.13|30.74|30.44|30.42|30.12|183
1628609400000|2021-08-10 15:30:00|30.44|30.14|30.3|30|30.49|30.19|30.23|29.93|206
1628609700000|2021-08-10 15:35:00|30.31|30.01|30.41|30.11|30.45|30.15|30.3|30|168
1628610000000|2021-08-10 15:40:00|30.42|30.12|30.43|30.13|30.44|30.14|30.39|30.09|158
1628610300000|2021-08-10 15:45:00|30.42|30.12|30.51|30.21|30.55|30.25|30.39|30.09|132
1628610600000|2021-08-10 15:50:00|30.52|30.22|30.4|30.1|30.54|30.24|30.38|30.08|118
1628610900000|2021-08-10 15:55:00|30.39|30.09|30.41|30.11|30.45|30.15|30.34|30.04|120
1628611200000|2021-08-10 16:00:00|30.42|30.12|30.44|30.14|30.46|30.16|30.35|30.05|142
1628611500000|2021-08-10 16:05:00|30.45|30.15|30.34|30.04|30.58|30.28|30.33|30.03|162
1628611800000|2021-08-10 16:10:00|30.33|30.03|30.33|30.03|30.44|30.14|30.32|30.02|151
1628612100000|2021-08-10 16:15:00|30.34|30.04|30.17|29.87|30.37|30.07|30.17|29.87|203
1628612400000|2021-08-10 16:20:00|30.18|29.88|30.25|29.95|30.3|30|30.18|29.88|194
1628612700000|2021-08-10 16:25:00|30.26|29.96|30.05|29.75|30.28|29.98|30.05|29.75|229
1628613000000|2021-08-10 16:30:00|30.06|29.76|30|29.7|30.11|29.81|29.92|29.62|240
1628613300000|2021-08-10 16:35:00|29.99|29.69|30.03|29.73|30.11|29.81|29.98|29.68|239
1628613600000|2021-08-10 16:40:00|30.04|29.74|30.06|29.76|30.1|29.8|30.02|29.72|109
1628613900000|2021-08-10 16:45:00|30.05|29.75|30.15|29.85|30.19|29.89|30.03|29.73|105
1628614200000|2021-08-10 16:50:00|30.14|29.84|30.03|29.73|30.15|29.85|29.94|29.64|160
1628614500000|2021-08-10 16:55:00|30.02|29.72|30.07|29.77|30.18|29.88|30.02|29.72|96
1628614800000|2021-08-10 17:00:00|30.06|29.76|30.17|29.87|30.23|29.93|30.06|29.76|99
1628615100000|2021-08-10 17:05:00|30.16|29.86|30.26|29.96|30.26|29.96|30.16|29.86|108
1628615400000|2021-08-10 17:10:00|30.25|29.95|30.33|30.03|30.34|30.04|30.25|29.95|148
1628615700000|2021-08-10 17:15:00|30.32|30.02|30.35|30.05|30.39|30.09|30.31|30.01|133
1628616000000|2021-08-10 17:20:00|30.36|30.06|30.35|30.05|30.36|30.06|30.3|30|105
1628616300000|2021-08-10 17:25:00|30.36|30.06|30.42|30.12|30.42|30.12|30.33|30.03|61
1628616600000|2021-08-10 17:30:00|30.43|30.13|30.37|30.07|30.45|30.15|30.3|30|103
1628616900000|2021-08-10 17:35:00|30.36|30.06|30.31|30.01|30.41|30.11|30.3|30|116
1628617200000|2021-08-10 17:40:00|30.32|30.02|30.3|30|30.4|30.1|30.29|29.99|123
1628617500000|2021-08-10 17:45:00|30.31|30.01|30.23|29.93|30.38|30.08|30.21|29.91|138
1628617800000|2021-08-10 17:50:00|30.22|29.92|30.34|30.04|30.34|30.04|30.22|29.92|122
1628618100000|2021-08-10 17:55:00|30.35|30.05|30.42|30.12|30.45|30.15|30.33|30.03|107
1628618400000|2021-08-10 18:00:00|30.43|30.13|30.51|30.21|30.51|30.21|30.41|30.11|162
1628618700000|2021-08-10 18:05:00|30.5|30.2|30.61|30.31|30.68|30.38|30.49|30.19|154
1628619000000|2021-08-10 18:10:00|30.6|30.3|30.56|30.26|30.62|30.32|30.54|30.24|137
1628619300000|2021-08-10 18:15:00|30.55|30.25|30.64|30.34|30.64|30.34|30.5|30.2|130
1628619600000|2021-08-10 18:20:00|30.65|30.35|30.71|30.41|30.71|30.41|30.6|30.3|199
1628619900000|2021-08-10 18:25:00|30.7|30.4|30.7|30.4|30.71|30.41|30.6|30.3|154
1628620200000|2021-08-10 18:30:00|30.71|30.41|30.69|30.39|30.74|30.44|30.67|30.37|124
1628620500000|2021-08-10 18:35:00|30.68|30.38|30.74|30.44|30.82|30.52|30.68|30.38|75
1628620800000|2021-08-10 18:40:00|30.75|30.45|30.74|30.44|30.76|30.46|30.72|30.42|62
1628621100000|2021-08-10 18:45:00|30.73|30.43|30.71|30.41|30.76|30.46|30.62|30.32|175
1628621400000|2021-08-10 18:50:00|30.7|30.4|30.64|30.34|30.71|30.41|30.62|30.32|115
1628621700000|2021-08-10 18:55:00|30.63|30.33|30.75|30.45|30.76|30.46|30.63|30.33|65
1628622000000|2021-08-10 19:00:00|30.76|30.46|30.69|30.39|30.78|30.48|30.67|30.37|126
1628622300000|2021-08-10 19:05:00|30.7|30.4|30.69|30.39|30.72|30.42|30.69|30.39|54
1628622600000|2021-08-10 19:10:00|30.7|30.4|30.68|30.38|30.71|30.41|30.67|30.37|85
1628622900000|2021-08-10 19:15:00|30.69|30.39|30.71|30.41|30.74|30.44|30.68|30.38|101
1628623200000|2021-08-10 19:20:00|30.72|30.42|30.73|30.43|30.73|30.43|30.7|30.4|138
1628623500000|2021-08-10 19:25:00|30.72|30.42|30.74|30.44|30.74|30.44|30.7|30.4|111
1628623800000|2021-08-10 19:30:00|30.75|30.45|30.91|30.61|30.94|30.64|30.75|30.45|101
1628624100000|2021-08-10 19:35:00|30.92|30.62|30.93|30.63|30.94|30.64|30.86|30.56|147
1628624400000|2021-08-10 19:40:00|30.94|30.64|30.95|30.65|31.03|30.73|30.92|30.62|150
1628624700000|2021-08-10 19:45:00|30.96|30.66|30.88|30.58|30.96|30.66|30.87|30.57|136
1628625000000|2021-08-10 19:50:00|30.87|30.57|30.85|30.55|30.91|30.61|30.85|30.55|79
1628625300000|2021-08-10 19:55:00|30.84|30.54|30.87|30.57|30.87|30.57|30.84|30.54|70
1628625600000|2021-08-10 20:00:00|30.88|30.58|30.97|30.67|30.98|30.68|30.87|30.57|137
1628625900000|2021-08-10 20:05:00|30.98|30.68|30.81|30.51|30.98|30.68|30.81|30.51|82
1628626200000|2021-08-10 20:10:00|30.8|30.5|30.82|30.52|30.86|30.56|30.8|30.5|93
1628626500000|2021-08-10 20:15:00|30.83|30.53|30.89|30.59|30.94|30.64|30.83|30.53|83
1628626800000|2021-08-10 20:20:00|30.9|30.6|30.89|30.59|30.94|30.64|30.86|30.56|118
1628627100000|2021-08-10 20:25:00|30.9|30.6|30.82|30.52|30.9|30.6|30.81|30.51|51
1628627400000|2021-08-10 20:30:00|30.83|30.53|30.81|30.51|30.85|30.55|30.8|30.5|51
1628627700000|2021-08-10 20:35:00|30.82|30.52|30.84|30.54|30.91|30.61|30.82|30.52|121
1628628000000|2021-08-10 20:40:00|30.83|30.53|30.84|30.54|30.87|30.57|30.83|30.53|74
1628628300000|2021-08-10 20:45:00|30.85|30.55|30.86|30.56|30.86|30.56|30.82|30.52|84
1628628600000|2021-08-10 20:50:00|30.85|30.55|30.95|30.65|30.95|30.65|30.85|30.55|111
1628628900000|2021-08-10 20:55:00|30.94|30.64|30.95|30.65|30.96|30.66|30.83|30.53|110
1628629200000|2021-08-10 21:00:00|30.96|30.66|31.05|30.75|31.08|30.78|30.96|30.66|104
1628629500000|2021-08-10 21:05:00|31.06|30.76|31.08|30.78|31.09|30.79|31.04|30.74|91
1628629800000|2021-08-10 21:10:00|31.07|30.77|31.13|30.83|31.14|30.84|31.06|30.76|97
1628630100000|2021-08-10 21:15:00|31.14|30.84|30.95|30.65|31.14|30.84|30.9|30.6|166
1628630400000|2021-08-10 21:20:00|30.96|30.66|31.22|30.92|31.22|30.92|30.95|30.65|118
1628630700000|2021-08-10 21:25:00|31.23|30.93|31.29|30.99|31.35|31.05|31.18|30.88|160
1628631000000|2021-08-10 21:30:00|31.28|30.98|31.29|30.99|31.3|31|31.23|30.93|68
1628631300000|2021-08-10 21:35:00|31.3|31|31.41|31.11|31.44|31.14|31.28|30.98|119
1628631600000|2021-08-10 21:40:00|31.4|31.1|31.3|31|31.41|31.11|31.27|30.97|120
1628631900000|2021-08-10 21:45:00|31.31|31.01|31.34|31.04|31.37|31.07|31.3|31|124
1628632200000|2021-08-10 21:50:00|31.35|31.05|31.29|30.99|31.37|31.07|31.29|30.99|124
1628632500000|2021-08-10 21:55:00|31.28|30.98|31.31|31.01|31.36|31.06|31.28|30.98|104
1628632800000|2021-08-10 22:00:00|31.32|31.02|31.37|31.07|31.42|31.12|31.31|31.01|128
1628633100000|2021-08-10 22:05:00|31.38|31.08|31.56|31.26|31.61|31.31|31.35|31.05|130
1628633400000|2021-08-10 22:10:00|31.57|31.27|31.58|31.28|31.62|31.32|31.51|31.21|141
1628633700000|2021-08-10 22:15:00|31.57|31.27|31.57|31.27|31.63|31.33|31.53|31.23|128
1628634000000|2021-08-10 22:20:00|31.58|31.28|31.39|31.09|31.59|31.29|31.37|31.07|122
1628634300000|2021-08-10 22:25:00|31.38|31.08|31.24|30.94|31.4|31.1|31.23|30.93|114
1628634600000|2021-08-10 22:30:00|31.25|30.95|31.2|30.9|31.37|31.07|31.17|30.87|180
1628634900000|2021-08-10 22:35:00|31.19|30.89|31.11|30.81|31.23|30.93|31.09|30.79|178
1628635200000|2021-08-10 22:40:00|31.12|30.82|31.18|30.88|31.18|30.88|31.12|30.82|127
1628635500000|2021-08-10 22:45:00|31.19|30.89|31.26|30.96|31.33|31.03|31.19|30.89|135
1628635800000|2021-08-10 22:50:00|31.25|30.95|31.15|30.85|31.28|30.98|31.08|30.78|125
1628636100000|2021-08-10 22:55:00|31.14|30.84|31.1|30.8|31.2|30.9|31.09|30.79|127
1628636400000|2021-08-10 23:00:00|31.11|30.81|31.22|30.92|31.24|30.94|31.09|30.79|97
1628636700000|2021-08-10 23:05:00|31.23|30.93|31.18|30.88|31.28|30.98|31.16|30.86|76
1628637000000|2021-08-10 23:10:00|31.17|30.87|31.13|30.83|31.23|30.93|31.13|30.83|89
1628637300000|2021-08-10 23:15:00|31.14|30.84|31.09|30.79|31.19|30.89|31.06|30.76|109
1628637600000|2021-08-10 23:20:00|31.1|30.8|31.06|30.76|31.18|30.88|31.06|30.76|107
1628637900000|2021-08-10 23:25:00|31.05|30.75|31|30.7|31.1|30.8|30.99|30.69|137
1628638200000|2021-08-10 23:30:00|30.99|30.69|31.14|30.84|31.14|30.84|30.99|30.69|114
1628638500000|2021-08-10 23:35:00|31.13|30.83|31.16|30.86|31.21|30.91|31.08|30.78|122
1628638800000|2021-08-10 23:40:00|31.17|30.87|31.21|30.91|31.23|30.93|31.12|30.82|117
1628639100000|2021-08-10 23:45:00|31.22|30.92|31.09|30.79|31.23|30.93|31.08|30.78|100
1628639400000|2021-08-10 23:50:00|31.08|30.78|31.15|30.85|31.19|30.89|31.08|30.78|97
1628639700000|2021-08-10 23:55:00|31.16|30.86|31.16|30.86|31.18|30.88|31.12|30.82|87
1628640000000|2021-08-11 00:00:00|31.15|30.85|31.23|30.93|31.33|31.03|31.1|30.8|110
1628640300000|2021-08-11 00:05:00|31.22|30.92|31.3|31|31.39|31.09|31.19|30.89|133
1628640600000|2021-08-11 00:10:00|31.31|31.01|31.38|31.08|31.39|31.09|31.27|30.97|149
1628640900000|2021-08-11 00:15:00|31.37|31.07|31.47|31.17|31.48|31.18|31.36|31.06|104
1628641200000|2021-08-11 00:20:00|31.48|31.18|31.72|31.42|31.72|31.42|31.48|31.18|195
1628641500000|2021-08-11 00:25:00|31.73|31.43|31.78|31.48|31.85|31.55|31.72|31.42|201
1628641800000|2021-08-11 00:30:00|31.79|31.49|31.7|31.4|31.9|31.6|31.7|31.4|215
1628642100000|2021-08-11 00:35:00|31.71|31.41|31.7|31.4|31.71|31.41|31.57|31.27|166
1628642400000|2021-08-11 00:40:00|31.71|31.41|31.76|31.46|31.78|31.48|31.67|31.37|160
1628642700000|2021-08-11 00:45:00|31.75|31.45|31.93|31.63|31.95|31.65|31.75|31.45|168
1628643000000|2021-08-11 00:50:00|31.92|31.62|31.89|31.59|32.02|31.72|31.89|31.59|179
1628643300000|2021-08-11 00:55:00|31.88|31.58|31.88|31.58|31.9|31.6|31.8|31.5|141
1628643600000|2021-08-11 01:00:00|31.87|31.57|31.74|31.44|31.91|31.61|31.74|31.44|145
1628643900000|2021-08-11 01:05:00|31.75|31.45|31.71|31.41|31.78|31.48|31.71|31.41|133
1628644200000|2021-08-11 01:10:00|31.72|31.42|31.8|31.5|31.84|31.54|31.71|31.41|151
1628644500000|2021-08-11 01:15:00|31.81|31.51|31.95|31.65|31.96|31.66|31.8|31.5|156
1628644800000|2021-08-11 01:20:00|31.96|31.66|31.93|31.63|31.96|31.66|31.86|31.56|84
1628645100000|2021-08-11 01:25:00|31.94|31.64|32.03|31.73|32.07|31.77|31.94|31.64|161
1628645400000|2021-08-11 01:30:00|32.04|31.74|31.95|31.65|32.07|31.77|31.94|31.64|150
1628645700000|2021-08-11 01:35:00|31.96|31.66|31.93|31.63|31.99|31.69|31.86|31.56|137
1628646000000|2021-08-11 01:40:00|31.92|31.62|31.86|31.56|31.94|31.64|31.86|31.56|115
1628646300000|2021-08-11 01:45:00|31.87|31.57|31.86|31.56|31.88|31.58|31.82|31.52|121
1628646600000|2021-08-11 01:50:00|31.87|31.57|32.01|31.71|32.01|31.71|31.86|31.56|126
1628646900000|2021-08-11 01:55:00|32|31.7|32.01|31.71|32.01|31.71|31.93|31.63|132
1628647200000|2021-08-11 02:00:00|32.02|31.72|31.96|31.66|32.07|31.77|31.95|31.65|147
1628647500000|2021-08-11 02:05:00|31.97|31.67|32.01|31.71|32.03|31.73|31.93|31.63|135
1628647800000|2021-08-11 02:10:00|32|31.7|31.98|31.68|32.02|31.72|31.95|31.65|102
1628648100000|2021-08-11 02:15:00|31.99|31.69|31.97|31.67|32.06|31.76|31.97|31.67|136
1628648400000|2021-08-11 02:20:00|31.96|31.66|31.84|31.54|31.96|31.66|31.83|31.53|81
1628648700000|2021-08-11 02:25:00|31.85|31.55|31.84|31.54|31.86|31.56|31.79|31.49|101
1628649000000|2021-08-11 02:30:00|31.83|31.53|31.68|31.38|31.85|31.55|31.66|31.36|119
1628649300000|2021-08-11 02:35:00|31.67|31.37|31.67|31.37|31.69|31.39|31.64|31.34|136
1628649600000|2021-08-11 02:40:00|31.66|31.36|31.59|31.29|31.68|31.38|31.57|31.27|176
1628649900000|2021-08-11 02:45:00|31.6|31.3|31.58|31.28|31.61|31.31|31.49|31.19|174
1628650200000|2021-08-11 02:50:00|31.57|31.27|31.7|31.4|31.7|31.4|31.57|31.27|161
1628650500000|2021-08-11 02:55:00|31.69|31.39|31.74|31.44|31.74|31.44|31.64|31.34|127
1628650800000|2021-08-11 03:00:00|31.73|31.43|31.69|31.39|31.75|31.45|31.67|31.37|86
1628651100000|2021-08-11 03:05:00|31.7|31.4|31.81|31.51|31.82|31.52|31.67|31.37|135
1628651400000|2021-08-11 03:10:00|31.82|31.52|31.97|31.67|31.99|31.69|31.82|31.52|150
1628651700000|2021-08-11 03:15:00|31.98|31.68|32.06|31.76|32.06|31.76|31.97|31.67|93
1628652000000|2021-08-11 03:20:00|32.07|31.77|32.05|31.75|32.07|31.77|32.02|31.72|51
1628652300000|2021-08-11 03:25:00|32.04|31.74|32.04|31.74|32.07|31.77|32.02|31.72|53
1628652600000|2021-08-11 03:30:00|32.05|31.75|32.06|31.76|32.08|31.78|32.05|31.75|86
1628652900000|2021-08-11 03:35:00|32.05|31.75|32.04|31.74|32.08|31.78|32.04|31.74|34
1628653200000|2021-08-11 03:40:00|32.05|31.75|32.04|31.74|32.06|31.76|31.99|31.69|134
1628653500000|2021-08-11 03:45:00|32.05|31.75|32.12|31.82|32.17|31.87|32.03|31.73|158
1628653800000|2021-08-11 03:50:00|32.13|31.83|32.16|31.86|32.17|31.87|32.1|31.8|96
1628654100000|2021-08-11 03:55:00|32.15|31.85|32.35|32.05|32.38|32.08|32.12|31.82|128
1628654400000|2021-08-11 04:00:00|32.36|32.06|32.69|32.39|32.7|32.4|32.35|32.05|236
1628654700000|2021-08-11 04:05:00|32.7|32.4|32.72|32.42|33.02|32.72|32.63|32.33|288
1628655000000|2021-08-11 04:10:00|32.73|32.43|32.64|32.34|32.73|32.43|32.52|32.22|155
1628655300000|2021-08-11 04:15:00|32.65|32.35|32.71|32.41|32.83|32.53|32.6|32.3|126
1628655600000|2021-08-11 04:20:00|32.72|32.42|32.66|32.36|32.79|32.49|32.64|32.34|141
1628655900000|2021-08-11 04:25:00|32.65|32.35|32.77|32.47|32.78|32.48|32.65|32.35|106
1628656200000|2021-08-11 04:30:00|32.78|32.48|32.64|32.34|32.8|32.5|32.61|32.31|109
1628656500000|2021-08-11 04:35:00|32.65|32.35|32.5|32.2|32.65|32.35|32.45|32.15|192
1628656800000|2021-08-11 04:40:00|32.49|32.19|32.55|32.25|32.55|32.25|32.49|32.19|120
1628657100000|2021-08-11 04:45:00|32.54|32.24|32.6|32.3|32.69|32.39|32.54|32.24|189
1628657400000|2021-08-11 04:50:00|32.59|32.29|32.45|32.15|32.61|32.31|32.45|32.15|89
1628657700000|2021-08-11 04:55:00|32.46|32.16|32.44|32.14|32.49|32.19|32.43|32.13|119
1628658000000|2021-08-11 05:00:00|32.45|32.15|32.52|32.22|32.52|32.22|32.45|32.15|128
1628658300000|2021-08-11 05:05:00|32.53|32.23|32.51|32.21|32.55|32.25|32.49|32.19|109
1628658600000|2021-08-11 05:10:00|32.52|32.22|32.63|32.33|32.64|32.34|32.51|32.21|113
1628658900000|2021-08-11 05:15:00|32.64|32.34|32.5|32.2|32.64|32.34|32.5|32.2|93
1628659200000|2021-08-11 05:20:00|32.49|32.19|32.52|32.22|32.56|32.26|32.47|32.17|94
1628659500000|2021-08-11 05:25:00|32.53|32.23|32.51|32.21|32.58|32.28|32.5|32.2|93
1628659800000|2021-08-11 05:30:00|32.52|32.22|32.61|32.31|32.66|32.36|32.52|32.22|122
1628660100000|2021-08-11 05:35:00|32.62|32.32|32.8|32.5|32.8|32.5|32.62|32.32|145
1628660400000|2021-08-11 05:40:00|32.79|32.49|32.72|32.42|32.81|32.51|32.7|32.4|132
1628660700000|2021-08-11 05:45:00|32.73|32.43|32.63|32.33|32.77|32.47|32.6|32.3|143
1628661000000|2021-08-11 05:50:00|32.62|32.32|32.64|32.34|32.69|32.39|32.62|32.32|105
1628661300000|2021-08-11 05:55:00|32.65|32.35|32.7|32.4|32.72|32.42|32.64|32.34|91
1628661600000|2021-08-11 06:00:00|32.69|32.39|32.76|32.46|32.8|32.5|32.69|32.39|151
1628661900000|2021-08-11 06:05:00|32.75|32.45|32.6|32.3|32.75|32.45|32.59|32.29|124
1628662200000|2021-08-11 06:10:00|32.59|32.29|32.75|32.45|32.76|32.46|32.59|32.29|165
1628662500000|2021-08-11 06:15:00|32.76|32.46|32.81|32.51|32.82|32.52|32.69|32.39|155
1628662800000|2021-08-11 06:20:00|32.8|32.5|32.93|32.63|32.94|32.64|32.8|32.5|154
1628663100000|2021-08-11 06:25:00|32.94|32.64|33.02|32.72|33.05|32.75|32.91|32.61|228
1628663400000|2021-08-11 06:30:00|33.03|32.73|33.02|32.72|33.06|32.76|33.01|32.71|125
1628663700000|2021-08-11 06:35:00|33.01|32.71|32.82|32.52|33.03|32.73|32.82|32.52|194
1628664000000|2021-08-11 06:40:00|32.83|32.53|32.56|32.26|32.83|32.53|32.46|32.16|192
1628664300000|2021-08-11 06:45:00|32.57|32.27|32.59|32.29|32.62|32.32|32.46|32.16|199
1628664600000|2021-08-11 06:50:00|32.6|32.3|32.82|32.52|32.83|32.53|32.6|32.3|210
1628664900000|2021-08-11 06:55:00|32.83|32.53|32.66|32.36|32.83|32.53|32.63|32.33|233
1628665200000|2021-08-11 07:00:00|32.67|32.37|32.84|32.54|32.85|32.55|32.66|32.36|181
1628665500000|2021-08-11 07:05:00|32.85|32.55|32.91|32.61|32.96|32.66|32.83|32.53|217
1628665800000|2021-08-11 07:10:00|32.9|32.6|32.79|32.49|32.93|32.63|32.77|32.47|143
1628666100000|2021-08-11 07:15:00|32.8|32.5|32.75|32.45|32.82|32.52|32.7|32.4|196
1628666400000|2021-08-11 07:20:00|32.74|32.44|32.7|32.4|32.78|32.48|32.69|32.39|131
1628666700000|2021-08-11 07:25:00|32.71|32.41|32.88|32.58|32.88|32.58|32.69|32.39|137
1628667000000|2021-08-11 07:30:00|32.87|32.57|32.79|32.49|32.89|32.59|32.77|32.47|90
1628667300000|2021-08-11 07:35:00|32.8|32.5|32.77|32.47|32.82|32.52|32.76|32.46|94
1628667600000|2021-08-11 07:40:00|32.76|32.46|32.7|32.4|32.76|32.46|32.67|32.37|119
1628667900000|2021-08-11 07:45:00|32.71|32.41|32.69|32.39|32.81|32.51|32.69|32.39|123
1628668200000|2021-08-11 07:50:00|32.7|32.4|32.7|32.4|32.71|32.41|32.57|32.27|155
1628668500000|2021-08-11 07:55:00|32.71|32.41|32.75|32.45|32.8|32.5|32.7|32.4|135
1628668800000|2021-08-11 08:00:00|32.76|32.46|32.79|32.49|32.88|32.58|32.74|32.44|174
1628669100000|2021-08-11 08:05:00|32.78|32.48|32.6|32.3|32.81|32.51|32.6|32.3|163
1628669400000|2021-08-11 08:10:00|32.59|32.29|32.49|32.19|32.61|32.31|32.47|32.17|184
1628669700000|2021-08-11 08:15:00|32.48|32.18|32.39|32.09|32.55|32.25|32.38|32.08|146
1628670000000|2021-08-11 08:20:00|32.4|32.1|32.3|32|32.42|32.12|32.29|31.99|201
1628670300000|2021-08-11 08:25:00|32.31|32.01|32.43|32.13|32.46|32.16|32.3|32|170
1628670600000|2021-08-11 08:30:00|32.44|32.14|32.28|31.98|32.46|32.16|32.27|31.97|99
1628670900000|2021-08-11 08:35:00|32.29|31.99|32.4|32.1|32.45|32.15|32.29|31.99|169
1628671200000|2021-08-11 08:40:00|32.41|32.11|32.44|32.14|32.46|32.16|32.38|32.08|125
1628671500000|2021-08-11 08:45:00|32.45|32.15|32.48|32.18|32.53|32.23|32.41|32.11|111
1628671800000|2021-08-11 08:50:00|32.49|32.19|32.6|32.3|32.6|32.3|32.47|32.17|127
1628672100000|2021-08-11 08:55:00|32.62|32.32|32.6|32.3|32.63|32.33|32.58|32.28|127
1628672400000|2021-08-11 09:00:00|32.61|32.31|32.77|32.47|32.78|32.48|32.61|32.31|141
1628672700000|2021-08-11 09:05:00|32.78|32.48|32.65|32.35|32.78|32.48|32.61|32.31|157
1628673000000|2021-08-11 09:10:00|32.64|32.34|32.46|32.16|32.65|32.35|32.46|32.16|106
1628673300000|2021-08-11 09:15:00|32.47|32.17|32.47|32.17|32.53|32.23|32.42|32.12|125
1628673600000|2021-08-11 09:20:00|32.46|32.16|32.56|32.26|32.56|32.26|32.45|32.15|152
1628673900000|2021-08-11 09:25:00|32.55|32.25|32.55|32.25|32.66|32.36|32.5|32.2|146
1628674200000|2021-08-11 09:30:00|32.56|32.26|32.54|32.24|32.57|32.27|32.49|32.19|93
1628674500000|2021-08-11 09:35:00|32.55|32.25|32.72|32.42|32.72|32.42|32.54|32.24|143
1628674800000|2021-08-11 09:40:00|32.71|32.41|32.72|32.42|32.75|32.45|32.68|32.38|127
1628675100000|2021-08-11 09:45:00|32.71|32.41|32.7|32.4|32.75|32.45|32.65|32.35|141
1628675400000|2021-08-11 09:50:00|32.69|32.39|32.71|32.41|32.75|32.45|32.66|32.36|159
1628675700000|2021-08-11 09:55:00|32.72|32.42|32.69|32.39|32.75|32.45|32.68|32.38|126
1628676000000|2021-08-11 10:00:00|32.68|32.38|32.74|32.44|32.77|32.47|32.68|32.38|101
1628676300000|2021-08-11 10:05:00|32.73|32.43|32.66|32.36|32.73|32.43|32.63|32.33|92
1628676600000|2021-08-11 10:10:00|32.65|32.35|32.68|32.38|32.71|32.41|32.58|32.28|112
1628676900000|2021-08-11 10:15:00|32.69|32.39|32.74|32.44|32.76|32.46|32.67|32.37|120
1628677200000|2021-08-11 10:20:00|32.75|32.45|32.88|32.58|32.91|32.61|32.74|32.44|208
1628677500000|2021-08-11 10:25:00|32.87|32.57|32.53|32.23|32.88|32.58|32.47|32.17|203
1628677800000|2021-08-11 10:30:00|32.54|32.24|32.57|32.27|32.58|32.28|32.41|32.11|214
1628678100000|2021-08-11 10:35:00|32.58|32.28|32.43|32.13|32.61|32.31|32.43|32.13|174
1628678400000|2021-08-11 10:40:00|32.44|32.14|32.45|32.15|32.55|32.25|32.39|32.09|152
1628678700000|2021-08-11 10:45:00|32.44|32.14|32.58|32.28|32.58|32.28|32.41|32.11|133
1628679000000|2021-08-11 10:50:00|32.59|32.29|32.63|32.33|32.67|32.37|32.53|32.23|162
1628679300000|2021-08-11 10:55:00|32.64|32.34|32.54|32.24|32.64|32.34|32.51|32.21|151
1628679600000|2021-08-11 11:00:00|32.55|32.25|32.65|32.35|32.65|32.35|32.49|32.19|166
1628679900000|2021-08-11 11:05:00|32.64|32.34|32.71|32.41|32.72|32.42|32.62|32.32|163
1628680200000|2021-08-11 11:10:00|32.72|32.42|32.75|32.45|32.76|32.46|32.64|32.34|149
1628680500000|2021-08-11 11:15:00|32.76|32.46|32.82|32.52|32.84|32.54|32.74|32.44|145
1628680800000|2021-08-11 11:20:00|32.83|32.53|32.75|32.45|32.85|32.55|32.72|32.42|131
1628681100000|2021-08-11 11:25:00|32.74|32.44|32.73|32.43|32.76|32.46|32.7|32.4|104
1628681400000|2021-08-11 11:30:00|32.72|32.42|32.73|32.43|32.74|32.44|32.7|32.4|117
1628681700000|2021-08-11 11:35:00|32.74|32.44|32.59|32.29|32.74|32.44|32.56|32.26|135
1628682000000|2021-08-11 11:40:00|32.58|32.28|32.6|32.3|32.61|32.31|32.54|32.24|178
1628682300000|2021-08-11 11:45:00|32.61|32.31|32.52|32.22|32.61|32.31|32.52|32.22|148
1628682600000|2021-08-11 11:50:00|32.51|32.21|32.39|32.09|32.52|32.22|32.37|32.07|158
1628682900000|2021-08-11 11:55:00|32.38|32.08|32.33|32.03|32.41|32.11|32.33|32.03|144
1628683200000|2021-08-11 12:00:00|32.34|32.04|32.3|32|32.43|32.13|32.29|31.99|154
1628683500000|2021-08-11 12:05:00|32.31|32.01|32.33|32.03|32.39|32.09|32.29|31.99|176
1628683800000|2021-08-11 12:10:00|32.34|32.04|32.36|32.06|32.38|32.08|32.29|31.99|139
1628684100000|2021-08-11 12:15:00|32.35|32.05|32.5|32.2|32.5|32.2|32.35|32.05|152
1628684400000|2021-08-11 12:20:00|32.49|32.19|32.4|32.1|32.5|32.2|32.37|32.07|102
1628684700000|2021-08-11 12:25:00|32.39|32.09|32.29|31.99|32.39|32.09|32.19|31.89|132
1628685000000|2021-08-11 12:30:00|32.3|32|32.52|32.22|32.52|32.22|32.29|31.99|171
1628685300000|2021-08-11 12:35:00|32.51|32.21|32.49|32.19|32.59|32.29|32.48|32.18|158
1628685600000|2021-08-11 12:40:00|32.48|32.18|32.48|32.18|32.54|32.24|32.45|32.15|158
1628685900000|2021-08-11 12:45:00|32.47|32.17|32.55|32.25|32.55|32.25|32.47|32.17|95
1628686200000|2021-08-11 12:50:00|32.54|32.24|32.59|32.29|32.59|32.29|32.52|32.22|91
1628686500000|2021-08-11 12:55:00|32.58|32.28|32.61|32.31|32.62|32.32|32.56|32.26|112
1628686800000|2021-08-11 13:00:00|32.6|32.3|32.67|32.37|32.69|32.39|32.43|32.13|152
1628687100000|2021-08-11 13:05:00|32.68|32.38|32.73|32.43|32.73|32.43|32.6|32.3|169
1628687400000|2021-08-11 13:10:00|32.72|32.42|32.83|32.53|32.84|32.54|32.72|32.42|112
1628687700000|2021-08-11 13:15:00|32.82|32.52|32.93|32.63|32.94|32.64|32.82|32.52|116
1628688000000|2021-08-11 13:20:00|32.92|32.62|33|32.7|33.01|32.71|32.91|32.61|139
1628688300000|2021-08-11 13:25:00|32.99|32.69|33.02|32.72|33.03|32.73|32.85|32.55|166
1628688600000|2021-08-11 13:30:00|33.03|32.73|32.92|32.62|33.03|32.73|32.86|32.56|200
1628688900000|2021-08-11 13:35:00|32.93|32.63|32.95|32.65|32.97|32.67|32.88|32.58|171
1628689200000|2021-08-11 13:40:00|32.96|32.66|33.01|32.71|33.01|32.71|32.9|32.6|138
1628689500000|2021-08-11 13:45:00|33|32.7|33.11|32.81|33.16|32.86|32.98|32.68|225
1628689800000|2021-08-11 13:50:00|33.12|32.82|32.85|32.55|33.12|32.82|32.8|32.5|230
1628690100000|2021-08-11 13:55:00|32.84|32.54|33|32.7|33.04|32.74|32.84|32.54|212
1628690400000|2021-08-11 14:00:00|32.99|32.69|32.9|32.6|33.02|32.72|32.89|32.59|113
1628690700000|2021-08-11 14:05:00|32.91|32.61|32.96|32.66|32.97|32.67|32.86|32.56|138
1628691000000|2021-08-11 14:10:00|32.97|32.67|33.13|32.83|33.15|32.85|32.96|32.66|155
1628691300000|2021-08-11 14:15:00|33.12|32.82|33.37|33.07|33.4|33.1|33.11|32.81|230
1628691600000|2021-08-11 14:20:00|33.36|33.06|33.28|32.98|33.43|33.13|33.25|32.95|223
1628691900000|2021-08-11 14:25:00|33.29|32.99|33.36|33.06|33.38|33.08|33.21|32.91|171
1628692200000|2021-08-11 14:30:00|33.35|33.05|33.31|33.01|33.37|33.07|33.24|32.94|131
1628692500000|2021-08-11 14:35:00|33.32|33.02|33.31|33.01|33.34|33.04|33.22|32.92|159
1628692800000|2021-08-11 14:40:00|33.32|33.02|33.32|33.02|33.43|33.13|33.3|33|182
1628693100000|2021-08-11 14:45:00|33.33|33.03|33.47|33.17|33.53|33.23|33.28|32.98|270
1628693400000|2021-08-11 14:50:00|33.48|33.18|33.39|33.09|33.5|33.2|33.38|33.08|159
1628693700000|2021-08-11 14:55:00|33.38|33.08|33.42|33.12|33.46|33.16|33.32|33.02|184
1628694000000|2021-08-11 15:00:00|33.43|33.13|33.23|32.93|33.48|33.18|33.2|32.9|246
1628694300000|2021-08-11 15:05:00|33.24|32.94|33.34|33.04|33.35|33.05|33.24|32.94|168
1628694600000|2021-08-11 15:10:00|33.33|33.03|33.45|33.15|33.49|33.19|33.33|33.03|207
1628694900000|2021-08-11 15:15:00|33.46|33.16|33.46|33.16|33.51|33.21|33.36|33.06|193
1628695200000|2021-08-11 15:20:00|33.45|33.15|33.96|33.66|33.96|33.66|33.43|33.13|248
1628695500000|2021-08-11 15:25:00|33.95|33.65|34|33.7|34.04|33.74|33.89|33.59|223
1628695800000|2021-08-11 15:30:00|34.01|33.71|33.6|33.3|34.03|33.73|33.59|33.29|292
1628696100000|2021-08-11 15:35:00|33.61|33.31|33.69|33.39|33.76|33.46|33.6|33.3|215
1628696400000|2021-08-11 15:40:00|33.68|33.38|33.71|33.41|33.72|33.42|33.67|33.37|129
1628696700000|2021-08-11 15:45:00|33.7|33.4|33.5|33.2|33.76|33.46|33.49|33.19|156
1628697000000|2021-08-11 15:50:00|33.51|33.21|33.38|33.08|33.51|33.21|33.37|33.07|209
1628697300000|2021-08-11 15:55:00|33.37|33.07|33.29|32.99|33.4|33.1|33.26|32.96|252
1628697600000|2021-08-11 16:00:00|33.3|33|33.15|32.85|33.42|33.12|33.15|32.85|185
1628697900000|2021-08-11 16:05:00|33.16|32.86|33.05|32.75|33.24|32.94|33|32.7|270
1628698200000|2021-08-11 16:10:00|33.07|32.77|33.18|32.88|33.2|32.9|33.06|32.76|152
1628698500000|2021-08-11 16:15:00|33.17|32.87|33.49|33.19|33.49|33.19|33.17|32.87|187
1628698800000|2021-08-11 16:20:00|33.48|33.18|33.68|33.38|33.68|33.38|33.42|33.12|249
1628699100000|2021-08-11 16:25:00|33.67|33.37|33.59|33.29|33.68|33.38|33.48|33.18|255
1628699400000|2021-08-11 16:30:00|33.6|33.3|33.59|33.29|33.85|33.55|33.58|33.28|264
1628699700000|2021-08-11 16:35:00|33.58|33.28|33.73|33.43|33.74|33.44|33.56|33.26|214
1628700000000|2021-08-11 16:40:00|33.72|33.42|33.7|33.4|33.73|33.43|33.64|33.34|144
1628700300000|2021-08-11 16:45:00|33.71|33.41|33.89|33.59|33.92|33.62|33.7|33.4|239
1628700600000|2021-08-11 16:50:00|33.88|33.58|33.65|33.35|33.88|33.58|33.58|33.28|214
1628700900000|2021-08-11 16:55:00|33.64|33.34|33.73|33.43|33.81|33.51|33.64|33.34|158
1628701200000|2021-08-11 17:00:00|33.74|33.44|33.76|33.46|33.81|33.51|33.62|33.32|167
1628701500000|2021-08-11 17:05:00|33.75|33.45|33.93|33.63|33.94|33.64|33.74|33.44|149
1628701800000|2021-08-11 17:10:00|33.94|33.64|33.89|33.59|33.95|33.65|33.84|33.54|183
1628702100000|2021-08-11 17:15:00|33.88|33.58|34.27|33.97|34.27|33.97|33.88|33.58|259
1628702400000|2021-08-11 17:20:00|34.28|33.98|34.48|34.18|34.52|34.22|34.12|33.82|257
1628702700000|2021-08-11 17:25:00|34.47|34.17|34.33|34.03|34.59|34.29|34.21|33.91|303
1628703000000|2021-08-11 17:30:00|34.32|34.02|34.4|34.1|34.43|34.13|34.2|33.9|195
1628703300000|2021-08-11 17:35:00|34.39|34.09|34.38|34.08|34.43|34.13|34.21|33.91|195
1628703600000|2021-08-11 17:40:00|34.39|34.09|34.54|34.24|34.55|34.25|34.36|34.06|218
1628703900000|2021-08-11 17:45:00|34.55|34.25|34.35|34.05|34.73|34.43|34.34|34.04|239
1628704200000|2021-08-11 17:50:00|34.36|34.06|34.35|34.05|34.43|34.13|34.32|34.02|188
1628704500000|2021-08-11 17:55:00|34.34|34.04|34.3|34|34.45|34.15|34.26|33.96|226
1628704800000|2021-08-11 18:00:00|34.31|34.01|34.44|34.14|34.47|34.17|34.23|33.93|232
1628705100000|2021-08-11 18:05:00|34.43|34.13|34.53|34.23|34.58|34.28|34.43|34.13|218
1628705400000|2021-08-11 18:10:00|34.52|34.22|34.34|34.04|34.55|34.25|34.33|34.03|149
1628705700000|2021-08-11 18:15:00|34.33|34.03|34.17|33.87|34.34|34.04|34.16|33.86|153
1628706000000|2021-08-11 18:20:00|34.16|33.86|34.1|33.8|34.17|33.87|34.05|33.75|155
1628706300000|2021-08-11 18:25:00|34.09|33.79|34.22|33.92|34.22|33.92|34.09|33.79|163
1628706600000|2021-08-11 18:30:00|34.21|33.91|34.18|33.88|34.23|33.93|34.1|33.8|170
1628706900000|2021-08-11 18:35:00|34.17|33.87|34.06|33.76|34.18|33.88|34.03|33.73|114
1628707200000|2021-08-11 18:40:00|34.05|33.75|34.15|33.85|34.24|33.94|34.05|33.75|166
1628707500000|2021-08-11 18:45:00|34.14|33.84|34.16|33.86|34.25|33.95|34.11|33.81|141
1628707800000|2021-08-11 18:50:00|34.17|33.87|34.04|33.74|34.22|33.92|34.03|33.73|138
1628708100000|2021-08-11 18:55:00|34.03|33.73|34.13|33.83|34.18|33.88|34|33.7|177
1628708400000|2021-08-11 19:00:00|34.12|33.82|34.23|33.93|34.26|33.96|34.05|33.75|148
1628708700000|2021-08-11 19:05:00|34.24|33.94|34.23|33.93|34.26|33.96|34.18|33.88|121
1628709000000|2021-08-11 19:10:00|34.24|33.94|34.27|33.97|34.29|33.99|34.21|33.91|112
1628709300000|2021-08-11 19:15:00|34.28|33.98|34.24|33.94|34.28|33.98|34.17|33.87|100
1628709600000|2021-08-11 19:20:00|34.23|33.93|34.2|33.9|34.24|33.94|34.19|33.89|99
1628709900000|2021-08-11 19:25:00|34.19|33.89|34.33|34.03|34.33|34.03|34.13|33.83|130
1628710200000|2021-08-11 19:30:00|34.34|34.04|34.46|34.16|34.46|34.16|34.25|33.95|164
1628710500000|2021-08-11 19:35:00|34.47|34.17|34.64|34.34|34.65|34.35|34.46|34.16|151
1628710800000|2021-08-11 19:40:00|34.63|34.33|34.74|34.44|34.75|34.45|34.52|34.22|184
1628711100000|2021-08-11 19:45:00|34.75|34.45|34.8|34.5|34.81|34.51|34.66|34.36|222
1628711400000|2021-08-11 19:50:00|34.79|34.49|34.99|34.69|35.1|34.8|34.76|34.46|333
1628711700000|2021-08-11 19:55:00|35|34.7|35.29|34.99|35.38|35.08|34.98|34.68|357
1628712000000|2021-08-11 20:00:00|35.28|34.98|34.81|34.51|35.29|34.99|34.77|34.47|362
1628712300000|2021-08-11 20:05:00|34.8|34.5|34.89|34.59|34.96|34.66|34.77|34.47|254
1628712600000|2021-08-11 20:10:00|34.88|34.58|35.07|34.77|35.09|34.79|34.86|34.56|296
1628712900000|2021-08-11 20:15:00|35.08|34.78|34.92|34.62|35.15|34.85|34.9|34.6|231
1628713200000|2021-08-11 20:20:00|34.93|34.63|35.11|34.81|35.11|34.81|34.91|34.61|233
1628713500000|2021-08-11 20:25:00|35.12|34.82|35.19|34.89|35.38|35.08|35.11|34.81|227
1628713800000|2021-08-11 20:30:00|35.18|34.88|35|34.7|35.18|34.88|34.98|34.68|217
1628714100000|2021-08-11 20:35:00|35.01|34.71|34.94|34.64|35.02|34.72|34.9|34.6|178
1628714400000|2021-08-11 20:40:00|34.95|34.65|34.95|34.65|34.98|34.68|34.88|34.58|154
1628714700000|2021-08-11 20:45:00|34.96|34.66|34.65|34.35|34.96|34.66|34.65|34.35|191
1628715000000|2021-08-11 20:50:00|34.66|34.36|34.67|34.37|34.77|34.47|34.64|34.34|244
1628715300000|2021-08-11 20:55:00|34.68|34.38|34.74|34.44|34.76|34.46|34.65|34.35|195
1628715600000|2021-08-11 21:00:00|34.75|34.45|34.31|34.01|34.75|34.45|34.3|34|208
1628715900000|2021-08-11 21:05:00|34.3|34|34.23|33.93|34.33|34.03|33.82|33.52|307
1628716200000|2021-08-11 21:10:00|34.22|33.92|34.1|33.8|34.25|33.95|34|33.7|267
1628716500000|2021-08-11 21:15:00|34.11|33.81|33.91|33.61|34.14|33.84|33.74|33.44|243
1628716800000|2021-08-11 21:20:00|33.92|33.62|33.95|33.65|33.99|33.69|33.91|33.61|130
1628717100000|2021-08-11 21:25:00|33.96|33.66|34.1|33.8|34.1|33.8|33.94|33.64|134
1628717400000|2021-08-11 21:30:00|34.11|33.81|34.34|34.04|34.35|34.05|34.05|33.75|134
1628717700000|2021-08-11 21:35:00|34.33|34.03|34.39|34.09|34.39|34.09|34.28|33.98|101
1628718000000|2021-08-11 21:40:00|34.38|34.08|34.41|34.11|34.45|34.15|34.38|34.08|128
1628718300000|2021-08-11 21:45:00|34.4|34.1|34.42|34.12|34.49|34.19|34.36|34.06|131
1628718600000|2021-08-11 21:50:00|34.41|34.11|34.38|34.08|34.42|34.12|34.07|33.77|200
1628718900000|2021-08-11 21:55:00|34.39|34.09|34.52|34.22|34.54|34.24|34.38|34.08|204
1628719200000|2021-08-11 22:00:00|34.51|34.21|34.38|34.08|34.53|34.23|34.35|34.05|213
1628719500000|2021-08-11 22:05:00|34.39|34.09|34.11|33.81|34.41|34.11|34.11|33.81|246
1628719800000|2021-08-11 22:10:00|34.1|33.8|34.04|33.74|34.18|33.88|33.98|33.68|241
1628720100000|2021-08-11 22:15:00|34.03|33.73|33.89|33.59|34.06|33.76|33.88|33.58|294
1628720400000|2021-08-11 22:20:00|33.88|33.58|33.8|33.5|33.93|33.63|33.6|33.3|282
1628720700000|2021-08-11 22:25:00|33.79|33.49|33.53|33.23|33.83|33.53|33.3|33|297
1628721000000|2021-08-11 22:30:00|33.52|33.22|33.66|33.36|33.68|33.38|33.45|33.15|267
1628721300000|2021-08-11 22:35:00|33.65|33.35|33.4|33.1|33.65|33.35|33.39|33.09|205
1628721600000|2021-08-11 22:40:00|33.41|33.11|33.53|33.23|33.69|33.39|33.39|33.09|248
1628721900000|2021-08-11 22:45:00|33.52|33.22|33.46|33.16|33.65|33.35|33.44|33.14|287
1628722200000|2021-08-11 22:50:00|33.47|33.17|33.38|33.08|33.48|33.18|33.31|33.01|240
1628722500000|2021-08-11 22:55:00|33.39|33.09|33.62|33.32|33.62|33.32|33.37|33.07|203
1628722800000|2021-08-11 23:00:00|33.61|33.31|33.71|33.41|33.89|33.59|33.57|33.27|239
1628723100000|2021-08-11 23:05:00|33.72|33.42|33.85|33.55|33.9|33.6|33.69|33.39|265
1628723400000|2021-08-11 23:10:00|33.84|33.54|33.66|33.36|33.84|33.54|33.64|33.34|205
1628723700000|2021-08-11 23:15:00|33.65|33.35|33.68|33.38|33.7|33.4|33.5|33.2|225
1628724000000|2021-08-11 23:20:00|33.67|33.37|33.55|33.25|33.74|33.44|33.52|33.22|231
1628724300000|2021-08-11 23:25:00|33.56|33.26|33.6|33.3|33.7|33.4|33.53|33.23|202
1628724600000|2021-08-11 23:30:00|33.59|33.29|33.68|33.38|33.75|33.45|33.55|33.25|254
1628724900000|2021-08-11 23:35:00|33.69|33.39|33.8|33.5|33.92|33.62|33.69|33.39|200
1628725200000|2021-08-11 23:40:00|33.81|33.51|33.89|33.59|33.93|33.63|33.75|33.45|237
1628725500000|2021-08-11 23:45:00|33.88|33.58|33.92|33.62|33.92|33.62|33.73|33.43|212
1628725800000|2021-08-11 23:50:00|33.91|33.61|34.09|33.79|34.1|33.8|33.9|33.6|179
1628726100000|2021-08-11 23:55:00|34.1|33.8|33.89|33.59|34.1|33.8|33.89|33.59|171
1628726400000|2021-08-12 00:00:00|33.88|33.58|34.15|33.85|34.33|34.03|33.76|33.46|304
1628726700000|2021-08-12 00:05:00|34.14|33.84|34.31|34.01|34.31|34.01|33.97|33.67|258
1628727000000|2021-08-12 00:10:00|34.3|34|34.63|34.33|34.64|34.34|34.29|33.99|250
1628727300000|2021-08-12 00:15:00|34.62|34.32|34.55|34.25|34.62|34.32|34.34|34.04|237
1628727600000|2021-08-12 00:20:00|34.54|34.24|34.64|34.34|34.65|34.35|34.48|34.18|224
1628727900000|2021-08-12 00:25:00|34.65|34.35|34.56|34.26|34.65|34.35|34.5|34.2|233
1628728200000|2021-08-12 00:30:00|34.55|34.25|34.26|33.96|34.55|34.25|34.1|33.8|257
1628728500000|2021-08-12 00:35:00|34.25|33.95|34.29|33.99|34.33|34.03|34.14|33.84|241
1628728800000|2021-08-12 00:40:00|34.3|34|34.51|34.21|34.52|34.22|34.26|33.96|221
1628729100000|2021-08-12 00:45:00|34.5|34.2|34.53|34.23|34.63|34.33|34.35|34.05|225
1628729400000|2021-08-12 00:50:00|34.52|34.22|34.51|34.21|34.54|34.24|34.44|34.14|180
1628729700000|2021-08-12 00:55:00|34.52|34.22|34.65|34.35|34.71|34.41|34.5|34.2|204
1628730000000|2021-08-12 01:00:00|34.64|34.34|34.43|34.13|34.64|34.34|34.42|34.12|177
1628730300000|2021-08-12 01:05:00|34.42|34.12|34.57|34.27|34.59|34.29|34.36|34.06|170
1628730600000|2021-08-12 01:10:00|34.56|34.26|34.65|34.35|34.67|34.37|34.53|34.23|213
1628730900000|2021-08-12 01:15:00|34.63|34.33|34.77|34.47|34.79|34.49|34.58|34.28|164
1628731200000|2021-08-12 01:20:00|34.76|34.46|34.95|34.65|34.98|34.68|34.74|34.44|214
1628731500000|2021-08-12 01:25:00|34.94|34.64|34.88|34.58|34.96|34.66|34.84|34.54|180
1628731800000|2021-08-12 01:30:00|34.89|34.59|35.04|34.74|35.09|34.79|34.89|34.59|236
1628732100000|2021-08-12 01:35:00|35.02|34.72|35.01|34.71|35.03|34.73|34.93|34.63|180
1628732400000|2021-08-12 01:40:00|35.02|34.72|34.9|34.6|35.02|34.72|34.89|34.59|106
1628732700000|2021-08-12 01:45:00|34.89|34.59|34.96|34.66|34.97|34.67|34.82|34.52|187
1628733000000|2021-08-12 01:50:00|34.97|34.67|35.12|34.82|35.16|34.86|34.9|34.6|237
1628733300000|2021-08-12 01:55:00|35.11|34.81|35.21|34.91|35.22|34.92|35.05|34.75|189
1628733600000|2021-08-12 02:00:00|35.2|34.9|35.11|34.81|35.21|34.91|35.01|34.71|231
1628733900000|2021-08-12 02:05:00|35.1|34.8|35.17|34.87|35.19|34.89|35|34.7|199
1628734200000|2021-08-12 02:10:00|35.16|34.86|35.32|35.02|35.37|35.07|35.14|34.84|174
1628734500000|2021-08-12 02:15:00|35.33|35.03|35.09|34.79|35.34|35.04|35.09|34.79|204
1628734800000|2021-08-12 02:20:00|35.08|34.78|35.26|34.96|35.26|34.96|35.08|34.78|179
1628735100000|2021-08-12 02:25:00|35.25|34.95|35.31|35.01|35.43|35.13|35.25|34.95|196
1628735400000|2021-08-12 02:30:00|35.32|35.02|35.13|34.83|35.34|35.04|35.13|34.83|191
1628735700000|2021-08-12 02:35:00|35.14|34.84|35.2|34.9|35.25|34.95|35.13|34.83|147
1628736000000|2021-08-12 02:40:00|35.21|34.91|35.23|34.93|35.32|35.02|35.2|34.9|192
1628736300000|2021-08-12 02:45:00|35.22|34.92|35.09|34.79|35.22|34.92|35.06|34.76|201
1628736600000|2021-08-12 02:50:00|35.1|34.8|35.19|34.89|35.19|34.89|35.1|34.8|117
1628736900000|2021-08-12 02:55:00|35.18|34.88|35.17|34.87|35.21|34.91|35.13|34.83|140
1628737200000|2021-08-12 03:00:00|35.18|34.88|34.92|34.62|35.18|34.88|34.91|34.61|157
1628737500000|2021-08-12 03:05:00|34.93|34.63|34.98|34.68|35.04|34.74|34.92|34.62|158
1628737800000|2021-08-12 03:10:00|34.99|34.69|35|34.7|35.08|34.78|34.97|34.67|157
1628738100000|2021-08-12 03:15:00|35.01|34.71|34.79|34.49|35.06|34.76|34.79|34.49|178
1628738400000|2021-08-12 03:20:00|34.8|34.5|34.85|34.55|34.87|34.57|34.79|34.49|168
1628738700000|2021-08-12 03:25:00|34.86|34.56|34.87|34.57|34.92|34.62|34.81|34.51|107
1628739000000|2021-08-12 03:30:00|34.88|34.58|34.9|34.6|34.92|34.62|34.84|34.54|121
1628739300000|2021-08-12 03:35:00|34.91|34.61|34.89|34.59|35.01|34.71|34.87|34.57|157
1628739600000|2021-08-12 03:40:00|34.88|34.58|34.93|34.63|34.93|34.63|34.83|34.53|154
1628739900000|2021-08-12 03:45:00|34.94|34.64|34.92|34.62|34.99|34.69|34.91|34.61|181
1628740200000|2021-08-12 03:50:00|34.91|34.61|34.63|34.33|34.92|34.62|34.61|34.31|201
1628740500000|2021-08-12 03:55:00|34.64|34.34|34.67|34.37|34.75|34.45|34.63|34.33|155
1628740800000|2021-08-12 04:00:00|34.68|34.38|34.96|34.66|34.96|34.66|34.66|34.36|153
1628741100000|2021-08-12 04:05:00|34.97|34.67|35.38|35.08|35.42|35.12|34.96|34.66|220
1628741400000|2021-08-12 04:10:00|35.39|35.09|35.16|34.86|35.45|35.15|35.16|34.86|189
1628741700000|2021-08-12 04:15:00|35.17|34.87|34.72|34.42|35.17|34.87|34.72|34.42|235
1628742000000|2021-08-12 04:20:00|34.71|34.41|34.81|34.51|34.81|34.51|34.57|34.27|237
1628742300000|2021-08-12 04:25:00|34.8|34.5|34.64|34.34|34.81|34.51|34.57|34.27|267
1628742600000|2021-08-12 04:30:00|34.65|34.35|34.62|34.32|34.73|34.43|34.58|34.28|234
1628742900000|2021-08-12 04:35:00|34.63|34.33|34.64|34.34|34.67|34.37|34.61|34.31|188
1628743200000|2021-08-12 04:40:00|34.65|34.35|34.66|34.36|34.71|34.41|34.61|34.31|157
1628743500000|2021-08-12 04:45:00|34.67|34.37|34.56|34.26|34.69|34.39|34.43|34.13|216
1628743800000|2021-08-12 04:50:00|34.55|34.25|34.42|34.12|34.55|34.25|34.4|34.1|178
1628744100000|2021-08-12 04:55:00|34.41|34.11|34.3|34|34.45|34.15|34.26|33.96|206
1628744400000|2021-08-12 05:00:00|34.31|34.01|34.33|34.03|34.41|34.11|34.22|33.92|183
1628744700000|2021-08-12 05:05:00|34.32|34.02|34.03|33.73|34.33|34.03|34.03|33.73|195
1628745000000|2021-08-12 05:10:00|34.04|33.74|33.89|33.59|34.05|33.75|33.81|33.51|246
1628745300000|2021-08-12 05:15:00|33.9|33.6|33.94|33.64|34.18|33.88|33.89|33.59|252
1628745600000|2021-08-12 05:20:00|33.93|33.63|33.48|33.18|33.97|33.67|33.43|33.13|273
1628745900000|2021-08-12 05:25:00|33.49|33.19|33.12|32.82|33.52|33.22|32.51|32.21|510
1628746200000|2021-08-12 05:30:00|33.13|32.83|33|32.7|33.17|32.87|32.51|32.21|460
1628746500000|2021-08-12 05:35:00|32.99|32.69|33.24|32.94|33.25|32.95|32.74|32.44|362
1628746800000|2021-08-12 05:40:00|33.25|32.95|33.31|33.01|33.51|33.21|33.22|32.92|310
1628747100000|2021-08-12 05:45:00|33.32|33.02|33.29|32.99|33.32|33.02|32.83|32.53|337
1628747400000|2021-08-12 05:50:00|33.3|33|33.49|33.19|33.57|33.27|33.17|32.87|301
1628747700000|2021-08-12 05:55:00|33.48|33.18|33.47|33.17|33.67|33.37|33.45|33.15|243
1628748000000|2021-08-12 06:00:00|33.46|33.16|33.57|33.27|33.61|33.31|33.29|32.99|331
1628748300000|2021-08-12 06:05:00|33.56|33.26|33.41|33.11|33.6|33.3|33.39|33.09|230
1628748600000|2021-08-12 06:10:00|33.4|33.1|33.05|32.75|33.4|33.1|33|32.7|308
1628748900000|2021-08-12 06:15:00|33.06|32.76|33.03|32.73|33.17|32.87|32.83|32.53|316
1628749200000|2021-08-12 06:20:00|33.02|32.72|33.26|32.96|33.37|33.07|33.01|32.71|283
1628749500000|2021-08-12 06:25:00|33.28|32.98|33.13|32.83|33.3|33|33.03|32.73|196
1628749800000|2021-08-12 06:30:00|33.14|32.84|32.78|32.48|33.15|32.85|32.71|32.41|277
1628750100000|2021-08-12 06:35:00|32.77|32.47|32.76|32.46|32.99|32.69|32.7|32.4|312
1628750400000|2021-08-12 06:40:00|32.77|32.47|33.24|32.94|33.24|32.94|32.77|32.47|247
1628750700000|2021-08-12 06:45:00|33.23|32.93|33.22|32.92|33.26|32.96|33.1|32.8|264
1628751000000|2021-08-12 06:50:00|33.23|32.93|33.2|32.9|33.23|32.93|32.97|32.67|275
1628751300000|2021-08-12 06:55:00|33.21|32.91|33.48|33.18|33.54|33.24|33.11|32.81|256
1628751600000|2021-08-12 07:00:00|33.47|33.17|33.46|33.16|33.5|33.2|33.25|32.95|257
1628751900000|2021-08-12 07:05:00|33.47|33.17|33.66|33.36|33.67|33.37|33.36|33.06|186
1628752200000|2021-08-12 07:10:00|33.64|33.34|33.67|33.37|33.67|33.37|33.53|33.23|197
1628752500000|2021-08-12 07:15:00|33.68|33.38|33.62|33.32|33.69|33.39|33.5|33.2|186
1628752800000|2021-08-12 07:20:00|33.61|33.31|33.63|33.33|33.64|33.34|33.53|33.23|166
1628753100000|2021-08-12 07:25:00|33.64|33.34|33.56|33.26|33.64|33.34|33.54|33.24|154
1628753400000|2021-08-12 07:30:00|33.57|33.27|33.33|33.03|33.57|33.27|33.29|32.99|315
1628753700000|2021-08-12 07:35:00|33.34|33.04|33.43|33.13|33.52|33.22|33.33|33.03|241
1628754000000|2021-08-12 07:40:00|33.44|33.14|33.48|33.18|33.59|33.29|33.39|33.09|218
1628754300000|2021-08-12 07:45:00|33.47|33.17|33.61|33.31|33.64|33.34|33.47|33.17|169
1628754600000|2021-08-12 07:50:00|33.6|33.3|33.71|33.41|33.72|33.42|33.52|33.22|160
1628754900000|2021-08-12 07:55:00|33.72|33.42|33.78|33.48|33.81|33.51|33.72|33.42|146
1628755200000|2021-08-12 08:00:00|33.77|33.47|33.63|33.33|33.85|33.55|33.55|33.25|296
1628755500000|2021-08-12 08:05:00|33.64|33.34|33.52|33.22|33.68|33.38|33.5|33.2|271
1628755800000|2021-08-12 08:10:00|33.53|33.23|33.84|33.54|33.85|33.55|33.52|33.22|230
1628756100000|2021-08-12 08:15:00|33.83|33.53|33.61|33.31|33.86|33.56|33.57|33.27|217
1628756400000|2021-08-12 08:20:00|33.62|33.32|33.68|33.38|33.76|33.46|33.61|33.31|201
1628756700000|2021-08-12 08:25:00|33.69|33.39|33.75|33.45|33.8|33.5|33.66|33.36|195
1628757000000|2021-08-12 08:30:00|33.76|33.46|33.84|33.54|33.99|33.69|33.76|33.46|223
1628757300000|2021-08-12 08:35:00|33.83|33.53|33.9|33.6|33.98|33.68|33.83|33.53|184
1628757600000|2021-08-12 08:40:00|33.89|33.59|33.74|33.44|33.91|33.61|33.68|33.38|207
1628757900000|2021-08-12 08:45:00|33.73|33.43|33.82|33.52|33.84|33.54|33.72|33.42|186
1628758200000|2021-08-12 08:50:00|33.81|33.51|33.66|33.36|33.82|33.52|33.66|33.36|160
1628758500000|2021-08-12 08:55:00|33.67|33.37|33.75|33.45|33.86|33.56|33.67|33.37|178
1628758800000|2021-08-12 09:00:00|33.74|33.44|33.61|33.31|33.74|33.44|33.54|33.24|201
1628759100000|2021-08-12 09:05:00|33.63|33.33|33.36|33.06|33.65|33.35|33.35|33.05|237
1628759400000|2021-08-12 09:10:00|33.37|33.07|33.21|32.91|33.41|33.11|33.18|32.88|199
1628759700000|2021-08-12 09:15:00|33.2|32.9|33.39|33.09|33.42|33.12|33.18|32.88|171
1628760000000|2021-08-12 09:20:00|33.4|33.1|33.75|33.45|33.8|33.5|33.39|33.09|259
1628760300000|2021-08-12 09:25:00|33.76|33.46|33.88|33.58|33.89|33.59|33.6|33.3|209
1628760600000|2021-08-12 09:30:00|33.89|33.59|33.95|33.65|34.03|33.73|33.82|33.52|267
1628760900000|2021-08-12 09:35:00|33.96|33.66|33.91|33.61|33.96|33.66|33.82|33.52|239
1628761200000|2021-08-12 09:40:00|33.92|33.62|33.92|33.62|34|33.7|33.83|33.53|209
1628761500000|2021-08-12 09:45:00|33.91|33.61|33.71|33.41|33.92|33.62|33.69|33.39|182
1628761800000|2021-08-12 09:50:00|33.72|33.42|33.91|33.61|33.93|33.63|33.68|33.38|216
1628762100000|2021-08-12 09:55:00|33.9|33.6|33.95|33.65|33.98|33.68|33.86|33.56|186
1628762400000|2021-08-12 10:00:00|33.96|33.66|33.94|33.64|33.99|33.69|33.93|33.63|81
1628762700000|2021-08-12 10:05:00|33.95|33.65|33.98|33.68|33.98|33.68|33.89|33.59|100
1628763000000|2021-08-12 10:10:00|33.97|33.67|34.03|33.73|34.03|33.73|33.94|33.64|114
1628763300000|2021-08-12 10:15:00|34.04|33.74|34.05|33.75|34.1|33.8|33.95|33.65|194
1628763600000|2021-08-12 10:20:00|34.04|33.74|33.9|33.6|34.04|33.74|33.9|33.6|149
1628763900000|2021-08-12 10:25:00|33.89|33.59|33.95|33.65|33.96|33.66|33.89|33.59|72
1628764200000|2021-08-12 10:30:00|33.94|33.64|33.85|33.55|33.96|33.66|33.84|33.54|99
1628764500000|2021-08-12 10:35:00|33.84|33.54|33.69|33.39|33.85|33.55|33.68|33.38|142
1628764800000|2021-08-12 10:40:00|33.68|33.38|33.71|33.41|33.74|33.44|33.67|33.37|101
1628765100000|2021-08-12 10:45:00|33.72|33.42|33.79|33.49|33.85|33.55|33.69|33.39|142
1628765400000|2021-08-12 10:50:00|33.8|33.5|33.75|33.45|33.87|33.57|33.75|33.45|126
1628765700000|2021-08-12 10:55:00|33.76|33.46|33.73|33.43|33.85|33.55|33.72|33.42|145
1628766000000|2021-08-12 11:00:00|33.72|33.42|33.9|33.6|33.96|33.66|33.69|33.39|130
1628766300000|2021-08-12 11:05:00|33.89|33.59|33.94|33.64|33.96|33.66|33.86|33.56|130
1628766600000|2021-08-12 11:10:00|33.95|33.65|33.76|33.46|33.97|33.67|33.76|33.46|147
1628766900000|2021-08-12 11:15:00|33.77|33.47|33.52|33.22|33.8|33.5|33.45|33.15|254
1628767200000|2021-08-12 11:20:00|33.53|33.23|33.54|33.24|33.63|33.33|33.48|33.18|201
1628767500000|2021-08-12 11:25:00|33.55|33.25|33.66|33.36|33.66|33.36|33.53|33.23|177
1628767800000|2021-08-12 11:30:00|33.67|33.37|33.5|33.2|33.67|33.37|33.46|33.16|203
1628768100000|2021-08-12 11:35:00|33.51|33.21|33.36|33.06|33.54|33.24|33.35|33.05|227
1628768400000|2021-08-12 11:40:00|33.35|33.05|33.28|32.98|33.37|33.07|33.18|32.88|205
1628768700000|2021-08-12 11:45:00|33.27|32.97|33.37|33.07|33.41|33.11|33.11|32.81|230
1628769000000|2021-08-12 11:50:00|33.36|33.06|33.17|32.87|33.36|33.06|33.17|32.87|197
1628769300000|2021-08-12 11:55:00|33.16|32.86|33.04|32.74|33.27|32.97|32.99|32.69|246
1628769600000|2021-08-12 12:00:00|33.03|32.73|33.09|32.79|33.28|32.98|32.98|32.68|254
1628769900000|2021-08-12 12:05:00|33.08|32.78|33.16|32.86|33.19|32.89|33.04|32.74|181
1628770200000|2021-08-12 12:10:00|33.15|32.85|33.11|32.81|33.24|32.94|33.08|32.78|147
1628770500000|2021-08-12 12:15:00|33.12|32.82|33.04|32.74|33.16|32.86|33.03|32.73|143
1628770800000|2021-08-12 12:20:00|33.05|32.75|32.97|32.67|33.11|32.81|32.93|32.63|201
1628771100000|2021-08-12 12:25:00|32.98|32.68|32.75|32.45|32.99|32.69|32.65|32.35|245
1628771400000|2021-08-12 12:30:00|32.74|32.44|32.7|32.4|32.81|32.51|32.6|32.3|268
1628771700000|2021-08-12 12:35:00|32.72|32.42|32.63|32.33|32.75|32.45|32.54|32.24|205
1628772000000|2021-08-12 12:40:00|32.62|32.32|32.63|32.33|32.74|32.44|32.6|32.3|154
1628772300000|2021-08-12 12:45:00|32.64|32.34|32.76|32.46|32.82|32.52|32.64|32.34|161
1628772600000|2021-08-12 12:50:00|32.77|32.47|32.9|32.6|32.92|32.62|32.77|32.47|121
1628772900000|2021-08-12 12:55:00|32.91|32.61|32.81|32.51|32.91|32.61|32.79|32.49|133
1628773200000|2021-08-12 13:00:00|32.82|32.52|32.68|32.38|32.9|32.6|32.68|32.38|181
1628773500000|2021-08-12 13:05:00|32.67|32.37|32.86|32.56|32.86|32.56|32.66|32.36|182
1628773800000|2021-08-12 13:10:00|32.85|32.55|32.85|32.55|32.91|32.61|32.84|32.54|175
1628774100000|2021-08-12 13:15:00|32.84|32.54|32.92|32.62|33|32.7|32.81|32.51|159
1628774400000|2021-08-12 13:20:00|32.93|32.63|33.07|32.77|33.09|32.79|32.92|32.62|143
1628774700000|2021-08-12 13:25:00|33.08|32.78|33.1|32.8|33.14|32.84|33.02|32.72|152
1628775000000|2021-08-12 13:30:00|33.09|32.79|33.03|32.73|33.09|32.79|32.97|32.67|147
1628775300000|2021-08-12 13:35:00|33.04|32.74|33.04|32.74|33.05|32.75|32.96|32.66|131
1628775600000|2021-08-12 13:40:00|33.03|32.73|33.16|32.86|33.17|32.87|32.97|32.67|131
1628775900000|2021-08-12 13:45:00|33.15|32.85|33.06|32.76|33.15|32.85|33|32.7|131
1628776200000|2021-08-12 13:50:00|33.07|32.77|32.96|32.66|33.07|32.77|32.92|32.62|189
1628776500000|2021-08-12 13:55:00|32.97|32.67|32.91|32.61|33.02|32.72|32.91|32.61|186
1628776800000|2021-08-12 14:00:00|32.92|32.62|32.71|32.41|32.96|32.66|32.71|32.41|217
1628777100000|2021-08-12 14:05:00|32.72|32.42|32.6|32.3|32.75|32.45|32.58|32.28|136
1628777400000|2021-08-12 14:10:00|32.59|32.29|32.57|32.27|32.67|32.37|32.56|32.26|211
1628777700000|2021-08-12 14:15:00|32.58|32.28|32.53|32.23|32.76|32.46|32.53|32.23|208
1628778000000|2021-08-12 14:20:00|32.54|32.24|32.25|31.95|32.58|32.28|32.21|31.91|239
1628778300000|2021-08-12 14:25:00|32.26|31.96|32.23|31.93|32.31|32.01|32.18|31.88|286
1628778600000|2021-08-12 14:30:00|32.24|31.94|32.37|32.07|32.4|32.1|32.2|31.9|226
1628778900000|2021-08-12 14:35:00|32.38|32.08|32.31|32.01|32.52|32.22|32.28|31.98|203
1628779200000|2021-08-12 14:40:00|32.3|32|32.25|31.95|32.36|32.06|32.23|31.93|172
1628779500000|2021-08-12 14:45:00|32.24|31.94|32.17|31.87|32.4|32.1|32.16|31.86|213
1628779800000|2021-08-12 14:50:00|32.16|31.86|32.11|31.81|32.24|31.94|32.1|31.8|222
1628780100000|2021-08-12 14:55:00|32.1|31.8|32.11|31.81|32.17|31.87|31.94|31.64|308
1628780400000|2021-08-12 15:00:00|32.12|31.82|32.36|32.06|32.4|32.1|32.01|31.71|234
1628780700000|2021-08-12 15:05:00|32.35|32.05|32.35|32.05|32.41|32.11|32.17|31.87|222
1628781000000|2021-08-12 15:10:00|32.34|32.04|32.3|32|32.4|32.1|32.29|31.99|169
1628781300000|2021-08-12 15:15:00|32.29|31.99|32.38|32.08|32.44|32.14|32.28|31.98|149
1628781600000|2021-08-12 15:20:00|32.39|32.09|32.42|32.12|32.47|32.17|32.3|32|167
1628781900000|2021-08-12 15:25:00|32.41|32.11|32.31|32.01|32.49|32.19|32.3|32|194
1628782200000|2021-08-12 15:30:00|32.3|32|32.52|32.22|32.53|32.23|32.3|32|157
1628782500000|2021-08-12 15:35:00|32.51|32.21|32.47|32.17|32.57|32.27|32.44|32.14|144
1628782800000|2021-08-12 15:40:00|32.45|32.15|32.51|32.21|32.52|32.22|32.42|32.12|185
1628783100000|2021-08-12 15:45:00|32.5|32.2|32.56|32.26|32.63|32.33|32.47|32.17|150
1628783400000|2021-08-12 15:50:00|32.57|32.27|32.43|32.13|32.57|32.27|32.36|32.06|173
1628783700000|2021-08-12 15:55:00|32.41|32.11|32.4|32.1|32.45|32.15|32.35|32.05|161
1628784000000|2021-08-12 16:00:00|32.39|32.09|32.17|31.87|32.41|32.11|32.14|31.84|246
1628784300000|2021-08-12 16:05:00|32.16|31.86|32.41|32.11|32.47|32.17|32.12|31.82|216
1628784600000|2021-08-12 16:10:00|32.4|32.1|32.17|31.87|32.4|32.1|32.17|31.87|174
1628784900000|2021-08-12 16:15:00|32.16|31.86|32.05|31.75|32.19|31.89|31.98|31.68|245
1628785200000|2021-08-12 16:20:00|32.04|31.74|31.95|31.65|32.12|31.82|31.88|31.58|228
1628785500000|2021-08-12 16:25:00|31.96|31.66|31.77|31.47|31.99|31.69|31.74|31.44|261
1628785800000|2021-08-12 16:30:00|31.78|31.48|31.83|31.53|31.84|31.54|31.68|31.38|215
1628786100000|2021-08-12 16:35:00|31.82|31.52|31.88|31.58|31.91|31.61|31.7|31.4|210
1628786400000|2021-08-12 16:40:00|31.89|31.59|31.92|31.62|31.97|31.67|31.83|31.53|178
1628786700000|2021-08-12 16:45:00|31.91|31.61|32.13|31.83|32.13|31.83|31.91|31.61|159
1628787000000|2021-08-12 16:50:00|32.12|31.82|32.13|31.83|32.17|31.87|32.07|31.77|147
1628787300000|2021-08-12 16:55:00|32.14|31.84|32.08|31.78|32.2|31.9|31.98|31.68|193
1628787600000|2021-08-12 17:00:00|32.09|31.79|32.15|31.85|32.2|31.9|31.95|31.65|181
1628787900000|2021-08-12 17:05:00|32.16|31.86|32.25|31.95|32.25|31.95|32.14|31.84|118
1628788200000|2021-08-12 17:10:00|32.24|31.94|32.26|31.96|32.3|32|32.24|31.94|109
1628788500000|2021-08-12 17:15:00|32.25|31.95|32.21|31.91|32.38|32.08|32.17|31.87|187
1628788800000|2021-08-12 17:20:00|32.2|31.9|32.3|32|32.31|32.01|32.18|31.88|154
1628789100000|2021-08-12 17:25:00|32.31|32.01|32.27|31.97|32.31|32.01|32.24|31.94|125
1628789400000|2021-08-12 17:30:00|32.26|31.96|32.39|32.09|32.41|32.11|32.25|31.95|138
1628789700000|2021-08-12 17:35:00|32.37|32.07|32.51|32.21|32.52|32.22|32.29|31.99|134
1628790000000|2021-08-12 17:40:00|32.5|32.2|32.44|32.14|32.54|32.24|32.33|32.03|187
1628790300000|2021-08-12 17:45:00|32.45|32.15|32.4|32.1|32.45|32.15|32.34|32.04|68
1628790600000|2021-08-12 17:50:00|32.41|32.11|32.3|32|32.41|32.11|32.24|31.94|125
1628790900000|2021-08-12 17:55:00|32.31|32.01|32.24|31.94|32.31|32.01|32.17|31.87|170
1628791200000|2021-08-12 18:00:00|32.23|31.93|32.42|32.12|32.43|32.13|32.23|31.93|140
1628791500000|2021-08-12 18:05:00|32.41|32.11|32.37|32.07|32.45|32.15|32.34|32.04|152
1628791800000|2021-08-12 18:10:00|32.36|32.06|32.59|32.29|32.6|32.3|32.35|32.05|153
1628792100000|2021-08-12 18:15:00|32.6|32.3|32.65|32.35|32.67|32.37|32.51|32.21|190
1628792400000|2021-08-12 18:20:00|32.64|32.34|32.65|32.35|32.68|32.38|32.59|32.29|168
1628792700000|2021-08-12 18:25:00|32.66|32.36|32.62|32.32|32.66|32.36|32.6|32.3|111
1628793000000|2021-08-12 18:30:00|32.63|32.33|32.6|32.3|32.66|32.36|32.54|32.24|177
1628793300000|2021-08-12 18:35:00|32.59|32.29|32.57|32.27|32.59|32.29|32.52|32.22|141
1628793600000|2021-08-12 18:40:00|32.56|32.26|32.57|32.27|32.66|32.36|32.54|32.24|106
1628793900000|2021-08-12 18:45:00|32.58|32.28|32.68|32.38|32.69|32.39|32.57|32.27|124
1628794200000|2021-08-12 18:50:00|32.67|32.37|32.79|32.49|32.84|32.54|32.66|32.36|127
1628794500000|2021-08-12 18:55:00|32.78|32.48|32.82|32.52|32.85|32.55|32.77|32.47|179
1628794800000|2021-08-12 19:00:00|32.81|32.51|32.84|32.54|32.84|32.54|32.7|32.4|191
1628795100000|2021-08-12 19:05:00|32.83|32.53|32.77|32.47|32.83|32.53|32.75|32.45|115
1628795400000|2021-08-12 19:10:00|32.78|32.48|32.84|32.54|32.85|32.55|32.7|32.4|147
1628795700000|2021-08-12 19:15:00|32.83|32.53|32.76|32.46|32.84|32.54|32.76|32.46|121
1628796000000|2021-08-12 19:20:00|32.75|32.45|32.72|32.42|32.84|32.54|32.72|32.42|147
1628796300000|2021-08-12 19:25:00|32.73|32.43|32.92|32.62|32.92|32.62|32.72|32.42|149
1628796600000|2021-08-12 19:30:00|32.93|32.63|32.8|32.5|32.93|32.63|32.8|32.5|144
1628796900000|2021-08-12 19:35:00|32.79|32.49|32.78|32.48|32.82|32.52|32.77|32.47|121
1628797200000|2021-08-12 19:40:00|32.77|32.47|32.84|32.54|32.9|32.6|32.74|32.44|162
1628797500000|2021-08-12 19:45:00|32.83|32.53|32.83|32.53|32.87|32.57|32.78|32.48|132
1628797800000|2021-08-12 19:50:00|32.84|32.54|32.89|32.59|32.94|32.64|32.82|32.52|121
1628798100000|2021-08-12 19:55:00|32.9|32.6|32.9|32.6|32.93|32.63|32.89|32.59|93
1628798400000|2021-08-12 20:00:00|32.89|32.59|32.93|32.63|33.01|32.71|32.89|32.59|121
1628798700000|2021-08-12 20:05:00|32.92|32.62|32.91|32.61|32.93|32.63|32.89|32.59|74
1628799000000|2021-08-12 20:10:00|32.92|32.62|33.01|32.71|33.01|32.71|32.9|32.6|84
1628799300000|2021-08-12 20:15:00|33|32.7|32.83|32.53|33|32.7|32.83|32.53|124
1628799600000|2021-08-12 20:20:00|32.84|32.54|32.88|32.58|32.89|32.59|32.81|32.51|107
1628799900000|2021-08-12 20:25:00|32.89|32.59|32.8|32.5|32.89|32.59|32.79|32.49|128
1628800200000|2021-08-12 20:30:00|32.79|32.49|32.87|32.57|32.89|32.59|32.79|32.49|95
1628800500000|2021-08-12 20:35:00|32.88|32.58|32.84|32.54|32.9|32.6|32.84|32.54|105
1628800800000|2021-08-12 20:40:00|32.85|32.55|32.82|32.52|32.92|32.62|32.82|32.52|149
1628801100000|2021-08-12 20:45:00|32.81|32.51|32.88|32.58|32.9|32.6|32.77|32.47|196
1628801400000|2021-08-12 20:50:00|32.87|32.57|32.51|32.21|32.89|32.59|32.45|32.15|204
1628801700000|2021-08-12 20:55:00|32.52|32.22|32.84|32.54|32.84|32.54|32.47|32.17|236
1628802000000|2021-08-12 21:00:00|32.85|32.55|32.55|32.25|32.89|32.59|32.54|32.24|186
1628802300000|2021-08-12 21:05:00|32.56|32.26|32.77|32.47|32.81|32.51|32.54|32.24|217
1628802600000|2021-08-12 21:10:00|32.78|32.48|32.69|32.39|32.82|32.52|32.69|32.39|146
1628802900000|2021-08-12 21:15:00|32.68|32.38|32.76|32.46|32.76|32.46|32.68|32.38|105
1628803200000|2021-08-12 21:20:00|32.77|32.47|32.81|32.51|32.88|32.58|32.77|32.47|87
1628803500000|2021-08-12 21:25:00|32.8|32.5|32.73|32.43|32.82|32.52|32.69|32.39|77
1628803800000|2021-08-12 21:30:00|32.72|32.42|32.72|32.42|32.72|32.42|32.7|32.4|35
1628804100000|2021-08-12 21:35:00|32.73|32.43|32.63|32.33|32.73|32.43|32.63|32.33|53
1628804400000|2021-08-12 21:40:00|32.64|32.34|32.6|32.3|32.74|32.44|32.58|32.28|130
1628804700000|2021-08-12 21:45:00|32.61|32.31|32.5|32.2|32.66|32.36|32.45|32.15|158
1628805000000|2021-08-12 21:50:00|32.51|32.21|32.59|32.29|32.59|32.29|32.43|32.13|124
1628805300000|2021-08-12 21:55:00|32.6|32.3|32.55|32.25|32.6|32.3|32.54|32.24|112
1628805600000|2021-08-12 22:00:00|32.54|32.24|32.6|32.3|32.63|32.33|32.53|32.23|59
1628805900000|2021-08-12 22:05:00|32.59|32.29|32.4|32.1|32.6|32.3|32.38|32.08|188
1628806200000|2021-08-12 22:10:00|32.39|32.09|32.39|32.09|32.47|32.17|32.37|32.07|162
1628806500000|2021-08-12 22:15:00|32.4|32.1|32.41|32.11|32.47|32.17|32.38|32.08|98
1628806800000|2021-08-12 22:20:00|32.4|32.1|32.29|31.99|32.4|32.1|32.27|31.97|114
1628807100000|2021-08-12 22:25:00|32.3|32|32.31|32.01|32.36|32.06|32.29|31.99|149
1628807400000|2021-08-12 22:30:00|32.3|32|32.35|32.05|32.38|32.08|32.29|31.99|138
1628807700000|2021-08-12 22:35:00|32.34|32.04|32.25|31.95|32.37|32.07|32.23|31.93|136
1628808000000|2021-08-12 22:40:00|32.24|31.94|32.38|32.08|32.46|32.16|32.21|31.91|179
1628808300000|2021-08-12 22:45:00|32.39|32.09|32.18|31.88|32.39|32.09|32.17|31.87|193
1628808600000|2021-08-12 22:50:00|32.19|31.89|32.09|31.79|32.26|31.96|32.08|31.78|174
1628808900000|2021-08-12 22:55:00|32.08|31.78|32.1|31.8|32.12|31.82|32|31.7|180
1628809200000|2021-08-12 23:00:00|32.09|31.79|32.3|32|32.3|32|32.09|31.79|152
1628809500000|2021-08-12 23:05:00|32.29|31.99|32.43|32.13|32.43|32.13|32.29|31.99|123
1628809800000|2021-08-12 23:10:00|32.42|32.12|32.59|32.29|32.61|32.31|32.41|32.11|163
1628810100000|2021-08-12 23:15:00|32.58|32.28|32.43|32.13|32.58|32.28|32.4|32.1|147
1628810400000|2021-08-12 23:20:00|32.44|32.14|32.55|32.25|32.58|32.28|32.41|32.11|139
1628810700000|2021-08-12 23:25:00|32.56|32.26|32.71|32.41|32.71|32.41|32.49|32.19|211
1628811000000|2021-08-12 23:30:00|32.72|32.42|32.9|32.6|32.91|32.61|32.71|32.41|149
1628811300000|2021-08-12 23:35:00|32.89|32.59|32.84|32.54|32.9|32.6|32.81|32.51|157
1628811600000|2021-08-12 23:40:00|32.83|32.53|32.85|32.55|32.88|32.58|32.78|32.48|171
1628811900000|2021-08-12 23:45:00|32.86|32.56|32.9|32.6|32.96|32.66|32.85|32.55|147
1628812200000|2021-08-12 23:50:00|32.89|32.59|32.9|32.6|32.93|32.63|32.84|32.54|135
1628812500000|2021-08-12 23:55:00|32.89|32.59|33.01|32.71|33.03|32.73|32.86|32.56|141
1628812800000|2021-08-13 00:00:00|33|32.7|33|32.7|33.02|32.72|32.88|32.58|192
1628813100000|2021-08-13 00:05:00|32.99|32.69|33.12|32.82|33.15|32.85|32.94|32.64|204
1628813400000|2021-08-13 00:10:00|33.11|32.81|32.93|32.63|33.11|32.81|32.9|32.6|201
1628813700000|2021-08-13 00:15:00|32.92|32.62|32.63|32.33|32.92|32.62|32.54|32.24|268
1628814000000|2021-08-13 00:20:00|32.64|32.34|32.88|32.58|32.97|32.67|32.63|32.33|255
1628814300000|2021-08-13 00:25:00|32.87|32.57|32.92|32.62|33|32.7|32.85|32.55|236
1628814600000|2021-08-13 00:30:00|32.93|32.63|33.03|32.73|33.06|32.76|32.81|32.51|230
1628814900000|2021-08-13 00:35:00|33.04|32.74|33.45|33.15|33.55|33.25|33.03|32.73|304
1628815200000|2021-08-13 00:40:00|33.46|33.16|33.52|33.22|33.59|33.29|33.45|33.15|176
1628815500000|2021-08-13 00:45:00|33.53|33.23|33.58|33.28|33.66|33.36|33.44|33.14|228
1628815800000|2021-08-13 00:50:00|33.59|33.29|33.55|33.25|33.6|33.3|33.46|33.16|214
1628816100000|2021-08-13 00:55:00|33.56|33.26|33.41|33.11|33.59|33.29|33.38|33.08|196
1628816400000|2021-08-13 01:00:00|33.43|33.13|33.71|33.41|33.71|33.41|33.34|33.04|217
1628816700000|2021-08-13 01:05:00|33.7|33.4|33.56|33.26|33.72|33.42|33.53|33.23|213
1628817000000|2021-08-13 01:10:00|33.57|33.27|33.63|33.33|33.65|33.35|33.51|33.21|148
1628817300000|2021-08-13 01:15:00|33.64|33.34|33.84|33.54|33.84|33.54|33.64|33.34|207
1628817600000|2021-08-13 01:20:00|33.83|33.53|33.94|33.64|33.95|33.65|33.78|33.48|226
1628817900000|2021-08-13 01:25:00|33.93|33.63|33.77|33.47|33.99|33.69|33.77|33.47|219
1628818200000|2021-08-13 01:30:00|33.78|33.48|33.91|33.61|33.93|33.63|33.76|33.46|187
1628818500000|2021-08-13 01:35:00|33.92|33.62|33.97|33.67|33.98|33.68|33.89|33.59|160
1628818800000|2021-08-13 01:40:00|33.98|33.68|33.87|33.57|33.99|33.69|33.85|33.55|151
1628819100000|2021-08-13 01:45:00|33.88|33.58|33.8|33.5|33.88|33.58|33.77|33.47|103
1628819400000|2021-08-13 01:50:00|33.81|33.51|33.76|33.46|33.82|33.52|33.75|33.45|134
1628819700000|2021-08-13 01:55:00|33.77|33.47|33.86|33.56|33.91|33.61|33.77|33.47|169
1628820000000|2021-08-13 02:00:00|33.85|33.55|33.9|33.6|33.9|33.6|33.85|33.55|66
1628820300000|2021-08-13 02:05:00|33.89|33.59|33.9|33.6|33.91|33.61|33.89|33.59|64
1628820600000|2021-08-13 02:10:00|33.89|33.59|33.96|33.66|33.98|33.68|33.89|33.59|94
1628820900000|2021-08-13 02:15:00|33.95|33.65|33.93|33.63|33.98|33.68|33.93|33.63|73
1628821200000|2021-08-13 02:20:00|33.94|33.64|33.95|33.65|33.95|33.65|33.92|33.62|70
1628821500000|2021-08-13 02:25:00|33.96|33.66|34.01|33.71|34.08|33.78|33.96|33.66|82
1628821800000|2021-08-13 02:30:00|34.02|33.72|34.08|33.78|34.11|33.81|34.02|33.72|147
1628822100000|2021-08-13 02:35:00|34.09|33.79|34.1|33.8|34.12|33.82|34.07|33.77|103
1628822400000|2021-08-13 02:40:00|34.09|33.79|34.14|33.84|34.16|33.86|34.07|33.77|97
1628822700000|2021-08-13 02:45:00|34.15|33.85|34.19|33.89|34.2|33.9|34.13|33.83|137
1628823000000|2021-08-13 02:50:00|34.2|33.9|34.2|33.9|34.27|33.97|34.17|33.87|136
1628823300000|2021-08-13 02:55:00|34.21|33.91|34.19|33.89|34.21|33.91|34.15|33.85|110
1628823600000|2021-08-13 03:00:00|34.2|33.9|34.15|33.85|34.21|33.91|34.12|33.82|114
1628823900000|2021-08-13 03:05:00|34.14|33.84|34.08|33.78|34.14|33.84|34.08|33.78|75
1628824200000|2021-08-13 03:10:00|34.09|33.79|34.14|33.84|34.17|33.87|34.06|33.76|66
1628824500000|2021-08-13 03:15:00|34.15|33.85|34.58|34.28|34.59|34.29|34.14|33.84|198
1628824800000|2021-08-13 03:20:00|34.59|34.29|34.86|34.56|34.86|34.56|34.58|34.28|132
1628825100000|2021-08-13 03:25:00|34.88|34.58|34.7|34.4|34.89|34.59|34.7|34.4|134
1628825400000|2021-08-13 03:30:00|34.71|34.41|34.49|34.19|34.78|34.48|34.49|34.19|164
1628825700000|2021-08-13 03:35:00|34.51|34.21|34.46|34.16|34.52|34.22|34.42|34.12|124
1628826000000|2021-08-13 03:40:00|34.47|34.17|34.61|34.31|34.63|34.33|34.47|34.17|101
1628826300000|2021-08-13 03:45:00|34.6|34.3|34.6|34.3|34.64|34.34|34.59|34.29|66
1628826600000|2021-08-13 03:50:00|34.59|34.29|34.41|34.11|34.61|34.31|34.4|34.1|88
1628826900000|2021-08-13 03:55:00|34.4|34.1|34.45|34.15|34.48|34.18|34.4|34.1|70
1628827200000|2021-08-13 04:00:00|34.46|34.16|34.55|34.25|34.56|34.26|34.45|34.15|93
1628827500000|2021-08-13 04:05:00|34.54|34.24|34.42|34.12|34.58|34.28|34.42|34.12|119
1628827800000|2021-08-13 04:10:00|34.43|34.13|34.28|33.98|34.47|34.17|34.24|33.94|156
1628828100000|2021-08-13 04:15:00|34.27|33.97|34.35|34.05|34.36|34.06|34.23|33.93|74
1628828400000|2021-08-13 04:20:00|34.36|34.06|34.3|34|34.42|34.12|34.3|34|120
1628828700000|2021-08-13 04:25:00|34.31|34.01|34.39|34.09|34.41|34.11|34.3|34|94
1628829000000|2021-08-13 04:30:00|34.4|34.1|34.49|34.19|34.52|34.22|34.4|34.1|116
1628829300000|2021-08-13 04:35:00|34.5|34.2|34.58|34.28|34.59|34.29|34.5|34.2|92
1628829600000|2021-08-13 04:40:00|34.59|34.29|34.6|34.3|34.7|34.4|34.59|34.29|110
1628829900000|2021-08-13 04:45:00|34.61|34.31|34.51|34.21|34.62|34.32|34.51|34.21|122
1628830200000|2021-08-13 04:50:00|34.52|34.22|34.57|34.27|34.59|34.29|34.51|34.21|73
1628830500000|2021-08-13 04:55:00|34.58|34.28|34.5|34.2|34.67|34.37|34.5|34.2|119
1628830800000|2021-08-13 05:00:00|34.51|34.21|34.52|34.22|34.56|34.26|34.5|34.2|109
1628831100000|2021-08-13 05:05:00|34.51|34.21|34.63|34.33|34.64|34.34|34.51|34.21|89
1628831400000|2021-08-13 05:10:00|34.62|34.32|34.54|34.24|34.66|34.36|34.53|34.23|93
1628831700000|2021-08-13 05:15:00|34.55|34.25|34.79|34.49|34.82|34.52|34.54|34.24|187
1628832000000|2021-08-13 05:20:00|34.8|34.5|34.79|34.49|34.84|34.54|34.77|34.47|103
1628832300000|2021-08-13 05:25:00|34.78|34.48|34.72|34.42|34.79|34.49|34.7|34.4|95
1628832600000|2021-08-13 05:30:00|34.71|34.41|34.7|34.4|34.77|34.47|34.7|34.4|67
1628832900000|2021-08-13 05:35:00|34.71|34.41|34.73|34.43|34.74|34.44|34.7|34.4|53
1628833200000|2021-08-13 05:40:00|34.72|34.42|34.75|34.45|34.75|34.45|34.71|34.41|102
1628833500000|2021-08-13 05:45:00|34.73|34.43|34.76|34.46|34.79|34.49|34.73|34.43|129
1628833800000|2021-08-13 05:50:00|34.77|34.47|34.54|34.24|34.78|34.48|34.53|34.23|128
1628834100000|2021-08-13 05:55:00|34.55|34.25|34.4|34.1|34.56|34.26|34.38|34.08|147
1628834400000|2021-08-13 06:00:00|34.41|34.11|34.22|33.92|34.5|34.2|34.21|33.91|139
1628834700000|2021-08-13 06:05:00|34.21|33.91|34.25|33.95|34.26|33.96|34.19|33.89|97
1628835000000|2021-08-13 06:10:00|34.26|33.96|34.2|33.9|34.27|33.97|34.16|33.86|91
1628835300000|2021-08-13 06:15:00|34.21|33.91|34.36|34.06|34.37|34.07|34.21|33.91|93
1628835600000|2021-08-13 06:20:00|34.37|34.07|34.52|34.22|34.57|34.27|34.36|34.06|214
1628835900000|2021-08-13 06:25:00|34.51|34.21|34.46|34.16|34.53|34.23|34.42|34.12|190
1628836200000|2021-08-13 06:30:00|34.45|34.15|34.88|34.58|34.9|34.6|34.45|34.15|313
1628836500000|2021-08-13 06:35:00|34.87|34.57|35.12|34.82|35.12|34.82|34.76|34.46|225
1628836800000|2021-08-13 06:40:00|35.11|34.81|35.11|34.81|35.17|34.87|34.98|34.68|262
1628837100000|2021-08-13 06:45:00|35.12|34.82|35.03|34.73|35.15|34.85|34.94|34.64|266
1628837400000|2021-08-13 06:50:00|35.04|34.74|35.13|34.83|35.16|34.86|35.01|34.71|233
1628837700000|2021-08-13 06:55:00|35.14|34.84|35.43|35.13|35.44|35.14|35.13|34.83|211
1628838000000|2021-08-13 07:00:00|35.41|35.11|35.72|35.42|35.8|35.5|35.41|35.11|316
1628838300000|2021-08-13 07:05:00|35.73|35.43|35.63|35.33|35.88|35.58|35.5|35.2|317
1628838600000|2021-08-13 07:10:00|35.62|35.32|35.64|35.34|35.74|35.44|35.61|35.31|182
1628838900000|2021-08-13 07:15:00|35.65|35.35|35.62|35.32|35.7|35.4|35.51|35.21|211
1628839200000|2021-08-13 07:20:00|35.61|35.31|35.73|35.43|35.74|35.44|35.55|35.25|228
1628839500000|2021-08-13 07:25:00|35.72|35.42|35.65|35.35|35.76|35.46|35.62|35.32|150
1628839800000|2021-08-13 07:30:00|35.64|35.34|35.48|35.18|35.69|35.39|35.48|35.18|173
1628840100000|2021-08-13 07:35:00|35.49|35.19|35.5|35.2|35.55|35.25|35.47|35.17|112
1628840400000|2021-08-13 07:40:00|35.51|35.21|35.76|35.46|35.8|35.5|35.47|35.17|133
1628840700000|2021-08-13 07:45:00|35.75|35.45|36.1|35.8|36.24|35.94|35.75|35.45|234
1628841000000|2021-08-13 07:50:00|36.09|35.79|36.12|35.82|36.29|35.99|36.01|35.71|275
1628841300000|2021-08-13 07:55:00|36.13|35.83|36.21|35.91|36.35|36.05|36.12|35.82|214
1628841600000|2021-08-13 08:00:00|36.22|35.92|36.42|36.12|36.65|36.35|36.21|35.91|267
1628841900000|2021-08-13 08:05:00|36.41|36.11|36.03|35.73|36.5|36.2|35.98|35.68|330
1628842200000|2021-08-13 08:10:00|36.04|35.74|36|35.7|36.08|35.78|35.95|35.65|193
1628842500000|2021-08-13 08:15:00|36.01|35.71|35.79|35.49|36.08|35.78|35.78|35.48|174
1628842800000|2021-08-13 08:20:00|35.78|35.48|35.76|35.46|35.8|35.5|35.64|35.34|297
1628843100000|2021-08-13 08:25:00|35.75|35.45|35.91|35.61|35.93|35.63|35.75|35.45|173
1628843400000|2021-08-13 08:30:00|35.9|35.6|36.06|35.76|36.06|35.76|35.88|35.58|155
1628843700000|2021-08-13 08:35:00|36.07|35.77|36.28|35.98|36.3|36|36.07|35.77|181
1628844000000|2021-08-13 08:40:00|36.29|35.99|36.14|35.84|36.32|36.02|36.14|35.84|181
1628844300000|2021-08-13 08:45:00|36.15|35.85|36.3|36|36.33|36.03|36.14|35.84|219
1628844600000|2021-08-13 08:50:00|36.29|35.99|36.16|35.86|36.31|36.01|36.09|35.79|237
1628844900000|2021-08-13 08:55:00|36.15|35.85|36.04|35.74|36.18|35.88|35.92|35.62|236
1628845200000|2021-08-13 09:00:00|36.05|35.75|36.37|36.07|36.46|36.16|36.04|35.74|289
1628845500000|2021-08-13 09:05:00|36.38|36.08|36.5|36.2|36.55|36.25|36.3|36|265
1628845800000|2021-08-13 09:10:00|36.51|36.21|36.45|36.15|36.58|36.28|36.45|36.15|208
1628846100000|2021-08-13 09:15:00|36.46|36.16|36.34|36.04|36.54|36.24|36.34|36.04|218
1628846400000|2021-08-13 09:20:00|36.35|36.05|36.23|35.93|36.37|36.07|36.06|35.76|294
1628846700000|2021-08-13 09:25:00|36.24|35.94|36.25|35.95|36.33|36.03|36.19|35.89|192
1628847000000|2021-08-13 09:30:00|36.24|35.94|36.3|36|36.47|36.17|36.18|35.88|215
1628847300000|2021-08-13 09:35:00|36.29|35.99|36.24|35.94|36.41|36.11|36.22|35.92|226
1628847600000|2021-08-13 09:40:00|36.25|35.95|36.21|35.91|36.31|36.01|36.14|35.84|201
1628847900000|2021-08-13 09:45:00|36.22|35.92|36.21|35.91|36.32|36.02|36.21|35.91|157
1628848200000|2021-08-13 09:50:00|36.2|35.9|35.99|35.69|36.22|35.92|35.98|35.68|151
1628848500000|2021-08-13 09:55:00|35.98|35.68|36.04|35.74|36.04|35.74|35.95|35.65|133
1628848800000|2021-08-13 10:00:00|36.03|35.73|36.16|35.86|36.22|35.92|36.03|35.73|231
1628849100000|2021-08-13 10:05:00|36.15|35.85|36.05|35.75|36.21|35.91|36.04|35.74|189
1628849400000|2021-08-13 10:10:00|36.06|35.76|36.11|35.81|36.14|35.84|36.02|35.72|209
1628849700000|2021-08-13 10:15:00|36.12|35.82|36.34|36.04|36.4|36.1|36.11|35.81|210
1628850000000|2021-08-13 10:20:00|36.33|36.03|36.43|36.13|36.46|36.16|36.31|36.01|218
1628850300000|2021-08-13 10:25:00|36.42|36.12|36.31|36.01|36.43|36.13|36.3|36|227
1628850600000|2021-08-13 10:30:00|36.32|36.02|36.33|36.03|36.36|36.06|36.19|35.89|221
1628850900000|2021-08-13 10:35:00|36.34|36.04|36.51|36.21|36.53|36.23|36.34|36.04|198
1628851200000|2021-08-13 10:40:00|36.5|36.2|36.33|36.03|36.5|36.2|36.27|35.97|178
1628851500000|2021-08-13 10:45:00|36.34|36.04|36.33|36.03|36.37|36.07|36.27|35.97|126
1628851800000|2021-08-13 10:50:00|36.32|36.02|36.09|35.79|36.33|36.03|36.05|35.75|178
1628852100000|2021-08-13 10:55:00|36.08|35.78|36.15|35.85|36.18|35.88|36.08|35.78|137
1628852400000|2021-08-13 11:00:00|36.16|35.86|36.25|35.95|36.3|36|36.15|35.85|134
1628852700000|2021-08-13 11:05:00|36.24|35.94|36.34|36.04|36.38|36.08|36.24|35.94|132
1628853000000|2021-08-13 11:10:00|36.35|36.05|36.25|35.95|36.37|36.07|36.19|35.89|142
1628853300000|2021-08-13 11:15:00|36.24|35.94|36.21|35.91|36.36|36.06|36.17|35.87|173
1628853600000|2021-08-13 11:20:00|36.2|35.9|36.25|35.95|36.38|36.08|36.19|35.89|169
1628853900000|2021-08-13 11:25:00|36.24|35.94|36.14|35.84|36.32|36.02|36.14|35.84|143
1628854200000|2021-08-13 11:30:00|36.15|35.85|36.25|35.95|36.3|36|36.14|35.84|147
1628854500000|2021-08-13 11:35:00|36.26|35.96|36.33|36.03|36.33|36.03|36.25|35.95|124
1628854800000|2021-08-13 11:40:00|36.34|36.04|35.83|35.53|36.51|36.21|35.82|35.52|251
1628855100000|2021-08-13 11:45:00|35.84|35.54|36.16|35.86|36.19|35.89|35.83|35.53|294
1628855400000|2021-08-13 11:50:00|36.17|35.87|35.96|35.66|36.2|35.9|35.96|35.66|268
1628855700000|2021-08-13 11:55:00|35.97|35.67|35.56|35.26|36.03|35.73|35.54|35.24|254
1628856000000|2021-08-13 12:00:00|35.57|35.27|35.81|35.51|35.86|35.56|35.57|35.27|249
1628856300000|2021-08-13 12:05:00|35.82|35.52|36.01|35.71|36.02|35.72|35.81|35.51|213
1628856600000|2021-08-13 12:10:00|36|35.7|35.87|35.57|36.05|35.75|35.86|35.56|239
1628856900000|2021-08-13 12:15:00|35.86|35.56|35.92|35.62|35.99|35.69|35.86|35.56|221
1628857200000|2021-08-13 12:20:00|35.91|35.61|36|35.7|36.01|35.71|35.91|35.61|125
1628857500000|2021-08-13 12:25:00|35.99|35.69|36|35.7|36.05|35.75|35.99|35.69|149
1628857800000|2021-08-13 12:30:00|36.01|35.71|36.01|35.71|36.03|35.73|35.99|35.69|127
1628858100000|2021-08-13 12:35:00|36|35.7|36.17|35.87|36.2|35.9|35.99|35.69|175
1628858400000|2021-08-13 12:40:00|36.18|35.88|36.18|35.88|36.25|35.95|36.09|35.79|246
1628858700000|2021-08-13 12:45:00|36.17|35.87|36.08|35.78|36.2|35.9|35.99|35.69|202
1628859000000|2021-08-13 12:50:00|36.07|35.77|36.02|35.72|36.14|35.84|36|35.7|177
1628859300000|2021-08-13 12:55:00|36.03|35.73|36|35.7|36.03|35.73|35.94|35.64|178
1628859600000|2021-08-13 13:00:00|36.01|35.71|35.91|35.61|36.04|35.74|35.88|35.58|163
1628859900000|2021-08-13 13:05:00|35.9|35.6|35.76|35.46|35.9|35.6|35.73|35.43|155
1628860200000|2021-08-13 13:10:00|35.77|35.47|35.84|35.54|35.85|35.55|35.77|35.47|118
1628860500000|2021-08-13 13:15:00|35.83|35.53|35.98|35.68|36.01|35.71|35.83|35.53|150
1628860800000|2021-08-13 13:20:00|35.99|35.69|35.87|35.57|36|35.7|35.87|35.57|145
1628861100000|2021-08-13 13:25:00|35.86|35.56|35.83|35.53|35.89|35.59|35.81|35.51|131
1628861400000|2021-08-13 13:30:00|35.84|35.54|35.76|35.46|35.88|35.58|35.73|35.43|109
1628861700000|2021-08-13 13:35:00|35.77|35.47|35.71|35.41|35.8|35.5|35.66|35.36|144
1628862000000|2021-08-13 13:40:00|35.7|35.4|35.65|35.35|35.72|35.42|35.59|35.29|166
1628862300000|2021-08-13 13:45:00|35.66|35.36|35.72|35.42|35.77|35.47|35.66|35.36|113
1628862600000|2021-08-13 13:50:00|35.73|35.43|35.76|35.46|35.83|35.53|35.73|35.43|151
1628862900000|2021-08-13 13:55:00|35.77|35.47|35.8|35.5|35.84|35.54|35.76|35.46|112
1628863200000|2021-08-13 14:00:00|35.81|35.51|35.94|35.64|35.94|35.64|35.8|35.5|170
1628863500000|2021-08-13 14:05:00|35.93|35.63|35.86|35.56|35.93|35.63|35.81|35.51|156
1628863800000|2021-08-13 14:10:00|35.87|35.57|35.85|35.55|35.91|35.61|35.83|35.53|103
1628864100000|2021-08-13 14:15:00|35.86|35.56|35.88|35.58|35.9|35.6|35.85|35.55|106
1628864400000|2021-08-13 14:20:00|35.87|35.57|35.85|35.55|35.88|35.58|35.84|35.54|95
1628864700000|2021-08-13 14:25:00|35.86|35.56|35.76|35.46|35.86|35.56|35.69|35.39|123
1628865000000|2021-08-13 14:30:00|35.77|35.47|35.27|34.97|35.77|35.47|35.26|34.96|293
1628865300000|2021-08-13 14:35:00|35.28|34.98|35.32|35.02|35.42|35.12|35.26|34.96|233
1628865600000|2021-08-13 14:40:00|35.31|35.01|35.35|35.05|35.42|35.12|35.31|35.01|179
1628865900000|2021-08-13 14:45:00|35.36|35.06|35.62|35.32|35.63|35.33|35.36|35.06|213
1628866200000|2021-08-13 14:50:00|35.63|35.33|35.39|35.09|35.65|35.35|35.38|35.08|177
1628866500000|2021-08-13 14:55:00|35.4|35.1|35.39|35.09|35.52|35.22|35.38|35.08|185
1628866800000|2021-08-13 15:00:00|35.4|35.1|35.41|35.11|35.49|35.19|35.4|35.1|155
1628867100000|2021-08-13 15:05:00|35.4|35.1|34.97|34.67|35.4|35.1|34.95|34.65|218
1628867400000|2021-08-13 15:10:00|34.98|34.68|35.08|34.78|35.09|34.79|34.96|34.66|223
1628867700000|2021-08-13 15:15:00|35.09|34.79|34.67|34.37|35.09|34.79|34.66|34.36|236
1628868000000|2021-08-13 15:20:00|34.68|34.38|34.74|34.44|34.85|34.55|34.56|34.26|220
1628868300000|2021-08-13 15:25:00|34.75|34.45|34.61|34.31|34.79|34.49|34.6|34.3|165
1628868600000|2021-08-13 15:30:00|34.62|34.32|34.64|34.34|34.7|34.4|34.6|34.3|167
1628868900000|2021-08-13 15:35:00|34.63|34.33|34.49|34.19|34.68|34.38|34.49|34.19|119
1628869200000|2021-08-13 15:40:00|34.5|34.2|34.49|34.19|34.56|34.26|34.39|34.09|138
1628869500000|2021-08-13 15:45:00|34.5|34.2|34.7|34.4|34.73|34.43|34.49|34.19|156
1628869800000|2021-08-13 15:50:00|34.71|34.41|34.78|34.48|34.78|34.48|34.64|34.34|160
1628870100000|2021-08-13 15:55:00|34.79|34.49|34.95|34.65|35.01|34.71|34.79|34.49|188
1628870400000|2021-08-13 16:00:00|34.94|34.64|35.1|34.8|35.13|34.83|34.93|34.63|240
1628870700000|2021-08-13 16:05:00|35.09|34.79|34.97|34.67|35.11|34.81|34.96|34.66|196
1628871000000|2021-08-13 16:10:00|34.98|34.68|34.97|34.67|35.04|34.74|34.92|34.62|160
1628871300000|2021-08-13 16:15:00|34.98|34.68|34.75|34.45|35.01|34.71|34.67|34.37|168
1628871600000|2021-08-13 16:20:00|34.74|34.44|34.74|34.44|34.84|34.54|34.72|34.42|185
1628871900000|2021-08-13 16:25:00|34.73|34.43|34.93|34.63|35|34.7|34.73|34.43|163
1628872200000|2021-08-13 16:30:00|34.92|34.62|34.99|34.69|35.15|34.85|34.92|34.62|187
1628872500000|2021-08-13 16:35:00|34.98|34.68|35.06|34.76|35.15|34.85|34.98|34.68|167
1628872800000|2021-08-13 16:40:00|35.07|34.77|35.05|34.75|35.12|34.82|34.98|34.68|153
1628873100000|2021-08-13 16:45:00|35.06|34.76|35.11|34.81|35.11|34.81|34.99|34.69|135
1628873400000|2021-08-13 16:50:00|35.12|34.82|35.26|34.96|35.28|34.98|35.01|34.71|156
1628873700000|2021-08-13 16:55:00|35.27|34.97|35.34|35.04|35.36|35.06|35.18|34.88|175
1628874000000|2021-08-13 17:00:00|35.35|35.05|35.28|34.98|35.35|35.05|35.25|34.95|173
1628874300000|2021-08-13 17:05:00|35.29|34.99|35.24|34.94|35.29|34.99|35.21|34.91|128
1628874600000|2021-08-13 17:10:00|35.23|34.93|35.22|34.92|35.24|34.94|35.18|34.88|119
1628874900000|2021-08-13 17:15:00|35.21|34.91|35.19|34.89|35.23|34.93|35.1|34.8|157
1628875200000|2021-08-13 17:20:00|35.18|34.88|35.24|34.94|35.25|34.95|35.12|34.82|157
1628875500000|2021-08-13 17:25:00|35.25|34.95|35.26|34.96|35.31|35.01|35.22|34.92|120
1628875800000|2021-08-13 17:30:00|35.25|34.95|35.23|34.93|35.31|35.01|35.23|34.93|150
1628876100000|2021-08-13 17:35:00|35.24|34.94|35.21|34.91|35.24|34.94|35.15|34.85|135
1628876400000|2021-08-13 17:40:00|35.22|34.92|35.28|34.98|35.3|35|35.19|34.89|126
1628876700000|2021-08-13 17:45:00|35.29|34.99|35.18|34.88|35.36|35.06|35.18|34.88|128
1628877000000|2021-08-13 17:50:00|35.19|34.89|35.33|35.03|35.36|35.06|35.19|34.89|122
1628877300000|2021-08-13 17:55:00|35.32|35.02|35.24|34.94|35.32|35.02|35.21|34.91|153
1628877600000|2021-08-13 18:00:00|35.23|34.93|35.07|34.77|35.23|34.93|34.98|34.68|177
1628877900000|2021-08-13 18:05:00|35.06|34.76|35.17|34.87|35.17|34.87|35.05|34.75|156
1628878200000|2021-08-13 18:10:00|35.16|34.86|35.13|34.83|35.17|34.87|35.05|34.75|122
1628878500000|2021-08-13 18:15:00|35.12|34.82|35.07|34.77|35.19|34.89|35.06|34.76|136
1628878800000|2021-08-13 18:20:00|35.08|34.78|35.12|34.82|35.14|34.84|35.05|34.75|93
1628879100000|2021-08-13 18:25:00|35.11|34.81|35.07|34.77|35.15|34.85|35.06|34.76|115
1628879400000|2021-08-13 18:30:00|35.06|34.76|35.08|34.78|35.1|34.8|34.98|34.68|147
1628879700000|2021-08-13 18:35:00|35.09|34.79|35.08|34.78|35.11|34.81|35.04|34.74|89
1628880000000|2021-08-13 18:40:00|35.07|34.77|35.03|34.73|35.08|34.78|34.97|34.67|116
1628880300000|2021-08-13 18:45:00|35.04|34.74|34.99|34.69|35.04|34.74|34.94|34.64|105
1628880600000|2021-08-13 18:50:00|35|34.7|34.86|34.56|35.03|34.73|34.8|34.5|246
1628880900000|2021-08-13 18:55:00|34.87|34.57|34.91|34.61|34.92|34.62|34.81|34.51|143
1628881200000|2021-08-13 19:00:00|34.92|34.62|34.87|34.57|34.96|34.66|34.76|34.46|162
1628881500000|2021-08-13 19:05:00|34.88|34.58|34.74|34.44|34.88|34.58|34.74|34.44|157
1628881800000|2021-08-13 19:10:00|34.73|34.43|34.87|34.57|34.92|34.62|34.72|34.42|210
1628882100000|2021-08-13 19:15:00|34.88|34.58|34.86|34.56|34.89|34.59|34.77|34.47|207
1628882400000|2021-08-13 19:20:00|34.85|34.55|34.8|34.5|34.91|34.61|34.77|34.47|108
1628882700000|2021-08-13 19:25:00|34.79|34.49|34.71|34.41|34.79|34.49|34.61|34.31|176
1628883000000|2021-08-13 19:30:00|34.7|34.4|34.83|34.53|34.84|34.54|34.68|34.38|130
1628883300000|2021-08-13 19:35:00|34.82|34.52|34.74|34.44|34.84|34.54|34.66|34.36|119
1628883600000|2021-08-13 19:40:00|34.75|34.45|34.65|34.35|34.75|34.45|34.65|34.35|133
1628883900000|2021-08-13 19:45:00|34.66|34.36|34.72|34.42|34.77|34.47|34.65|34.35|192
1628884200000|2021-08-13 19:50:00|34.73|34.43|34.74|34.44|34.78|34.48|34.71|34.41|116
1628884500000|2021-08-13 19:55:00|34.73|34.43|34.8|34.5|34.81|34.51|34.73|34.43|116
1628884800000|2021-08-13 20:00:00|34.79|34.49|34.85|34.55|34.85|34.55|34.67|34.37|156
1628885100000|2021-08-13 20:05:00|34.84|34.54|35.46|35.16|35.55|35.25|34.83|34.53|269
1628885400000|2021-08-13 20:10:00|35.47|35.17|35.77|35.47|35.78|35.48|35.37|35.07|231
1628885700000|2021-08-13 20:15:00|35.78|35.48|35.68|35.38|35.92|35.62|35.66|35.36|237
1628886000000|2021-08-13 20:20:00|35.67|35.37|35.58|35.28|35.73|35.43|35.54|35.24|183
1628886300000|2021-08-13 20:25:00|35.59|35.29|35.74|35.44|35.74|35.44|35.57|35.27|161
1628886600000|2021-08-13 20:30:00|35.73|35.43|35.56|35.26|35.74|35.44|35.56|35.26|156
1628886900000|2021-08-13 20:35:00|35.57|35.27|35.69|35.39|35.69|35.39|35.51|35.21|185
1628887200000|2021-08-13 20:40:00|35.68|35.38|35.75|35.45|35.77|35.47|35.66|35.36|111
1628887500000|2021-08-13 20:45:00|35.74|35.44|35.78|35.48|35.78|35.48|35.68|35.38|117
1628887800000|2021-08-13 20:50:00|35.77|35.47|35.76|35.46|35.83|35.53|35.71|35.41|145
1628888100000|2021-08-13 20:55:00|35.77|35.47|35.79|35.49|35.79|35.49|35.73|35.43|69
1628924400000|2021-08-14 07:00:00|37.23|36.93|37.47|37.17|37.48|37.18|37.09|36.79|209
1628924700000|2021-08-14 07:05:00|37.48|37.18|37.32|37.02|37.59|37.29|37.32|37.02|203
1628925000000|2021-08-14 07:10:00|37.33|37.03|37.32|37.02|37.38|37.08|37.31|37.01|108
1628925300000|2021-08-14 07:15:00|37.33|37.03|37.32|37.02|37.36|37.06|37.19|36.89|128
1628925600000|2021-08-14 07:20:00|37.33|37.03|37.38|37.08|37.42|37.12|37.32|37.02|59
1628925900000|2021-08-14 07:25:00|37.39|37.09|37.62|37.32|37.63|37.33|37.38|37.08|88
1628926200000|2021-08-14 07:30:00|37.63|37.33|37.77|37.47|37.77|37.47|37.51|37.21|158
1628926500000|2021-08-14 07:35:00|37.76|37.46|37.6|37.3|37.79|37.49|37.55|37.25|152
1628926800000|2021-08-14 07:40:00|37.59|37.29|37.46|37.16|37.61|37.31|37.44|37.14|128
1628927100000|2021-08-14 07:45:00|37.45|37.15|37.52|37.22|37.56|37.26|37.45|37.15|116
1628927400000|2021-08-14 07:50:00|37.53|37.23|37.61|37.31|37.62|37.32|37.49|37.19|121
1628927700000|2021-08-14 07:55:00|37.62|37.32|37.79|37.49|37.99|37.69|37.61|37.31|176
1628928000000|2021-08-14 08:00:00|37.8|37.5|37.42|37.12|37.85|37.55|37.38|37.08|152
1628928300000|2021-08-14 08:05:00|37.43|37.13|37.48|37.18|37.49|37.19|37.32|37.02|124
1628928600000|2021-08-14 08:10:00|37.49|37.19|37.47|37.17|37.54|37.24|37.44|37.14|119
1628928900000|2021-08-14 08:15:00|37.48|37.18|37.62|37.32|37.63|37.33|37.45|37.15|102
1628929200000|2021-08-14 08:20:00|37.61|37.31|37.58|37.28|37.64|37.34|37.58|37.28|82
1628929500000|2021-08-14 08:25:00|37.57|37.27|37.55|37.25|37.61|37.31|37.53|37.23|87
1628929800000|2021-08-14 08:30:00|37.54|37.24|37.57|37.27|37.62|37.32|37.48|37.18|89
1628930100000|2021-08-14 08:35:00|37.58|37.28|37.49|37.19|37.62|37.32|37.49|37.19|77
1628930400000|2021-08-14 08:40:00|37.5|37.2|37.52|37.22|37.63|37.33|37.5|37.2|87
1628930700000|2021-08-14 08:45:00|37.53|37.23|37.23|36.93|37.57|37.27|37.23|36.93|145
1628931000000|2021-08-14 08:50:00|37.24|36.94|37.24|36.94|37.32|37.02|37.22|36.92|130
1628931300000|2021-08-14 08:55:00|37.25|36.95|37.23|36.93|37.34|37.04|37.22|36.92|111
1628931600000|2021-08-14 09:00:00|37.22|36.92|37.4|37.1|37.41|37.11|37.22|36.92|126
1628931900000|2021-08-14 09:05:00|37.39|37.09|37.36|37.06|37.44|37.14|37.34|37.04|72
1628932200000|2021-08-14 09:10:00|37.37|37.07|37.37|37.07|37.48|37.18|37.36|37.06|91
1628932500000|2021-08-14 09:15:00|37.38|37.08|37.51|37.21|37.52|37.22|37.37|37.07|92
1628932800000|2021-08-14 09:20:00|37.5|37.2|37.41|37.11|37.5|37.2|37.37|37.07|132
1628933100000|2021-08-14 09:25:00|37.4|37.1|37.27|36.97|37.4|37.1|37.27|36.97|114
1628933400000|2021-08-14 09:30:00|37.28|36.98|37.36|37.06|37.36|37.06|37.2|36.9|143
1628933700000|2021-08-14 09:35:00|37.37|37.07|37.43|37.13|37.45|37.15|37.36|37.06|119
1628934000000|2021-08-14 09:40:00|37.44|37.14|37.48|37.18|37.63|37.33|37.44|37.14|210
1628934300000|2021-08-14 09:45:00|37.49|37.19|37.44|37.14|37.62|37.32|37.43|37.13|156
1628934600000|2021-08-14 09:50:00|37.45|37.15|37.01|36.71|37.49|37.19|37|36.7|251
1628934900000|2021-08-14 09:55:00|37|36.7|36.2|35.9|37.01|36.71|35.96|35.66|393
1628935200000|2021-08-14 10:00:00|36.17|35.87|36.43|36.13|36.6|36.3|36.03|35.73|361
1628935500000|2021-08-14 10:05:00|36.44|36.14|35.82|35.52|36.47|36.17|35.66|35.36|336
1628935800000|2021-08-14 10:10:00|35.81|35.51|35.72|35.42|36.11|35.81|35.72|35.42|322
1628936100000|2021-08-14 10:15:00|35.71|35.41|35.74|35.44|36.15|35.85|35.69|35.39|342
1628936400000|2021-08-14 10:20:00|35.73|35.43|35.93|35.63|35.94|35.64|35.52|35.22|293
1628936700000|2021-08-14 10:25:00|35.92|35.62|35.99|35.69|36.25|35.95|35.92|35.62|286
1628937000000|2021-08-14 10:30:00|36|35.7|36.09|35.79|36.15|35.85|35.9|35.6|293
1628937300000|2021-08-14 10:35:00|36.1|35.8|35.9|35.6|36.15|35.85|35.81|35.51|241
1628937600000|2021-08-14 10:40:00|35.91|35.61|35.81|35.51|35.99|35.69|35.8|35.5|218
1628937900000|2021-08-14 10:45:00|35.8|35.5|35.77|35.47|35.85|35.55|35.67|35.37|174
1628938200000|2021-08-14 10:50:00|35.76|35.46|35.54|35.24|35.78|35.48|35.47|35.17|274
1628938500000|2021-08-14 10:55:00|35.56|35.26|35.6|35.3|35.73|35.43|35.49|35.19|271
1628938800000|2021-08-14 11:00:00|35.59|35.29|35.64|35.34|35.69|35.39|35.25|34.95|291
1628939100000|2021-08-14 11:05:00|35.65|35.35|35.89|35.59|35.96|35.66|35.57|35.27|266
1628939400000|2021-08-14 11:10:00|35.9|35.6|35.93|35.63|35.95|35.65|35.8|35.5|222
1628939700000|2021-08-14 11:15:00|35.92|35.62|35.76|35.46|35.97|35.67|35.71|35.41|193
1628940000000|2021-08-14 11:20:00|35.75|35.45|35.86|35.56|35.88|35.58|35.69|35.39|176
1628940300000|2021-08-14 11:25:00|35.85|35.55|35.81|35.51|35.85|35.55|35.7|35.4|177
1628940600000|2021-08-14 11:30:00|35.82|35.52|35.88|35.58|35.98|35.68|35.74|35.44|222
1628940900000|2021-08-14 11:35:00|35.89|35.59|35.77|35.47|35.89|35.59|35.77|35.47|131
1628941200000|2021-08-14 11:40:00|35.76|35.46|35.8|35.5|35.8|35.5|35.7|35.4|120
1628941500000|2021-08-14 11:45:00|35.81|35.51|36.04|35.74|36.05|35.75|35.76|35.46|155
1628941800000|2021-08-14 11:50:00|36.03|35.73|36.05|35.75|36.09|35.79|35.97|35.67|129
1628942100000|2021-08-14 11:55:00|36.04|35.74|36.15|35.85|36.16|35.86|36.03|35.73|172
1628942400000|2021-08-14 12:00:00|36.16|35.86|36.09|35.79|36.24|35.94|36|35.7|209
1628942700000|2021-08-14 12:05:00|36.08|35.78|35.99|35.69|36.11|35.81|35.96|35.66|190
1628943000000|2021-08-14 12:10:00|35.98|35.68|35.99|35.69|36.1|35.8|35.97|35.67|170
1628943300000|2021-08-14 12:15:00|35.98|35.68|35.97|35.67|36.05|35.75|35.94|35.64|198
1628943600000|2021-08-14 12:20:00|35.96|35.66|36.08|35.78|36.11|35.81|35.96|35.66|186
1628943900000|2021-08-14 12:25:00|36.09|35.79|36.04|35.74|36.19|35.89|36.03|35.73|135
1628944200000|2021-08-14 12:30:00|36.05|35.75|36.17|35.87|36.21|35.91|36.05|35.75|138
1628944500000|2021-08-14 12:35:00|36.16|35.86|36.26|35.96|36.27|35.97|36.16|35.86|93
1628944800000|2021-08-14 12:40:00|36.27|35.97|36.27|35.97|36.28|35.98|36.17|35.87|114
1628945100000|2021-08-14 12:45:00|36.26|35.96|36.26|35.96|36.31|36.01|36.22|35.92|148
1628945400000|2021-08-14 12:50:00|36.25|35.95|36.15|35.85|36.25|35.95|36.09|35.79|151
1628945700000|2021-08-14 12:55:00|36.16|35.86|36.07|35.77|36.17|35.87|36.05|35.75|151
1628946000000|2021-08-14 13:00:00|36.06|35.76|36|35.7|36.14|35.84|35.99|35.69|179
1628946300000|2021-08-14 13:05:00|36.01|35.71|35.66|35.36|36.01|35.71|35.66|35.36|182
1628946600000|2021-08-14 13:10:00|35.67|35.37|35.96|35.66|35.99|35.69|35.67|35.37|156
1628946900000|2021-08-14 13:15:00|35.97|35.67|36.14|35.84|36.15|35.85|35.97|35.67|143
1628947200000|2021-08-14 13:20:00|36.13|35.83|36.2|35.9|36.21|35.91|36.11|35.81|116
1628947500000|2021-08-14 13:25:00|36.19|35.89|36.18|35.88|36.2|35.9|36.08|35.78|91
1628947800000|2021-08-14 13:30:00|36.19|35.89|36.33|36.03|36.33|36.03|36.18|35.88|77
1628948100000|2021-08-14 13:35:00|36.34|36.04|36.28|35.98|36.39|36.09|36.23|35.93|121
1628948400000|2021-08-14 13:40:00|36.27|35.97|36.23|35.93|36.28|35.98|36.19|35.89|105
1628948700000|2021-08-14 13:45:00|36.22|35.92|36.14|35.84|36.23|35.93|36.12|35.82|91
1628949000000|2021-08-14 13:50:00|36.13|35.83|36.2|35.9|36.31|36.01|36.13|35.83|105
1628949300000|2021-08-14 13:55:00|36.19|35.89|36.35|36.05|36.38|36.08|36.19|35.89|139
1628949600000|2021-08-14 14:00:00|36.36|36.06|36.24|35.94|36.36|36.06|36.2|35.9|135
1628949900000|2021-08-14 14:05:00|36.23|35.93|36.55|36.25|36.55|36.25|36.23|35.93|102
1628950200000|2021-08-14 14:10:00|36.54|36.24|36.78|36.48|36.79|36.49|36.48|36.18|171
1628950500000|2021-08-14 14:15:00|36.79|36.49|37.53|37.23|37.53|37.23|36.73|36.43|313
1628950800000|2021-08-14 14:20:00|37.54|37.24|37.52|37.22|37.74|37.44|37.26|36.96|306
1628951100000|2021-08-14 14:25:00|37.51|37.21|37.59|37.29|37.66|37.36|37.42|37.12|198
1628951400000|2021-08-14 14:30:00|37.6|37.3|37.6|37.3|37.72|37.42|37.32|37.02|213
1628951700000|2021-08-14 14:35:00|37.61|37.31|37.49|37.19|37.61|37.31|37.36|37.06|196
1628952000000|2021-08-14 14:40:00|37.5|37.2|37.56|37.26|37.6|37.3|37.42|37.12|225
1628952300000|2021-08-14 14:45:00|37.57|37.27|37.47|37.17|37.58|37.28|37.35|37.05|167
1628952600000|2021-08-14 14:50:00|37.46|37.16|37.51|37.21|37.58|37.28|37.44|37.14|150
1628952900000|2021-08-14 14:55:00|37.52|37.22|37.64|37.34|37.71|37.41|37.42|37.12|192
1628953200000|2021-08-14 15:00:00|37.63|37.33|37.41|37.11|37.64|37.34|37.37|37.07|180
1628953500000|2021-08-14 15:05:00|37.4|37.1|37.26|36.96|37.42|37.12|37.2|36.9|206
1628953800000|2021-08-14 15:10:00|37.27|36.97|37.22|36.92|37.32|37.02|37.04|36.74|222
1628954100000|2021-08-14 15:15:00|37.23|36.93|37.29|36.99|37.32|37.02|37.16|36.86|165
1628954400000|2021-08-14 15:20:00|37.28|36.98|37.3|37|37.34|37.04|37.26|36.96|149
1628954700000|2021-08-14 15:25:00|37.29|36.99|37.23|36.93|37.31|37.01|37.22|36.92|144
1628955000000|2021-08-14 15:30:00|37.22|36.92|37.08|36.78|37.39|37.09|37.08|36.78|176
1628955300000|2021-08-14 15:35:00|37.05|36.75|37.14|36.84|37.16|36.86|36.79|36.49|272
1628955600000|2021-08-14 15:40:00|37.13|36.83|37.21|36.91|37.21|36.91|37.08|36.78|181
1628955900000|2021-08-14 15:45:00|37.2|36.9|37.17|36.87|37.24|36.94|37.14|36.84|133
1628956200000|2021-08-14 15:50:00|37.18|36.88|37.21|36.91|37.24|36.94|37.17|36.87|122
1628956500000|2021-08-14 15:55:00|37.22|36.92|37.39|37.09|37.42|37.12|37.22|36.92|95
1628956800000|2021-08-14 16:00:00|37.4|37.1|37.84|37.54|37.85|37.55|37.25|36.95|270
1628957100000|2021-08-14 16:05:00|37.83|37.53|37.93|37.63|37.93|37.63|37.51|37.21|247
1628957400000|2021-08-14 16:10:00|37.94|37.64|37.68|37.38|38.04|37.74|37.58|37.28|292
1628957700000|2021-08-14 16:15:00|37.69|37.39|37.9|37.6|38.03|37.73|37.69|37.39|273
1628958000000|2021-08-14 16:20:00|37.89|37.59|37.78|37.48|37.9|37.6|37.72|37.42|171
1628958300000|2021-08-14 16:25:00|37.79|37.49|37.83|37.53|37.9|37.6|37.73|37.43|175
1628958600000|2021-08-14 16:30:00|37.82|37.52|37.6|37.3|37.83|37.53|37.6|37.3|177
1628958900000|2021-08-14 16:35:00|37.61|37.31|37.65|37.35|37.67|37.37|37.53|37.23|182
1628959200000|2021-08-14 16:40:00|37.66|37.36|38.12|37.82|38.14|37.84|37.65|37.35|178
1628959500000|2021-08-14 16:45:00|38.11|37.81|37.84|37.54|38.13|37.83|37.6|37.3|270
1628959800000|2021-08-14 16:50:00|37.85|37.55|38.01|37.71|38.01|37.71|37.84|37.54|124
1628960100000|2021-08-14 16:55:00|38|37.7|37.95|37.65|38|37.7|37.82|37.52|186
1628960400000|2021-08-14 17:00:00|37.96|37.66|37.49|37.19|37.96|37.66|37.48|37.18|205
1628960700000|2021-08-14 17:05:00|37.5|37.2|37.52|37.22|37.69|37.39|37.48|37.18|232
1628961000000|2021-08-14 17:10:00|37.51|37.21|37.55|37.25|37.58|37.28|37.47|37.17|186
1628961300000|2021-08-14 17:15:00|37.56|37.26|37.63|37.33|37.7|37.4|37.55|37.25|140
1628961600000|2021-08-14 17:20:00|37.62|37.32|37.24|36.94|37.62|37.32|37.17|36.87|248
1628961900000|2021-08-14 17:25:00|37.25|36.95|37.51|37.21|37.51|37.21|37.25|36.95|179
1628962200000|2021-08-14 17:30:00|37.5|37.2|37.37|37.07|37.51|37.21|37.29|36.99|189
1628962500000|2021-08-14 17:35:00|37.38|37.08|37.55|37.25|37.57|37.27|37.37|37.07|167
1628962800000|2021-08-14 17:40:00|37.54|37.24|37.44|37.14|37.58|37.28|37.44|37.14|134
1628963100000|2021-08-14 17:45:00|37.43|37.13|37.62|37.32|37.65|37.35|37.42|37.12|186
1628963400000|2021-08-14 17:50:00|37.63|37.33|37.72|37.42|37.75|37.45|37.61|37.31|141
1628963700000|2021-08-14 17:55:00|37.71|37.41|37.67|37.37|37.71|37.41|37.61|37.31|140
1628964000000|2021-08-14 18:00:00|37.66|37.36|37.62|37.32|37.66|37.36|37.55|37.25|117
1628964300000|2021-08-14 18:05:00|37.63|37.33|37.52|37.22|37.63|37.33|37.5|37.2|104
1628964600000|2021-08-14 18:10:00|37.51|37.21|37.45|37.15|37.54|37.24|37.43|37.13|65
1628964900000|2021-08-14 18:15:00|37.46|37.16|37.49|37.19|37.65|37.35|37.45|37.15|134
1628965200000|2021-08-14 18:20:00|37.5|37.2|37.64|37.34|37.82|37.52|37.5|37.2|220
1628965500000|2021-08-14 18:25:00|37.63|37.33|37.54|37.24|37.63|37.33|37.52|37.22|144
1628965800000|2021-08-14 18:30:00|37.55|37.25|37.63|37.33|37.68|37.38|37.55|37.25|135
1628966100000|2021-08-14 18:35:00|37.62|37.32|37.59|37.29|37.63|37.33|37.55|37.25|104
1628966400000|2021-08-14 18:40:00|37.6|37.3|37.51|37.21|37.61|37.31|37.44|37.14|97
1628966700000|2021-08-14 18:45:00|37.52|37.22|37.41|37.11|37.57|37.27|37.28|36.98|202
1628967000000|2021-08-14 18:50:00|37.42|37.12|37.38|37.08|37.45|37.15|37.36|37.06|143
1628967300000|2021-08-14 18:55:00|37.39|37.09|37.38|37.08|37.43|37.13|37.31|37.01|116
1628967600000|2021-08-14 19:00:00|37.37|37.07|37.38|37.08|37.44|37.14|37.35|37.05|106
1628967900000|2021-08-14 19:05:00|37.37|37.07|37.18|36.88|37.41|37.11|37.18|36.88|144
1628968200000|2021-08-14 19:10:00|37.17|36.87|37.11|36.81|37.29|36.99|37.11|36.81|129
1628968500000|2021-08-14 19:15:00|37.12|36.82|37.2|36.9|37.25|36.95|37.11|36.81|124
1628968800000|2021-08-14 19:20:00|37.19|36.89|37.18|36.88|37.24|36.94|37.13|36.83|123
1628969100000|2021-08-14 19:25:00|37.19|36.89|37.06|36.76|37.22|36.92|37.05|36.75|136
1628969400000|2021-08-14 19:30:00|37.07|36.77|37.24|36.94|37.26|36.96|37.06|36.76|123
1628969700000|2021-08-14 19:35:00|37.25|36.95|37.33|37.03|37.35|37.05|37.24|36.94|117
1628970000000|2021-08-14 19:40:00|37.34|37.04|37.56|37.26|37.64|37.34|37.24|36.94|183
1628970300000|2021-08-14 19:45:00|37.55|37.25|37.38|37.08|37.55|37.25|37.26|36.96|181
1628970600000|2021-08-14 19:50:00|37.39|37.09|37.37|37.07|37.41|37.11|37.31|37.01|131
1628970900000|2021-08-14 19:55:00|37.38|37.08|37.4|37.1|37.4|37.1|37.32|37.02|121
1628971200000|2021-08-14 20:00:00|37.39|37.09|37.05|36.75|37.39|37.09|37.05|36.75|227
1628971500000|2021-08-14 20:05:00|37.06|36.76|36.99|36.69|37.09|36.79|36.95|36.65|161
1628971800000|2021-08-14 20:10:00|36.98|36.68|36.81|36.51|37.02|36.72|36.81|36.51|181
1628972100000|2021-08-14 20:15:00|36.8|36.5|36.64|36.34|36.8|36.5|36.4|36.1|282
1628972400000|2021-08-14 20:20:00|36.65|36.35|36.86|36.56|36.87|36.57|36.64|36.34|182
1628972700000|2021-08-14 20:25:00|36.85|36.55|36.68|36.38|36.85|36.55|36.65|36.35|188
1628973000000|2021-08-14 20:30:00|36.69|36.39|36.75|36.45|36.85|36.55|36.64|36.34|196
1628973300000|2021-08-14 20:35:00|36.76|36.46|36.84|36.54|36.92|36.62|36.75|36.45|149
1628973600000|2021-08-14 20:40:00|36.82|36.52|37.08|36.78|37.1|36.8|36.82|36.52|154
1628973900000|2021-08-14 20:45:00|37.09|36.79|37.03|36.73|37.18|36.88|36.97|36.67|174
1628974200000|2021-08-14 20:50:00|37.04|36.74|37.04|36.74|37.06|36.76|36.99|36.69|82
1628974500000|2021-08-14 20:55:00|37.05|36.75|37.07|36.77|37.14|36.84|37.02|36.72|132
1628974800000|2021-08-14 21:00:00|37.06|36.76|37.23|36.93|37.35|37.05|37.06|36.76|152
1628975100000|2021-08-14 21:05:00|37.22|36.92|37.17|36.87|37.23|36.93|37.14|36.84|92
1628975400000|2021-08-14 21:10:00|37.18|36.88|37.22|36.92|37.22|36.92|37.14|36.84|90
1628975700000|2021-08-14 21:15:00|37.21|36.91|37.38|37.08|37.4|37.1|37.15|36.85|122
1628976000000|2021-08-14 21:20:00|37.39|37.09|37.32|37.02|37.39|37.09|37.3|37|71
1628976300000|2021-08-14 21:25:00|37.31|37.01|37.31|37.01|37.33|37.03|37.29|36.99|59
1628976600000|2021-08-14 21:30:00|37.3|37|37.53|37.23|37.55|37.25|37.3|37|62
1628976900000|2021-08-14 21:35:00|37.52|37.22|37.47|37.17|37.53|37.23|37.33|37.03|151
1628977200000|2021-08-14 21:40:00|37.48|37.18|37.44|37.14|37.48|37.18|37.41|37.11|73
1628977500000|2021-08-14 21:45:00|37.43|37.13|37.67|37.37|37.7|37.4|37.43|37.13|79
1628977800000|2021-08-14 21:50:00|37.68|37.38|37.64|37.34|37.8|37.5|37.55|37.25|188
1628978100000|2021-08-14 21:55:00|37.63|37.33|37.78|37.48|37.78|37.48|37.59|37.29|110
1628978400000|2021-08-14 22:00:00|37.77|37.47|37.63|37.33|37.81|37.51|37.6|37.3|128
1628978700000|2021-08-14 22:05:00|37.62|37.32|37.61|37.31|37.65|37.35|37.57|37.27|142
1628979000000|2021-08-14 22:10:00|37.62|37.32|37.75|37.45|37.75|37.45|37.56|37.26|145
1628979300000|2021-08-14 22:15:00|37.76|37.46|37.83|37.53|37.94|37.64|37.76|37.46|229
1628979600000|2021-08-14 22:20:00|37.82|37.52|37.75|37.45|37.82|37.52|37.66|37.36|182
1628979900000|2021-08-14 22:25:00|37.74|37.44|38.01|37.71|38.02|37.72|37.74|37.44|144
1628980200000|2021-08-14 22:30:00|38|37.7|37.8|37.5|38.01|37.71|37.78|37.48|136
1628980500000|2021-08-14 22:35:00|37.81|37.51|38|37.7|38|37.7|37.8|37.5|139
1628980800000|2021-08-14 22:40:00|37.99|37.69|37.94|37.64|37.99|37.69|37.82|37.52|136
1628981100000|2021-08-14 22:45:00|37.93|37.63|37.74|37.44|37.95|37.65|37.66|37.36|142
1628981400000|2021-08-14 22:50:00|37.73|37.43|38.14|37.84|38.15|37.85|37.64|37.34|249
1628981700000|2021-08-14 22:55:00|38.13|37.83|38.31|38.01|38.32|38.02|38.02|37.72|211
1628982000000|2021-08-14 23:00:00|38.32|38.02|38.44|38.14|38.44|38.14|38.21|37.91|209
1628982300000|2021-08-14 23:05:00|38.43|38.13|38.53|38.23|38.82|38.52|38.42|38.12|227
1628982600000|2021-08-14 23:10:00|38.54|38.24|39|38.7|39.01|38.71|38.51|38.21|215
1628982900000|2021-08-14 23:15:00|39.01|38.71|39.74|39.44|39.74|39.44|39|38.7|288
1628983200000|2021-08-14 23:20:00|39.73|39.43|39.72|39.42|40.08|39.78|39.62|39.32|389
1628983500000|2021-08-14 23:25:00|39.7|39.4|39.91|39.61|39.96|39.66|39.5|39.2|350
1628983800000|2021-08-14 23:30:00|39.93|39.63|39.71|39.41|39.96|39.66|39.68|39.38|276
1628984100000|2021-08-14 23:35:00|39.7|39.4|39.38|39.08|39.84|39.54|39.38|39.08|228
1628984400000|2021-08-14 23:40:00|39.37|39.07|39.5|39.2|39.62|39.32|39.26|38.96|262
1628984700000|2021-08-14 23:45:00|39.51|39.21|39.23|38.93|39.56|39.26|39.12|38.82|261
1628985000000|2021-08-14 23:50:00|39.22|38.92|39.71|39.41|39.71|39.41|39.12|38.82|257
1628985300000|2021-08-14 23:55:00|39.7|39.4|39.66|39.36|39.75|39.45|39.4|39.1|253
1628985600000|2021-08-15 00:00:00|39.65|39.35|39.53|39.23|40.02|39.72|39.53|39.23|311
1628985900000|2021-08-15 00:05:00|39.52|39.22|39.9|39.6|40.02|39.72|39.43|39.13|280
1628986200000|2021-08-15 00:10:00|39.89|39.59|39.71|39.41|40.13|39.83|39.64|39.34|244
1628986500000|2021-08-15 00:15:00|39.72|39.42|39.76|39.46|39.89|39.59|39.68|39.38|218
1628986800000|2021-08-15 00:20:00|39.75|39.45|39.4|39.1|39.82|39.52|39.31|39.01|226
1628987100000|2021-08-15 00:25:00|39.41|39.11|39.33|39.03|39.61|39.31|39.28|38.98|186
1628987400000|2021-08-15 00:30:00|39.32|39.02|38.91|38.61|39.41|39.11|38.86|38.56|276
1628987700000|2021-08-15 00:35:00|38.92|38.62|39.08|38.78|39.12|38.82|38.69|38.39|234
1628988000000|2021-08-15 00:40:00|39.09|38.79|39.1|38.8|39.14|38.84|38.99|38.69|221
1628988300000|2021-08-15 00:45:00|39.11|38.81|39.17|38.87|39.17|38.87|39.03|38.73|203
1628988600000|2021-08-15 00:50:00|39.16|38.86|39.25|38.95|39.25|38.95|39|38.7|147
1628988900000|2021-08-15 00:55:00|39.24|38.94|39.5|39.2|39.5|39.2|39.22|38.92|133
1628989200000|2021-08-15 01:00:00|39.49|39.19|39.31|39.01|39.52|39.22|39.28|38.98|199
1628989500000|2021-08-15 01:05:00|39.29|38.99|39.22|38.92|39.35|39.05|39.13|38.83|187
1628989800000|2021-08-15 01:10:00|39.23|38.93|39.14|38.84|39.31|39.01|39.13|38.83|142
1628990100000|2021-08-15 01:15:00|39.13|38.83|39.24|38.94|39.26|38.96|39.06|38.76|161
1628990400000|2021-08-15 01:20:00|39.25|38.95|39.27|38.97|39.36|39.06|39.18|38.88|181
1628990700000|2021-08-15 01:25:00|39.28|38.98|39.44|39.14|39.53|39.23|39.28|38.98|134
1628991000000|2021-08-15 01:30:00|39.45|39.15|39.5|39.2|39.58|39.28|39.44|39.14|129
1628991300000|2021-08-15 01:35:00|39.49|39.19|39.73|39.43|39.74|39.44|39.37|39.07|170
1628991600000|2021-08-15 01:40:00|39.74|39.44|39.94|39.64|40.09|39.79|39.74|39.44|282
1628991900000|2021-08-15 01:45:00|39.95|39.65|39.46|39.16|39.96|39.66|39.46|39.16|180
1628992200000|2021-08-15 01:50:00|39.47|39.17|39.64|39.34|39.77|39.47|39.46|39.16|180
1628992500000|2021-08-15 01:55:00|39.65|39.35|39.69|39.39|39.7|39.4|39.6|39.3|156
1628992800000|2021-08-15 02:00:00|39.7|39.4|39.72|39.42|39.95|39.65|39.7|39.4|219
1628993100000|2021-08-15 02:05:00|39.73|39.43|40.06|39.76|40.12|39.82|39.72|39.42|203
1628993400000|2021-08-15 02:10:00|40.05|39.75|40.37|40.07|40.43|40.13|40.02|39.72|253
1628993700000|2021-08-15 02:15:00|40.36|40.06|40.09|39.79|40.46|40.16|39.97|39.67|224
1628994000000|2021-08-15 02:20:00|40.1|39.8|40.14|39.84|40.22|39.92|40.03|39.73|201
1628994300000|2021-08-15 02:25:00|40.15|39.85|39.82|39.52|40.15|39.85|39.74|39.44|194
1628994600000|2021-08-15 02:30:00|39.83|39.53|39.8|39.5|39.94|39.64|39.78|39.48|173
1628994900000|2021-08-15 02:35:00|39.81|39.51|39.8|39.5|39.86|39.56|39.64|39.34|174
1628995200000|2021-08-15 02:40:00|39.81|39.51|40.05|39.75|40.05|39.75|39.81|39.51|187
1628995500000|2021-08-15 02:45:00|40.06|39.76|39.93|39.63|40.07|39.77|39.87|39.57|150
1628995800000|2021-08-15 02:50:00|39.92|39.62|39.87|39.57|39.98|39.68|39.82|39.52|161
1628996100000|2021-08-15 02:55:00|39.86|39.56|39.72|39.42|39.86|39.56|39.72|39.42|94
1628996400000|2021-08-15 03:00:00|39.73|39.43|39.74|39.44|39.81|39.51|39.71|39.41|137
1628996700000|2021-08-15 03:05:00|39.73|39.43|39.48|39.18|39.73|39.43|39.44|39.14|151
1628997000000|2021-08-15 03:10:00|39.49|39.19|39.45|39.15|39.65|39.35|39.44|39.14|155
1628997300000|2021-08-15 03:15:00|39.44|39.14|39.42|39.12|39.51|39.21|39.33|39.03|164
1628997600000|2021-08-15 03:20:00|39.43|39.13|39.5|39.2|39.5|39.2|39.42|39.12|116
1628997900000|2021-08-15 03:25:00|39.49|39.19|39.52|39.22|39.57|39.27|39.47|39.17|122
1628998200000|2021-08-15 03:30:00|39.53|39.23|39.63|39.33|39.72|39.42|39.52|39.22|131
1628998500000|2021-08-15 03:35:00|39.64|39.34|39.62|39.32|39.68|39.38|39.6|39.3|119
1628998800000|2021-08-15 03:40:00|39.63|39.33|39.74|39.44|39.84|39.54|39.59|39.29|157
1628999100000|2021-08-15 03:45:00|39.75|39.45|39.35|39.05|39.77|39.47|39.31|39.01|186
1628999400000|2021-08-15 03:50:00|39.36|39.06|39.19|38.89|39.48|39.18|39.16|38.86|226
1628999700000|2021-08-15 03:55:00|39.17|38.87|39.16|38.86|39.25|38.95|39.14|38.84|157
1629000000000|2021-08-15 04:00:00|39.17|38.87|38.89|38.59|39.17|38.87|38.58|38.28|249
1629000300000|2021-08-15 04:05:00|38.91|38.61|38.94|38.64|39.03|38.73|38.9|38.6|212
1629000600000|2021-08-15 04:10:00|38.93|38.63|38.76|38.46|38.93|38.63|38.54|38.24|246
1629000900000|2021-08-15 04:15:00|38.77|38.47|38.85|38.55|38.91|38.61|38.74|38.44|185
1629001200000|2021-08-15 04:20:00|38.86|38.56|38.91|38.61|38.97|38.67|38.86|38.56|163
1629001500000|2021-08-15 04:25:00|38.9|38.6|39|38.7|39|38.7|38.9|38.6|142
1629001800000|2021-08-15 04:30:00|38.99|38.69|38.94|38.64|39.06|38.76|38.81|38.51|207
1629002100000|2021-08-15 04:35:00|38.95|38.65|39.13|38.83|39.14|38.84|38.92|38.62|144
1629002400000|2021-08-15 04:40:00|39.14|38.84|39.17|38.87|39.22|38.92|39.14|38.84|101
1629002700000|2021-08-15 04:45:00|39.16|38.86|39.06|38.76|39.17|38.87|39.02|38.72|172
1629003000000|2021-08-15 04:50:00|39.05|38.75|39.02|38.72|39.06|38.76|38.89|38.59|108
1629003300000|2021-08-15 04:55:00|39.03|38.73|39.27|38.97|39.29|38.99|38.92|38.62|145
1629003600000|2021-08-15 05:00:00|39.28|38.98|39.19|38.89|39.31|39.01|39.03|38.73|234
1629003900000|2021-08-15 05:05:00|39.2|38.9|39.19|38.89|39.23|38.93|39.12|38.82|120
1629004200000|2021-08-15 05:10:00|39.2|38.9|39.35|39.05|39.38|39.08|39.19|38.89|141
1629004500000|2021-08-15 05:15:00|39.36|39.06|39.65|39.35|39.66|39.36|39.26|38.96|169
1629004800000|2021-08-15 05:20:00|39.64|39.34|39.51|39.21|39.7|39.4|39.48|39.18|214
1629005100000|2021-08-15 05:25:00|39.5|39.2|39.54|39.24|39.62|39.32|39.34|39.04|173
1629005400000|2021-08-15 05:30:00|39.55|39.25|39.39|39.09|39.74|39.44|39.37|39.07|205
1629005700000|2021-08-15 05:35:00|39.38|39.08|39.45|39.15|39.5|39.2|39.35|39.05|155
1629006000000|2021-08-15 05:40:00|39.46|39.16|39.25|38.95|39.47|39.17|39.22|38.92|137
1629006300000|2021-08-15 05:45:00|39.24|38.94|39.08|38.78|39.37|39.07|39.08|38.78|166
1629006600000|2021-08-15 05:50:00|39.07|38.77|39.13|38.83|39.18|38.88|39.01|38.71|211
1629006900000|2021-08-15 05:55:00|39.14|38.84|39.11|38.81|39.18|38.88|39.1|38.8|149
1629007200000|2021-08-15 06:00:00|39.12|38.82|39.14|38.84|39.18|38.88|39.02|38.72|160
1629007500000|2021-08-15 06:05:00|39.13|38.83|39.16|38.86|39.3|39|39.13|38.83|151
1629007800000|2021-08-15 06:10:00|39.15|38.85|39.07|38.77|39.3|39|39.05|38.75|177
1629008100000|2021-08-15 06:15:00|39.08|38.78|38.7|38.4|39.08|38.78|38.7|38.4|190
1629008400000|2021-08-15 06:20:00|38.71|38.41|38.8|38.5|38.89|38.59|38.66|38.36|184
1629008700000|2021-08-15 06:25:00|38.81|38.51|38.86|38.56|38.95|38.65|38.76|38.46|183
1629009000000|2021-08-15 06:30:00|38.85|38.55|38.83|38.53|38.89|38.59|38.75|38.45|194
1629009300000|2021-08-15 06:35:00|38.82|38.52|38.91|38.61|38.94|38.64|38.81|38.51|154
1629009600000|2021-08-15 06:40:00|38.9|38.6|38.89|38.59|38.97|38.67|38.88|38.58|113
1629009900000|2021-08-15 06:45:00|38.9|38.6|38.9|38.6|39.01|38.71|38.83|38.53|152
1629010200000|2021-08-15 06:50:00|38.89|38.59|38.7|38.4|38.89|38.59|38.66|38.36|179
1629010500000|2021-08-15 06:55:00|38.69|38.39|38.6|38.3|38.69|38.39|38.58|38.28|151
1629010800000|2021-08-15 07:00:00|38.61|38.31|38.44|38.14|38.67|38.37|38.4|38.1|239
1629011100000|2021-08-15 07:05:00|38.45|38.15|38.36|38.06|38.56|38.26|38.26|37.96|284
1629011400000|2021-08-15 07:10:00|38.35|38.05|38.22|37.92|38.36|38.06|38.16|37.86|278
1629011700000|2021-08-15 07:15:00|38.21|37.91|38.39|38.09|38.44|38.14|38.18|37.88|299
1629012000000|2021-08-15 07:20:00|38.4|38.1|38.42|38.12|38.46|38.16|38.24|37.94|127
1629012300000|2021-08-15 07:25:00|38.43|38.13|38.4|38.1|38.45|38.15|38.31|38.01|132
1629012600000|2021-08-15 07:30:00|38.41|38.11|38.32|38.02|38.42|38.12|38.26|37.96|164
1629012900000|2021-08-15 07:35:00|38.31|38.01|38.24|37.94|38.36|38.06|38.2|37.9|140
1629013200000|2021-08-15 07:40:00|38.23|37.93|38.22|37.92|38.33|38.03|38.15|37.85|154
1629013500000|2021-08-15 07:45:00|38.21|37.91|37.66|37.36|38.23|37.93|37.59|37.29|345
1629013800000|2021-08-15 07:50:00|37.65|37.35|37.8|37.5|37.94|37.64|37.61|37.31|277
1629014100000|2021-08-15 07:55:00|37.79|37.49|37.93|37.63|37.96|37.66|37.68|37.38|240
1629014400000|2021-08-15 08:00:00|37.92|37.62|37.97|37.67|37.98|37.68|37.6|37.3|296
1629014700000|2021-08-15 08:05:00|37.98|37.68|38.22|37.92|38.23|37.93|37.94|37.64|206
1629015000000|2021-08-15 08:10:00|38.23|37.93|38.22|37.92|38.26|37.96|38.14|37.84|146
1629015300000|2021-08-15 08:15:00|38.23|37.93|38.14|37.84|38.23|37.93|38.05|37.75|184
1629015600000|2021-08-15 08:20:00|38.13|37.83|37.99|37.69|38.14|37.84|37.99|37.69|171
1629015900000|2021-08-15 08:25:00|38|37.7|37.93|37.63|38.08|37.78|37.85|37.55|176
1629016200000|2021-08-15 08:30:00|37.94|37.64|38.26|37.96|38.26|37.96|37.83|37.53|217
1629016500000|2021-08-15 08:35:00|38.25|37.95|38.26|37.96|38.31|38.01|38.18|37.88|150
1629016800000|2021-08-15 08:40:00|38.25|37.95|37.84|37.54|38.26|37.96|37.82|37.52|153
1629017100000|2021-08-15 08:45:00|37.83|37.53|37.95|37.65|38|37.7|37.83|37.53|127
1629017400000|2021-08-15 08:50:00|37.96|37.66|38.17|37.87|38.17|37.87|37.95|37.65|106
1629017700000|2021-08-15 08:55:00|38.16|37.86|38.12|37.82|38.17|37.87|38.01|37.71|174
1629018000000|2021-08-15 09:00:00|38.11|37.81|38.39|38.09|38.39|38.09|37.9|37.6|219
1629018300000|2021-08-15 09:05:00|38.38|38.08|38.51|38.21|38.56|38.26|38.31|38.01|160
1629018600000|2021-08-15 09:10:00|38.52|38.22|38.63|38.33|38.65|38.35|38.44|38.14|131
1629018900000|2021-08-15 09:15:00|38.62|38.32|38.35|38.05|38.62|38.32|38.33|38.03|134
1629019200000|2021-08-15 09:20:00|38.34|38.04|38.31|38.01|38.35|38.05|38.26|37.96|133
1629019500000|2021-08-15 09:25:00|38.3|38|38.26|37.96|38.33|38.03|38.22|37.92|101
1629019800000|2021-08-15 09:30:00|38.25|37.95|38.41|38.11|38.41|38.11|38.15|37.85|145
1629020100000|2021-08-15 09:35:00|38.4|38.1|38.43|38.13|38.43|38.13|38.31|38.01|137
1629020400000|2021-08-15 09:40:00|38.44|38.14|38.66|38.36|38.7|38.4|38.44|38.14|181
1629020700000|2021-08-15 09:45:00|38.67|38.37|38.73|38.43|38.77|38.47|38.58|38.28|189
1629021000000|2021-08-15 09:50:00|38.74|38.44|38.67|38.37|38.74|38.44|38.63|38.33|136
1629021300000|2021-08-15 09:55:00|38.66|38.36|38.71|38.41|38.72|38.42|38.56|38.26|147
1629021600000|2021-08-15 10:00:00|38.7|38.4|38.52|38.22|38.7|38.4|38.45|38.15|168
1629021900000|2021-08-15 10:05:00|38.51|38.21|38.69|38.39|38.69|38.39|38.5|38.2|132
1629022200000|2021-08-15 10:10:00|38.68|38.38|38.72|38.42|38.76|38.46|38.62|38.32|162
1629022500000|2021-08-15 10:15:00|38.71|38.41|38.54|38.24|38.76|38.46|38.54|38.24|120
1629022800000|2021-08-15 10:20:00|38.55|38.25|38.44|38.14|38.56|38.26|38.36|38.06|175
1629023100000|2021-08-15 10:25:00|38.43|38.13|38.37|38.07|38.43|38.13|38.32|38.02|139
1629023400000|2021-08-15 10:30:00|38.36|38.06|38.21|37.91|38.42|38.12|38.2|37.9|148
1629023700000|2021-08-15 10:35:00|38.22|37.92|38.23|37.93|38.23|37.93|38.01|37.71|185
1629024000000|2021-08-15 10:40:00|38.22|37.92|38.15|37.85|38.3|38|38.11|37.81|152
1629024300000|2021-08-15 10:45:00|38.14|37.84|38.03|37.73|38.27|37.97|38|37.7|206
1629024600000|2021-08-15 10:50:00|38.04|37.74|37.94|37.64|38.12|37.82|37.81|37.51|216
1629024900000|2021-08-15 10:55:00|37.95|37.65|38.04|37.74|38.16|37.86|37.93|37.63|214
1629025200000|2021-08-15 11:00:00|38.03|37.73|37.92|37.62|38.07|37.77|37.92|37.62|185
1629025500000|2021-08-15 11:05:00|37.91|37.61|37.89|37.59|38.01|37.71|37.84|37.54|160
1629025800000|2021-08-15 11:10:00|37.9|37.6|37.74|37.44|37.93|37.63|37.61|37.31|205
1629026100000|2021-08-15 11:15:00|37.75|37.45|37.94|37.64|37.99|37.69|37.7|37.4|176
1629026400000|2021-08-15 11:20:00|37.93|37.63|37.96|37.66|37.99|37.69|37.79|37.49|148
1629026700000|2021-08-15 11:25:00|37.97|37.67|37.99|37.69|37.99|37.69|37.93|37.63|116
1629027000000|2021-08-15 11:30:00|38|37.7|38.1|37.8|38.23|37.93|37.99|37.69|214
1629027300000|2021-08-15 11:35:00|38.11|37.81|38.17|37.87|38.25|37.95|38.08|37.78|156
1629027600000|2021-08-15 11:40:00|38.18|37.88|38.16|37.86|38.22|37.92|38.16|37.86|119
1629027900000|2021-08-15 11:45:00|38.15|37.85|37.98|37.68|38.15|37.85|37.97|37.67|124
1629028200000|2021-08-15 11:50:00|37.99|37.69|37.97|37.67|38.06|37.76|37.95|37.65|96
1629028500000|2021-08-15 11:55:00|37.98|37.68|38.05|37.75|38.12|37.82|37.97|37.67|150
1629028800000|2021-08-15 12:00:00|38.04|37.74|37.83|37.53|38.05|37.75|37.76|37.46|175
1629029100000|2021-08-15 12:05:00|37.82|37.52|38.11|37.81|38.12|37.82|37.78|37.48|165
1629029400000|2021-08-15 12:10:00|38.1|37.8|37.97|37.67|38.12|37.82|37.93|37.63|166
1629029700000|2021-08-15 12:15:00|37.96|37.66|37.86|37.56|37.99|37.69|37.8|37.5|125
1629030000000|2021-08-15 12:20:00|37.87|37.57|37.76|37.46|37.87|37.57|37.71|37.41|115
1629030300000|2021-08-15 12:25:00|37.77|37.47|37.9|37.6|37.9|37.6|37.71|37.41|143
1629030600000|2021-08-15 12:30:00|37.89|37.59|37.79|37.49|37.9|37.6|37.75|37.45|138
1629030900000|2021-08-15 12:35:00|37.8|37.5|37.68|37.38|37.82|37.52|37.68|37.38|119
1629031200000|2021-08-15 12:40:00|37.69|37.39|37.73|37.43|37.8|37.5|37.63|37.33|136
1629031500000|2021-08-15 12:45:00|37.74|37.44|37.65|37.35|37.76|37.46|37.64|37.34|129
1629031800000|2021-08-15 12:50:00|37.64|37.34|37.82|37.52|37.88|37.58|37.61|37.31|134
1629032100000|2021-08-15 12:55:00|37.83|37.53|37.71|37.41|37.87|37.57|37.71|37.41|138
1629032400000|2021-08-15 13:00:00|37.7|37.4|37.81|37.51|37.91|37.61|37.62|37.32|181
1629032700000|2021-08-15 13:05:00|37.8|37.5|37.94|37.64|37.94|37.64|37.79|37.49|101
1629033000000|2021-08-15 13:10:00|37.96|37.66|38.02|37.72|38.02|37.72|37.87|37.57|121
1629033300000|2021-08-15 13:15:00|38.03|37.73|38|37.7|38.04|37.74|37.9|37.6|139
1629033600000|2021-08-15 13:20:00|38.01|37.71|38.02|37.72|38.04|37.74|37.94|37.64|90
1629033900000|2021-08-15 13:25:00|38.01|37.71|37.99|37.69|38.02|37.72|37.89|37.59|110
1629034200000|2021-08-15 13:30:00|37.98|37.68|37.83|37.53|37.99|37.69|37.83|37.53|122
1629034500000|2021-08-15 13:35:00|37.84|37.54|37.54|37.24|37.84|37.54|37.53|37.23|169
1629034800000|2021-08-15 13:40:00|37.53|37.23|37.21|36.91|37.54|37.24|37.18|36.88|218
1629035100000|2021-08-15 13:45:00|37.22|36.92|37.54|37.24|37.54|37.24|37.19|36.89|257
1629035400000|2021-08-15 13:50:00|37.53|37.23|37.92|37.62|37.93|37.63|37.46|37.16|209
1629035700000|2021-08-15 13:55:00|37.91|37.61|37.91|37.61|38|37.7|37.78|37.48|217
1629036000000|2021-08-15 14:00:00|37.92|37.62|37.99|37.69|37.99|37.69|37.73|37.43|203
1629036300000|2021-08-15 14:05:00|38|37.7|38.51|38.21|38.58|38.28|38|37.7|338
1629036600000|2021-08-15 14:10:00|38.52|38.22|38.54|38.24|38.56|38.26|38.4|38.1|257
1629036900000|2021-08-15 14:15:00|38.55|38.25|38.43|38.13|38.61|38.31|38.42|38.12|200
1629037200000|2021-08-15 14:20:00|38.44|38.14|38.51|38.21|38.6|38.3|38.3|38|238
1629037500000|2021-08-15 14:25:00|38.52|38.22|38.56|38.26|38.61|38.31|38.42|38.12|215
1629037800000|2021-08-15 14:30:00|38.55|38.25|38.63|38.33|38.64|38.34|38.47|38.17|208
1629038100000|2021-08-15 14:35:00|38.62|38.32|38.6|38.3|38.63|38.33|38.55|38.25|172
1629038400000|2021-08-15 14:40:00|38.59|38.29|38.6|38.3|38.63|38.33|38.49|38.19|168
1629038700000|2021-08-15 14:45:00|38.59|38.29|38.22|37.92|38.59|38.29|38.22|37.92|213
1629039000000|2021-08-15 14:50:00|38.21|37.91|38.2|37.9|38.29|37.99|38.14|37.84|229
1629039300000|2021-08-15 14:55:00|38.19|37.89|38.1|37.8|38.24|37.94|38.09|37.79|218
1629039600000|2021-08-15 15:00:00|38.09|37.79|38.24|37.94|38.34|38.04|38.09|37.79|180
1629039900000|2021-08-15 15:05:00|38.23|37.93|38.34|38.04|38.37|38.07|38.21|37.91|159
1629040200000|2021-08-15 15:10:00|38.33|38.03|38.47|38.17|38.48|38.18|38.26|37.96|136
1629040500000|2021-08-15 15:15:00|38.48|38.18|38.53|38.23|38.54|38.24|38.37|38.07|157
1629040800000|2021-08-15 15:20:00|38.52|38.22|38.34|38.04|38.52|38.22|38.3|38|167
1629041100000|2021-08-15 15:25:00|38.33|38.03|38.39|38.09|38.41|38.11|38.33|38.03|167
1629041400000|2021-08-15 15:30:00|38.4|38.1|38.33|38.03|38.4|38.1|38.26|37.96|134
1629041700000|2021-08-15 15:35:00|38.32|38.02|38.16|37.86|38.37|38.07|38.08|37.78|189
1629042000000|2021-08-15 15:40:00|38.17|37.87|38.19|37.89|38.33|38.03|38.17|37.87|117
1629042300000|2021-08-15 15:45:00|38.2|37.9|38.26|37.96|38.28|37.98|38.2|37.9|111
1629042600000|2021-08-15 15:50:00|38.25|37.95|38.24|37.94|38.31|38.01|38.17|37.87|134
1629042900000|2021-08-15 15:55:00|38.23|37.93|38.24|37.94|38.28|37.98|38.21|37.91|126
1629043200000|2021-08-15 16:00:00|38.23|37.93|38.44|38.14|38.44|38.14|38.23|37.93|150
1629043500000|2021-08-15 16:05:00|38.43|38.13|38.36|38.06|38.44|38.14|38.31|38.01|175
1629043800000|2021-08-15 16:10:00|38.35|38.05|38.26|37.96|38.35|38.05|38.19|37.89|158
1629044100000|2021-08-15 16:15:00|38.25|37.95|38.2|37.9|38.25|37.95|38.13|37.83|128
1629044400000|2021-08-15 16:20:00|38.21|37.91|38.27|37.97|38.29|37.99|38.15|37.85|125
1629044700000|2021-08-15 16:25:00|38.28|37.98|38.44|38.14|38.44|38.14|38.24|37.94|148
1629045000000|2021-08-15 16:30:00|38.43|38.13|38.42|38.12|38.48|38.18|38.35|38.05|141
1629045300000|2021-08-15 16:35:00|38.41|38.11|38.26|37.96|38.41|38.11|38.23|37.93|115
1629045600000|2021-08-15 16:40:00|38.27|37.97|38.13|37.83|38.27|37.97|38.12|37.82|140
1629045900000|2021-08-15 16:45:00|38.14|37.84|38.16|37.86|38.21|37.91|38.11|37.81|124
1629046200000|2021-08-15 16:50:00|38.17|37.87|38.06|37.76|38.19|37.89|38.06|37.76|146
1629046500000|2021-08-15 16:55:00|38.07|37.77|38.08|37.78|38.13|37.83|38.02|37.72|156
1629046800000|2021-08-15 17:00:00|38.07|37.77|38.05|37.75|38.27|37.97|38.03|37.73|195
1629047100000|2021-08-15 17:05:00|38.04|37.74|38.02|37.72|38.12|37.82|38|37.7|217
1629047400000|2021-08-15 17:10:00|38.01|37.71|37.93|37.63|38.04|37.74|37.9|37.6|164
1629047700000|2021-08-15 17:15:00|37.92|37.62|37.87|37.57|37.92|37.62|37.79|37.49|156
1629048000000|2021-08-15 17:20:00|37.86|37.56|37.85|37.55|37.88|37.58|37.8|37.5|126
1629048300000|2021-08-15 17:25:00|37.86|37.56|38.01|37.71|38.05|37.75|37.85|37.55|151
1629048600000|2021-08-15 17:30:00|38|37.7|38.07|37.77|38.12|37.82|37.97|37.67|190
1629048900000|2021-08-15 17:35:00|38.08|37.78|38.07|37.77|38.09|37.79|37.98|37.68|144
1629049200000|2021-08-15 17:40:00|38.08|37.78|38.2|37.9|38.21|37.91|37.99|37.69|118
1629049500000|2021-08-15 17:45:00|38.19|37.89|38.28|37.98|38.34|38.04|38.16|37.86|179
1629049800000|2021-08-15 17:50:00|38.27|37.97|38.38|38.08|38.42|38.12|38.26|37.96|150
1629050100000|2021-08-15 17:55:00|38.39|38.09|38.44|38.14|38.47|38.17|38.31|38.01|149
1629050400000|2021-08-15 18:00:00|38.43|38.13|38.57|38.27|38.65|38.35|38.39|38.09|186
1629050700000|2021-08-15 18:05:00|38.58|38.28|38.57|38.27|38.65|38.35|38.56|38.26|140
1629051000000|2021-08-15 18:10:00|38.58|38.28|38.65|38.35|38.68|38.38|38.52|38.22|146
1629051300000|2021-08-15 18:15:00|38.64|38.34|38.58|38.28|38.64|38.34|38.53|38.23|173
1629051600000|2021-08-15 18:20:00|38.59|38.29|38.56|38.26|38.6|38.3|38.44|38.14|137
1629051900000|2021-08-15 18:25:00|38.57|38.27|38.58|38.28|38.61|38.31|38.52|38.22|109
1629052200000|2021-08-15 18:30:00|38.57|38.27|38.35|38.05|38.57|38.27|38.32|38.02|157
1629052500000|2021-08-15 18:35:00|38.36|38.06|38.44|38.14|38.44|38.14|38.3|38|143
1629052800000|2021-08-15 18:40:00|38.45|38.15|38.49|38.19|38.56|38.26|38.37|38.07|245
1629053100000|2021-08-15 18:45:00|38.48|38.18|38.41|38.11|38.49|38.19|38.34|38.04|130
1629053400000|2021-08-15 18:50:00|38.42|38.12|38.52|38.22|38.55|38.25|38.41|38.11|147
1629053700000|2021-08-15 18:55:00|38.53|38.23|38.54|38.24|38.59|38.29|38.44|38.14|174
1629054000000|2021-08-15 19:00:00|38.55|38.25|38.54|38.24|38.66|38.36|38.53|38.23|147
1629054300000|2021-08-15 19:05:00|38.55|38.25|38.52|38.22|38.57|38.27|38.49|38.19|126
1629054600000|2021-08-15 19:10:00|38.51|38.21|38.52|38.22|38.54|38.24|38.44|38.14|114
1629054900000|2021-08-15 19:15:00|38.53|38.23|38.39|38.09|38.55|38.25|38.37|38.07|147
1629055200000|2021-08-15 19:20:00|38.38|38.08|38.46|38.16|38.47|38.17|38.37|38.07|101
1629055500000|2021-08-15 19:25:00|38.47|38.17|38.48|38.18|38.55|38.25|38.45|38.15|127
1629055800000|2021-08-15 19:30:00|38.49|38.19|38.59|38.29|38.59|38.29|38.48|38.18|115
1629056100000|2021-08-15 19:35:00|38.6|38.3|38.59|38.29|38.63|38.33|38.48|38.18|138
1629056400000|2021-08-15 19:40:00|38.6|38.3|38.58|38.28|38.63|38.33|38.57|38.27|108
1629056700000|2021-08-15 19:45:00|38.59|38.29|38.54|38.24|38.6|38.3|38.51|38.21|116
1629057000000|2021-08-15 19:50:00|38.53|38.23|38.58|38.28|38.66|38.36|38.52|38.22|210
1629057300000|2021-08-15 19:55:00|38.57|38.27|38.54|38.24|38.57|38.27|38.51|38.21|146
1629057600000|2021-08-15 20:00:00|38.55|38.25|38.62|38.12|38.67|38.27|38.55|38.07|134
1629057900000|2021-08-15 20:05:00|38.63|38.13|38.63|38.13|38.63|38.13|38.54|38.04|119
1629058200000|2021-08-15 20:10:00|38.62|38.12|38.75|38.25|38.75|38.25|38.6|38.1|134
1629058500000|2021-08-15 20:15:00|38.74|38.24|39.02|38.52|39.02|38.52|38.74|38.24|150
1629058800000|2021-08-15 20:20:00|39.03|38.53|39.04|38.54|39.07|38.57|38.98|38.48|147
1629059100000|2021-08-15 20:25:00|39.03|38.53|39.05|38.55|39.1|38.6|38.98|38.48|153
1629059400000|2021-08-15 20:30:00|39.06|38.56|38.93|38.43|39.12|38.62|38.93|38.43|212
1629059700000|2021-08-15 20:35:00|38.94|38.44|38.97|38.47|39.01|38.51|38.91|38.41|155
1629060000000|2021-08-15 20:40:00|38.98|38.48|38.98|38.48|39.02|38.52|38.93|38.43|105
1629060300000|2021-08-15 20:45:00|38.99|38.49|39.02|38.52|39.06|38.56|38.92|38.42|186
1629060600000|2021-08-15 20:50:00|39.03|38.53|39.03|38.53|39.03|38.53|38.94|38.44|127
1629060900000|2021-08-15 20:55:00|39.02|38.52|39.01|38.51|39.1|38.6|38.98|38.48|155
1629061200000|2021-08-15 21:00:00|39.02|38.52|39.11|38.61|39.24|38.74|39.02|38.52|198
1629061500000|2021-08-15 21:05:00|39.1|38.6|39.03|38.53|39.11|38.61|38.99|38.49|191
1629061800000|2021-08-15 21:10:00|39.02|38.52|39.11|38.61|39.12|38.62|38.97|38.47|150
1629062100000|2021-08-15 21:15:00|39.12|38.62|39.12|38.62|39.22|38.72|39.12|38.62|181
1629062400000|2021-08-15 21:20:00|39.13|38.63|39.12|38.62|39.19|38.69|39.08|38.58|110
1629062700000|2021-08-15 21:25:00|39.13|38.63|39.14|38.64|39.14|38.64|39.07|38.57|88
1629063000000|2021-08-15 21:30:00|39.13|38.63|39.04|38.54|39.15|38.65|39.01|38.51|89
1629063300000|2021-08-15 21:35:00|39.05|38.55|38.92|38.42|39.06|38.56|38.73|38.23|162
1629063600000|2021-08-15 21:40:00|38.93|38.43|39|38.5|39.02|38.52|38.9|38.4|74
1629063900000|2021-08-15 21:45:00|38.99|38.49|39.07|38.57|39.13|38.63|38.99|38.49|131
1629064200000|2021-08-15 21:50:00|39.08|38.58|39.15|38.65|39.18|38.68|39.02|38.52|132
1629064500000|2021-08-15 21:55:00|39.14|38.64|39.08|38.58|39.15|38.65|39.07|38.57|100
1629064800000|2021-08-15 22:00:00|39.07|38.57|39.34|38.84|39.35|38.85|39.07|38.57|118
1629065100000|2021-08-15 22:05:00|39.35|38.85|39.41|38.91|39.42|38.92|39.26|38.76|185
1629065400000|2021-08-15 22:10:00|39.39|38.89|39.39|38.89|39.43|38.93|39.35|38.85|183
1629065700000|2021-08-15 22:15:00|39.38|38.88|39.34|39.04|39.41|39.04|39.26|38.88|182
1629066000000|2021-08-15 22:20:00|39.35|39.05|39.25|38.95|39.51|39.21|39.2|38.9|360
1629066300000|2021-08-15 22:25:00|39.26|38.96|39.44|39.14|39.44|39.14|39.25|38.95|260
1629066600000|2021-08-15 22:30:00|39.43|39.13|39.35|39.05|39.46|39.16|39.3|39|235
1629066900000|2021-08-15 22:35:00|39.36|39.06|39.57|39.27|39.6|39.3|39.35|39.05|210
1629067200000|2021-08-15 22:40:00|39.56|39.26|39.56|39.26|39.59|39.29|39.5|39.2|217
1629067500000|2021-08-15 22:45:00|39.55|39.25|39.64|39.34|39.65|39.35|39.55|39.25|242
1629067800000|2021-08-15 22:50:00|39.63|39.33|39.59|39.29|39.69|39.39|39.55|39.25|247
1629068100000|2021-08-15 22:55:00|39.6|39.3|39.64|39.34|39.68|39.38|39.59|39.29|172
1629068400000|2021-08-15 23:00:00|39.65|39.35|39.6|39.3|39.71|39.41|39.59|39.29|295
1629068700000|2021-08-15 23:05:00|39.59|39.29|39.61|39.31|39.63|39.33|39.55|39.25|195
1629069000000|2021-08-15 23:10:00|39.6|39.3|39.67|39.37|39.71|39.41|39.59|39.29|222
1629069300000|2021-08-15 23:15:00|39.66|39.36|39.44|39.14|39.67|39.37|39.44|39.14|210
1629069600000|2021-08-15 23:20:00|39.45|39.15|39.33|39.03|39.46|39.16|39.32|39.02|263
1629069900000|2021-08-15 23:25:00|39.34|39.04|39.42|39.12|39.48|39.18|39.33|39.03|187
1629070200000|2021-08-15 23:30:00|39.41|39.11|39.27|38.97|39.45|39.15|39.26|38.96|185
1629070500000|2021-08-15 23:35:00|39.28|38.98|39.19|38.89|39.36|39.06|39.17|38.87|222
1629070800000|2021-08-15 23:40:00|39.2|38.9|39.18|38.88|39.24|38.94|39.16|38.86|182
1629071100000|2021-08-15 23:45:00|39.19|38.89|39.22|38.92|39.29|38.99|39.18|38.88|158
1629071400000|2021-08-15 23:50:00|39.23|38.93|39.23|38.93|39.27|38.97|39.2|38.9|217
1629071700000|2021-08-15 23:55:00|39.22|38.92|39.26|38.96|39.32|39.02|39.22|38.92|171
1629072000000|2021-08-16 00:00:00|39.27|38.97|39.46|39.16|39.54|39.24|39.26|38.96|194
1629072300000|2021-08-16 00:05:00|39.48|39.18|39.61|39.31|39.68|39.38|39.45|39.15|286
1629072600000|2021-08-16 00:10:00|39.6|39.3|39.47|39.17|39.6|39.3|38.88|38.58|388
1629072900000|2021-08-16 00:15:00|39.46|39.16|39.61|39.31|39.69|39.39|39.29|38.99|378
1629073200000|2021-08-16 00:20:00|39.63|39.33|39.3|39|39.63|39.33|39.27|38.97|323
1629073500000|2021-08-16 00:25:00|39.28|38.98|39.09|38.79|39.29|38.99|39.04|38.74|275
1629073800000|2021-08-16 00:30:00|39.1|38.8|39.14|38.84|39.17|38.87|39.07|38.77|226
1629074100000|2021-08-16 00:35:00|39.16|38.86|39.26|38.96|39.28|38.98|39.11|38.81|226
1629074400000|2021-08-16 00:40:00|39.27|38.97|39.29|38.99|39.3|39|39.21|38.91|188
1629074700000|2021-08-16 00:45:00|39.28|38.98|39.34|39.04|39.41|39.11|39.25|38.95|193
1629075000000|2021-08-16 00:50:00|39.35|39.05|39.37|39.07|39.42|39.12|39.31|39.01|225
1629075300000|2021-08-16 00:55:00|39.38|39.08|39.24|38.94|39.42|39.12|39.18|38.88|193
1629075600000|2021-08-16 01:00:00|39.23|38.93|39.53|39.23|39.53|39.23|39.23|38.93|213
1629075900000|2021-08-16 01:05:00|39.52|39.22|39.5|39.2|39.67|39.37|39.5|39.2|211
1629076200000|2021-08-16 01:10:00|39.51|39.21|39.59|39.29|39.66|39.36|39.5|39.2|64
1629076500000|2021-08-16 01:15:00|39.6|39.3|39.58|39.28|39.69|39.39|39.56|39.26|133
1629076800000|2021-08-16 01:20:00|39.57|39.27|39.7|39.4|39.78|39.48|39.55|39.25|179
1629077100000|2021-08-16 01:25:00|39.69|39.39|40.06|39.76|40.1|39.8|39.69|39.39|213
1629077400000|2021-08-16 01:30:00|40.07|39.77|40.12|39.82|40.13|39.83|40.04|39.74|227
1629077700000|2021-08-16 01:35:00|40.11|39.81|40.18|39.88|40.22|39.92|40.07|39.77|186
1629078000000|2021-08-16 01:40:00|40.17|39.87|40.16|39.86|40.26|39.96|40.12|39.82|242
1629078300000|2021-08-16 01:45:00|40.17|39.87|40.21|39.91|40.27|39.97|40.16|39.86|205
1629078600000|2021-08-16 01:50:00|40.22|39.92|40.25|39.95|40.3|40|40.2|39.9|185
1629078900000|2021-08-16 01:55:00|40.26|39.96|40.2|39.9|40.31|40.01|40.18|39.88|154
1629079200000|2021-08-16 02:00:00|40.19|39.89|40.11|39.81|40.23|39.93|40.09|39.79|169
1629079500000|2021-08-16 02:05:00|40.1|39.8|39.96|39.66|40.11|39.81|39.94|39.64|227
1629079800000|2021-08-16 02:10:00|39.97|39.67|39.87|39.57|39.98|39.68|39.87|39.57|184
1629080100000|2021-08-16 02:15:00|39.86|39.56|39.9|39.6|39.94|39.64|39.83|39.53|216
1629080400000|2021-08-16 02:20:00|39.91|39.61|39.99|39.69|40.03|39.73|39.87|39.57|180
1629080700000|2021-08-16 02:25:00|39.98|39.68|40.04|39.74|40.1|39.8|39.98|39.68|184
1629081000000|2021-08-16 02:30:00|40.03|39.73|40.07|39.77|40.17|39.87|40.03|39.73|155
1629081300000|2021-08-16 02:35:00|40.06|39.76|40.02|39.72|40.14|39.84|40.01|39.71|219
1629081600000|2021-08-16 02:40:00|40.01|39.71|40.03|39.73|40.06|39.76|39.96|39.66|143
1629081900000|2021-08-16 02:45:00|40.02|39.72|39.97|39.67|40.23|39.93|39.94|39.64|300
1629082200000|2021-08-16 02:50:00|39.98|39.68|40.12|39.82|40.12|39.82|39.97|39.67|125
1629082500000|2021-08-16 02:55:00|40.11|39.81|39.91|39.61|40.13|39.83|39.87|39.57|173
1629082800000|2021-08-16 03:00:00|39.92|39.62|39.77|39.47|39.95|39.65|39.69|39.39|249
1629083100000|2021-08-16 03:05:00|39.76|39.46|39.83|39.53|39.88|39.58|39.76|39.46|134
1629083400000|2021-08-16 03:10:00|39.84|39.54|39.94|39.64|39.96|39.66|39.84|39.54|194
1629083700000|2021-08-16 03:15:00|39.93|39.63|40.16|39.86|40.17|39.87|39.93|39.63|175
1629084000000|2021-08-16 03:20:00|40.15|39.85|40.31|40.01|40.31|40.01|40.13|39.83|117
1629084300000|2021-08-16 03:25:00|40.3|40|40.4|40.1|40.44|40.14|40.3|40|164
1629084600000|2021-08-16 03:30:00|40.39|40.09|40.1|39.8|40.44|40.14|40.09|39.79|194
1629084900000|2021-08-16 03:35:00|40.09|39.79|40.16|39.86|40.18|39.88|40.06|39.76|165
1629085200000|2021-08-16 03:40:00|40.15|39.85|40.2|39.9|40.27|39.97|40.15|39.85|129
1629085500000|2021-08-16 03:45:00|40.21|39.91|40.24|39.94|40.44|40.14|40.2|39.9|215
1629085800000|2021-08-16 03:50:00|40.23|39.93|40.07|39.77|40.29|39.99|40.05|39.75|164
1629086100000|2021-08-16 03:55:00|40.08|39.78|39.85|39.55|40.12|39.82|39.85|39.55|170
1629086400000|2021-08-16 04:00:00|39.86|39.56|40.11|39.81|40.12|39.82|39.85|39.55|131
1629086700000|2021-08-16 04:05:00|40.1|39.8|40.47|40.17|40.5|40.2|40.1|39.8|191
1629087000000|2021-08-16 04:10:00|40.48|40.18|40.3|40|40.48|40.18|40.23|39.93|176
1629087300000|2021-08-16 04:15:00|40.29|39.99|40.42|40.12|40.57|40.27|40.29|39.99|200
1629087600000|2021-08-16 04:20:00|40.43|40.13|40.3|40|40.46|40.16|40.29|39.99|150
1629087900000|2021-08-16 04:25:00|40.29|39.99|40.39|40.09|40.44|40.14|40.29|39.99|110
1629088200000|2021-08-16 04:30:00|40.4|40.1|40.59|40.29|40.59|40.29|40.39|40.09|107
1629088500000|2021-08-16 04:35:00|40.58|40.28|40.55|40.25|40.62|40.32|40.53|40.23|146
1629088800000|2021-08-16 04:40:00|40.54|40.24|41.04|40.74|41.05|40.75|40.48|40.18|208
1629089100000|2021-08-16 04:45:00|41.03|40.73|40.87|40.57|41.14|40.84|40.87|40.57|214
1629089400000|2021-08-16 04:50:00|40.88|40.58|40.89|40.59|41.01|40.71|40.86|40.56|174
1629089700000|2021-08-16 04:55:00|40.9|40.6|40.65|40.35|40.9|40.6|40.63|40.33|231
1629090000000|2021-08-16 05:00:00|40.66|40.36|40.72|40.42|40.76|40.46|40.65|40.35|178
1629090300000|2021-08-16 05:05:00|40.73|40.43|40.89|40.59|40.99|40.69|40.69|40.39|183
1629090600000|2021-08-16 05:10:00|40.9|40.6|41.04|40.74|41.04|40.74|40.87|40.57|134
1629090900000|2021-08-16 05:15:00|41.05|40.75|40.9|40.6|41.06|40.76|40.87|40.57|189
1629091200000|2021-08-16 05:20:00|40.89|40.59|40.91|40.61|40.96|40.66|40.83|40.53|189
1629091500000|2021-08-16 05:25:00|40.9|40.6|41|40.7|41.02|40.72|40.9|40.6|171
1629091800000|2021-08-16 05:30:00|40.99|40.69|40.87|40.57|41|40.7|40.86|40.56|179
1629092100000|2021-08-16 05:35:00|40.86|40.56|40.75|40.45|40.86|40.56|40.71|40.41|184
1629092400000|2021-08-16 05:40:00|40.76|40.46|40.77|40.47|40.81|40.51|40.74|40.44|155
1629092700000|2021-08-16 05:45:00|40.78|40.48|40.79|40.49|40.85|40.55|40.76|40.46|181
1629093000000|2021-08-16 05:50:00|40.8|40.5|40.7|40.4|40.85|40.55|40.7|40.4|144
1629093300000|2021-08-16 05:55:00|40.71|40.41|40.69|40.39|40.75|40.45|40.61|40.31|170
1629093600000|2021-08-16 06:00:00|40.68|40.38|40.65|40.35|40.71|40.41|40.55|40.25|229
1629093900000|2021-08-16 06:05:00|40.64|40.34|40.85|40.55|40.85|40.55|40.63|40.33|154
1629094200000|2021-08-16 06:10:00|40.84|40.54|40.74|40.44|40.85|40.55|40.73|40.43|151
1629094500000|2021-08-16 06:15:00|40.75|40.45|40.12|39.82|40.75|40.45|40.12|39.82|257
1629094800000|2021-08-16 06:20:00|40.13|39.83|40.07|39.77|40.15|39.85|39.94|39.64|270
1629095100000|2021-08-16 06:25:00|40.08|39.78|40.09|39.79|40.27|39.97|40.07|39.77|187
1629095400000|2021-08-16 06:30:00|40.1|39.8|40.19|39.89|40.2|39.9|40.09|39.79|185
1629095700000|2021-08-16 06:35:00|40.2|39.9|40.25|39.95|40.25|39.95|40.19|39.89|116
1629096000000|2021-08-16 06:40:00|40.24|39.94|40.12|39.82|40.28|39.98|40.05|39.75|137
1629096300000|2021-08-16 06:45:00|40.13|39.83|40.16|39.86|40.19|39.89|40.08|39.78|170
1629096600000|2021-08-16 06:50:00|40.17|39.87|40.18|39.88|40.23|39.93|40.16|39.86|99
1629096900000|2021-08-16 06:55:00|40.19|39.89|40.06|39.76|40.19|39.89|40.02|39.72|165
1629097200000|2021-08-16 07:00:00|40.05|39.75|40.22|39.92|40.22|39.92|40.04|39.74|125
1629097500000|2021-08-16 07:05:00|40.21|39.91|40.22|39.92|40.29|39.99|40.17|39.87|132
1629097800000|2021-08-16 07:10:00|40.21|39.91|40.18|39.88|40.27|39.97|40.16|39.86|130
1629098100000|2021-08-16 07:15:00|40.17|39.87|40.14|39.84|40.21|39.91|40.12|39.82|107
1629098400000|2021-08-16 07:20:00|40.15|39.85|40.19|39.89|40.21|39.91|40.15|39.85|133
1629098700000|2021-08-16 07:25:00|40.18|39.88|40.18|39.88|40.2|39.9|40.16|39.86|143
1629099000000|2021-08-16 07:30:00|40.19|39.89|40.28|39.98|40.28|39.98|40.19|39.89|138
1629099300000|2021-08-16 07:35:00|40.29|39.99|40.37|40.07|40.38|40.08|40.29|39.99|117
1629099600000|2021-08-16 07:40:00|40.36|40.06|40.31|40.01|40.39|40.09|40.28|39.98|90
1629099900000|2021-08-16 07:45:00|40.32|40.02|40.21|39.91|40.35|40.05|40.16|39.86|150
1629100200000|2021-08-16 07:50:00|40.22|39.92|40.22|39.92|40.25|39.95|40.14|39.84|164
1629100500000|2021-08-16 07:55:00|40.23|39.93|40.18|39.88|40.23|39.93|40.14|39.84|122
1629100800000|2021-08-16 08:00:00|40.17|39.87|40.2|39.9|40.24|39.94|40.11|39.81|124
1629101100000|2021-08-16 08:05:00|40.19|39.89|39.84|39.54|40.21|39.91|39.79|39.49|221
1629101400000|2021-08-16 08:10:00|39.83|39.53|39.97|39.67|40.02|39.72|39.83|39.53|181
1629101700000|2021-08-16 08:15:00|39.98|39.68|39.84|39.54|40.04|39.74|39.84|39.54|160
1629102000000|2021-08-16 08:20:00|39.83|39.53|39.82|39.52|39.86|39.56|39.71|39.41|180
1629102300000|2021-08-16 08:25:00|39.83|39.53|39.92|39.62|39.92|39.62|39.8|39.5|121
1629102600000|2021-08-16 08:30:00|39.93|39.63|39.99|39.69|40.04|39.74|39.91|39.61|152
1629102900000|2021-08-16 08:35:00|39.98|39.68|40.01|39.71|40.09|39.79|39.98|39.68|114
1629103200000|2021-08-16 08:40:00|40.02|39.72|39.87|39.57|40.02|39.72|39.86|39.56|166
1629103500000|2021-08-16 08:45:00|39.88|39.58|39.82|39.52|39.92|39.62|39.8|39.5|142
1629103800000|2021-08-16 08:50:00|39.83|39.53|39.85|39.55|39.9|39.6|39.82|39.52|131
1629104100000|2021-08-16 08:55:00|39.86|39.56|39.79|39.49|39.86|39.56|39.78|39.48|117
1629104400000|2021-08-16 09:00:00|39.8|39.5|39.79|39.49|39.89|39.59|39.78|39.48|142
1629104700000|2021-08-16 09:05:00|39.8|39.5|39.8|39.5|39.86|39.56|39.79|39.49|153
1629105000000|2021-08-16 09:10:00|39.81|39.51|39.78|39.48|39.84|39.54|39.76|39.46|86
1629105300000|2021-08-16 09:15:00|39.77|39.47|39.76|39.46|39.81|39.51|39.73|39.43|160
1629105600000|2021-08-16 09:20:00|39.77|39.47|39.63|39.33|39.77|39.47|39.55|39.25|183
1629105900000|2021-08-16 09:25:00|39.64|39.34|39.58|39.28|39.64|39.34|39.51|39.21|150
1629106200000|2021-08-16 09:30:00|39.57|39.27|39.73|39.43|39.73|39.43|39.55|39.25|136
1629106500000|2021-08-16 09:35:00|39.72|39.42|39.74|39.44|39.82|39.52|39.71|39.41|115
1629106800000|2021-08-16 09:40:00|39.75|39.45|39.67|39.37|39.79|39.49|39.64|39.34|120
1629107100000|2021-08-16 09:45:00|39.68|39.38|39.71|39.41|39.78|39.48|39.67|39.37|123
1629107400000|2021-08-16 09:50:00|39.72|39.42|39.83|39.53|39.85|39.55|39.71|39.41|109
1629107700000|2021-08-16 09:55:00|39.84|39.54|39.9|39.6|39.94|39.64|39.83|39.53|98
1629108000000|2021-08-16 10:00:00|39.91|39.61|40.04|39.74|40.1|39.8|39.9|39.6|194
1629108300000|2021-08-16 10:05:00|40.05|39.75|40.02|39.72|40.08|39.78|39.99|39.69|131
1629108600000|2021-08-16 10:10:00|40.01|39.71|39.96|39.66|40.01|39.71|39.95|39.65|84
1629108900000|2021-08-16 10:15:00|39.97|39.67|39.92|39.62|39.97|39.67|39.87|39.57|128
1629109200000|2021-08-16 10:20:00|39.93|39.63|39.94|39.64|39.98|39.68|39.9|39.6|84
1629109500000|2021-08-16 10:25:00|39.93|39.63|39.94|39.64|39.96|39.66|39.91|39.61|78
1629109800000|2021-08-16 10:30:00|39.95|39.65|40.05|39.75|40.05|39.75|39.94|39.64|75
1629110100000|2021-08-16 10:35:00|40.04|39.74|39.98|39.68|40.07|39.77|39.89|39.59|111
1629110400000|2021-08-16 10:40:00|39.99|39.69|39.97|39.67|40.01|39.71|39.95|39.65|95
1629110700000|2021-08-16 10:45:00|39.98|39.68|39.88|39.58|39.99|39.69|39.87|39.57|96
1629111000000|2021-08-16 10:50:00|39.87|39.57|39.79|39.49|39.88|39.58|39.79|39.49|111
1629111300000|2021-08-16 10:55:00|39.8|39.5|39.86|39.56|39.87|39.57|39.74|39.44|107
1629111600000|2021-08-16 11:00:00|39.85|39.55|39.88|39.58|39.89|39.59|39.82|39.52|119
1629111900000|2021-08-16 11:05:00|39.89|39.59|39.94|39.64|39.97|39.67|39.89|39.59|87
1629112200000|2021-08-16 11:10:00|39.95|39.65|40|39.7|40.09|39.79|39.95|39.65|91
1629112500000|2021-08-16 11:15:00|39.99|39.69|40.07|39.77|40.14|39.84|39.98|39.68|121
1629112800000|2021-08-16 11:20:00|40.08|39.78|40.24|39.94|40.24|39.94|40.07|39.77|117
1629113100000|2021-08-16 11:25:00|40.23|39.93|40.1|39.8|40.24|39.94|40.08|39.78|148
1629113400000|2021-08-16 11:30:00|40.09|39.79|40.11|39.81|40.14|39.84|40.07|39.77|147
1629113700000|2021-08-16 11:35:00|40.12|39.82|40.18|39.88|40.18|39.88|40.12|39.82|123
1629114000000|2021-08-16 11:40:00|40.17|39.87|40.22|39.92|40.22|39.92|40.16|39.86|98
1629114300000|2021-08-16 11:45:00|40.21|39.91|40.09|39.79|40.23|39.93|40.08|39.78|112
1629114600000|2021-08-16 11:50:00|40.08|39.78|40.09|39.79|40.11|39.81|40.06|39.76|70
1629114900000|2021-08-16 11:55:00|40.1|39.8|40.08|39.78|40.13|39.83|40.08|39.78|55
1629115200000|2021-08-16 12:00:00|40.09|39.79|39.81|39.51|40.09|39.79|39.79|39.49|199
1629115500000|2021-08-16 12:05:00|39.8|39.5|39.93|39.63|39.97|39.67|39.67|39.37|214
1629115800000|2021-08-16 12:10:00|39.92|39.62|39.92|39.62|40.17|39.87|39.91|39.61|237
1629116100000|2021-08-16 12:15:00|39.91|39.61|39.82|39.52|39.93|39.63|39.78|39.48|228
1629116400000|2021-08-16 12:20:00|39.83|39.53|39.86|39.56|39.94|39.64|39.81|39.51|174
1629116700000|2021-08-16 12:25:00|39.85|39.55|39.85|39.55|39.92|39.62|39.83|39.53|168
1629117000000|2021-08-16 12:30:00|39.86|39.56|39.83|39.53|39.88|39.58|39.81|39.51|116
1629117300000|2021-08-16 12:35:00|39.82|39.52|39.92|39.62|39.96|39.66|39.81|39.51|132
1629117600000|2021-08-16 12:40:00|39.93|39.63|39.97|39.67|40.03|39.73|39.92|39.62|165
1629117900000|2021-08-16 12:45:00|39.98|39.68|39.76|39.46|39.98|39.68|39.74|39.44|158
1629118200000|2021-08-16 12:50:00|39.75|39.45|39.74|39.44|39.79|39.49|39.72|39.42|170
1629118500000|2021-08-16 12:55:00|39.73|39.43|39.79|39.49|39.79|39.49|39.73|39.43|125
1629118800000|2021-08-16 13:00:00|39.78|39.48|39.76|39.46|39.87|39.57|39.76|39.46|99
1629119100000|2021-08-16 13:05:00|39.75|39.45|39.69|39.39|39.77|39.47|39.67|39.37|111
1629119400000|2021-08-16 13:10:00|39.7|39.4|39.68|39.38|39.74|39.44|39.68|39.38|78
1629119700000|2021-08-16 13:15:00|39.67|39.37|39.63|39.33|39.68|39.38|39.58|39.28|155
1629120000000|2021-08-16 13:20:00|39.62|39.32|39.55|39.25|39.63|39.33|39.52|39.22|129
1629120300000|2021-08-16 13:25:00|39.54|39.24|39.47|39.17|39.6|39.3|39.46|39.16|112
1629120600000|2021-08-16 13:30:00|39.46|39.16|39.49|39.19|39.58|39.28|39.46|39.16|179
1629120900000|2021-08-16 13:35:00|39.48|39.18|39.21|38.91|39.49|39.19|39.13|38.83|282
1629121200000|2021-08-16 13:40:00|39.22|38.92|39.05|38.75|39.22|38.92|39.03|38.73|191
1629121500000|2021-08-16 13:45:00|39.04|38.74|38.94|38.64|39.19|38.89|38.93|38.63|208
1629121800000|2021-08-16 13:50:00|38.92|38.62|38.79|38.49|38.93|38.63|38.48|38.18|316
1629122100000|2021-08-16 13:55:00|38.8|38.5|38.68|38.38|38.93|38.63|38.65|38.35|200
1629122400000|2021-08-16 14:00:00|38.67|38.37|38.93|38.63|39.05|38.75|38.62|38.32|244
1629122700000|2021-08-16 14:05:00|38.92|38.62|38.54|38.24|38.99|38.69|38.54|38.24|248
1629123000000|2021-08-16 14:10:00|38.55|38.25|38.8|38.5|38.8|38.5|38.51|38.21|242
1629123300000|2021-08-16 14:15:00|38.79|38.49|38.89|38.59|38.93|38.63|38.66|38.36|218
1629123600000|2021-08-16 14:20:00|38.9|38.6|38.81|38.51|38.91|38.61|38.77|38.47|188
1629123900000|2021-08-16 14:25:00|38.8|38.5|38.85|38.55|38.86|38.56|38.76|38.46|198
1629124200000|2021-08-16 14:30:00|38.84|38.54|38.74|38.44|38.85|38.55|38.68|38.38|188
1629124500000|2021-08-16 14:35:00|38.73|38.43|38.72|38.42|38.74|38.44|38.56|38.26|183
1629124800000|2021-08-16 14:40:00|38.73|38.43|38.41|38.11|38.73|38.43|38.29|37.99|300
1629125100000|2021-08-16 14:45:00|38.4|38.1|38.64|38.34|38.68|38.38|38.35|38.05|297
1629125400000|2021-08-16 14:50:00|38.65|38.35|38.53|38.23|38.74|38.44|38.51|38.21|234
1629125700000|2021-08-16 14:55:00|38.52|38.22|38.31|38.01|38.54|38.24|38.25|37.95|204
1629126000000|2021-08-16 15:00:00|38.3|38|38.5|38.2|38.69|38.39|38.16|37.86|324
1629126300000|2021-08-16 15:05:00|38.49|38.19|38.44|38.14|38.6|38.3|38.41|38.11|248
1629126600000|2021-08-16 15:10:00|38.43|38.13|38.4|38.1|38.49|38.19|38.29|37.99|216
1629126900000|2021-08-16 15:15:00|38.39|38.09|38.54|38.24|38.54|38.24|38.3|38|218
1629127200000|2021-08-16 15:20:00|38.53|38.23|38.53|38.23|38.61|38.31|38.49|38.19|177
1629127500000|2021-08-16 15:25:00|38.52|38.22|38.49|38.19|38.55|38.25|38.43|38.13|174
1629127800000|2021-08-16 15:30:00|38.48|38.18|38.68|38.38|38.68|38.38|38.34|38.04|255
1629128100000|2021-08-16 15:35:00|38.69|38.39|38.77|38.47|38.77|38.47|38.56|38.26|196
1629128400000|2021-08-16 15:40:00|38.78|38.48|38.83|38.53|38.83|38.53|38.7|38.4|189
1629128700000|2021-08-16 15:45:00|38.82|38.52|38.81|38.51|38.82|38.52|38.75|38.45|163
1629129000000|2021-08-16 15:50:00|38.8|38.5|38.77|38.47|38.83|38.53|38.77|38.47|107
1629129300000|2021-08-16 15:55:00|38.76|38.46|38.79|38.49|38.82|38.52|38.75|38.45|120
1629129600000|2021-08-16 16:00:00|38.78|38.48|38.87|38.57|38.87|38.57|38.62|38.32|204
1629129900000|2021-08-16 16:05:00|38.88|38.58|39.06|38.76|39.07|38.77|38.86|38.56|195
1629130200000|2021-08-16 16:10:00|39.05|38.75|38.97|38.67|39.06|38.76|38.87|38.57|161
1629130500000|2021-08-16 16:15:00|38.98|38.68|38.95|38.65|38.98|38.68|38.89|38.59|153
1629130800000|2021-08-16 16:20:00|38.94|38.64|38.91|38.61|38.95|38.65|38.79|38.49|151
1629131100000|2021-08-16 16:25:00|38.9|38.6|38.8|38.5|38.91|38.61|38.79|38.49|167
1629131400000|2021-08-16 16:30:00|38.79|38.49|38.92|38.62|38.93|38.63|38.74|38.44|176
1629131700000|2021-08-16 16:35:00|38.93|38.63|38.92|38.62|38.98|38.68|38.83|38.53|206
1629132000000|2021-08-16 16:40:00|38.93|38.63|38.88|38.58|38.94|38.64|38.81|38.51|179
1629132300000|2021-08-16 16:45:00|38.87|38.57|38.98|38.68|39.04|38.74|38.8|38.5|195
1629132600000|2021-08-16 16:50:00|38.97|38.67|38.91|38.61|38.97|38.67|38.86|38.56|176
1629132900000|2021-08-16 16:55:00|38.9|38.6|39.03|38.73|39.09|38.79|38.89|38.59|195
1629133200000|2021-08-16 17:00:00|39.02|38.72|39.01|38.71|39.03|38.73|38.9|38.6|172
1629133500000|2021-08-16 17:05:00|39.02|38.72|39.04|38.74|39.07|38.77|38.98|38.68|147
1629133800000|2021-08-16 17:10:00|39.03|38.73|38.93|38.63|39.03|38.73|38.9|38.6|154
1629134100000|2021-08-16 17:15:00|38.94|38.64|39.03|38.73|39.05|38.75|38.92|38.62|87
1629134400000|2021-08-16 17:20:00|39.04|38.74|38.95|38.65|39.09|38.79|38.95|38.65|152
1629134700000|2021-08-16 17:25:00|38.94|38.64|38.92|38.62|39|38.7|38.85|38.55|217
1629135000000|2021-08-16 17:30:00|38.93|38.63|39.06|38.76|39.1|38.8|38.88|38.58|148
1629135300000|2021-08-16 17:35:00|39.07|38.77|39.05|38.75|39.08|38.78|39.03|38.73|110
1629135600000|2021-08-16 17:40:00|39.06|38.76|39.07|38.77|39.15|38.85|39.01|38.71|168
1629135900000|2021-08-16 17:45:00|39.08|38.78|39.18|38.88|39.2|38.9|39.08|38.78|196
1629136200000|2021-08-16 17:50:00|39.17|38.87|39.16|38.86|39.18|38.88|39.14|38.84|130
1629136500000|2021-08-16 17:55:00|39.17|38.87|39.26|38.96|39.34|39.04|39.13|38.83|179
1629136800000|2021-08-16 18:00:00|39.25|38.95|39.08|38.78|39.28|38.98|39.07|38.77|177
1629137100000|2021-08-16 18:05:00|39.07|38.77|39.13|38.83|39.16|38.86|39.04|38.74|131
1629137400000|2021-08-16 18:10:00|39.14|38.84|39.27|38.97|39.3|39|39.08|38.78|173
1629137700000|2021-08-16 18:15:00|39.28|38.98|39.33|39.03|39.4|39.1|39.24|38.94|179
1629138000000|2021-08-16 18:20:00|39.32|39.02|39.33|39.03|39.35|39.05|39.23|38.93|186
1629138300000|2021-08-16 18:25:00|39.34|39.04|39.33|39.03|39.35|39.05|39.27|38.97|116
1629138600000|2021-08-16 18:30:00|39.32|39.02|39.31|39.01|39.35|39.05|39.28|38.98|151
1629138900000|2021-08-16 18:35:00|39.32|39.02|39.24|38.94|39.32|39.02|39.22|38.92|125
1629139200000|2021-08-16 18:40:00|39.25|38.95|39.19|38.89|39.25|38.95|39.17|38.87|133
1629139500000|2021-08-16 18:45:00|39.18|38.88|39.2|38.9|39.22|38.92|39.16|38.86|97
1629139800000|2021-08-16 18:50:00|39.21|38.91|39.21|38.91|39.24|38.94|39.17|38.87|108
1629140100000|2021-08-16 18:55:00|39.22|38.92|39.26|38.96|39.29|38.99|39.1|38.8|210
1629140400000|2021-08-16 19:00:00|39.25|38.95|39.13|38.83|39.25|38.95|39.12|38.82|130
1629140700000|2021-08-16 19:05:00|39.14|38.84|39.07|38.77|39.18|38.88|39.07|38.77|120
1629141000000|2021-08-16 19:10:00|39.06|38.76|38.91|38.61|39.09|38.79|38.86|38.56|156
1629141300000|2021-08-16 19:15:00|38.92|38.62|39.05|38.75|39.05|38.75|38.88|38.58|199
1629141600000|2021-08-16 19:20:00|39.06|38.76|38.89|38.59|39.08|38.78|38.89|38.59|157
1629141900000|2021-08-16 19:25:00|38.88|38.58|38.66|38.36|38.96|38.66|38.65|38.35|254
1629142200000|2021-08-16 19:30:00|38.65|38.35|38.9|38.6|38.98|38.68|38.65|38.35|190
1629142500000|2021-08-16 19:35:00|38.89|38.59|39.02|38.72|39.04|38.74|38.86|38.56|144
1629142800000|2021-08-16 19:40:00|39.03|38.73|38.97|38.67|39.09|38.79|38.95|38.65|139
1629143100000|2021-08-16 19:45:00|38.98|38.68|38.71|38.41|38.98|38.68|38.69|38.39|195
1629143400000|2021-08-16 19:50:00|38.72|38.42|38.61|38.31|38.77|38.47|38.61|38.31|158
1629143700000|2021-08-16 19:55:00|38.62|38.32|38.41|38.11|38.67|38.37|38.41|38.11|241
1629144000000|2021-08-16 20:00:00|38.42|38.12|37.73|37.43|38.42|38.12|37.72|37.42|322
1629144300000|2021-08-16 20:05:00|37.72|37.42|37.49|37.19|37.94|37.64|37.15|36.85|447
1629144600000|2021-08-16 20:10:00|37.48|37.18|37.71|37.41|37.76|37.46|37.39|37.09|349
1629144900000|2021-08-16 20:15:00|37.7|37.4|37.5|37.2|37.72|37.42|37.45|37.15|308
1629145200000|2021-08-16 20:20:00|37.51|37.21|37.42|37.12|37.55|37.25|37.35|37.05|319
1629145500000|2021-08-16 20:25:00|37.43|37.13|37.52|37.22|37.55|37.25|37.36|37.06|240
1629145800000|2021-08-16 20:30:00|37.51|37.21|37.51|37.21|37.73|37.43|37.44|37.14|245
1629146100000|2021-08-16 20:35:00|37.52|37.22|37.37|37.07|37.64|37.34|37.37|37.07|244
1629146400000|2021-08-16 20:40:00|37.38|37.08|37.36|37.06|37.45|37.15|37.27|36.97|272
1629146700000|2021-08-16 20:45:00|37.35|37.05|37.52|37.22|37.61|37.31|37.35|37.05|232
1629147000000|2021-08-16 20:50:00|37.51|37.21|37.54|37.24|37.71|37.41|37.51|37.21|205
1629147300000|2021-08-16 20:55:00|37.53|37.23|37.7|37.4|37.74|37.44|37.47|37.17|274
1629147600000|2021-08-16 21:00:00|37.69|37.39|37.83|37.53|37.83|37.53|37.63|37.33|134
1629147900000|2021-08-16 21:05:00|37.84|37.54|37.73|37.43|37.84|37.54|37.7|37.4|185
1629148200000|2021-08-16 21:10:00|37.74|37.44|37.76|37.46|37.85|37.55|37.73|37.43|142
1629148500000|2021-08-16 21:15:00|37.75|37.45|37.72|37.42|37.76|37.46|37.6|37.3|145
1629148800000|2021-08-16 21:20:00|37.71|37.41|37.6|37.3|37.72|37.42|37.56|37.26|122
1629149100000|2021-08-16 21:25:00|37.61|37.31|37.73|37.43|37.73|37.43|37.58|37.28|111
1629149400000|2021-08-16 21:30:00|37.74|37.44|37.94|37.64|37.94|37.64|37.73|37.43|90
1629149700000|2021-08-16 21:35:00|37.95|37.65|38.15|37.85|38.17|37.87|37.95|37.65|115
1629150000000|2021-08-16 21:40:00|38.16|37.86|38.27|37.97|38.41|38.11|38.15|37.85|186
1629150300000|2021-08-16 21:45:00|38.29|37.99|38.14|37.84|38.29|37.99|38.09|37.79|190
1629150600000|2021-08-16 21:50:00|38.15|37.85|38.17|37.87|38.18|37.88|38.08|37.78|119
1629150900000|2021-08-16 21:55:00|38.18|37.88|38|37.7|38.18|37.88|37.94|37.64|184
1629151200000|2021-08-16 22:00:00|38.01|37.71|37.98|37.68|38.03|37.73|37.83|37.53|233
1629151500000|2021-08-16 22:05:00|37.99|37.69|38.23|37.93|38.23|37.93|37.99|37.69|182
1629151800000|2021-08-16 22:10:00|38.24|37.94|38.22|37.92|38.29|37.99|38.17|37.87|169
1629152100000|2021-08-16 22:15:00|38.21|37.91|38.39|38.09|38.39|38.09|38.21|37.91|216
1629152400000|2021-08-16 22:20:00|38.38|38.08|38.34|38.04|38.38|38.08|38.29|37.99|134
1629152700000|2021-08-16 22:25:00|38.35|38.05|38.36|38.06|38.37|38.07|38.31|38.01|122
1629153000000|2021-08-16 22:30:00|38.35|38.05|38.25|37.95|38.36|38.06|38.16|37.86|183
1629153300000|2021-08-16 22:35:00|38.24|37.94|38.27|37.97|38.29|37.99|38.14|37.84|159
1629153600000|2021-08-16 22:40:00|38.28|37.98|38.11|37.81|38.3|38|38.11|37.81|132
1629153900000|2021-08-16 22:45:00|38.12|37.82|38.05|37.75|38.19|37.89|38.01|37.71|238
1629154200000|2021-08-16 22:50:00|38.06|37.76|38.2|37.9|38.3|38|38.05|37.75|225
1629154500000|2021-08-16 22:55:00|38.21|37.91|38.17|37.87|38.27|37.97|38.13|37.83|157
1629154800000|2021-08-16 23:00:00|38.18|37.88|38.05|37.75|38.18|37.88|38.03|37.73|201
1629155100000|2021-08-16 23:05:00|38.04|37.74|37.71|37.41|38.04|37.74|37.69|37.39|210
1629155400000|2021-08-16 23:10:00|37.72|37.42|37.81|37.51|37.93|37.63|37.72|37.42|270
1629155700000|2021-08-16 23:15:00|37.82|37.52|37.54|37.24|37.83|37.53|37.53|37.23|284
1629156000000|2021-08-16 23:20:00|37.53|37.23|37.46|37.16|37.63|37.33|37.39|37.09|243
1629156300000|2021-08-16 23:25:00|37.47|37.17|37.49|37.19|37.55|37.25|37.45|37.15|215
1629156600000|2021-08-16 23:30:00|37.5|37.2|37.63|37.33|37.72|37.42|37.49|37.19|213
1629156900000|2021-08-16 23:35:00|37.64|37.34|37.8|37.5|37.8|37.5|37.58|37.28|192
1629157200000|2021-08-16 23:40:00|37.79|37.49|37.64|37.34|37.81|37.51|37.62|37.32|161
1629157500000|2021-08-16 23:45:00|37.65|37.35|37.53|37.23|37.65|37.35|37.46|37.16|157
1629157800000|2021-08-16 23:50:00|37.52|37.22|37.38|37.08|37.52|37.22|37.33|37.03|191
1629158100000|2021-08-16 23:55:00|37.39|37.09|37.32|37.02|37.59|37.29|37.31|37.01|230
1629158400000|2021-08-17 00:00:00|37.31|37.01|37.28|36.98|37.5|37.2|37.21|36.91|266
1629158700000|2021-08-17 00:05:00|37.27|36.97|37.29|36.99|37.43|37.13|37.22|36.92|282
1629159000000|2021-08-17 00:10:00|37.3|37|36.83|36.53|37.31|37.01|36.8|36.5|280
1629159300000|2021-08-17 00:15:00|36.85|36.55|36.86|36.56|36.89|36.59|36.72|36.42|276
1629159600000|2021-08-17 00:20:00|36.87|36.57|36.25|35.95|36.87|36.57|36.25|35.95|302
1629159900000|2021-08-17 00:25:00|36.24|35.94|36.34|36.04|36.35|36.05|35.9|35.6|328
1629160200000|2021-08-17 00:30:00|36.35|36.05|36.32|36.02|36.52|36.22|36.25|35.95|305
1629160500000|2021-08-17 00:35:00|36.31|36.01|35.96|35.66|36.31|36.01|35.94|35.64|301
1629160800000|2021-08-17 00:40:00|35.97|35.67|36.03|35.73|36.22|35.92|35.95|35.65|293
1629161100000|2021-08-17 00:45:00|36.02|35.72|36.42|36.12|36.42|36.12|35.98|35.68|250
1629161400000|2021-08-17 00:50:00|36.43|36.13|36.49|36.19|36.5|36.2|36.34|36.04|274
1629161700000|2021-08-17 00:55:00|36.5|36.2|36.44|36.14|36.53|36.23|36.39|36.09|219
1629162000000|2021-08-17 01:00:00|36.43|36.13|36.55|36.25|36.61|36.31|36.39|36.09|202
1629162300000|2021-08-17 01:05:00|36.54|36.24|36.66|36.36|36.67|36.37|36.53|36.23|191
1629162600000|2021-08-17 01:10:00|36.65|36.35|36.73|36.43|36.77|36.47|36.64|36.34|200
1629162900000|2021-08-17 01:15:00|36.74|36.44|36.75|36.45|36.78|36.48|36.68|36.38|146
1629163200000|2021-08-17 01:20:00|36.74|36.44|36.94|36.64|36.95|36.65|36.73|36.43|125
1629163500000|2021-08-17 01:25:00|36.95|36.65|37.14|36.84|37.17|36.87|36.92|36.62|225
1629163800000|2021-08-17 01:30:00|37.13|36.83|37.02|36.72|37.13|36.83|36.99|36.69|189
1629164100000|2021-08-17 01:35:00|37.01|36.71|37.16|36.86|37.18|36.88|36.97|36.67|204
1629164400000|2021-08-17 01:40:00|37.15|36.85|37.29|36.99|37.29|36.99|37.06|36.76|223
1629164700000|2021-08-17 01:45:00|37.28|36.98|37.39|37.09|37.52|37.22|37.27|36.97|174
1629165000000|2021-08-17 01:50:00|37.38|37.08|37.36|37.06|37.42|37.12|37.28|36.98|184
1629165300000|2021-08-17 01:55:00|37.35|37.05|37.43|37.13|37.46|37.16|37.34|37.04|154
1629165600000|2021-08-17 02:00:00|37.44|37.14|37.38|37.08|37.46|37.16|37.32|37.02|185
1629165900000|2021-08-17 02:05:00|37.37|37.07|37.5|37.2|37.53|37.23|37.33|37.03|177
1629166200000|2021-08-17 02:10:00|37.51|37.21|37.65|37.35|37.72|37.42|37.5|37.2|227
1629166500000|2021-08-17 02:15:00|37.66|37.36|37.46|37.16|37.66|37.36|37.36|37.06|194
1629166800000|2021-08-17 02:20:00|37.47|37.17|37.37|37.07|37.52|37.22|37.37|37.07|176
1629167100000|2021-08-17 02:25:00|37.38|37.08|37.37|37.07|37.41|37.11|37.33|37.03|161
1629167400000|2021-08-17 02:30:00|37.38|37.08|37.41|37.11|37.5|37.2|37.37|37.07|105
1629167700000|2021-08-17 02:35:00|37.4|37.1|37.63|37.33|37.63|37.33|37.4|37.1|157
1629168000000|2021-08-17 02:40:00|37.62|37.32|37.72|37.42|37.74|37.44|37.54|37.24|257
1629168300000|2021-08-17 02:45:00|37.71|37.41|37.64|37.34|37.74|37.44|37.56|37.26|181
1629168600000|2021-08-17 02:50:00|37.63|37.33|37.71|37.41|37.75|37.45|37.62|37.32|134
1629168900000|2021-08-17 02:55:00|37.7|37.4|37.85|37.55|37.86|37.56|37.66|37.36|115
1629169200000|2021-08-17 03:00:00|37.86|37.56|37.79|37.49|37.86|37.56|37.72|37.42|142
1629169500000|2021-08-17 03:05:00|37.78|37.48|37.82|37.52|37.85|37.55|37.73|37.43|175
1629169800000|2021-08-17 03:10:00|37.83|37.53|37.86|37.56|37.92|37.62|37.81|37.51|132
1629170100000|2021-08-17 03:15:00|37.87|37.57|37.92|37.62|38.01|37.71|37.87|37.57|140
1629170400000|2021-08-17 03:20:00|37.91|37.61|38.02|37.72|38.13|37.83|37.88|37.58|175
1629170700000|2021-08-17 03:25:00|38.03|37.73|38.14|37.84|38.19|37.89|38.01|37.71|177
1629171000000|2021-08-17 03:30:00|38.13|37.83|38.12|37.82|38.14|37.84|38.05|37.75|157
1629171300000|2021-08-17 03:35:00|38.11|37.81|38.18|37.88|38.22|37.92|38.08|37.78|171
1629171600000|2021-08-17 03:40:00|38.19|37.89|38.15|37.85|38.19|37.89|38.06|37.76|176
1629171900000|2021-08-17 03:45:00|38.14|37.84|38.06|37.76|38.15|37.85|38.03|37.73|210
1629172200000|2021-08-17 03:50:00|38.05|37.75|37.99|37.69|38.06|37.76|37.92|37.62|186
1629172500000|2021-08-17 03:55:00|38|37.7|37.95|37.65|38.02|37.72|37.86|37.56|156
1629172800000|2021-08-17 04:00:00|37.96|37.66|38.04|37.74|38.05|37.75|37.91|37.61|135
1629173100000|2021-08-17 04:05:00|38.05|37.75|38.11|37.81|38.19|37.89|38.01|37.71|144
1629173400000|2021-08-17 04:10:00|38.1|37.8|38.22|37.92|38.25|37.95|38.1|37.8|187
1629173700000|2021-08-17 04:15:00|38.21|37.91|38.24|37.94|38.26|37.96|38.15|37.85|133
1629174000000|2021-08-17 04:20:00|38.23|37.93|37.86|37.56|38.24|37.94|37.86|37.56|180
1629174300000|2021-08-17 04:25:00|37.87|37.57|37.82|37.52|37.97|37.67|37.82|37.52|169
1629174600000|2021-08-17 04:30:00|37.81|37.51|37.86|37.56|37.92|37.62|37.79|37.49|163
1629174900000|2021-08-17 04:35:00|37.87|37.57|37.94|37.64|38.02|37.72|37.86|37.56|124
1629175200000|2021-08-17 04:40:00|37.93|37.63|37.93|37.63|38.01|37.71|37.93|37.63|134
1629175500000|2021-08-17 04:45:00|37.94|37.64|38.01|37.71|38.04|37.74|37.91|37.61|188
1629175800000|2021-08-17 04:50:00|38|37.7|38.13|37.83|38.16|37.86|37.99|37.69|143
1629176100000|2021-08-17 04:55:00|38.12|37.82|38.05|37.75|38.13|37.83|38.05|37.75|136
1629176400000|2021-08-17 05:00:00|38.07|37.77|37.85|37.55|38.13|37.83|37.84|37.54|233
1629176700000|2021-08-17 05:05:00|37.86|37.56|37.87|37.57|37.92|37.62|37.81|37.51|211
1629177000000|2021-08-17 05:10:00|37.86|37.56|37.66|37.36|37.9|37.6|37.66|37.36|193
1629177300000|2021-08-17 05:15:00|37.67|37.37|37.7|37.4|37.79|37.49|37.47|37.17|238
1629177600000|2021-08-17 05:20:00|37.69|37.39|37.84|37.54|37.85|37.55|37.68|37.38|165
1629177900000|2021-08-17 05:25:00|37.85|37.55|37.84|37.54|37.94|37.64|37.8|37.5|204
1629178200000|2021-08-17 05:30:00|37.83|37.53|37.75|37.45|37.89|37.59|37.7|37.4|254
1629178500000|2021-08-17 05:35:00|37.76|37.46|37.84|37.54|37.87|37.57|37.7|37.4|196
1629178800000|2021-08-17 05:40:00|37.85|37.55|37.68|37.38|37.88|37.58|37.67|37.37|205
1629179100000|2021-08-17 05:45:00|37.67|37.37|37.59|37.29|37.69|37.39|37.57|37.27|179
1629179400000|2021-08-17 05:50:00|37.58|37.28|37.48|37.18|37.6|37.3|37.46|37.16|221
1629179700000|2021-08-17 05:55:00|37.47|37.17|37.22|36.92|37.52|37.22|37.2|36.9|229
1629180000000|2021-08-17 06:00:00|37.23|36.93|37.08|36.78|37.5|37.2|37.08|36.78|280
1629180300000|2021-08-17 06:05:00|37.09|36.79|37.03|36.73|37.16|36.86|36.99|36.69|293
1629180600000|2021-08-17 06:10:00|37.02|36.72|37.11|36.81|37.16|36.86|37.01|36.71|214
1629180900000|2021-08-17 06:15:00|37.1|36.8|37.27|36.97|37.31|37.01|37.09|36.79|197
1629181200000|2021-08-17 06:20:00|37.26|36.96|37.16|36.86|37.27|36.97|37.1|36.8|240
1629181500000|2021-08-17 06:25:00|37.15|36.85|37.32|37.02|37.32|37.02|37.08|36.78|185
1629181800000|2021-08-17 06:30:00|37.31|37.01|37.25|36.95|37.32|37.02|37.2|36.9|209
1629182100000|2021-08-17 06:35:00|37.24|36.94|37.09|36.79|37.28|36.98|37.07|36.77|226
1629182400000|2021-08-17 06:40:00|37.1|36.8|36.87|36.57|37.11|36.81|36.79|36.49|238
1629182700000|2021-08-17 06:45:00|36.88|36.58|36.92|36.62|37.04|36.74|36.87|36.57|248
1629183000000|2021-08-17 06:50:00|36.93|36.63|36.92|36.62|37.04|36.74|36.83|36.53|252
1629183300000|2021-08-17 06:55:00|36.91|36.61|36.78|36.48|36.93|36.63|36.75|36.45|238
1629183600000|2021-08-17 07:00:00|36.79|36.49|36.6|36.3|36.88|36.58|36.58|36.28|281
1629183900000|2021-08-17 07:05:00|36.61|36.31|36.58|36.28|36.71|36.41|36.52|36.22|258
1629184200000|2021-08-17 07:10:00|36.59|36.29|36.92|36.62|36.93|36.63|36.59|36.29|220
1629184500000|2021-08-17 07:15:00|36.91|36.61|36.96|36.66|37.09|36.79|36.86|36.56|240
1629184800000|2021-08-17 07:20:00|36.97|36.67|36.69|36.39|37|36.7|36.69|36.39|240
1629185100000|2021-08-17 07:25:00|36.68|36.38|36.71|36.41|36.81|36.51|36.62|36.32|285
1629185400000|2021-08-17 07:30:00|36.72|36.42|36.76|36.46|36.76|36.46|36.59|36.29|190
1629185700000|2021-08-17 07:35:00|36.77|36.47|36.78|36.48|36.82|36.52|36.6|36.3|223
1629186000000|2021-08-17 07:40:00|36.77|36.47|36.89|36.59|36.91|36.61|36.76|36.46|243
1629186300000|2021-08-17 07:45:00|36.88|36.58|36.94|36.64|36.97|36.67|36.88|36.58|209
1629186600000|2021-08-17 07:50:00|36.95|36.65|37.04|36.74|37.05|36.75|36.91|36.61|166
1629186900000|2021-08-17 07:55:00|37.05|36.75|37.12|36.82|37.18|36.88|36.99|36.69|146
1629187200000|2021-08-17 08:00:00|37.13|36.83|37.32|37.02|37.36|37.06|37.11|36.81|228
1629187500000|2021-08-17 08:05:00|37.33|37.03|37.32|37.02|37.46|37.16|37.29|36.99|245
1629187800000|2021-08-17 08:10:00|37.33|37.03|37.37|37.07|37.39|37.09|37.26|36.96|184
1629188100000|2021-08-17 08:15:00|37.36|37.06|37.5|37.2|37.51|37.21|37.36|37.06|248
1629188400000|2021-08-17 08:20:00|37.51|37.21|37.83|37.53|37.83|37.53|37.51|37.21|233
1629188700000|2021-08-17 08:25:00|37.84|37.54|37.88|37.58|37.98|37.68|37.83|37.53|251
1629189000000|2021-08-17 08:30:00|37.89|37.59|37.8|37.5|37.91|37.61|37.77|37.47|220
1629189300000|2021-08-17 08:35:00|37.81|37.51|37.76|37.46|37.83|37.53|37.74|37.44|161
1629189600000|2021-08-17 08:40:00|37.77|37.47|37.86|37.56|37.89|37.59|37.76|37.46|138
1629189900000|2021-08-17 08:45:00|37.87|37.57|37.77|37.47|37.91|37.61|37.76|37.46|123
1629190200000|2021-08-17 08:50:00|37.76|37.46|37.67|37.37|37.91|37.61|37.63|37.33|215
1629190500000|2021-08-17 08:55:00|37.66|37.36|37.67|37.37|37.72|37.42|37.63|37.33|165
1629190800000|2021-08-17 09:00:00|37.66|37.36|37.79|37.49|37.87|37.57|37.66|37.36|201
1629191100000|2021-08-17 09:05:00|37.8|37.5|37.77|37.47|37.94|37.64|37.74|37.44|206
1629191400000|2021-08-17 09:10:00|37.78|37.48|37.81|37.51|37.84|37.54|37.78|37.48|110
1629191700000|2021-08-17 09:15:00|37.82|37.52|37.92|37.62|37.97|37.67|37.82|37.52|196
1629192000000|2021-08-17 09:20:00|37.93|37.63|37.97|37.67|37.97|37.67|37.88|37.58|146
1629192300000|2021-08-17 09:25:00|37.98|37.68|38.12|37.82|38.14|37.84|37.96|37.66|293
1629192600000|2021-08-17 09:30:00|38.11|37.81|38.2|37.9|38.23|37.93|38.11|37.81|256
1629192900000|2021-08-17 09:35:00|38.19|37.89|37.98|37.68|38.22|37.92|37.97|37.67|323
1629193200000|2021-08-17 09:40:00|37.99|37.69|38.05|37.75|38.09|37.79|37.99|37.69|204
1629193500000|2021-08-17 09:45:00|38.07|37.77|37.96|37.66|38.15|37.85|37.96|37.66|228
1629193800000|2021-08-17 09:50:00|37.97|37.67|37.98|37.68|38.02|37.72|37.95|37.65|198
1629194100000|2021-08-17 09:55:00|37.99|37.69|38.16|37.86|38.18|37.88|37.98|37.68|152
1629194400000|2021-08-17 10:00:00|38.17|37.87|38.2|37.9|38.41|38.11|38.16|37.86|249
1629194700000|2021-08-17 10:05:00|38.21|37.91|38.19|37.89|38.3|38|38.18|37.88|222
1629195000000|2021-08-17 10:10:00|38.2|37.9|38.22|37.92|38.31|38.01|38.18|37.88|199
1629195300000|2021-08-17 10:15:00|38.21|37.91|38.24|37.94|38.26|37.96|38.12|37.82|187
1629195600000|2021-08-17 10:20:00|38.23|37.93|38.35|38.05|38.4|38.1|38.23|37.93|186
1629195900000|2021-08-17 10:25:00|38.34|38.04|38.34|38.04|38.37|38.07|38.32|38.02|123
1629196200000|2021-08-17 10:30:00|38.35|38.05|38.33|38.03|38.39|38.09|38.33|38.03|72
1629196500000|2021-08-17 10:35:00|38.34|38.04|38.31|38.01|38.46|38.16|38.31|38.01|156
1629196800000|2021-08-17 10:40:00|38.32|38.02|38.29|37.99|38.34|38.04|38.28|37.98|140
1629197100000|2021-08-17 10:45:00|38.3|38|38.36|38.06|38.42|38.12|38.3|38|86
1629197400000|2021-08-17 10:50:00|38.35|38.05|38.37|38.07|38.39|38.09|38.32|38.02|125
1629197700000|2021-08-17 10:55:00|38.38|38.08|37.96|37.66|38.39|38.09|37.9|37.6|290
1629198000000|2021-08-17 11:00:00|37.97|37.67|38.27|37.97|38.29|37.99|37.96|37.66|236
1629198300000|2021-08-17 11:05:00|38.26|37.96|38.25|37.95|38.35|38.05|38.2|37.9|191
1629198600000|2021-08-17 11:10:00|38.26|37.96|38.29|37.99|38.37|38.07|38.22|37.92|171
1629198900000|2021-08-17 11:15:00|38.3|38|38.31|38.01|38.37|38.07|38.22|37.92|179
1629199200000|2021-08-17 11:20:00|38.3|38|38.29|37.99|38.35|38.05|38.21|37.91|156
1629199500000|2021-08-17 11:25:00|38.3|38|38.09|37.79|38.31|38.01|38.09|37.79|155
1629199800000|2021-08-17 11:30:00|38.08|37.78|38.2|37.9|38.28|37.98|38.08|37.78|182
1629200100000|2021-08-17 11:35:00|38.21|37.91|38.11|37.81|38.24|37.94|38.11|37.81|129
1629200400000|2021-08-17 11:40:00|38.12|37.82|38.27|37.97|38.45|38.15|38.09|37.79|197
1629200700000|2021-08-17 11:45:00|38.26|37.96|38.21|37.91|38.42|38.12|38.13|37.83|214
1629201000000|2021-08-17 11:50:00|38.22|37.92|38.21|37.91|38.29|37.99|38.19|37.89|227
1629201300000|2021-08-17 11:55:00|38.2|37.9|38.17|37.87|38.23|37.93|38.08|37.78|299
1629201600000|2021-08-17 12:00:00|38.16|37.86|38.3|38|38.4|38.1|38.16|37.86|223
1629201900000|2021-08-17 12:05:00|38.29|37.99|38.28|37.98|38.44|38.14|38.23|37.93|237
1629202200000|2021-08-17 12:10:00|38.27|37.97|38.25|37.95|38.33|38.03|38.23|37.93|117
1629202500000|2021-08-17 12:15:00|38.24|37.94|38.27|37.97|38.32|38.02|38.22|37.92|114
1629202800000|2021-08-17 12:20:00|38.28|37.98|38.49|38.19|38.49|38.19|38.28|37.98|88
1629203100000|2021-08-17 12:25:00|38.51|38.21|38.48|38.18|38.55|38.25|38.43|38.13|191
1629203400000|2021-08-17 12:30:00|38.49|38.19|38.45|38.15|38.53|38.23|38.44|38.14|212
1629203700000|2021-08-17 12:35:00|38.44|38.14|38.12|37.82|38.45|38.15|38.07|37.77|262
1629204000000|2021-08-17 12:40:00|38.11|37.81|38.13|37.83|38.26|37.96|38.11|37.81|186
1629204300000|2021-08-17 12:45:00|38.12|37.82|37.9|37.6|38.17|37.87|37.88|37.58|218
1629204600000|2021-08-17 12:50:00|37.91|37.61|37.81|37.51|38|37.7|37.77|37.47|243
1629204900000|2021-08-17 12:55:00|37.82|37.52|37.65|37.35|37.87|37.57|37.65|37.35|218
1629205200000|2021-08-17 13:00:00|37.64|37.34|37.82|37.52|37.99|37.69|37.64|37.34|252
1629205500000|2021-08-17 13:05:00|37.83|37.53|37.8|37.5|37.92|37.62|37.8|37.5|122
1629205800000|2021-08-17 13:10:00|37.79|37.49|37.52|37.22|37.89|37.59|37.36|37.06|234
1629206100000|2021-08-17 13:15:00|37.53|37.23|37.53|37.23|37.78|37.48|37.49|37.19|252
1629206400000|2021-08-17 13:20:00|37.54|37.24|37.64|37.34|37.66|37.36|37.5|37.2|242
1629206700000|2021-08-17 13:25:00|37.63|37.33|37.65|37.35|37.67|37.37|37.6|37.3|157
1629207000000|2021-08-17 13:30:00|37.66|37.36|37.57|37.27|37.82|37.52|37.55|37.25|249
1629207300000|2021-08-17 13:35:00|37.58|37.28|37.71|37.41|37.72|37.42|37.53|37.23|178
1629207600000|2021-08-17 13:40:00|37.7|37.4|37.85|37.55|37.85|37.55|37.64|37.34|122
1629207900000|2021-08-17 13:45:00|37.84|37.54|37.79|37.49|37.85|37.55|37.72|37.42|124
1629208200000|2021-08-17 13:50:00|37.78|37.48|37.71|37.41|37.79|37.49|37.67|37.37|156
1629208500000|2021-08-17 13:55:00|37.7|37.4|37.54|37.24|37.7|37.4|37.52|37.22|165
1629208800000|2021-08-17 14:00:00|37.55|37.25|37.6|37.3|37.64|37.34|37.52|37.22|167
1629209100000|2021-08-17 14:05:00|37.61|37.31|37.4|37.1|37.61|37.31|37.4|37.1|161
1629209400000|2021-08-17 14:10:00|37.41|37.11|37.39|37.09|37.52|37.22|37.33|37.03|273
1629209700000|2021-08-17 14:15:00|37.4|37.1|37.38|37.08|37.49|37.19|37.35|37.05|242
1629210000000|2021-08-17 14:20:00|37.37|37.07|37.35|37.05|37.47|37.17|37.35|37.05|163
1629210300000|2021-08-17 14:25:00|37.36|37.06|37.18|36.88|37.41|37.11|37.02|36.72|292
1629210600000|2021-08-17 14:30:00|37.17|36.87|37.07|36.77|37.33|37.03|37.06|36.76|235
1629210900000|2021-08-17 14:35:00|37.08|36.78|37.1|36.8|37.24|36.94|37.08|36.78|166
1629211200000|2021-08-17 14:40:00|37.11|36.81|37.04|36.74|37.13|36.83|36.99|36.69|205
1629211500000|2021-08-17 14:45:00|37.05|36.75|37.26|36.96|37.28|36.98|37.05|36.75|183
1629211800000|2021-08-17 14:50:00|37.27|36.97|37.26|36.96|37.3|37|37.15|36.85|211
1629212100000|2021-08-17 14:55:00|37.27|36.97|37.15|36.85|37.27|36.97|37.09|36.79|135
1629212400000|2021-08-17 15:00:00|37.16|36.86|37.25|36.95|37.25|36.95|37.05|36.75|183
1629212700000|2021-08-17 15:05:00|37.24|36.94|37.18|36.88|37.39|37.09|37.18|36.88|205
1629213000000|2021-08-17 15:10:00|37.17|36.87|37.18|36.88|37.21|36.91|37.03|36.73|201
1629213300000|2021-08-17 15:15:00|37.19|36.89|37.1|36.8|37.23|36.93|37.03|36.73|217
1629213600000|2021-08-17 15:20:00|37.11|36.81|37.02|36.72|37.16|36.86|36.94|36.64|170
1629213900000|2021-08-17 15:25:00|37.01|36.71|37.01|36.71|37.03|36.73|36.9|36.6|150
1629214200000|2021-08-17 15:30:00|37|36.7|36.89|36.59|37.05|36.75|36.87|36.57|164
1629214500000|2021-08-17 15:35:00|36.88|36.58|36.96|36.66|37.09|36.79|36.81|36.51|247
1629214800000|2021-08-17 15:40:00|36.97|36.67|36.97|36.67|37.06|36.76|36.93|36.63|214
1629215100000|2021-08-17 15:45:00|36.96|36.66|37.09|36.79|37.19|36.89|36.93|36.63|245
1629215400000|2021-08-17 15:50:00|37.08|36.78|36.95|36.65|37.09|36.79|36.94|36.64|205
1629215700000|2021-08-17 15:55:00|36.94|36.64|36.84|36.54|36.95|36.65|36.77|36.47|207
1629216000000|2021-08-17 16:00:00|36.85|36.55|36.67|36.37|36.86|36.56|36.55|36.25|289
1629216300000|2021-08-17 16:05:00|36.68|36.38|36.93|36.63|36.98|36.68|36.6|36.3|236
1629216600000|2021-08-17 16:10:00|36.94|36.64|36.98|36.68|37.05|36.75|36.9|36.6|195
1629216900000|2021-08-17 16:15:00|36.97|36.67|36.87|36.57|37.06|36.76|36.87|36.57|173
1629217200000|2021-08-17 16:20:00|36.88|36.58|36.89|36.59|36.9|36.6|36.75|36.45|221
1629217500000|2021-08-17 16:25:00|36.9|36.6|36.88|36.58|36.9|36.6|36.77|36.47|167
1629217800000|2021-08-17 16:30:00|36.89|36.59|36.92|36.62|36.98|36.68|36.69|36.39|237
1629218100000|2021-08-17 16:35:00|36.91|36.61|36.74|36.44|36.91|36.61|36.72|36.42|165
1629218400000|2021-08-17 16:40:00|36.73|36.43|36.59|36.29|36.8|36.5|36.58|36.28|181
1629218700000|2021-08-17 16:45:00|36.6|36.3|36.63|36.33|36.71|36.41|36.59|36.29|199
1629219000000|2021-08-17 16:50:00|36.62|36.32|36.69|36.39|36.74|36.44|36.61|36.31|177
1629219300000|2021-08-17 16:55:00|36.7|36.4|36.52|36.22|36.7|36.4|36.51|36.21|156
1629219600000|2021-08-17 17:00:00|36.51|36.21|36.62|36.32|36.63|36.33|36.38|36.08|235
1629219900000|2021-08-17 17:05:00|36.61|36.31|36.56|36.26|36.64|36.34|36.51|36.21|199
1629220200000|2021-08-17 17:10:00|36.57|36.27|36.47|36.17|36.57|36.27|36.44|36.14|185
1629220500000|2021-08-17 17:15:00|36.48|36.18|36.35|36.05|36.49|36.19|36.35|36.05|163
1629220800000|2021-08-17 17:20:00|36.34|36.04|36.31|36.01|36.42|36.12|36.27|35.97|141
1629221100000|2021-08-17 17:25:00|36.3|36|36.51|36.21|36.52|36.22|36.3|36|163
1629221400000|2021-08-17 17:30:00|36.5|36.2|36.49|36.19|36.5|36.2|36.36|36.06|157
1629221700000|2021-08-17 17:35:00|36.48|36.18|36.62|36.32|36.67|36.37|36.45|36.15|230
1629222000000|2021-08-17 17:40:00|36.63|36.33|36.65|36.35|36.67|36.37|36.56|36.26|145
1629222300000|2021-08-17 17:45:00|36.64|36.34|36.71|36.41|36.72|36.42|36.53|36.23|162
1629222600000|2021-08-17 17:50:00|36.7|36.4|36.75|36.45|36.75|36.45|36.69|36.39|195
1629222900000|2021-08-17 17:55:00|36.74|36.44|36.75|36.45|36.75|36.45|36.69|36.39|124
1629223200000|2021-08-17 18:00:00|36.74|36.44|36.82|36.52|36.83|36.53|36.72|36.42|141
1629223500000|2021-08-17 18:05:00|36.81|36.51|36.95|36.65|36.95|36.65|36.8|36.5|150
1629223800000|2021-08-17 18:10:00|36.96|36.66|37.07|36.77|37.07|36.77|36.93|36.63|153
1629224100000|2021-08-17 18:15:00|37.08|36.78|37.11|36.81|37.15|36.85|37.01|36.71|163
1629224400000|2021-08-17 18:20:00|37.12|36.82|37.09|36.79|37.12|36.82|37.05|36.75|122
1629224700000|2021-08-17 18:25:00|37.08|36.78|37.2|36.9|37.21|36.91|37.06|36.76|122
1629225000000|2021-08-17 18:30:00|37.19|36.89|37.14|36.84|37.23|36.93|37.09|36.79|160
1629225300000|2021-08-17 18:35:00|37.13|36.83|36.93|36.63|37.13|36.83|36.92|36.62|132
1629225600000|2021-08-17 18:40:00|36.94|36.64|36.64|36.34|37.02|36.72|36.62|36.32|315
1629225900000|2021-08-17 18:45:00|36.65|36.35|36.67|36.37|36.79|36.49|36.64|36.34|227
1629226200000|2021-08-17 18:50:00|36.68|36.38|36.77|36.47|36.79|36.49|36.67|36.37|164
1629226500000|2021-08-17 18:55:00|36.76|36.46|36.73|36.43|36.94|36.64|36.65|36.35|212
1629226800000|2021-08-17 19:00:00|36.72|36.42|36.55|36.25|36.76|36.46|36.55|36.25|174
1629227100000|2021-08-17 19:05:00|36.54|36.24|36.43|36.13|36.55|36.25|36.33|36.03|231
1629227400000|2021-08-17 19:10:00|36.42|36.12|36.22|35.92|36.42|36.12|36.22|35.92|221
1629227700000|2021-08-17 19:15:00|36.21|35.91|36.09|35.79|36.23|35.93|36.08|35.78|195
1629228000000|2021-08-17 19:20:00|36.08|35.78|36.23|35.93|36.3|36|36.02|35.72|259
1629228300000|2021-08-17 19:25:00|36.24|35.94|36.36|36.06|36.41|36.11|36.22|35.92|248
1629228600000|2021-08-17 19:30:00|36.35|36.05|36.19|35.89|36.38|36.08|36.17|35.87|221
1629228900000|2021-08-17 19:35:00|36.18|35.88|36.17|35.87|36.21|35.91|36.08|35.78|151
1629229200000|2021-08-17 19:40:00|36.16|35.86|36.08|35.78|36.18|35.88|36.07|35.77|107
1629229500000|2021-08-17 19:45:00|36.07|35.77|36.09|35.79|36.17|35.87|36.01|35.71|170
1629229800000|2021-08-17 19:50:00|36.1|35.8|36.03|35.73|36.17|35.87|35.9|35.6|171
1629230100000|2021-08-17 19:55:00|36.04|35.74|36.16|35.86|36.25|35.95|35.95|35.65|297
1629230400000|2021-08-17 20:00:00|36.15|35.85|35.9|35.6|36.3|36|35.9|35.6|286
1629230700000|2021-08-17 20:05:00|35.91|35.61|35.94|35.64|36.03|35.73|35.76|35.46|381
1629231000000|2021-08-17 20:10:00|35.92|35.62|35.69|35.39|35.99|35.69|35.66|35.36|271
1629231300000|2021-08-17 20:15:00|35.68|35.38|35.31|35.01|35.68|35.38|35.28|34.98|333
1629231600000|2021-08-17 20:20:00|35.32|35.02|35.22|34.92|35.47|35.17|35.17|34.87|270
1629231900000|2021-08-17 20:25:00|35.21|34.91|35.09|34.79|35.26|34.96|34.86|34.56|311
1629232200000|2021-08-17 20:30:00|35.08|34.78|34.95|34.65|35.09|34.79|34.61|34.31|309
1629232500000|2021-08-17 20:35:00|34.96|34.66|35.31|35.01|35.33|35.03|34.91|34.61|281
1629232800000|2021-08-17 20:40:00|35.32|35.02|35.3|35|35.43|35.13|35.27|34.97|177
1629233100000|2021-08-17 20:45:00|35.29|34.99|35.55|35.25|35.57|35.27|35.26|34.96|227
1629233400000|2021-08-17 20:50:00|35.54|35.24|35.48|35.18|35.6|35.3|35.46|35.16|210
1629233700000|2021-08-17 20:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.41|35.11|206
1629234000000|2021-08-17 21:00:00|35.44|35.14|35.24|34.94|35.45|35.15|35.18|34.88|158
1629234300000|2021-08-17 21:05:00|35.25|34.95|34.84|34.54|35.26|34.96|34.83|34.53|240
1629234600000|2021-08-17 21:10:00|34.83|34.53|35.07|34.77|35.07|34.77|34.82|34.52|134
1629234900000|2021-08-17 21:15:00|35.06|34.76|34.71|34.41|35.07|34.77|34.63|34.33|154
1629235200000|2021-08-17 21:20:00|34.7|34.4|34.64|34.34|34.72|34.42|34.59|34.29|106
1629235500000|2021-08-17 21:25:00|34.65|34.35|34.76|34.46|34.77|34.47|34.6|34.3|140
1629235800000|2021-08-17 21:30:00|34.75|34.45|34.69|34.39|34.77|34.47|34.65|34.35|85
1629236100000|2021-08-17 21:35:00|34.68|34.38|34.96|34.66|34.96|34.66|34.67|34.37|134
1629236400000|2021-08-17 21:40:00|34.97|34.67|34.81|34.51|34.98|34.68|34.81|34.51|126
1629236700000|2021-08-17 21:45:00|34.82|34.52|35|34.7|35.02|34.72|34.79|34.49|120
1629237000000|2021-08-17 21:50:00|35.01|34.71|34.78|34.48|35.02|34.72|34.76|34.46|135
1629237300000|2021-08-17 21:55:00|34.77|34.47|34.67|34.37|34.77|34.47|34.62|34.32|121
1629237600000|2021-08-17 22:00:00|34.68|34.38|34.88|34.58|34.89|34.59|34.57|34.27|189
1629237900000|2021-08-17 22:05:00|34.89|34.59|34.59|34.29|34.89|34.59|34.59|34.29|164
1629238200000|2021-08-17 22:10:00|34.6|34.3|34.35|34.05|34.64|34.34|34.32|34.02|247
1629238500000|2021-08-17 22:15:00|34.34|34.04|34.57|34.27|34.64|34.34|34.31|34.01|262
1629238800000|2021-08-17 22:20:00|34.58|34.28|34.19|33.89|34.58|34.28|34.09|33.79|283
1629239100000|2021-08-17 22:25:00|34.2|33.9|34.37|34.07|34.37|34.07|34.12|33.82|303
1629239400000|2021-08-17 22:30:00|34.35|34.05|34.76|34.46|34.78|34.48|34.31|34.01|257
1629239700000|2021-08-17 22:35:00|34.75|34.45|34.59|34.29|34.77|34.47|34.55|34.25|296
1629240000000|2021-08-17 22:40:00|34.6|34.3|34.63|34.33|34.73|34.43|34.48|34.18|217
1629240300000|2021-08-17 22:45:00|34.62|34.32|34.72|34.42|34.74|34.44|34.44|34.14|229
1629240600000|2021-08-17 22:50:00|34.71|34.41|34.93|34.63|34.95|34.65|34.65|34.35|289
1629240900000|2021-08-17 22:55:00|34.92|34.62|35.02|34.72|35.03|34.73|34.85|34.55|218
1629241200000|2021-08-17 23:00:00|35.01|34.71|34.87|34.57|35.01|34.71|34.77|34.47|224
1629241500000|2021-08-17 23:05:00|34.88|34.58|34.69|34.39|34.88|34.58|34.67|34.37|185
1629241800000|2021-08-17 23:10:00|34.68|34.38|34.74|34.44|34.74|34.44|34.61|34.31|177
1629242100000|2021-08-17 23:15:00|34.73|34.43|34.6|34.3|34.73|34.43|34.54|34.24|170
1629242400000|2021-08-17 23:20:00|34.59|34.29|34.39|34.09|34.61|34.31|34.32|34.02|206
1629242700000|2021-08-17 23:25:00|34.38|34.08|34.58|34.28|34.59|34.29|34.33|34.03|209
1629243000000|2021-08-17 23:30:00|34.57|34.27|34.76|34.46|34.87|34.57|34.55|34.25|236
1629243300000|2021-08-17 23:35:00|34.75|34.45|34.74|34.44|34.86|34.56|34.73|34.43|224
1629243600000|2021-08-17 23:40:00|34.73|34.43|34.36|34.06|34.75|34.45|34.36|34.06|288
1629243900000|2021-08-17 23:45:00|34.35|34.05|34.3|34|34.49|34.19|34.3|34|245
1629244200000|2021-08-17 23:50:00|34.29|33.99|34.16|33.86|34.3|34|34.12|33.82|257
1629244500000|2021-08-17 23:55:00|34.15|33.85|34.26|33.96|34.33|34.03|34.15|33.85|186
1629244800000|2021-08-18 00:00:00|34.27|33.97|34.55|34.25|34.67|34.37|34.21|33.91|291
1629245100000|2021-08-18 00:05:00|34.54|34.24|34.17|33.87|34.56|34.26|34.17|33.87|299
1629245400000|2021-08-18 00:10:00|34.16|33.86|34.44|34.14|34.44|34.14|34.16|33.86|245
1629245700000|2021-08-18 00:15:00|34.43|34.13|34.66|34.36|34.67|34.37|34.35|34.05|287
1629246000000|2021-08-18 00:20:00|34.65|34.35|34.6|34.3|34.66|34.36|34.47|34.17|222
1629246300000|2021-08-18 00:25:00|34.63|34.33|34.46|34.16|34.7|34.4|34.42|34.12|213
1629246600000|2021-08-18 00:30:00|34.47|34.17|34.23|33.93|34.47|34.17|34.23|33.93|253
1629246900000|2021-08-18 00:35:00|34.22|33.92|33.86|33.56|34.27|33.97|33.85|33.55|247
1629247200000|2021-08-18 00:40:00|33.85|33.55|33.53|33.23|33.85|33.55|33.49|33.19|280
1629247500000|2021-08-18 00:45:00|33.54|33.24|33.71|33.41|33.72|33.42|33.41|33.11|325
1629247800000|2021-08-18 00:50:00|33.7|33.4|33.97|33.67|34|33.7|33.7|33.4|262
1629248100000|2021-08-18 00:55:00|33.98|33.68|33.99|33.69|34|33.7|33.82|33.52|236
1629248400000|2021-08-18 01:00:00|33.98|33.68|33.44|33.14|33.98|33.68|33.43|33.13|241
1629248700000|2021-08-18 01:05:00|33.45|33.15|33.41|33.11|33.62|33.32|33.33|33.03|245
1629249000000|2021-08-18 01:10:00|33.42|33.12|33.02|32.72|33.53|33.23|32.87|32.57|353
1629249300000|2021-08-18 01:15:00|33.01|32.71|33.32|33.02|33.32|33.02|32.66|32.36|338
1629249600000|2021-08-18 01:20:00|33.33|33.03|33.04|32.74|33.42|33.12|33.02|32.72|363
1629249900000|2021-08-18 01:25:00|33.03|32.73|33.21|32.91|33.25|32.95|33.03|32.73|293
1629250200000|2021-08-18 01:30:00|33.22|32.92|33.63|33.33|33.66|33.36|33.22|32.92|238
1629250500000|2021-08-18 01:35:00|33.62|33.32|33.79|33.49|33.82|33.52|33.57|33.27|296
1629250800000|2021-08-18 01:40:00|33.78|33.48|33.97|33.67|34.01|33.71|33.71|33.41|238
1629251100000|2021-08-18 01:45:00|33.98|33.68|33.75|33.45|34.03|33.73|33.74|33.44|305
1629251400000|2021-08-18 01:50:00|33.76|33.46|33.96|33.66|33.98|33.68|33.71|33.41|255
1629251700000|2021-08-18 01:55:00|33.97|33.67|34.27|33.97|34.27|33.97|33.95|33.65|211
1629252000000|2021-08-18 02:00:00|34.26|33.96|34.18|33.88|34.31|34.01|34.12|33.82|260
1629252300000|2021-08-18 02:05:00|34.17|33.87|34.21|33.91|34.31|34.01|34.11|33.81|281
1629252600000|2021-08-18 02:10:00|34.2|33.9|34.37|34.07|34.37|34.07|34.09|33.79|273
1629252900000|2021-08-18 02:15:00|34.36|34.06|34.69|34.39|34.7|34.4|34.27|33.97|302
1629253200000|2021-08-18 02:20:00|34.68|34.38|34.64|34.34|34.7|34.4|34.58|34.28|233
1629253500000|2021-08-18 02:25:00|34.65|34.35|34.43|34.13|34.65|34.35|34.39|34.09|251
1629253800000|2021-08-18 02:30:00|34.44|34.14|34.4|34.1|34.55|34.25|34.39|34.09|182
1629254100000|2021-08-18 02:35:00|34.39|34.09|34.24|33.94|34.42|34.12|34.06|33.76|236
1629254400000|2021-08-18 02:40:00|34.25|33.95|34.32|34.02|34.33|34.03|34.17|33.87|247
1629254700000|2021-08-18 02:45:00|34.31|34.01|34.07|33.77|34.47|34.17|34.06|33.76|274
1629255000000|2021-08-18 02:50:00|34.08|33.78|34.16|33.86|34.25|33.95|34.08|33.78|198
1629255300000|2021-08-18 02:55:00|34.17|33.87|34.19|33.89|34.34|34.04|34.15|33.85|226
1629255600000|2021-08-18 03:00:00|34.2|33.9|34.21|33.91|34.27|33.97|34.09|33.79|204
1629255900000|2021-08-18 03:05:00|34.2|33.9|33.95|33.65|34.23|33.93|33.94|33.64|253
1629256200000|2021-08-18 03:10:00|33.96|33.66|33.86|33.56|34.02|33.72|33.85|33.55|202
1629256500000|2021-08-18 03:15:00|33.87|33.57|33.95|33.65|33.98|33.68|33.82|33.52|233
1629256800000|2021-08-18 03:20:00|33.96|33.66|33.79|33.49|33.96|33.66|33.74|33.44|283
1629257100000|2021-08-18 03:25:00|33.8|33.5|33.67|33.37|33.9|33.6|33.64|33.34|256
1629257400000|2021-08-18 03:30:00|33.66|33.36|33.66|33.36|33.75|33.45|33.53|33.23|250
1629257700000|2021-08-18 03:35:00|33.65|33.35|33.85|33.55|33.88|33.58|33.62|33.32|237
1629258000000|2021-08-18 03:40:00|33.84|33.54|33.88|33.58|33.99|33.69|33.78|33.48|261
1629258300000|2021-08-18 03:45:00|33.87|33.57|34.13|33.83|34.17|33.87|33.86|33.56|231
1629258600000|2021-08-18 03:50:00|34.14|33.84|34.06|33.76|34.19|33.89|34.04|33.74|158
1629258900000|2021-08-18 03:55:00|34.07|33.77|34.4|34.1|34.4|34.1|33.99|33.69|284
1629259200000|2021-08-18 04:00:00|34.41|34.11|34.38|34.08|34.5|34.2|34.31|34.01|252
1629259500000|2021-08-18 04:05:00|34.37|34.07|34.63|34.33|34.65|34.35|34.34|34.04|250
1629259800000|2021-08-18 04:10:00|34.64|34.34|34.65|34.35|34.66|34.36|34.53|34.23|220
1629260100000|2021-08-18 04:15:00|34.66|34.36|34.76|34.46|34.79|34.49|34.56|34.26|177
1629260400000|2021-08-18 04:20:00|34.75|34.45|34.69|34.39|34.79|34.49|34.58|34.28|150
1629260700000|2021-08-18 04:25:00|34.68|34.38|34.57|34.27|34.69|34.39|34.52|34.22|193
1629261000000|2021-08-18 04:30:00|34.56|34.26|34.63|34.33|34.67|34.37|34.53|34.23|258
1629261300000|2021-08-18 04:35:00|34.62|34.32|34.56|34.26|34.63|34.33|34.56|34.26|177
1629261600000|2021-08-18 04:40:00|34.55|34.25|34.34|34.04|34.56|34.26|34.33|34.03|219
1629261900000|2021-08-18 04:45:00|34.35|34.05|34.26|33.96|34.39|34.09|34.18|33.88|221
1629262200000|2021-08-18 04:50:00|34.25|33.95|34.33|34.03|34.39|34.09|34.21|33.91|192
1629262500000|2021-08-18 04:55:00|34.34|34.04|34.47|34.17|34.48|34.18|34.24|33.94|192
1629262800000|2021-08-18 05:00:00|34.48|34.18|34.6|34.3|34.63|34.33|34.38|34.08|216
1629263100000|2021-08-18 05:05:00|34.59|34.29|34.67|34.37|34.71|34.41|34.56|34.26|194
1629263400000|2021-08-18 05:10:00|34.68|34.38|34.57|34.27|34.73|34.43|34.53|34.23|166
1629263700000|2021-08-18 05:15:00|34.58|34.28|34.78|34.48|34.82|34.52|34.54|34.24|211
1629264000000|2021-08-18 05:20:00|34.79|34.49|34.9|34.6|34.92|34.62|34.68|34.38|204
1629264300000|2021-08-18 05:25:00|34.91|34.61|34.94|34.64|35|34.7|34.86|34.56|214
1629264600000|2021-08-18 05:30:00|34.93|34.63|35.06|34.76|35.08|34.78|34.92|34.62|222
1629264900000|2021-08-18 05:35:00|35.05|34.75|35.03|34.73|35.09|34.79|34.99|34.69|221
1629265200000|2021-08-18 05:40:00|35.04|34.74|35.1|34.8|35.12|34.82|34.95|34.65|200
1629265500000|2021-08-18 05:45:00|35.11|34.81|35.11|34.81|35.14|34.84|35.05|34.75|163
1629265800000|2021-08-18 05:50:00|35.1|34.8|35.09|34.79|35.12|34.82|35.01|34.71|144
1629266100000|2021-08-18 05:55:00|35.08|34.78|35.19|34.89|35.2|34.9|35.06|34.76|140
1629266400000|2021-08-18 06:00:00|35.18|34.88|35.05|34.75|35.19|34.89|34.98|34.68|219
1629266700000|2021-08-18 06:05:00|35.06|34.76|34.95|34.65|35.06|34.76|34.9|34.6|176
1629267000000|2021-08-18 06:10:00|34.96|34.66|35.01|34.71|35.06|34.76|34.96|34.66|136
1629267300000|2021-08-18 06:15:00|35.02|34.72|35.06|34.76|35.17|34.87|34.99|34.69|168
1629267600000|2021-08-18 06:20:00|35.05|34.75|35.05|34.75|35.11|34.81|34.99|34.69|197
1629267900000|2021-08-18 06:25:00|35.06|34.76|35.1|34.8|35.16|34.86|35.04|34.74|163
1629268200000|2021-08-18 06:30:00|35.09|34.79|34.98|34.68|35.18|34.88|34.98|34.68|179
1629268500000|2021-08-18 06:35:00|34.99|34.69|34.9|34.6|35.03|34.73|34.9|34.6|133
1629268800000|2021-08-18 06:40:00|34.91|34.61|34.99|34.69|35.06|34.76|34.9|34.6|154
1629269100000|2021-08-18 06:45:00|34.98|34.68|35.18|34.88|35.19|34.89|34.98|34.68|122
1629269400000|2021-08-18 06:50:00|35.19|34.89|35.15|34.85|35.25|34.95|35.15|34.85|121
1629269700000|2021-08-18 06:55:00|35.16|34.86|35.12|34.82|35.17|34.87|35.07|34.77|135
1629270000000|2021-08-18 07:00:00|35.11|34.81|34.93|34.63|35.31|35.01|34.92|34.62|235
1629270300000|2021-08-18 07:05:00|34.92|34.62|34.91|34.61|35.01|34.71|34.87|34.57|202
1629270600000|2021-08-18 07:10:00|34.9|34.6|34.89|34.59|35.01|34.71|34.88|34.58|166
1629270900000|2021-08-18 07:15:00|34.88|34.58|34.71|34.41|34.96|34.66|34.68|34.38|264
1629271200000|2021-08-18 07:20:00|34.72|34.42|34.66|34.36|34.82|34.52|34.61|34.31|260
1629271500000|2021-08-18 07:25:00|34.67|34.37|34.66|34.36|34.78|34.48|34.65|34.35|202
1629271800000|2021-08-18 07:30:00|34.67|34.37|34.67|34.37|34.8|34.5|34.63|34.33|187
1629272100000|2021-08-18 07:35:00|34.68|34.38|34.72|34.42|34.73|34.43|34.65|34.35|121
1629272400000|2021-08-18 07:40:00|34.71|34.41|34.51|34.21|34.76|34.46|34.5|34.2|215
1629272700000|2021-08-18 07:45:00|34.52|34.22|34.51|34.21|34.59|34.29|34.45|34.15|197
1629273000000|2021-08-18 07:50:00|34.5|34.2|34.3|34|34.55|34.25|34.26|33.96|199
1629273300000|2021-08-18 07:55:00|34.31|34.01|34.39|34.09|34.46|34.16|34.3|34|243
1629273600000|2021-08-18 08:00:00|34.38|34.08|34.49|34.19|34.5|34.2|34.36|34.06|184
1629273900000|2021-08-18 08:05:00|34.5|34.2|34.45|34.15|34.54|34.24|34.44|34.14|194
1629274200000|2021-08-18 08:10:00|34.46|34.16|34.46|34.16|34.55|34.25|34.45|34.15|189
1629274500000|2021-08-18 08:15:00|34.47|34.17|34.55|34.25|34.58|34.28|34.46|34.16|135
1629274800000|2021-08-18 08:20:00|34.54|34.24|34.31|34.01|34.55|34.25|34.29|33.99|205
1629275100000|2021-08-18 08:25:00|34.3|34|34.22|33.92|34.34|34.04|34.22|33.92|184
1629275400000|2021-08-18 08:30:00|34.21|33.91|34.22|33.92|34.28|33.98|34.13|33.83|259
1629275700000|2021-08-18 08:35:00|34.23|33.93|34.33|34.03|34.34|34.04|34.22|33.92|179
1629276000000|2021-08-18 08:40:00|34.32|34.02|34.25|33.95|34.39|34.09|34.25|33.95|115
1629276300000|2021-08-18 08:45:00|34.26|33.96|34.32|34.02|34.42|34.12|34.26|33.96|168
1629276600000|2021-08-18 08:50:00|34.31|34.01|34.41|34.11|34.48|34.18|34.31|34.01|186
1629276900000|2021-08-18 08:55:00|34.4|34.1|34.52|34.22|34.53|34.23|34.4|34.1|148
1629277200000|2021-08-18 09:00:00|34.53|34.23|34.56|34.26|34.69|34.39|34.53|34.23|213
1629277500000|2021-08-18 09:05:00|34.57|34.27|34.33|34.03|34.57|34.27|34.32|34.02|135
1629277800000|2021-08-18 09:10:00|34.34|34.04|34.61|34.31|34.62|34.32|34.34|34.04|133
1629278100000|2021-08-18 09:15:00|34.62|34.32|34.66|34.36|34.68|34.38|34.47|34.17|194
1629278400000|2021-08-18 09:20:00|34.65|34.35|34.61|34.31|34.67|34.37|34.6|34.3|174
1629278700000|2021-08-18 09:25:00|34.62|34.32|34.5|34.2|34.65|34.35|34.5|34.2|138
1629279000000|2021-08-18 09:30:00|34.51|34.21|34.64|34.34|34.67|34.37|34.49|34.19|187
1629279300000|2021-08-18 09:35:00|34.66|34.36|34.8|34.5|34.8|34.5|34.66|34.36|101
1629279600000|2021-08-18 09:40:00|34.79|34.49|34.92|34.62|34.93|34.63|34.76|34.46|108
1629279900000|2021-08-18 09:45:00|34.93|34.63|34.94|34.64|35.01|34.71|34.88|34.58|149
1629280200000|2021-08-18 09:50:00|34.93|34.63|34.99|34.69|35|34.7|34.91|34.61|135
1629280500000|2021-08-18 09:55:00|35|34.7|34.97|34.67|35.02|34.72|34.93|34.63|144
1629280800000|2021-08-18 10:00:00|34.96|34.66|35.07|34.77|35.09|34.79|34.96|34.66|150
1629281100000|2021-08-18 10:05:00|35.06|34.76|35.07|34.77|35.14|34.84|35.06|34.76|166
1629281400000|2021-08-18 10:10:00|35.08|34.78|34.85|34.55|35.09|34.79|34.85|34.55|210
1629281700000|2021-08-18 10:15:00|34.86|34.56|34.67|34.37|34.91|34.61|34.64|34.34|234
1629282000000|2021-08-18 10:20:00|34.68|34.38|34.68|34.38|34.75|34.45|34.65|34.35|201
1629282300000|2021-08-18 10:25:00|34.69|34.39|34.51|34.21|34.74|34.44|34.51|34.21|189
1629282600000|2021-08-18 10:30:00|34.52|34.22|34.49|34.19|34.56|34.26|34.44|34.14|202
1629282900000|2021-08-18 10:35:00|34.5|34.2|34.54|34.24|34.69|34.39|34.49|34.19|222
1629283200000|2021-08-18 10:40:00|34.53|34.23|34.51|34.21|34.59|34.29|34.47|34.17|163
1629283500000|2021-08-18 10:45:00|34.52|34.22|34.47|34.17|34.61|34.31|34.47|34.17|184
1629283800000|2021-08-18 10:50:00|34.48|34.18|34.58|34.28|34.71|34.41|34.48|34.18|287
1629284100000|2021-08-18 10:55:00|34.59|34.29|34.42|34.12|34.66|34.36|34.39|34.09|188
1629284400000|2021-08-18 11:00:00|34.43|34.13|34.66|34.36|34.67|34.37|34.43|34.13|222
1629284700000|2021-08-18 11:05:00|34.65|34.35|34.69|34.39|34.78|34.48|34.65|34.35|219
1629285000000|2021-08-18 11:10:00|34.68|34.38|34.59|34.29|34.73|34.43|34.59|34.29|182
1629285300000|2021-08-18 11:15:00|34.58|34.28|34.73|34.43|34.75|34.45|34.58|34.28|207
1629285600000|2021-08-18 11:20:00|34.74|34.44|34.61|34.31|34.81|34.51|34.61|34.31|162
1629285900000|2021-08-18 11:25:00|34.62|34.32|34.39|34.09|34.63|34.33|34.38|34.08|250
1629286200000|2021-08-18 11:30:00|34.38|34.08|34.27|33.97|34.41|34.11|34.26|33.96|275
1629286500000|2021-08-18 11:35:00|34.28|33.98|34.23|33.93|34.31|34.01|34.14|33.84|299
1629286800000|2021-08-18 11:40:00|34.22|33.92|34.21|33.91|34.35|34.05|34.16|33.86|242
1629287100000|2021-08-18 11:45:00|34.2|33.9|34.05|33.75|34.25|33.95|34.03|33.73|332
1629287400000|2021-08-18 11:50:00|34.04|33.74|34.05|33.75|34.09|33.79|33.94|33.64|236
1629287700000|2021-08-18 11:55:00|34.06|33.76|33.97|33.67|34.08|33.78|33.94|33.64|185
1629288000000|2021-08-18 12:00:00|33.96|33.66|34.21|33.91|34.25|33.95|33.96|33.66|211
1629288300000|2021-08-18 12:05:00|34.2|33.9|34.12|33.82|34.21|33.91|34.11|33.81|148
1629288600000|2021-08-18 12:10:00|34.13|33.83|34.15|33.85|34.26|33.96|34.13|33.83|173
1629288900000|2021-08-18 12:15:00|34.16|33.86|34.1|33.8|34.21|33.91|33.99|33.69|188
1629289200000|2021-08-18 12:20:00|34.09|33.79|34.33|34.03|34.33|34.03|34.09|33.79|170
1629289500000|2021-08-18 12:25:00|34.34|34.04|34.53|34.23|34.61|34.31|34.33|34.03|231
1629289800000|2021-08-18 12:30:00|34.52|34.22|34.44|34.14|34.59|34.29|34.42|34.12|201
1629290100000|2021-08-18 12:35:00|34.45|34.15|34.43|34.13|34.56|34.26|34.42|34.12|151
1629290400000|2021-08-18 12:40:00|34.44|34.14|34.44|34.14|34.58|34.28|34.43|34.13|174
1629290700000|2021-08-18 12:45:00|34.45|34.15|34.56|34.26|34.6|34.3|34.45|34.15|137
1629291000000|2021-08-18 12:50:00|34.57|34.27|34.75|34.45|34.78|34.48|34.57|34.27|150
1629291300000|2021-08-18 12:55:00|34.74|34.44|34.76|34.46|34.78|34.48|34.69|34.39|165
1629291600000|2021-08-18 13:00:00|34.77|34.47|34.92|34.62|34.93|34.63|34.77|34.47|209
1629291900000|2021-08-18 13:05:00|34.93|34.63|34.87|34.57|34.95|34.65|34.86|34.56|180
1629292200000|2021-08-18 13:10:00|34.86|34.56|34.81|34.51|34.88|34.58|34.8|34.5|174
1629292500000|2021-08-18 13:15:00|34.82|34.52|34.92|34.62|34.94|34.64|34.82|34.52|147
1629292800000|2021-08-18 13:20:00|34.91|34.61|34.93|34.63|34.97|34.67|34.9|34.6|129
1629293100000|2021-08-18 13:25:00|34.94|34.64|34.94|34.64|34.98|34.68|34.93|34.63|130
1629293400000|2021-08-18 13:30:00|34.93|34.63|34.77|34.47|35|34.7|34.77|34.47|170
1629293700000|2021-08-18 13:35:00|34.78|34.48|34.71|34.41|34.82|34.52|34.7|34.4|170
1629294000000|2021-08-18 13:40:00|34.72|34.42|34.67|34.37|34.75|34.45|34.67|34.37|167
1629294300000|2021-08-18 13:45:00|34.66|34.36|34.59|34.29|34.73|34.43|34.56|34.26|177
1629294600000|2021-08-18 13:50:00|34.6|34.3|34.71|34.41|34.74|34.44|34.59|34.29|146
1629294900000|2021-08-18 13:55:00|34.72|34.42|34.88|34.58|34.91|34.61|34.72|34.42|162
1629295200000|2021-08-18 14:00:00|34.87|34.57|34.97|34.67|35.01|34.71|34.86|34.56|162
1629295500000|2021-08-18 14:05:00|34.98|34.68|34.84|34.54|34.98|34.68|34.81|34.51|127
1629295800000|2021-08-18 14:10:00|34.85|34.55|34.86|34.56|34.89|34.59|34.81|34.51|137
1629296100000|2021-08-18 14:15:00|34.87|34.57|35.04|34.74|35.05|34.75|34.86|34.56|145
1629296400000|2021-08-18 14:20:00|35.05|34.75|34.96|34.66|35.06|34.76|34.93|34.63|146
1629296700000|2021-08-18 14:25:00|34.97|34.67|35|34.7|35.01|34.71|34.95|34.65|94
1629297000000|2021-08-18 14:30:00|35.01|34.71|34.9|34.6|35.02|34.72|34.9|34.6|163
1629297300000|2021-08-18 14:35:00|34.89|34.59|35.06|34.76|35.08|34.78|34.86|34.56|167
1629297600000|2021-08-18 14:40:00|35.07|34.77|35.02|34.72|35.09|34.79|35.02|34.72|135
1629297900000|2021-08-18 14:45:00|35.03|34.73|34.96|34.66|35.04|34.74|34.94|34.64|86
1629298200000|2021-08-18 14:50:00|34.95|34.65|35.05|34.75|35.05|34.75|34.95|34.65|93
1629298500000|2021-08-18 14:55:00|35.06|34.76|35.09|34.79|35.14|34.84|35.04|34.74|162
1629298800000|2021-08-18 15:00:00|35.1|34.8|34.96|34.66|35.14|34.84|34.96|34.66|153
1629299100000|2021-08-18 15:05:00|34.97|34.67|34.86|34.56|34.97|34.67|34.86|34.56|129
1629299400000|2021-08-18 15:10:00|34.87|34.57|34.83|34.53|34.91|34.61|34.81|34.51|95
1629299700000|2021-08-18 15:15:00|34.84|34.54|34.73|34.43|34.89|34.59|34.71|34.41|176
1629300000000|2021-08-18 15:20:00|34.74|34.44|34.64|34.34|34.79|34.49|34.64|34.34|166
1629300300000|2021-08-18 15:25:00|34.65|34.35|34.69|34.39|34.75|34.45|34.64|34.34|119
1629300600000|2021-08-18 15:30:00|34.7|34.4|34.68|34.38|34.74|34.44|34.65|34.35|180
1629300900000|2021-08-18 15:35:00|34.67|34.37|34.82|34.52|34.83|34.53|34.66|34.36|134
1629301200000|2021-08-18 15:40:00|34.81|34.51|34.92|34.62|34.96|34.66|34.8|34.5|137
1629301500000|2021-08-18 15:45:00|34.93|34.63|35.36|35.06|35.36|35.06|34.93|34.63|198
1629301800000|2021-08-18 15:50:00|35.37|35.07|35.35|35.05|35.44|35.14|35.29|34.99|203
1629302100000|2021-08-18 15:55:00|35.34|35.04|35.48|35.18|35.5|35.2|35.34|35.04|243
1629302400000|2021-08-18 16:00:00|35.47|35.17|35.42|35.12|35.48|35.18|35.34|35.04|249
1629302700000|2021-08-18 16:05:00|35.41|35.11|35.56|35.26|35.65|35.35|35.41|35.11|270
1629303000000|2021-08-18 16:10:00|35.57|35.27|35.42|35.12|35.57|35.27|35.37|35.07|202
1629303300000|2021-08-18 16:15:00|35.43|35.13|35.3|35|35.48|35.18|35.27|34.97|186
1629303600000|2021-08-18 16:20:00|35.31|35.01|35.35|35.05|35.43|35.13|35.31|35.01|158
1629303900000|2021-08-18 16:25:00|35.36|35.06|35.36|35.06|35.39|35.09|35.31|35.01|129
1629304200000|2021-08-18 16:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|162
1629304500000|2021-08-18 16:35:00|35.57|35.27|35.71|35.41|35.72|35.42|35.56|35.26|160
1629304800000|2021-08-18 16:40:00|35.7|35.4|35.64|35.34|35.71|35.41|35.59|35.29|164
1629305100000|2021-08-18 16:45:00|35.63|35.33|35.73|35.43|35.8|35.5|35.55|35.25|203
1629305400000|2021-08-18 16:50:00|35.74|35.44|35.9|35.6|35.99|35.69|35.72|35.42|261
1629305700000|2021-08-18 16:55:00|35.89|35.59|35.86|35.56|35.98|35.68|35.81|35.51|176
1629306000000|2021-08-18 17:00:00|35.87|35.57|35.86|35.56|35.96|35.66|35.85|35.55|155
1629306300000|2021-08-18 17:05:00|35.87|35.57|35.79|35.49|35.87|35.57|35.74|35.44|151
1629306600000|2021-08-18 17:10:00|35.8|35.5|35.76|35.46|35.81|35.51|35.7|35.4|152
1629306900000|2021-08-18 17:15:00|35.77|35.47|35.82|35.52|35.82|35.52|35.7|35.4|128
1629307200000|2021-08-18 17:20:00|35.83|35.53|35.89|35.59|35.89|35.59|35.71|35.41|171
1629307500000|2021-08-18 17:25:00|35.88|35.58|35.94|35.64|36.04|35.74|35.85|35.55|178
1629307800000|2021-08-18 17:30:00|35.93|35.63|35.91|35.61|36.01|35.71|35.81|35.51|156
1629308100000|2021-08-18 17:35:00|35.92|35.62|35.83|35.53|35.93|35.63|35.81|35.51|123
1629308400000|2021-08-18 17:40:00|35.82|35.52|35.73|35.43|35.87|35.57|35.71|35.41|150
1629308700000|2021-08-18 17:45:00|35.74|35.44|35.79|35.49|35.81|35.51|35.73|35.43|102
1629309000000|2021-08-18 17:50:00|35.8|35.5|35.78|35.48|35.9|35.6|35.78|35.48|145
1629309300000|2021-08-18 17:55:00|35.79|35.49|35.75|35.45|35.83|35.53|35.73|35.43|171
1629309600000|2021-08-18 18:00:00|35.76|35.46|36.08|35.78|36.09|35.79|35.73|35.43|141
1629309900000|2021-08-18 18:05:00|36.09|35.79|35.8|35.5|36.09|35.79|35.79|35.49|103
1629310200000|2021-08-18 18:10:00|35.79|35.49|35.38|35.08|35.79|35.49|35.35|35.05|245
1629310500000|2021-08-18 18:15:00|35.37|35.07|35.24|34.94|35.48|35.18|35.24|34.94|205
1629310800000|2021-08-18 18:20:00|35.25|34.95|35.22|34.92|35.3|35|35.06|34.76|212
1629311100000|2021-08-18 18:25:00|35.23|34.93|35.26|34.96|35.37|35.07|35.22|34.92|177
1629311400000|2021-08-18 18:30:00|35.25|34.95|35.36|35.06|35.39|35.09|35.23|34.93|156
1629311700000|2021-08-18 18:35:00|35.35|35.05|35.26|34.96|35.41|35.11|35.24|34.94|145
1629312000000|2021-08-18 18:40:00|35.27|34.97|35.11|34.81|35.34|35.04|35.11|34.81|192
1629312300000|2021-08-18 18:45:00|35.12|34.82|35.11|34.81|35.21|34.91|35.1|34.8|163
1629312600000|2021-08-18 18:50:00|35.12|34.82|35.12|34.82|35.2|34.9|35.11|34.81|140
1629312900000|2021-08-18 18:55:00|35.13|34.83|35|34.7|35.15|34.85|34.97|34.67|162
1629313200000|2021-08-18 19:00:00|34.99|34.69|35.22|34.92|35.3|35|34.98|34.68|202
1629313500000|2021-08-18 19:05:00|35.23|34.93|35.17|34.87|35.26|34.96|35.13|34.83|119
1629313800000|2021-08-18 19:10:00|35.18|34.88|35.05|34.75|35.22|34.92|35.05|34.75|113
1629314100000|2021-08-18 19:15:00|35.04|34.74|34.95|34.65|35.18|34.88|34.94|34.64|254
1629314400000|2021-08-18 19:20:00|34.94|34.64|34.88|34.58|34.95|34.65|34.84|34.54|215
1629314700000|2021-08-18 19:25:00|34.89|34.59|34.65|34.35|34.94|34.64|34.65|34.35|202
1629315000000|2021-08-18 19:30:00|34.66|34.36|34.67|34.37|34.76|34.46|34.57|34.27|218
1629315300000|2021-08-18 19:35:00|34.68|34.38|34.57|34.27|34.8|34.5|34.56|34.26|171
1629315600000|2021-08-18 19:40:00|34.56|34.26|34.42|34.12|34.57|34.27|34.42|34.12|137
1629315900000|2021-08-18 19:45:00|34.41|34.11|34.6|34.3|34.67|34.37|34.36|34.06|209
1629316200000|2021-08-18 19:50:00|34.59|34.29|34.39|34.09|34.6|34.3|34.37|34.07|180
1629316500000|2021-08-18 19:55:00|34.38|34.08|34.3|34|34.39|34.09|34.28|33.98|163
1629316800000|2021-08-18 20:00:00|34.29|33.99|34.33|34.03|34.49|34.19|34.29|33.99|158
1629317100000|2021-08-18 20:05:00|34.34|34.04|34.3|34|34.36|34.06|34.26|33.96|131
1629317400000|2021-08-18 20:10:00|34.31|34.01|34.43|34.13|34.53|34.23|34.27|33.97|163
1629317700000|2021-08-18 20:15:00|34.42|34.12|34.31|34.01|34.43|34.13|34.31|34.01|126
1629318000000|2021-08-18 20:20:00|34.3|34|34.36|34.06|34.36|34.06|34.24|33.94|119
1629318300000|2021-08-18 20:25:00|34.35|34.05|34.3|34|34.35|34.05|34.23|33.93|124
1629318600000|2021-08-18 20:30:00|34.29|33.99|34.31|34.01|34.38|34.08|34.22|33.92|134
1629318900000|2021-08-18 20:35:00|34.3|34|34.21|33.91|34.33|34.03|34.17|33.87|130
1629319200000|2021-08-18 20:40:00|34.2|33.9|34.24|33.94|34.28|33.98|34.17|33.87|177
1629319500000|2021-08-18 20:45:00|34.23|33.93|34|33.7|34.23|33.93|33.98|33.68|172
1629319800000|2021-08-18 20:50:00|33.99|33.69|34.02|33.72|34.07|33.77|33.96|33.66|162
1629320100000|2021-08-18 20:55:00|34.01|33.71|33.95|33.65|34.04|33.74|33.94|33.64|159
1629320400000|2021-08-18 21:00:00|33.94|33.64|34.11|33.81|34.12|33.82|33.7|33.4|209
1629320700000|2021-08-18 21:05:00|34.1|33.8|34.1|33.8|34.22|33.92|34.04|33.74|167
1629321000000|2021-08-18 21:10:00|34.09|33.79|34.02|33.72|34.11|33.81|33.95|33.65|166
1629321300000|2021-08-18 21:15:00|34.01|33.71|33.9|33.6|34.02|33.72|33.76|33.46|132
1629321600000|2021-08-18 21:20:00|33.89|33.59|33.8|33.5|33.89|33.59|33.79|33.49|106
1629321900000|2021-08-18 21:25:00|33.79|33.49|33.87|33.57|33.88|33.58|33.73|33.43|87
1629322200000|2021-08-18 21:30:00|33.86|33.56|33.81|33.51|33.87|33.57|33.79|33.49|52
1629322500000|2021-08-18 21:35:00|33.8|33.5|33.68|33.38|33.8|33.5|33.68|33.38|73
1629322800000|2021-08-18 21:40:00|33.69|33.39|33.86|33.56|33.87|33.57|33.66|33.36|92
1629323100000|2021-08-18 21:45:00|33.87|33.57|33.95|33.65|34.1|33.8|33.86|33.56|162
1629323400000|2021-08-18 21:50:00|33.94|33.64|33.89|33.59|33.95|33.65|33.8|33.5|102
1629323700000|2021-08-18 21:55:00|33.9|33.6|33.84|33.54|33.91|33.61|33.84|33.54|112
1629324000000|2021-08-18 22:00:00|33.83|33.53|33.97|33.67|33.98|33.68|33.71|33.41|134
1629324300000|2021-08-18 22:05:00|33.98|33.68|34.04|33.74|34.06|33.76|33.87|33.57|154
1629324600000|2021-08-18 22:10:00|34.05|33.75|34.26|33.96|34.28|33.98|33.99|33.69|113
1629324900000|2021-08-18 22:15:00|34.27|33.97|34.29|33.99|34.41|34.11|34.18|33.88|151
1629325200000|2021-08-18 22:20:00|34.3|34|34.51|34.21|34.53|34.23|34.2|33.9|164
1629325500000|2021-08-18 22:25:00|34.5|34.2|34.51|34.21|34.55|34.25|34.45|34.15|139
1629325800000|2021-08-18 22:30:00|34.52|34.22|34.45|34.15|34.52|34.22|34.4|34.1|158
1629326100000|2021-08-18 22:35:00|34.44|34.14|34.46|34.16|34.46|34.16|34.36|34.06|138
1629326400000|2021-08-18 22:40:00|34.45|34.15|34.47|34.17|34.47|34.17|34.4|34.1|109
1629326700000|2021-08-18 22:45:00|34.46|34.16|34.46|34.16|34.48|34.18|34.4|34.1|126
1629327000000|2021-08-18 22:50:00|34.45|34.15|34.55|34.25|34.56|34.26|34.42|34.12|110
1629327300000|2021-08-18 22:55:00|34.54|34.24|34.65|34.35|34.71|34.41|34.53|34.23|178
1629327600000|2021-08-18 23:00:00|34.64|34.34|34.73|34.43|34.73|34.43|34.56|34.26|158
1629327900000|2021-08-18 23:05:00|34.74|34.44|34.68|34.38|34.74|34.44|34.64|34.34|164
1629328200000|2021-08-18 23:10:00|34.67|34.37|34.75|34.45|34.75|34.45|34.63|34.33|119
1629328500000|2021-08-18 23:15:00|34.74|34.44|34.74|34.44|34.75|34.45|34.69|34.39|117
1629328800000|2021-08-18 23:20:00|34.73|34.43|34.76|34.46|34.76|34.46|34.73|34.43|74
1629329100000|2021-08-18 23:25:00|34.75|34.45|34.93|34.63|34.94|34.64|34.69|34.39|136
1629329400000|2021-08-18 23:30:00|34.92|34.62|35|34.7|35.03|34.73|34.8|34.5|180
1629329700000|2021-08-18 23:35:00|34.99|34.69|34.8|34.5|35|34.7|34.79|34.49|179
1629330000000|2021-08-18 23:40:00|34.79|34.49|34.74|34.44|34.89|34.59|34.74|34.44|171
1629330300000|2021-08-18 23:45:00|34.73|34.43|34.7|34.4|34.8|34.5|34.7|34.4|151
1629330600000|2021-08-18 23:50:00|34.71|34.41|34.51|34.21|34.75|34.45|34.49|34.19|147
1629330900000|2021-08-18 23:55:00|34.52|34.22|34.35|34.05|34.57|34.27|34.34|34.04|225
1629331200000|2021-08-19 00:00:00|34.36|34.06|34.47|34.17|34.49|34.19|34.35|34.05|195
1629331500000|2021-08-19 00:05:00|34.48|34.18|34.43|34.13|34.58|34.28|34.43|34.13|116
1629331800000|2021-08-19 00:10:00|34.42|34.12|33.99|33.69|34.46|34.16|33.97|33.67|240
1629332100000|2021-08-19 00:15:00|34|33.7|33.95|33.65|34.02|33.72|33.79|33.49|207
1629332400000|2021-08-19 00:20:00|33.96|33.66|34.22|33.92|34.24|33.94|33.91|33.61|230
1629332700000|2021-08-19 00:25:00|34.23|33.93|34.04|33.74|34.27|33.97|34.03|33.73|225
1629333000000|2021-08-19 00:30:00|34.03|33.73|33.93|33.63|34.09|33.79|33.87|33.57|257
1629333300000|2021-08-19 00:35:00|33.94|33.64|34.03|33.73|34.04|33.74|33.88|33.58|238
1629333600000|2021-08-19 00:40:00|34.04|33.74|34.3|34|34.31|34.01|34.04|33.74|217
1629333900000|2021-08-19 00:45:00|34.31|34.01|34.44|34.14|34.44|34.14|34.28|33.98|152
1629334200000|2021-08-19 00:50:00|34.43|34.13|34.48|34.18|34.51|34.21|34.37|34.07|222
1629334500000|2021-08-19 00:55:00|34.49|34.19|34.69|34.39|34.75|34.45|34.47|34.17|244
1629334800000|2021-08-19 01:00:00|34.68|34.38|34.5|34.2|34.69|34.39|34.5|34.2|176
1629335100000|2021-08-19 01:05:00|34.51|34.21|34.44|34.14|34.54|34.24|34.42|34.12|192
1629335400000|2021-08-19 01:10:00|34.43|34.13|34.6|34.3|34.6|34.3|34.39|34.09|215
1629335700000|2021-08-19 01:15:00|34.61|34.31|34.6|34.3|34.61|34.31|34.5|34.2|139
1629336000000|2021-08-19 01:20:00|34.59|34.29|34.62|34.32|34.69|34.39|34.55|34.25|144
1629336300000|2021-08-19 01:25:00|34.61|34.31|34.69|34.39|34.72|34.42|34.57|34.27|172
1629336600000|2021-08-19 01:30:00|34.7|34.4|34.74|34.44|34.75|34.45|34.62|34.32|146
1629336900000|2021-08-19 01:35:00|34.75|34.45|34.75|34.45|34.76|34.46|34.64|34.34|139
1629337200000|2021-08-19 01:40:00|34.74|34.44|34.86|34.56|34.88|34.58|34.74|34.44|106
1629337500000|2021-08-19 01:45:00|34.87|34.57|34.82|34.52|34.89|34.59|34.75|34.45|70
1629337800000|2021-08-19 01:50:00|34.83|34.53|34.71|34.41|34.83|34.53|34.64|34.34|179
1629338100000|2021-08-19 01:55:00|34.7|34.4|34.58|34.28|34.7|34.4|34.57|34.27|151
1629338400000|2021-08-19 02:00:00|34.59|34.29|34.43|34.13|34.59|34.29|34.35|34.05|214
1629338700000|2021-08-19 02:05:00|34.44|34.14|34.48|34.18|34.49|34.19|34.32|34.02|198
1629339000000|2021-08-19 02:10:00|34.49|34.19|34.4|34.1|34.49|34.19|34.37|34.07|172
1629339300000|2021-08-19 02:15:00|34.39|34.09|34.37|34.07|34.4|34.1|34.27|33.97|181
1629339600000|2021-08-19 02:20:00|34.38|34.08|34.21|33.91|34.38|34.08|34.21|33.91|197
1629339900000|2021-08-19 02:25:00|34.2|33.9|34.14|33.84|34.22|33.92|34.1|33.8|189
1629340200000|2021-08-19 02:30:00|34.13|33.83|34.14|33.84|34.14|33.84|34.06|33.76|170
1629340500000|2021-08-19 02:35:00|34.13|33.83|34.3|34|34.35|34.05|34.1|33.8|195
1629340800000|2021-08-19 02:40:00|34.31|34.01|34.14|33.84|34.32|34.02|34.12|33.82|155
1629341100000|2021-08-19 02:45:00|34.13|33.83|34.33|34.03|34.38|34.08|34.1|33.8|138
1629341400000|2021-08-19 02:50:00|34.32|34.02|34.3|34|34.37|34.07|34.28|33.98|186
1629341700000|2021-08-19 02:55:00|34.31|34.01|34.1|33.8|34.34|34.04|34.09|33.79|178
1629342000000|2021-08-19 03:00:00|34.09|33.79|34.13|33.83|34.13|33.83|34.05|33.75|134
1629342300000|2021-08-19 03:05:00|34.12|33.82|33.74|33.44|34.13|33.83|33.72|33.42|255
1629342600000|2021-08-19 03:10:00|33.73|33.43|33.68|33.38|33.76|33.46|33.55|33.25|269
1629342900000|2021-08-19 03:15:00|33.67|33.37|33.74|33.44|33.82|33.52|33.62|33.32|202
1629343200000|2021-08-19 03:20:00|33.75|33.45|33.61|33.31|33.81|33.51|33.6|33.3|247
1629343500000|2021-08-19 03:25:00|33.62|33.32|33.53|33.23|33.68|33.38|33.51|33.21|204
1629343800000|2021-08-19 03:30:00|33.52|33.22|33.73|33.43|33.76|33.46|33.45|33.15|254
1629344100000|2021-08-19 03:35:00|33.74|33.44|33.7|33.4|33.84|33.54|33.66|33.36|195
1629344400000|2021-08-19 03:40:00|33.69|33.39|33.57|33.27|33.7|33.4|33.49|33.19|227
1629344700000|2021-08-19 03:45:00|33.56|33.26|33.7|33.4|33.8|33.5|33.56|33.26|158
1629345000000|2021-08-19 03:50:00|33.69|33.39|33.71|33.41|33.76|33.46|33.59|33.29|177
1629345300000|2021-08-19 03:55:00|33.7|33.4|33.49|33.19|33.71|33.41|33.49|33.19|184
1629345600000|2021-08-19 04:00:00|33.5|33.2|33.58|33.28|33.6|33.3|33.34|33.04|223
1629345900000|2021-08-19 04:05:00|33.57|33.27|33.69|33.39|33.72|33.42|33.45|33.15|159
1629346200000|2021-08-19 04:10:00|33.68|33.38|33.54|33.24|33.68|33.38|33.48|33.18|195
1629346500000|2021-08-19 04:15:00|33.55|33.25|33.53|33.23|33.56|33.26|33.35|33.05|221
1629346800000|2021-08-19 04:20:00|33.54|33.24|33.72|33.42|33.77|33.47|33.52|33.22|181
1629347100000|2021-08-19 04:25:00|33.73|33.43|33.83|33.53|33.9|33.6|33.66|33.36|236
1629347400000|2021-08-19 04:30:00|33.82|33.52|33.77|33.47|33.83|33.53|33.72|33.42|164
1629347700000|2021-08-19 04:35:00|33.76|33.46|33.76|33.46|33.77|33.47|33.64|33.34|187
1629348000000|2021-08-19 04:40:00|33.75|33.45|33.82|33.52|33.82|33.52|33.72|33.42|124
1629348300000|2021-08-19 04:45:00|33.81|33.51|33.78|33.48|33.81|33.51|33.73|33.43|110
1629348600000|2021-08-19 04:50:00|33.77|33.47|33.76|33.46|33.82|33.52|33.71|33.41|134
1629348900000|2021-08-19 04:55:00|33.75|33.45|33.82|33.52|33.83|33.53|33.63|33.33|124
1629349200000|2021-08-19 05:00:00|33.81|33.51|33.71|33.41|33.81|33.51|33.57|33.27|221
1629349500000|2021-08-19 05:05:00|33.72|33.42|33.59|33.29|33.72|33.42|33.51|33.21|155
1629349800000|2021-08-19 05:10:00|33.58|33.28|33.58|33.28|33.65|33.35|33.48|33.18|198
1629350100000|2021-08-19 05:15:00|33.57|33.27|33.65|33.35|33.74|33.44|33.54|33.24|187
1629350400000|2021-08-19 05:20:00|33.66|33.36|33.94|33.64|33.95|33.65|33.63|33.33|175
1629350700000|2021-08-19 05:25:00|33.93|33.63|34.06|33.76|34.12|33.82|33.89|33.59|234
1629351000000|2021-08-19 05:30:00|34.05|33.75|34.06|33.76|34.14|33.84|34.02|33.72|241
1629351300000|2021-08-19 05:35:00|34.05|33.75|34.08|33.78|34.14|33.84|34|33.7|152
1629351600000|2021-08-19 05:40:00|34.07|33.77|34.21|33.91|34.26|33.96|34.04|33.74|157
1629351900000|2021-08-19 05:45:00|34.22|33.92|34.19|33.89|34.25|33.95|34.13|33.83|211
1629352200000|2021-08-19 05:50:00|34.2|33.9|34.15|33.85|34.22|33.92|34.11|33.81|131
1629352500000|2021-08-19 05:55:00|34.16|33.86|34.09|33.79|34.16|33.86|34.05|33.75|178
1629352800000|2021-08-19 06:00:00|34.08|33.78|34|33.7|34.12|33.82|33.98|33.68|153
1629353100000|2021-08-19 06:05:00|33.99|33.69|33.79|33.49|34.01|33.71|33.78|33.48|217
1629353400000|2021-08-19 06:10:00|33.8|33.5|33.77|33.47|33.81|33.51|33.71|33.41|218
1629353700000|2021-08-19 06:15:00|33.76|33.46|33.81|33.51|33.84|33.54|33.7|33.4|160
1629354000000|2021-08-19 06:20:00|33.8|33.5|33.76|33.46|33.93|33.63|33.76|33.46|112
1629354300000|2021-08-19 06:25:00|33.73|33.43|33.8|33.5|33.85|33.55|33.72|33.42|98
1629354600000|2021-08-19 06:30:00|33.79|33.49|33.88|33.58|33.95|33.65|33.74|33.44|128
1629354900000|2021-08-19 06:35:00|33.9|33.6|34|33.7|34.08|33.78|33.9|33.6|124
1629355200000|2021-08-19 06:40:00|34.01|33.71|33.95|33.65|34.1|33.8|33.88|33.58|170
1629355500000|2021-08-19 06:45:00|33.94|33.64|33.76|33.46|33.97|33.67|33.75|33.45|174
1629355800000|2021-08-19 06:50:00|33.75|33.45|34.04|33.74|34.05|33.75|33.74|33.44|161
1629356100000|2021-08-19 06:55:00|34.03|33.73|33.93|33.63|34.03|33.73|33.9|33.6|139
1629356400000|2021-08-19 07:00:00|33.94|33.64|34.05|33.75|34.06|33.76|33.88|33.58|160
1629356700000|2021-08-19 07:05:00|34.04|33.74|34.01|33.71|34.06|33.76|33.99|33.69|83
1629357000000|2021-08-19 07:10:00|34.02|33.72|34.1|33.8|34.1|33.8|33.96|33.66|115
1629357300000|2021-08-19 07:15:00|34.09|33.79|33.96|33.66|34.1|33.8|33.93|33.63|245
1629357600000|2021-08-19 07:20:00|33.97|33.67|34.11|33.81|34.13|33.83|33.87|33.57|254
1629357900000|2021-08-19 07:25:00|34.12|33.82|34.03|33.73|34.18|33.88|34.03|33.73|125
1629358200000|2021-08-19 07:30:00|34.02|33.72|33.78|33.48|34.04|33.74|33.77|33.47|206
1629358500000|2021-08-19 07:35:00|33.77|33.47|33.82|33.52|33.84|33.54|33.72|33.42|152
1629358800000|2021-08-19 07:40:00|33.84|33.54|33.87|33.57|34.02|33.72|33.81|33.51|214
1629359100000|2021-08-19 07:45:00|33.88|33.58|33.64|33.34|33.95|33.65|33.64|33.34|173
1629359400000|2021-08-19 07:50:00|33.65|33.35|33.69|33.39|33.72|33.42|33.65|33.35|133
1629359700000|2021-08-19 07:55:00|33.7|33.4|34.06|33.76|34.09|33.79|33.69|33.39|239
1629360000000|2021-08-19 08:00:00|34.07|33.77|34.22|33.92|34.33|34.03|34.07|33.77|274
1629360300000|2021-08-19 08:05:00|34.21|33.91|34.24|33.94|34.31|34.01|34.15|33.85|206
1629360600000|2021-08-19 08:10:00|34.23|33.93|34.14|33.84|34.28|33.98|34.1|33.8|216
1629360900000|2021-08-19 08:15:00|34.15|33.85|34.1|33.8|34.21|33.91|34.09|33.79|198
1629361200000|2021-08-19 08:20:00|34.11|33.81|34.23|33.93|34.28|33.98|34.1|33.8|161
1629361500000|2021-08-19 08:25:00|34.24|33.94|34.3|34|34.44|34.14|34.24|33.94|227
1629361800000|2021-08-19 08:30:00|34.31|34.01|34.4|34.1|34.4|34.1|34.25|33.95|132
1629362100000|2021-08-19 08:35:00|34.41|34.11|34.33|34.03|34.43|34.13|34.28|33.98|164
1629362400000|2021-08-19 08:40:00|34.32|34.02|34.37|34.07|34.43|34.13|34.31|34.01|169
1629362700000|2021-08-19 08:45:00|34.38|34.08|34.34|34.04|34.38|34.08|34.32|34.02|130
1629363000000|2021-08-19 08:50:00|34.35|34.05|34.42|34.12|34.44|34.14|34.31|34.01|142
1629363300000|2021-08-19 08:55:00|34.43|34.13|34.5|34.2|34.57|34.27|34.39|34.09|143
1629363600000|2021-08-19 09:00:00|34.49|34.19|34.54|34.24|34.57|34.27|34.49|34.19|120
1629363900000|2021-08-19 09:05:00|34.53|34.23|34.52|34.22|34.57|34.27|34.51|34.21|110
1629364200000|2021-08-19 09:10:00|34.53|34.23|34.53|34.23|34.55|34.25|34.49|34.19|115
1629364500000|2021-08-19 09:15:00|34.54|34.24|34.65|34.35|34.7|34.4|34.51|34.21|138
1629364800000|2021-08-19 09:20:00|34.64|34.34|34.65|34.35|34.65|34.35|34.56|34.26|129
1629365100000|2021-08-19 09:25:00|34.66|34.36|34.7|34.4|34.71|34.41|34.59|34.29|151
1629365400000|2021-08-19 09:30:00|34.69|34.39|34.7|34.4|34.75|34.45|34.67|34.37|126
1629365700000|2021-08-19 09:35:00|34.71|34.41|34.6|34.3|34.72|34.42|34.56|34.26|119
1629366000000|2021-08-19 09:40:00|34.59|34.29|34.71|34.41|34.72|34.42|34.57|34.27|133
1629366300000|2021-08-19 09:45:00|34.7|34.4|34.85|34.55|34.87|34.57|34.7|34.4|154
1629366600000|2021-08-19 09:50:00|34.86|34.56|34.8|34.5|34.86|34.56|34.75|34.45|128
1629366900000|2021-08-19 09:55:00|34.79|34.49|34.84|34.54|34.9|34.6|34.72|34.42|153
1629367200000|2021-08-19 10:00:00|34.85|34.55|35.07|34.77|35.09|34.79|34.85|34.55|142
1629367500000|2021-08-19 10:05:00|35.08|34.78|35|34.7|35.08|34.78|34.99|34.69|124
1629367800000|2021-08-19 10:10:00|34.99|34.69|34.8|34.5|35.02|34.72|34.79|34.49|206
1629368100000|2021-08-19 10:15:00|34.79|34.49|34.75|34.45|34.82|34.52|34.72|34.42|192
1629368400000|2021-08-19 10:20:00|34.76|34.46|34.87|34.57|34.95|34.65|34.75|34.45|148
1629368700000|2021-08-19 10:25:00|34.86|34.56|35.09|34.79|35.09|34.79|34.85|34.55|133
1629369000000|2021-08-19 10:30:00|35.1|34.8|34.96|34.66|35.11|34.81|34.96|34.66|128
1629369300000|2021-08-19 10:35:00|34.97|34.67|34.91|34.61|34.97|34.67|34.9|34.6|109
1629369600000|2021-08-19 10:40:00|34.9|34.6|34.77|34.47|34.92|34.62|34.76|34.46|158
1629369900000|2021-08-19 10:45:00|34.76|34.46|34.7|34.4|34.77|34.47|34.69|34.39|112
1629370200000|2021-08-19 10:50:00|34.69|34.39|34.75|34.45|34.75|34.45|34.69|34.39|131
1629370500000|2021-08-19 10:55:00|34.76|34.46|34.7|34.4|34.76|34.46|34.67|34.37|125
1629370800000|2021-08-19 11:00:00|34.71|34.41|34.88|34.58|34.9|34.6|34.67|34.37|147
1629371100000|2021-08-19 11:05:00|34.87|34.57|34.56|34.26|34.88|34.58|34.55|34.25|172
1629371400000|2021-08-19 11:10:00|34.57|34.27|34.43|34.13|34.64|34.34|34.43|34.13|188
1629371700000|2021-08-19 11:15:00|34.42|34.12|34.62|34.32|34.62|34.32|34.41|34.11|154
1629372000000|2021-08-19 11:20:00|34.61|34.31|34.59|34.29|34.64|34.34|34.55|34.25|115
1629372300000|2021-08-19 11:25:00|34.58|34.28|34.52|34.22|34.6|34.3|34.45|34.15|162
1629372600000|2021-08-19 11:30:00|34.51|34.21|34.63|34.33|34.63|34.33|34.51|34.21|105
1629372900000|2021-08-19 11:35:00|34.64|34.34|34.44|34.14|34.68|34.38|34.42|34.12|140
1629373200000|2021-08-19 11:40:00|34.43|34.13|34.34|34.04|34.49|34.19|34.34|34.04|150
1629373500000|2021-08-19 11:45:00|34.35|34.05|34.28|33.98|34.4|34.1|34.22|33.92|187
1629373800000|2021-08-19 11:50:00|34.27|33.97|34.24|33.94|34.33|34.03|34.23|33.93|187
1629374100000|2021-08-19 11:55:00|34.25|33.95|34.12|33.82|34.25|33.95|34.1|33.8|159
1629374400000|2021-08-19 12:00:00|34.11|33.81|34.09|33.79|34.3|34|34.07|33.77|234
1629374700000|2021-08-19 12:05:00|34.08|33.78|33.82|33.52|34.15|33.85|33.82|33.52|199
1629375000000|2021-08-19 12:10:00|33.83|33.53|34.06|33.76|34.1|33.8|33.83|33.53|186
1629375300000|2021-08-19 12:15:00|34.05|33.75|34.17|33.87|34.19|33.89|34.02|33.72|203
1629375600000|2021-08-19 12:20:00|34.16|33.86|34.19|33.89|34.26|33.96|34.13|33.83|187
1629375900000|2021-08-19 12:25:00|34.21|33.91|34.35|34.05|34.38|34.08|34.21|33.91|219
1629376200000|2021-08-19 12:30:00|34.36|34.06|34.29|33.99|34.42|34.12|34.24|33.94|158
1629376500000|2021-08-19 12:35:00|34.28|33.98|34.3|34|34.42|34.12|34.28|33.98|166
1629376800000|2021-08-19 12:40:00|34.29|33.99|34.47|34.17|34.52|34.22|34.28|33.98|164
1629377100000|2021-08-19 12:45:00|34.46|34.16|34.43|34.13|34.52|34.22|34.42|34.12|130
1629377400000|2021-08-19 12:50:00|34.42|34.12|34.28|33.98|34.43|34.13|34.28|33.98|150
1629377700000|2021-08-19 12:55:00|34.29|33.99|34.47|34.17|34.53|34.23|34.29|33.99|163
1629378000000|2021-08-19 13:00:00|34.48|34.18|34.57|34.27|34.57|34.27|34.44|34.14|112
1629378300000|2021-08-19 13:05:00|34.56|34.26|34.68|34.38|34.75|34.45|34.55|34.25|194
1629378600000|2021-08-19 13:10:00|34.69|34.39|34.75|34.45|34.79|34.49|34.68|34.38|124
1629378900000|2021-08-19 13:15:00|34.76|34.46|34.82|34.52|34.84|34.54|34.76|34.46|112
1629379200000|2021-08-19 13:20:00|34.83|34.53|34.76|34.46|34.86|34.56|34.75|34.45|136
1629379500000|2021-08-19 13:25:00|34.75|34.45|34.52|34.22|34.79|34.49|34.52|34.22|150
1629379800000|2021-08-19 13:30:00|34.51|34.21|34.68|34.38|34.69|34.39|34.45|34.15|176
1629380100000|2021-08-19 13:35:00|34.69|34.39|34.97|34.67|35.02|34.72|34.68|34.38|189
1629380400000|2021-08-19 13:40:00|34.98|34.68|35.12|34.82|35.14|34.84|34.87|34.57|189
1629380700000|2021-08-19 13:45:00|35.13|34.83|35.05|34.75|35.15|34.85|35.04|34.74|204
1629381000000|2021-08-19 13:50:00|35.06|34.76|35.17|34.87|35.19|34.89|35.05|34.75|171
1629381300000|2021-08-19 13:55:00|35.18|34.88|35.17|34.87|35.21|34.91|35.07|34.77|149
1629381600000|2021-08-19 14:00:00|35.18|34.88|35.47|35.17|35.48|35.18|35.17|34.87|253
1629381900000|2021-08-19 14:05:00|35.48|35.18|35.48|35.18|35.63|35.33|35.47|35.17|169
1629382200000|2021-08-19 14:10:00|35.49|35.19|35.42|35.12|35.49|35.19|35.29|34.99|191
1629382500000|2021-08-19 14:15:00|35.43|35.13|35.6|35.3|35.66|35.36|35.42|35.12|198
1629382800000|2021-08-19 14:20:00|35.59|35.29|35.62|35.32|35.69|35.39|35.58|35.28|162
1629383100000|2021-08-19 14:25:00|35.63|35.33|35.43|35.13|35.68|35.38|35.43|35.13|154
1629383400000|2021-08-19 14:30:00|35.42|35.12|35.26|34.96|35.5|35.2|35.25|34.95|226
1629383700000|2021-08-19 14:35:00|35.27|34.97|35.4|35.1|35.5|35.2|35.27|34.97|201
1629384000000|2021-08-19 14:40:00|35.39|35.09|35.26|34.96|35.42|35.12|35.24|34.94|185
1629384300000|2021-08-19 14:45:00|35.25|34.95|35.27|34.97|35.47|35.17|35.25|34.95|194
1629384600000|2021-08-19 14:50:00|35.28|34.98|35.18|34.88|35.31|35.01|35.16|34.86|149
1629384900000|2021-08-19 14:55:00|35.19|34.89|35.39|35.09|35.39|35.09|35.19|34.89|159
1629385200000|2021-08-19 15:00:00|35.38|35.08|35.58|35.28|35.65|35.35|35.38|35.08|177
1629385500000|2021-08-19 15:05:00|35.59|35.29|35.42|35.12|35.64|35.34|35.39|35.09|208
1629385800000|2021-08-19 15:10:00|35.43|35.13|35.41|35.11|35.45|35.15|35.4|35.1|115
1629386100000|2021-08-19 15:15:00|35.42|35.12|35.37|35.07|35.46|35.16|35.28|34.98|175
1629386400000|2021-08-19 15:20:00|35.36|35.06|35.37|35.07|35.39|35.09|35.33|35.03|126
1629386700000|2021-08-19 15:25:00|35.36|35.06|35.37|35.07|35.39|35.09|35.35|35.05|102
1629387000000|2021-08-19 15:30:00|35.38|35.08|35.48|35.18|35.56|35.26|35.37|35.07|120
1629387300000|2021-08-19 15:35:00|35.49|35.19|35.66|35.36|35.76|35.46|35.49|35.19|177
1629387600000|2021-08-19 15:40:00|35.65|35.35|35.55|35.25|35.66|35.36|35.54|35.24|163
1629387900000|2021-08-19 15:45:00|35.56|35.26|35.57|35.27|35.61|35.31|35.55|35.25|158
1629388200000|2021-08-19 15:50:00|35.58|35.28|35.59|35.29|35.6|35.3|35.51|35.21|123
1629388500000|2021-08-19 15:55:00|35.6|35.3|35.51|35.21|35.6|35.3|35.5|35.2|100
1629388800000|2021-08-19 16:00:00|35.52|35.22|35.59|35.29|35.76|35.46|35.51|35.21|221
1629389100000|2021-08-19 16:05:00|35.6|35.3|35.48|35.18|35.61|35.31|35.42|35.12|167
1629389400000|2021-08-19 16:10:00|35.49|35.19|35.45|35.15|35.54|35.24|35.43|35.13|151
1629389700000|2021-08-19 16:15:00|35.44|35.14|35.37|35.07|35.54|35.24|35.37|35.07|125
1629390000000|2021-08-19 16:20:00|35.36|35.06|35.4|35.1|35.43|35.13|35.36|35.06|86
1629390300000|2021-08-19 16:25:00|35.39|35.09|35.41|35.11|35.41|35.11|35.37|35.07|71
1629390600000|2021-08-19 16:30:00|35.4|35.1|35.38|35.08|35.5|35.2|35.37|35.07|98
1629390900000|2021-08-19 16:35:00|35.39|35.09|35.39|35.09|35.5|35.2|35.37|35.07|149
1629391200000|2021-08-19 16:40:00|35.38|35.08|35.53|35.23|35.56|35.26|35.33|35.03|117
1629391500000|2021-08-19 16:45:00|35.52|35.22|35.43|35.13|35.59|35.29|35.43|35.13|102
1629391800000|2021-08-19 16:50:00|35.44|35.14|35.19|34.89|35.49|35.19|35.19|34.89|166
1629392100000|2021-08-19 16:55:00|35.18|34.88|35.1|34.8|35.23|34.93|35.08|34.78|128
1629392400000|2021-08-19 17:00:00|35.11|34.81|35.23|34.93|35.32|35.02|35.11|34.81|153
1629392700000|2021-08-19 17:05:00|35.24|34.94|34.93|34.63|35.24|34.94|34.93|34.63|189
1629393000000|2021-08-19 17:10:00|34.94|34.64|35.04|34.74|35.07|34.77|34.94|34.64|243
1629393300000|2021-08-19 17:15:00|35.03|34.73|35|34.7|35.11|34.81|35|34.7|126
1629393600000|2021-08-19 17:20:00|35.01|34.71|35.01|34.71|35.07|34.77|34.99|34.69|160
1629393900000|2021-08-19 17:25:00|35.02|34.72|35.02|34.72|35.13|34.83|35.02|34.72|143
1629394200000|2021-08-19 17:30:00|35.03|34.73|35.16|34.86|35.18|34.88|35.03|34.73|110
1629394500000|2021-08-19 17:35:00|35.17|34.87|35.2|34.9|35.25|34.95|35.13|34.83|139
1629394800000|2021-08-19 17:40:00|35.19|34.89|35.09|34.79|35.2|34.9|35.02|34.72|137
1629395100000|2021-08-19 17:45:00|35.08|34.78|35.16|34.86|35.18|34.88|35.08|34.78|80
1629395400000|2021-08-19 17:50:00|35.15|34.85|35.29|34.99|35.31|35.01|35.11|34.81|150
1629395700000|2021-08-19 17:55:00|35.28|34.98|35.32|35.02|35.38|35.08|35.19|34.89|137
1629396000000|2021-08-19 18:00:00|35.33|35.03|35.28|34.98|35.4|35.1|35.26|34.96|115
1629396300000|2021-08-19 18:05:00|35.29|34.99|35.49|35.19|35.53|35.23|35.29|34.99|148
1629396600000|2021-08-19 18:10:00|35.5|35.2|35.65|35.35|35.68|35.38|35.49|35.19|134
1629396900000|2021-08-19 18:15:00|35.64|35.34|35.78|35.48|35.88|35.58|35.63|35.33|186
1629397200000|2021-08-19 18:20:00|35.77|35.47|35.76|35.46|35.78|35.48|35.67|35.37|164
1629397500000|2021-08-19 18:25:00|35.75|35.45|35.91|35.61|36.06|35.76|35.75|35.45|225
1629397800000|2021-08-19 18:30:00|35.9|35.6|35.95|35.65|36.03|35.73|35.9|35.6|182
1629398100000|2021-08-19 18:35:00|35.96|35.66|35.99|35.69|36|35.7|35.91|35.61|154
1629398400000|2021-08-19 18:40:00|35.98|35.68|36|35.7|36.01|35.71|35.95|35.65|130
1629398700000|2021-08-19 18:45:00|35.99|35.69|36.04|35.74|36.1|35.8|35.96|35.66|200
1629399000000|2021-08-19 18:50:00|36.03|35.73|36.14|35.84|36.2|35.9|36.03|35.73|154
1629399300000|2021-08-19 18:55:00|36.13|35.83|36.14|35.84|36.17|35.87|36.1|35.8|106
1629399600000|2021-08-19 19:00:00|36.15|35.85|36.17|35.87|36.28|35.98|36.15|35.85|161
1629399900000|2021-08-19 19:05:00|36.16|35.86|36.26|35.96|36.32|36.02|36.15|35.85|197
1629400200000|2021-08-19 19:10:00|36.25|35.95|36.15|35.85|36.32|36.02|36.13|35.83|134
1629400500000|2021-08-19 19:15:00|36.16|35.86|36.25|35.95|36.33|36.03|36.15|35.85|164
1629400800000|2021-08-19 19:20:00|36.26|35.96|36.34|36.04|36.39|36.09|36.25|35.95|110
1629401100000|2021-08-19 19:25:00|36.35|36.05|36.39|36.09|36.4|36.1|36.34|36.04|88
1629401400000|2021-08-19 19:30:00|36.4|36.1|36.41|36.11|36.43|36.13|36.33|36.03|91
1629401700000|2021-08-19 19:35:00|36.42|36.12|36.45|36.15|36.5|36.2|36.41|36.11|104
1629402000000|2021-08-19 19:40:00|36.46|36.16|36.64|36.34|36.65|36.35|36.46|36.16|161
1629402300000|2021-08-19 19:45:00|36.63|36.33|36.75|36.45|36.89|36.59|36.59|36.29|231
1629402600000|2021-08-19 19:50:00|36.74|36.44|36.6|36.3|36.75|36.45|36.6|36.3|131
1629402900000|2021-08-19 19:55:00|36.59|36.29|36.43|36.13|36.61|36.31|36.38|36.08|150
1629403200000|2021-08-19 20:00:00|36.42|36.12|36.55|36.25|36.71|36.41|36.42|36.12|298
1629403500000|2021-08-19 20:05:00|36.56|36.26|36.65|36.35|36.65|36.35|36.51|36.21|216
1629403800000|2021-08-19 20:10:00|36.64|36.34|36.04|35.74|36.66|36.36|36.02|35.72|232
1629404100000|2021-08-19 20:15:00|36.05|35.75|36.23|35.93|36.33|36.03|36.05|35.75|210
1629404400000|2021-08-19 20:20:00|36.22|35.92|36.37|36.07|36.4|36.1|36.22|35.92|176
1629404700000|2021-08-19 20:25:00|36.36|36.06|36.32|36.02|36.39|36.09|36.29|35.99|206
1629405000000|2021-08-19 20:30:00|36.31|36.01|36.49|36.19|36.54|36.24|36.31|36.01|166
1629405300000|2021-08-19 20:35:00|36.48|36.18|36.28|35.98|36.5|36.2|36.28|35.98|134
1629405600000|2021-08-19 20:40:00|36.29|35.99|36.38|36.08|36.41|36.11|36.26|35.96|162
1629405900000|2021-08-19 20:45:00|36.39|36.09|36.25|35.95|36.39|36.09|36.24|35.94|214
1629406200000|2021-08-19 20:50:00|36.24|35.94|36.34|36.04|36.37|36.07|36.24|35.94|170
1629406500000|2021-08-19 20:55:00|36.35|36.05|36.73|36.43|36.8|36.5|36.34|36.04|231
1629406800000|2021-08-19 21:00:00|36.72|36.42|36.5|36.2|36.74|36.44|36.5|36.2|130
1629407100000|2021-08-19 21:05:00|36.51|36.21|36.42|36.12|36.57|36.27|36.37|36.07|184
1629407400000|2021-08-19 21:10:00|36.41|36.11|36.34|36.04|36.49|36.19|36.33|36.03|160
1629407700000|2021-08-19 21:15:00|36.33|36.03|36.37|36.07|36.45|36.15|36.33|36.03|109
1629408000000|2021-08-19 21:20:00|36.38|36.08|36.3|36|36.38|36.08|36.3|36|70
1629408300000|2021-08-19 21:25:00|36.31|36.01|36.35|36.05|36.38|36.08|36.31|36.01|63
1629408600000|2021-08-19 21:30:00|36.34|36.04|36.33|36.03|36.35|36.05|36.31|36.01|54
1629408900000|2021-08-19 21:35:00|36.34|36.04|36.31|36.01|36.4|36.1|36.31|36.01|42
1629409200000|2021-08-19 21:40:00|36.3|36|36.22|35.92|36.3|36|36.16|35.86|89
1629409500000|2021-08-19 21:45:00|36.23|35.93|36.39|36.09|36.4|36.1|36.23|35.93|71
1629409800000|2021-08-19 21:50:00|36.4|36.1|36.62|36.32|36.62|36.32|36.39|36.09|139
1629410100000|2021-08-19 21:55:00|36.61|36.31|36.5|36.2|36.61|36.31|36.49|36.19|130
1629410400000|2021-08-19 22:00:00|36.49|36.19|36.54|36.24|36.62|36.32|36.49|36.19|88
1629410700000|2021-08-19 22:05:00|36.53|36.23|36.54|36.24|36.59|36.29|36.5|36.2|122
1629411000000|2021-08-19 22:10:00|36.55|36.25|36.55|36.25|36.57|36.27|36.5|36.2|120
1629411300000|2021-08-19 22:15:00|36.54|36.24|36.25|35.95|36.55|36.25|36.25|35.95|124
1629411600000|2021-08-19 22:20:00|36.24|35.94|36.41|36.11|36.42|36.12|36.24|35.94|134
1629411900000|2021-08-19 22:25:00|36.4|36.1|36.46|36.16|36.47|36.17|36.36|36.06|119
1629412200000|2021-08-19 22:30:00|36.47|36.17|36.32|36.02|36.47|36.17|36.28|35.98|127
1629412500000|2021-08-19 22:35:00|36.31|36.01|36.24|35.94|36.33|36.03|36.22|35.92|110
1629412800000|2021-08-19 22:40:00|36.25|35.95|36.2|35.9|36.33|36.03|36.2|35.9|107
1629413100000|2021-08-19 22:45:00|36.19|35.89|36.3|36|36.33|36.03|36.19|35.89|109
1629413400000|2021-08-19 22:50:00|36.31|36.01|36.34|36.04|36.35|36.05|36.28|35.98|147
1629413700000|2021-08-19 22:55:00|36.33|36.03|36.58|36.28|36.58|36.28|36.33|36.03|178
1629414000000|2021-08-19 23:00:00|36.57|36.27|36.76|36.46|36.85|36.55|36.57|36.27|288
1629414300000|2021-08-19 23:05:00|36.75|36.45|36.51|36.21|36.75|36.45|36.48|36.18|216
1629414600000|2021-08-19 23:10:00|36.52|36.22|36.77|36.47|36.8|36.5|36.51|36.21|200
1629414900000|2021-08-19 23:15:00|36.76|36.46|36.62|36.32|37|36.7|36.61|36.31|194
1629415200000|2021-08-19 23:20:00|36.63|36.33|36.64|36.34|36.64|36.34|36.56|36.26|110
1629415500000|2021-08-19 23:25:00|36.63|36.33|36.63|36.33|36.65|36.35|36.55|36.25|143
1629415800000|2021-08-19 23:30:00|36.64|36.34|36.66|36.36|36.72|36.42|36.61|36.31|172
1629416100000|2021-08-19 23:35:00|36.67|36.37|36.84|36.54|36.87|36.57|36.66|36.36|188
1629416400000|2021-08-19 23:40:00|36.85|36.55|36.87|36.57|36.92|36.62|36.83|36.53|166
1629416700000|2021-08-19 23:45:00|36.88|36.58|36.86|36.56|36.9|36.6|36.79|36.49|213
1629417000000|2021-08-19 23:50:00|36.85|36.55|36.9|36.6|36.96|36.66|36.75|36.45|198
1629417300000|2021-08-19 23:55:00|36.91|36.61|36.86|36.56|36.95|36.65|36.85|36.55|156
1629417600000|2021-08-20 00:00:00|36.87|36.57|36.78|36.48|36.99|36.69|36.74|36.44|256
1629417900000|2021-08-20 00:05:00|36.79|36.49|36.61|36.31|36.79|36.49|36.52|36.22|183
1629418200000|2021-08-20 00:10:00|36.62|36.32|36.8|36.5|36.81|36.51|36.6|36.3|235
1629418500000|2021-08-20 00:15:00|36.79|36.49|37.1|36.8|37.1|36.8|36.73|36.43|159
1629418800000|2021-08-20 00:20:00|37.11|36.81|37.03|36.73|37.15|36.85|36.96|36.66|269
1629419100000|2021-08-20 00:25:00|37.04|36.74|37.18|36.88|37.25|36.95|37|36.7|223
1629419400000|2021-08-20 00:30:00|37.17|36.87|37.07|36.77|37.29|36.99|37.07|36.77|198
1629419700000|2021-08-20 00:35:00|37.05|36.75|37.08|36.78|37.13|36.83|37.02|36.72|172
1629420000000|2021-08-20 00:40:00|37.09|36.79|36.91|36.61|37.09|36.79|36.9|36.6|161
1629420300000|2021-08-20 00:45:00|36.92|36.62|36.93|36.63|37.06|36.76|36.88|36.58|172
1629420600000|2021-08-20 00:50:00|36.94|36.64|36.77|36.47|36.94|36.64|36.76|36.46|183
1629420900000|2021-08-20 00:55:00|36.76|36.46|36.78|36.48|36.83|36.53|36.71|36.41|192
1629421200000|2021-08-20 01:00:00|36.79|36.49|36.63|36.33|36.8|36.5|36.62|36.32|133
1629421500000|2021-08-20 01:05:00|36.64|36.34|36.57|36.27|36.7|36.4|36.57|36.27|152
1629421800000|2021-08-20 01:10:00|36.56|36.26|36.61|36.31|36.7|36.4|36.48|36.18|146
1629422100000|2021-08-20 01:15:00|36.62|36.32|36.87|36.57|36.87|36.57|36.61|36.31|153
1629422400000|2021-08-20 01:20:00|36.86|36.56|36.92|36.62|37.01|36.71|36.86|36.56|135
1629422700000|2021-08-20 01:25:00|36.91|36.61|36.77|36.47|36.92|36.62|36.76|36.46|166
1629423000000|2021-08-20 01:30:00|36.78|36.48|36.82|36.52|36.86|36.56|36.77|36.47|133
1629423300000|2021-08-20 01:35:00|36.81|36.51|36.82|36.52|36.88|36.58|36.79|36.49|147
1629423600000|2021-08-20 01:40:00|36.81|36.51|36.88|36.58|36.88|36.58|36.81|36.51|127
1629423900000|2021-08-20 01:45:00|36.89|36.59|36.77|36.47|36.89|36.59|36.75|36.45|127
1629424200000|2021-08-20 01:50:00|36.76|36.46|36.91|36.61|36.98|36.68|36.76|36.46|140
1629424500000|2021-08-20 01:55:00|36.9|36.6|36.91|36.61|36.94|36.64|36.87|36.57|139
1629424800000|2021-08-20 02:00:00|36.92|36.62|36.72|36.42|36.93|36.63|36.72|36.42|117
1629425100000|2021-08-20 02:05:00|36.73|36.43|36.64|36.34|36.76|36.46|36.64|36.34|120
1629425400000|2021-08-20 02:10:00|36.65|36.35|36.68|36.38|36.71|36.41|36.61|36.31|104
1629425700000|2021-08-20 02:15:00|36.69|36.39|36.61|36.31|36.74|36.44|36.58|36.28|139
1629426000000|2021-08-20 02:20:00|36.62|36.32|36.78|36.48|36.81|36.51|36.62|36.32|95
1629426300000|2021-08-20 02:25:00|36.79|36.49|36.83|36.53|36.91|36.61|36.78|36.48|126
1629426600000|2021-08-20 02:30:00|36.84|36.54|36.81|36.51|36.9|36.6|36.79|36.49|135
1629426900000|2021-08-20 02:35:00|36.8|36.5|36.79|36.49|36.87|36.57|36.78|36.48|126
1629427200000|2021-08-20 02:40:00|36.8|36.5|36.86|36.56|36.88|36.58|36.73|36.43|115
1629427500000|2021-08-20 02:45:00|36.85|36.55|36.86|36.56|36.93|36.63|36.82|36.52|153
1629427800000|2021-08-20 02:50:00|36.85|36.55|36.73|36.43|36.85|36.55|36.7|36.4|118
1629428100000|2021-08-20 02:55:00|36.72|36.42|36.71|36.41|36.74|36.44|36.67|36.37|134
1629428400000|2021-08-20 03:00:00|36.72|36.42|36.66|36.36|36.81|36.51|36.64|36.34|148
1629428700000|2021-08-20 03:05:00|36.67|36.37|36.67|36.37|36.78|36.48|36.67|36.37|87
1629429000000|2021-08-20 03:10:00|36.68|36.38|36.59|36.29|36.71|36.41|36.55|36.25|133
1629429300000|2021-08-20 03:15:00|36.6|36.3|36.43|36.13|36.75|36.45|36.39|36.09|166
1629429600000|2021-08-20 03:20:00|36.44|36.14|36.22|35.92|36.52|36.22|36.19|35.89|178
1629429900000|2021-08-20 03:25:00|36.23|35.93|36.25|35.95|36.42|36.12|36.22|35.92|192
1629430200000|2021-08-20 03:30:00|36.24|35.94|36.4|36.1|36.52|36.22|36.24|35.94|222
1629430500000|2021-08-20 03:35:00|36.39|36.09|36.47|36.17|36.51|36.21|36.39|36.09|175
1629430800000|2021-08-20 03:40:00|36.48|36.18|36.42|36.12|36.54|36.24|36.35|36.05|200
1629431100000|2021-08-20 03:45:00|36.41|36.11|36.37|36.07|36.51|36.21|36.33|36.03|205
1629431400000|2021-08-20 03:50:00|36.36|36.06|36.26|35.96|36.41|36.11|36.26|35.96|195
1629431700000|2021-08-20 03:55:00|36.27|35.97|36.31|36.01|36.39|36.09|36.26|35.96|179
1629432000000|2021-08-20 04:00:00|36.32|36.02|36.37|36.07|36.42|36.12|36.32|36.02|182
1629432300000|2021-08-20 04:05:00|36.36|36.06|36.45|36.15|36.49|36.19|36.31|36.01|158
1629432600000|2021-08-20 04:10:00|36.46|36.16|36.44|36.14|36.54|36.24|36.4|36.1|181
1629432900000|2021-08-20 04:15:00|36.45|36.15|36.56|36.26|36.58|36.28|36.42|36.12|132
1629433200000|2021-08-20 04:20:00|36.55|36.25|36.61|36.31|36.67|36.37|36.46|36.16|146
1629433500000|2021-08-20 04:25:00|36.6|36.3|36.56|36.26|36.61|36.31|36.46|36.16|113
1629433800000|2021-08-20 04:30:00|36.55|36.25|36.57|36.27|36.72|36.42|36.52|36.22|192
1629434100000|2021-08-20 04:35:00|36.56|36.26|36.73|36.43|36.73|36.43|36.47|36.17|178
1629434400000|2021-08-20 04:40:00|36.72|36.42|36.81|36.51|36.82|36.52|36.64|36.34|203
1629434700000|2021-08-20 04:45:00|36.8|36.5|36.8|36.5|36.86|36.56|36.69|36.39|176
1629435000000|2021-08-20 04:50:00|36.79|36.49|36.93|36.63|36.94|36.64|36.79|36.49|222
1629435300000|2021-08-20 04:55:00|36.92|36.62|36.87|36.57|36.92|36.62|36.73|36.43|232
1629435600000|2021-08-20 05:00:00|36.86|36.56|36.75|36.45|36.91|36.61|36.73|36.43|236
1629435900000|2021-08-20 05:05:00|36.74|36.44|36.72|36.42|36.78|36.48|36.67|36.37|175
1629436200000|2021-08-20 05:10:00|36.73|36.43|36.69|36.39|36.74|36.44|36.64|36.34|167
1629436500000|2021-08-20 05:15:00|36.7|36.4|36.71|36.41|36.78|36.48|36.7|36.4|129
1629436800000|2021-08-20 05:20:00|36.72|36.42|36.77|36.47|36.77|36.47|36.61|36.31|124
1629437100000|2021-08-20 05:25:00|36.76|36.46|36.77|36.47|36.78|36.48|36.69|36.39|176
1629437400000|2021-08-20 05:30:00|36.78|36.48|36.92|36.62|36.92|36.62|36.72|36.42|141
1629437700000|2021-08-20 05:35:00|36.91|36.61|37.13|36.83|37.15|36.85|36.9|36.6|238
1629438000000|2021-08-20 05:40:00|37.12|36.82|37.45|37.15|37.45|37.15|37.06|36.76|264
1629438300000|2021-08-20 05:45:00|37.46|37.16|37.69|37.39|37.75|37.45|37.4|37.1|207
1629438600000|2021-08-20 05:50:00|37.7|37.4|37.82|37.52|37.82|37.52|37.53|37.23|251
1629438900000|2021-08-20 05:55:00|37.81|37.51|37.82|37.52|37.86|37.56|37.72|37.42|189
1629439200000|2021-08-20 06:00:00|37.81|37.51|37.63|37.33|37.84|37.54|37.62|37.32|170
1629439500000|2021-08-20 06:05:00|37.64|37.34|37.77|37.47|37.79|37.49|37.63|37.33|137
1629439800000|2021-08-20 06:10:00|37.78|37.48|37.85|37.55|37.92|37.62|37.74|37.44|196
1629440100000|2021-08-20 06:15:00|37.84|37.54|37.82|37.52|37.9|37.6|37.75|37.45|160
1629440400000|2021-08-20 06:20:00|37.83|37.53|37.81|37.51|37.85|37.55|37.79|37.49|142
1629440700000|2021-08-20 06:25:00|37.82|37.52|37.8|37.5|37.82|37.52|37.78|37.48|113
1629441000000|2021-08-20 06:30:00|37.79|37.49|37.54|37.24|37.8|37.5|37.45|37.15|168
1629441300000|2021-08-20 06:35:00|37.55|37.25|37.43|37.13|37.57|37.27|37.43|37.13|180
1629441600000|2021-08-20 06:40:00|37.42|37.12|37.52|37.22|37.54|37.24|37.31|37.01|193
1629441900000|2021-08-20 06:45:00|37.51|37.21|37.64|37.34|37.83|37.53|37.45|37.15|234
1629442200000|2021-08-20 06:50:00|37.63|37.33|37.61|37.31|37.75|37.45|37.57|37.27|180
1629442500000|2021-08-20 06:55:00|37.62|37.32|37.71|37.41|37.74|37.44|37.6|37.3|151
1629442800000|2021-08-20 07:00:00|37.7|37.4|37.74|37.44|37.84|37.54|37.58|37.28|231
1629443100000|2021-08-20 07:05:00|37.73|37.43|37.68|37.38|37.74|37.44|37.6|37.3|173
1629443400000|2021-08-20 07:10:00|37.67|37.37|37.49|37.19|37.68|37.38|37.49|37.19|163
1629443700000|2021-08-20 07:15:00|37.5|37.2|37.74|37.44|37.76|37.46|37.49|37.19|252
1629444000000|2021-08-20 07:20:00|37.73|37.43|37.68|37.38|37.74|37.44|37.6|37.3|207
1629444300000|2021-08-20 07:25:00|37.69|37.39|37.61|37.31|37.77|37.47|37.59|37.29|163
1629444600000|2021-08-20 07:30:00|37.6|37.3|37.38|37.08|37.64|37.34|37.37|37.07|196
1629444900000|2021-08-20 07:35:00|37.37|37.07|37.28|36.98|37.39|37.09|37.23|36.93|146
1629445200000|2021-08-20 07:40:00|37.27|36.97|37.39|37.09|37.39|37.09|37.21|36.91|189
1629445500000|2021-08-20 07:45:00|37.4|37.1|37.15|36.85|37.4|37.1|37.13|36.83|239
1629445800000|2021-08-20 07:50:00|37.16|36.86|37.04|36.74|37.28|36.98|37|36.7|230
1629446100000|2021-08-20 07:55:00|37.03|36.73|37.21|36.91|37.21|36.91|37.03|36.73|221
1629446400000|2021-08-20 08:00:00|37.22|36.92|37.27|36.97|37.33|37.03|37.13|36.83|203
1629446700000|2021-08-20 08:05:00|37.26|36.96|37.08|36.78|37.32|37.02|37.06|36.76|187
1629447000000|2021-08-20 08:10:00|37.07|36.77|36.9|36.6|37.12|36.82|36.88|36.58|247
1629447300000|2021-08-20 08:15:00|36.91|36.61|36.96|36.66|37.12|36.82|36.9|36.6|227
1629447600000|2021-08-20 08:20:00|36.97|36.67|36.99|36.69|37.08|36.78|36.93|36.63|136
1629447900000|2021-08-20 08:25:00|37|36.7|37.03|36.73|37.12|36.82|36.98|36.68|148
1629448200000|2021-08-20 08:30:00|37.02|36.72|37.04|36.74|37.07|36.77|36.92|36.62|166
1629448500000|2021-08-20 08:35:00|37.05|36.75|36.96|36.66|37.12|36.82|36.91|36.61|229
1629448800000|2021-08-20 08:40:00|36.97|36.67|36.93|36.63|37.02|36.72|36.92|36.62|163
1629449100000|2021-08-20 08:45:00|36.92|36.62|36.94|36.64|37.04|36.74|36.91|36.61|162
1629449400000|2021-08-20 08:50:00|36.95|36.65|36.98|36.68|37.04|36.74|36.94|36.64|174
1629449700000|2021-08-20 08:55:00|36.99|36.69|36.96|36.66|37.06|36.76|36.86|36.56|195
1629450000000|2021-08-20 09:00:00|36.95|36.65|37.13|36.83|37.14|36.84|36.91|36.61|232
1629450300000|2021-08-20 09:05:00|37.12|36.82|37.2|36.9|37.21|36.91|37.06|36.76|164
1629450600000|2021-08-20 09:10:00|37.19|36.89|37.12|36.82|37.24|36.94|37.1|36.8|186
1629450900000|2021-08-20 09:15:00|37.11|36.81|37.13|36.83|37.18|36.88|37.05|36.75|101
1629451200000|2021-08-20 09:20:00|37.14|36.84|37.15|36.85|37.18|36.88|37.09|36.79|158
1629451500000|2021-08-20 09:25:00|37.14|36.84|37.18|36.88|37.18|36.88|37.12|36.82|117
1629451800000|2021-08-20 09:30:00|37.17|36.87|37.25|36.95|37.26|36.96|37.1|36.8|152
1629452100000|2021-08-20 09:35:00|37.24|36.94|37.28|36.98|37.28|36.98|37.21|36.91|138
1629452400000|2021-08-20 09:40:00|37.27|36.97|37.3|37|37.31|37.01|37.21|36.91|166
1629452700000|2021-08-20 09:45:00|37.31|37.01|37.27|36.97|37.35|37.05|37.27|36.97|110
1629453000000|2021-08-20 09:50:00|37.26|36.96|37.3|37|37.32|37.02|37.23|36.93|170
1629453300000|2021-08-20 09:55:00|37.29|36.99|37.25|36.95|37.35|37.05|37.23|36.93|114
1629453600000|2021-08-20 10:00:00|37.24|36.94|37.27|36.97|37.29|36.99|37.2|36.9|122
1629453900000|2021-08-20 10:05:00|37.26|36.96|37.17|36.87|37.27|36.97|37.17|36.87|80
1629454200000|2021-08-20 10:10:00|37.16|36.86|37.21|36.91|37.23|36.93|37.15|36.85|124
1629454500000|2021-08-20 10:15:00|37.22|36.92|37.27|36.97|37.33|37.03|37.2|36.9|139
1629454800000|2021-08-20 10:20:00|37.26|36.96|37.29|36.99|37.3|37|37.21|36.91|132
1629455100000|2021-08-20 10:25:00|37.3|37|37.55|37.25|37.57|37.27|37.29|36.99|188
1629455400000|2021-08-20 10:30:00|37.54|37.24|37.63|37.33|37.66|37.36|37.49|37.19|180
1629455700000|2021-08-20 10:35:00|37.62|37.32|37.6|37.3|37.63|37.33|37.55|37.25|152
1629456000000|2021-08-20 10:40:00|37.59|37.29|37.71|37.41|37.74|37.44|37.53|37.23|203
1629456300000|2021-08-20 10:45:00|37.72|37.42|37.63|37.33|37.73|37.43|37.59|37.29|169
1629456600000|2021-08-20 10:50:00|37.62|37.32|37.82|37.52|37.82|37.52|37.62|37.32|151
1629456900000|2021-08-20 10:55:00|37.81|37.51|37.74|37.44|37.82|37.52|37.66|37.36|176
1629457200000|2021-08-20 11:00:00|37.73|37.43|37.6|37.3|37.74|37.44|37.52|37.22|157
1629457500000|2021-08-20 11:05:00|37.61|37.31|37.77|37.47|37.84|37.54|37.45|37.15|225
1629457800000|2021-08-20 11:10:00|37.78|37.48|37.82|37.52|37.94|37.64|37.77|37.47|215
1629458100000|2021-08-20 11:15:00|37.83|37.53|37.73|37.43|37.84|37.54|37.64|37.34|194
1629458400000|2021-08-20 11:20:00|37.72|37.42|37.87|37.57|37.93|37.63|37.72|37.42|141
1629458700000|2021-08-20 11:25:00|37.86|37.56|37.74|37.44|37.86|37.56|37.71|37.41|140
1629459000000|2021-08-20 11:30:00|37.73|37.43|37.44|37.14|37.74|37.44|37.41|37.11|212
1629459300000|2021-08-20 11:35:00|37.45|37.15|37.52|37.22|37.52|37.22|37.44|37.14|119
1629459600000|2021-08-20 11:40:00|37.51|37.21|37.5|37.2|37.56|37.26|37.45|37.15|158
1629459900000|2021-08-20 11:45:00|37.49|37.19|37.38|37.08|37.5|37.2|37.33|37.03|126
1629460200000|2021-08-20 11:50:00|37.37|37.07|37.34|37.04|37.41|37.11|37.33|37.03|170
1629460500000|2021-08-20 11:55:00|37.33|37.03|37.31|37.01|37.39|37.09|37.3|37|117
1629460800000|2021-08-20 12:00:00|37.29|36.99|37.4|37.1|37.47|37.17|37.27|36.97|154
1629461100000|2021-08-20 12:05:00|37.39|37.09|37.43|37.13|37.43|37.13|37.32|37.02|129
1629461400000|2021-08-20 12:10:00|37.42|37.12|37.53|37.23|37.53|37.23|37.42|37.12|132
1629461700000|2021-08-20 12:15:00|37.52|37.22|37.62|37.32|37.62|37.32|37.5|37.2|99
1629462000000|2021-08-20 12:20:00|37.61|37.31|37.61|37.31|37.63|37.33|37.55|37.25|157
1629462300000|2021-08-20 12:25:00|37.6|37.3|37.64|37.34|37.64|37.34|37.56|37.26|115
1629462600000|2021-08-20 12:30:00|37.63|37.33|37.49|37.19|37.64|37.34|37.48|37.18|116
1629462900000|2021-08-20 12:35:00|37.48|37.18|37.47|37.17|37.51|37.21|37.46|37.16|86
1629463200000|2021-08-20 12:40:00|37.48|37.18|37.45|37.15|37.48|37.18|37.44|37.14|86
1629463500000|2021-08-20 12:45:00|37.44|37.14|37.5|37.2|37.5|37.2|37.31|37.01|147
1629463800000|2021-08-20 12:50:00|37.49|37.19|37.53|37.23|37.56|37.26|37.46|37.16|160
1629464100000|2021-08-20 12:55:00|37.52|37.22|37.48|37.18|37.54|37.24|37.47|37.17|110
1629464400000|2021-08-20 13:00:00|37.49|37.19|37.54|37.24|37.57|37.27|37.47|37.17|126
1629464700000|2021-08-20 13:05:00|37.53|37.23|37.54|37.24|37.63|37.33|37.52|37.22|127
1629465000000|2021-08-20 13:10:00|37.55|37.25|37.66|37.36|37.67|37.37|37.54|37.24|100
1629465300000|2021-08-20 13:15:00|37.65|37.35|37.62|37.32|37.65|37.35|37.6|37.3|111
1629465600000|2021-08-20 13:20:00|37.61|37.31|37.71|37.41|37.72|37.42|37.61|37.31|103
1629465900000|2021-08-20 13:25:00|37.7|37.4|37.78|37.48|37.79|37.49|37.7|37.4|192
1629466200000|2021-08-20 13:30:00|37.8|37.5|37.82|37.52|37.89|37.59|37.78|37.48|123
1629466500000|2021-08-20 13:35:00|37.81|37.51|37.9|37.6|37.95|37.65|37.81|37.51|170
1629466800000|2021-08-20 13:40:00|37.91|37.61|38.07|37.77|38.07|37.77|37.88|37.58|175
1629467100000|2021-08-20 13:45:00|38.08|37.78|38.11|37.81|38.12|37.82|37.98|37.68|224
1629467400000|2021-08-20 13:50:00|38.1|37.8|38.03|37.73|38.12|37.82|38.01|37.71|154
1629467700000|2021-08-20 13:55:00|38.04|37.74|37.97|37.67|38.05|37.75|37.96|37.66|133
1629468000000|2021-08-20 14:00:00|37.96|37.66|37.8|37.5|37.96|37.66|37.76|37.46|164
1629468300000|2021-08-20 14:05:00|37.79|37.49|37.84|37.54|37.85|37.55|37.78|37.48|88
1629468600000|2021-08-20 14:10:00|37.85|37.55|37.92|37.62|37.93|37.63|37.81|37.51|150
1629468900000|2021-08-20 14:15:00|37.91|37.61|38.04|37.74|38.05|37.75|37.91|37.61|131
1629469200000|2021-08-20 14:20:00|38.05|37.75|37.93|37.63|38.08|37.78|37.93|37.63|184
1629469500000|2021-08-20 14:25:00|37.92|37.62|38.09|37.79|38.09|37.79|37.88|37.58|200
1629469800000|2021-08-20 14:30:00|38.08|37.78|37.95|37.65|38.13|37.83|37.94|37.64|151
1629470100000|2021-08-20 14:35:00|37.94|37.64|38.12|37.82|38.12|37.82|37.9|37.6|105
1629470400000|2021-08-20 14:40:00|38.11|37.81|38.25|37.95|38.25|37.95|38.1|37.8|170
1629470700000|2021-08-20 14:45:00|38.24|37.94|38.3|38|38.51|38.21|38.21|37.91|196
1629471000000|2021-08-20 14:50:00|38.29|37.99|38.31|38.01|38.47|38.17|38.28|37.98|230
1629471300000|2021-08-20 14:55:00|38.32|38.02|38.43|38.13|38.51|38.21|38.3|38|235
1629471600000|2021-08-20 15:00:00|38.42|38.12|38.29|37.99|38.44|38.14|38.22|37.92|191
1629471900000|2021-08-20 15:05:00|38.28|37.98|38.22|37.92|38.32|38.02|38.17|37.87|196
1629472200000|2021-08-20 15:10:00|38.21|37.91|38.27|37.97|38.37|38.07|38.19|37.89|232
1629472500000|2021-08-20 15:15:00|38.28|37.98|38.67|38.37|38.67|38.37|38.27|37.97|195
1629472800000|2021-08-20 15:20:00|38.68|38.38|38.63|38.33|38.76|38.46|38.61|38.31|228
1629473100000|2021-08-20 15:25:00|38.62|38.32|38.9|38.6|38.91|38.61|38.62|38.32|247
1629473400000|2021-08-20 15:30:00|38.91|38.61|38.72|38.42|38.91|38.61|38.56|38.26|160
1629473700000|2021-08-20 15:35:00|38.71|38.41|38.75|38.45|38.8|38.5|38.68|38.38|126
1629474000000|2021-08-20 15:40:00|38.74|38.44|38.65|38.35|38.75|38.45|38.64|38.34|144
1629474300000|2021-08-20 15:45:00|38.64|38.34|38.64|38.34|38.65|38.35|38.51|38.21|149
1629474600000|2021-08-20 15:50:00|38.65|38.35|38.65|38.35|38.7|38.4|38.58|38.28|136
1629474900000|2021-08-20 15:55:00|38.66|38.36|38.76|38.46|38.77|38.47|38.62|38.32|167
1629475200000|2021-08-20 16:00:00|38.77|38.47|38.68|38.38|38.86|38.56|38.66|38.36|152
1629475500000|2021-08-20 16:05:00|38.69|38.39|38.65|38.35|38.78|38.48|38.59|38.29|209
1629475800000|2021-08-20 16:10:00|38.64|38.34|38.76|38.46|38.78|38.48|38.64|38.34|179
1629476100000|2021-08-20 16:15:00|38.77|38.47|38.77|38.47|38.84|38.54|38.69|38.39|210
1629476400000|2021-08-20 16:20:00|38.76|38.46|38.69|38.39|38.77|38.47|38.64|38.34|181
1629476700000|2021-08-20 16:25:00|38.7|38.4|38.8|38.5|38.8|38.5|38.67|38.37|171
1629477000000|2021-08-20 16:30:00|38.79|38.49|38.38|38.08|38.81|38.51|38.33|38.03|277
1629477300000|2021-08-20 16:35:00|38.37|38.07|38.18|37.88|38.43|38.13|38.11|37.81|206
1629477600000|2021-08-20 16:40:00|38.19|37.89|38.3|38|38.34|38.04|38.19|37.89|157
1629477900000|2021-08-20 16:45:00|38.29|37.99|38.11|37.81|38.3|38|38.11|37.81|221
1629478200000|2021-08-20 16:50:00|38.1|37.8|38.16|37.86|38.22|37.92|38.07|37.77|166
1629478500000|2021-08-20 16:55:00|38.17|37.87|38.28|37.98|38.28|37.98|38.17|37.87|128
1629478800000|2021-08-20 17:00:00|38.27|37.97|38.27|37.97|38.34|38.04|38.23|37.93|145
1629479100000|2021-08-20 17:05:00|38.28|37.98|38.41|38.11|38.42|38.12|38.27|37.97|132
1629479400000|2021-08-20 17:10:00|38.42|38.12|38.39|38.09|38.44|38.14|38.36|38.06|133
1629479700000|2021-08-20 17:15:00|38.4|38.1|38.4|38.1|38.43|38.13|38.39|38.09|119
1629480000000|2021-08-20 17:20:00|38.41|38.11|38.21|37.91|38.41|38.11|38.2|37.9|128
1629480300000|2021-08-20 17:25:00|38.22|37.92|38.15|37.85|38.22|37.92|38.13|37.83|188
1629480600000|2021-08-20 17:30:00|38.16|37.86|38.14|37.84|38.29|37.99|38.14|37.84|212
1629480900000|2021-08-20 17:35:00|38.13|37.83|38.11|37.81|38.17|37.87|38.09|37.79|169
1629481200000|2021-08-20 17:40:00|38.12|37.82|38.11|37.81|38.24|37.94|38.11|37.81|187
1629481500000|2021-08-20 17:45:00|38.12|37.82|38.2|37.9|38.24|37.94|38.11|37.81|190
1629481800000|2021-08-20 17:50:00|38.21|37.91|38.21|37.91|38.31|38.01|38.2|37.9|167
1629482100000|2021-08-20 17:55:00|38.2|37.9|38.16|37.86|38.23|37.93|38.16|37.86|78
1629482400000|2021-08-20 18:00:00|38.17|37.87|38.02|37.72|38.23|37.93|38|37.7|160
1629482700000|2021-08-20 18:05:00|38.03|37.73|38.12|37.82|38.14|37.84|38.03|37.73|140
1629483000000|2021-08-20 18:10:00|38.13|37.83|37.99|37.69|38.13|37.83|37.99|37.69|123
1629483300000|2021-08-20 18:15:00|38|37.7|38.08|37.78|38.15|37.85|37.99|37.69|107
1629483600000|2021-08-20 18:20:00|38.07|37.77|37.99|37.69|38.1|37.8|37.91|37.61|174
1629483900000|2021-08-20 18:25:00|38|37.7|37.83|37.53|38.01|37.71|37.83|37.53|161
1629484200000|2021-08-20 18:30:00|37.82|37.52|37.53|37.23|37.87|37.57|37.53|37.23|222
1629484500000|2021-08-20 18:35:00|37.54|37.24|37.41|37.11|37.61|37.31|37.4|37.1|190
1629484800000|2021-08-20 18:40:00|37.42|37.12|37.67|37.37|37.67|37.37|37.39|37.09|231
1629485100000|2021-08-20 18:45:00|37.66|37.36|37.83|37.53|37.84|37.54|37.59|37.29|177
1629485400000|2021-08-20 18:50:00|37.84|37.54|37.89|37.59|37.9|37.6|37.78|37.48|178
1629485700000|2021-08-20 18:55:00|37.9|37.6|37.83|37.53|37.91|37.61|37.71|37.41|157
1629486000000|2021-08-20 19:00:00|37.84|37.54|37.92|37.62|37.93|37.63|37.83|37.53|88
1629486300000|2021-08-20 19:05:00|37.91|37.61|37.8|37.5|37.91|37.61|37.76|37.46|150
1629486600000|2021-08-20 19:10:00|37.81|37.51|37.78|37.48|37.84|37.54|37.76|37.46|118
1629486900000|2021-08-20 19:15:00|37.77|37.47|37.94|37.64|37.96|37.66|37.77|37.47|147
1629487200000|2021-08-20 19:20:00|37.93|37.63|38.01|37.71|38.04|37.74|37.91|37.61|125
1629487500000|2021-08-20 19:25:00|38|37.7|38.02|37.72|38.06|37.76|37.96|37.66|132
1629487800000|2021-08-20 19:30:00|38.01|37.71|37.98|37.68|38.03|37.73|37.98|37.68|112
1629488100000|2021-08-20 19:35:00|37.99|37.69|38.05|37.75|38.1|37.8|37.96|37.66|112
1629488400000|2021-08-20 19:40:00|38.04|37.74|38.08|37.78|38.11|37.81|38|37.7|130
1629488700000|2021-08-20 19:45:00|38.09|37.79|38.12|37.82|38.12|37.82|38.03|37.73|138
1629489000000|2021-08-20 19:50:00|38.13|37.83|38.11|37.81|38.13|37.83|38.09|37.79|65
1629489300000|2021-08-20 19:55:00|38.1|37.8|38.13|37.83|38.14|37.84|38.05|37.75|138
1629489600000|2021-08-20 20:00:00|38.12|37.82|38.09|37.79|38.13|37.83|38.01|37.71|126
1629489900000|2021-08-20 20:05:00|38.08|37.78|38.17|37.87|38.18|37.88|37.98|37.68|129
1629490200000|2021-08-20 20:10:00|38.16|37.86|38.27|37.97|38.3|38|38.15|37.85|155
1629490500000|2021-08-20 20:15:00|38.26|37.96|38.31|38.01|38.31|38.01|38.2|37.9|122
1629490800000|2021-08-20 20:20:00|38.3|38|38.26|37.96|38.3|38|38.23|37.93|109
1629491100000|2021-08-20 20:25:00|38.25|37.95|38.35|38.05|38.41|38.11|38.19|37.89|161
1629491400000|2021-08-20 20:30:00|38.36|38.06|38.37|38.07|38.42|38.12|38.35|38.05|113
1629491700000|2021-08-20 20:35:00|38.36|38.06|38.3|38|38.36|38.06|38.29|37.99|106
1629492000000|2021-08-20 20:40:00|38.29|37.99|38.27|37.97|38.34|38.04|38.25|37.95|150
1629492300000|2021-08-20 20:45:00|38.26|37.96|38.33|38.03|38.36|38.06|38.21|37.91|134
1629492600000|2021-08-20 20:50:00|38.34|38.04|38.4|38.1|38.41|38.11|38.33|38.03|128
1629492900000|2021-08-20 20:55:00|38.41|38.11|38.42|38.12|38.43|38.13|38.38|38.08|52
1629529200000|2021-08-21 07:00:00|37.87|37.57|37.82|37.52|37.92|37.62|37.82|37.52|97
1629529500000|2021-08-21 07:05:00|37.81|37.51|37.8|37.5|37.82|37.52|37.75|37.45|112
1629529800000|2021-08-21 07:10:00|37.79|37.49|37.82|37.52|37.88|37.58|37.79|37.49|60
1629530100000|2021-08-21 07:15:00|37.81|37.51|37.97|37.67|37.98|37.68|37.8|37.5|78
1629530400000|2021-08-21 07:20:00|37.98|37.68|38.02|37.72|38.06|37.76|37.98|37.68|93
1629530700000|2021-08-21 07:25:00|38.01|37.71|38|37.7|38.02|37.72|37.95|37.65|64
1629531000000|2021-08-21 07:30:00|37.99|37.69|38.12|37.82|38.12|37.82|37.99|37.69|76
1629531300000|2021-08-21 07:35:00|38.11|37.81|38.09|37.79|38.12|37.82|38.06|37.76|71
1629531600000|2021-08-21 07:40:00|38.1|37.8|38.08|37.78|38.14|37.84|38.07|37.77|73
1629531900000|2021-08-21 07:45:00|38.07|37.77|38.14|37.84|38.15|37.85|38.07|37.77|54
1629532200000|2021-08-21 07:50:00|38.13|37.83|38.18|37.88|38.19|37.89|38.13|37.83|68
1629532500000|2021-08-21 07:55:00|38.17|37.87|38.14|37.84|38.21|37.91|38.12|37.82|116
1629532800000|2021-08-21 08:00:00|38.15|37.85|38.11|37.81|38.17|37.87|38.03|37.73|71
1629533100000|2021-08-21 08:05:00|38.12|37.82|38.24|37.94|38.24|37.94|38.1|37.8|99
1629533400000|2021-08-21 08:10:00|38.25|37.95|38.22|37.92|38.26|37.96|38.17|37.87|92
1629533700000|2021-08-21 08:15:00|38.21|37.91|38.22|37.92|38.23|37.93|38.19|37.89|58
1629534000000|2021-08-21 08:20:00|38.23|37.93|38.08|37.78|38.23|37.93|38.07|37.77|97
1629534300000|2021-08-21 08:25:00|38.09|37.79|38.04|37.74|38.1|37.8|38.03|37.73|66
1629534600000|2021-08-21 08:30:00|38.03|37.73|37.97|37.67|38.03|37.73|37.96|37.66|61
1629534900000|2021-08-21 08:35:00|37.96|37.66|38.02|37.72|38.04|37.74|37.96|37.66|47
1629535200000|2021-08-21 08:40:00|38.03|37.73|38.08|37.78|38.08|37.78|38.03|37.73|60
1629535500000|2021-08-21 08:45:00|38.07|37.77|38.01|37.71|38.07|37.77|37.99|37.69|51
1629535800000|2021-08-21 08:50:00|38.02|37.72|38.01|37.71|38.02|37.72|38|37.7|28
1629536100000|2021-08-21 08:55:00|38|37.7|37.98|37.68|38|37.7|37.91|37.61|43
1629536400000|2021-08-21 09:00:00|37.99|37.69|37.92|37.62|38|37.7|37.9|37.6|57
1629536700000|2021-08-21 09:05:00|37.91|37.61|37.89|37.59|37.91|37.61|37.81|37.51|75
1629537000000|2021-08-21 09:10:00|37.88|37.58|38.02|37.72|38.02|37.72|37.87|37.57|93
1629537300000|2021-08-21 09:15:00|38.01|37.71|37.92|37.62|38.01|37.71|37.91|37.61|90
1629537600000|2021-08-21 09:20:00|37.91|37.61|37.92|37.62|37.97|37.67|37.88|37.58|60
1629537900000|2021-08-21 09:25:00|37.91|37.61|37.88|37.58|37.91|37.61|37.83|37.53|48
1629538200000|2021-08-21 09:30:00|37.87|37.57|37.8|37.5|37.88|37.58|37.77|37.47|110
1629538500000|2021-08-21 09:35:00|37.79|37.49|37.79|37.49|37.81|37.51|37.77|37.47|61
1629538800000|2021-08-21 09:40:00|37.8|37.5|37.87|37.57|37.88|37.58|37.8|37.5|48
1629539100000|2021-08-21 09:45:00|37.86|37.56|37.98|37.68|38.02|37.72|37.86|37.56|85
1629539400000|2021-08-21 09:50:00|37.97|37.67|37.87|37.57|37.98|37.68|37.86|37.56|82
1629539700000|2021-08-21 09:55:00|37.88|37.58|37.83|37.53|37.88|37.58|37.81|37.51|128
1629540000000|2021-08-21 10:00:00|37.82|37.52|37.85|37.55|37.86|37.56|37.72|37.42|122
1629540300000|2021-08-21 10:05:00|37.86|37.56|37.95|37.65|37.96|37.66|37.86|37.56|81
1629540600000|2021-08-21 10:10:00|37.96|37.66|37.97|37.67|38|37.7|37.9|37.6|83
1629540900000|2021-08-21 10:15:00|37.96|37.66|38|37.7|38|37.7|37.96|37.66|55
1629541200000|2021-08-21 10:20:00|37.99|37.69|38.08|37.78|38.08|37.78|37.99|37.69|62
1629541500000|2021-08-21 10:25:00|38.09|37.79|38.08|37.78|38.13|37.83|38.05|37.75|100
1629541800000|2021-08-21 10:30:00|38.07|37.77|38.06|37.76|38.08|37.78|38.02|37.72|84
1629542100000|2021-08-21 10:35:00|38.07|37.77|38.05|37.75|38.07|37.77|38.02|37.72|59
1629542400000|2021-08-21 10:40:00|38.04|37.74|38.16|37.86|38.17|37.87|38.02|37.72|77
1629542700000|2021-08-21 10:45:00|38.15|37.85|38.06|37.76|38.22|37.92|37.96|37.66|174
1629543000000|2021-08-21 10:50:00|38.07|37.77|38.18|37.88|38.18|37.88|38.04|37.74|90
1629543300000|2021-08-21 10:55:00|38.17|37.87|38.18|37.88|38.26|37.96|38.17|37.87|95
1629543600000|2021-08-21 11:00:00|38.19|37.89|38.04|37.74|38.27|37.97|38.04|37.74|169
1629543900000|2021-08-21 11:05:00|38.03|37.73|37.43|37.13|38.03|37.73|37.42|37.12|279
1629544200000|2021-08-21 11:10:00|37.44|37.14|37.23|36.93|37.44|37.14|37.04|36.74|269
1629544500000|2021-08-21 11:15:00|37.22|36.92|37.55|37.25|37.57|37.27|37.21|36.91|159
1629544800000|2021-08-21 11:20:00|37.54|37.24|37.18|36.88|37.55|37.25|37.15|36.85|218
1629545100000|2021-08-21 11:25:00|37.17|36.87|37.18|36.88|37.34|37.04|37.15|36.85|179
1629545400000|2021-08-21 11:30:00|37.19|36.89|37.37|37.07|37.38|37.08|37.17|36.87|170
1629545700000|2021-08-21 11:35:00|37.36|37.06|37.43|37.13|37.55|37.25|37.36|37.06|157
1629546000000|2021-08-21 11:40:00|37.42|37.12|37.43|37.13|37.5|37.2|37.41|37.11|129
1629546300000|2021-08-21 11:45:00|37.42|37.12|37.29|36.99|37.42|37.12|37.28|36.98|139
1629546600000|2021-08-21 11:50:00|37.3|37|37.44|37.14|37.51|37.21|37.29|36.99|134
1629546900000|2021-08-21 11:55:00|37.45|37.15|37.46|37.16|37.52|37.22|37.44|37.14|79
1629547200000|2021-08-21 12:00:00|37.45|37.15|37.57|37.27|37.57|37.27|37.4|37.1|124
1629547500000|2021-08-21 12:05:00|37.56|37.26|37.67|37.37|37.7|37.4|37.55|37.25|114
1629547800000|2021-08-21 12:10:00|37.66|37.36|37.71|37.41|37.74|37.44|37.65|37.35|84
1629548100000|2021-08-21 12:15:00|37.72|37.42|37.81|37.51|37.84|37.54|37.71|37.41|74
1629548400000|2021-08-21 12:20:00|37.8|37.5|37.87|37.57|37.87|37.57|37.8|37.5|76
1629548700000|2021-08-21 12:25:00|37.88|37.58|37.84|37.54|37.89|37.59|37.82|37.52|75
1629549000000|2021-08-21 12:30:00|37.85|37.55|37.83|37.53|37.94|37.64|37.8|37.5|109
1629549300000|2021-08-21 12:35:00|37.82|37.52|37.86|37.56|37.94|37.64|37.81|37.51|100
1629549600000|2021-08-21 12:40:00|37.85|37.55|38.02|37.72|38.03|37.73|37.84|37.54|109
1629549900000|2021-08-21 12:45:00|38.01|37.71|38.04|37.74|38.14|37.84|37.98|37.68|127
1629550200000|2021-08-21 12:50:00|38.05|37.75|38.13|37.83|38.14|37.84|38.03|37.73|146
1629550500000|2021-08-21 12:55:00|38.12|37.82|38.16|37.86|38.19|37.89|38.08|37.78|159
1629550800000|2021-08-21 13:00:00|38.17|37.87|38.14|37.84|38.19|37.89|38.11|37.81|134
1629551100000|2021-08-21 13:05:00|38.15|37.85|38.13|37.83|38.17|37.87|38.12|37.82|101
1629551400000|2021-08-21 13:10:00|38.12|37.82|37.95|37.65|38.12|37.82|37.87|37.57|129
1629551700000|2021-08-21 13:15:00|37.96|37.66|37.88|37.58|38.05|37.75|37.86|37.56|144
1629552000000|2021-08-21 13:20:00|37.89|37.59|37.89|37.59|37.99|37.69|37.88|37.58|103
1629552300000|2021-08-21 13:25:00|37.9|37.6|37.97|37.67|38.01|37.71|37.9|37.6|89
1629552600000|2021-08-21 13:30:00|37.96|37.66|37.96|37.66|38|37.7|37.91|37.61|87
1629552900000|2021-08-21 13:35:00|37.95|37.65|37.93|37.63|37.99|37.69|37.93|37.63|45
1629553200000|2021-08-21 13:40:00|37.94|37.64|38|37.7|38.01|37.71|37.93|37.63|85
1629553500000|2021-08-21 13:45:00|37.99|37.69|37.88|37.58|37.99|37.69|37.88|37.58|100
1629553800000|2021-08-21 13:50:00|37.89|37.59|37.87|37.57|37.9|37.6|37.83|37.53|61
1629554100000|2021-08-21 13:55:00|37.86|37.56|37.84|37.54|37.87|37.57|37.73|37.43|123
1629554400000|2021-08-21 14:00:00|37.85|37.55|37.83|37.53|37.86|37.56|37.75|37.45|93
1629554700000|2021-08-21 14:05:00|37.82|37.52|37.66|37.36|37.83|37.53|37.66|37.36|108
1629555000000|2021-08-21 14:10:00|37.65|37.35|37.56|37.26|37.7|37.4|37.54|37.24|123
1629555300000|2021-08-21 14:15:00|37.57|37.27|37.52|37.22|37.66|37.36|37.49|37.19|135
1629555600000|2021-08-21 14:20:00|37.53|37.23|37.52|37.22|37.63|37.33|37.5|37.2|110
1629555900000|2021-08-21 14:25:00|37.53|37.23|37.61|37.31|37.62|37.32|37.52|37.22|107
1629556200000|2021-08-21 14:30:00|37.6|37.3|37.51|37.21|37.6|37.3|37.49|37.19|108
1629556500000|2021-08-21 14:35:00|37.5|37.2|37.49|37.19|37.5|37.2|37.46|37.16|130
1629556800000|2021-08-21 14:40:00|37.5|37.2|37.39|37.09|37.54|37.24|37.31|37.01|144
1629557100000|2021-08-21 14:45:00|37.38|37.08|37.47|37.17|37.48|37.18|37.38|37.08|72
1629557400000|2021-08-21 14:50:00|37.48|37.18|37.46|37.16|37.49|37.19|37.41|37.11|85
1629557700000|2021-08-21 14:55:00|37.45|37.15|37.47|37.17|37.49|37.19|37.42|37.12|75
1629558000000|2021-08-21 15:00:00|37.46|37.16|37.54|37.24|37.65|37.35|37.43|37.13|143
1629558300000|2021-08-21 15:05:00|37.55|37.25|37.54|37.24|37.59|37.29|37.54|37.24|110
1629558600000|2021-08-21 15:10:00|37.53|37.23|37.65|37.35|37.66|37.36|37.52|37.22|59
1629558900000|2021-08-21 15:15:00|37.66|37.36|37.62|37.32|37.71|37.41|37.6|37.3|74
1629559200000|2021-08-21 15:20:00|37.63|37.33|37.58|37.28|37.63|37.33|37.55|37.25|136
1629559500000|2021-08-21 15:25:00|37.57|37.27|37.61|37.31|37.62|37.32|37.56|37.26|71
1629559800000|2021-08-21 15:30:00|37.62|37.32|37.69|37.39|37.69|37.39|37.62|37.32|66
1629560100000|2021-08-21 15:35:00|37.68|37.38|37.63|37.33|37.7|37.4|37.62|37.32|72
1629560400000|2021-08-21 15:40:00|37.62|37.32|37.66|37.36|37.66|37.36|37.62|37.32|63
1629560700000|2021-08-21 15:45:00|37.65|37.35|37.68|37.38|37.71|37.41|37.65|37.35|94
1629561000000|2021-08-21 15:50:00|37.67|37.37|37.6|37.3|37.67|37.37|37.59|37.29|81
1629561300000|2021-08-21 15:55:00|37.59|37.29|37.65|37.35|37.66|37.36|37.59|37.29|43
1629561600000|2021-08-21 16:00:00|37.66|37.36|37.67|37.37|37.67|37.37|37.57|37.27|131
1629561900000|2021-08-21 16:05:00|37.66|37.36|37.81|37.51|37.82|37.52|37.66|37.36|62
1629562200000|2021-08-21 16:10:00|37.8|37.5|37.91|37.61|37.92|37.62|37.78|37.48|76
1629562500000|2021-08-21 16:15:00|37.92|37.62|37.82|37.52|37.92|37.62|37.81|37.51|103
1629562800000|2021-08-21 16:20:00|37.81|37.51|37.82|37.52|37.82|37.52|37.74|37.44|68
1629563100000|2021-08-21 16:25:00|37.83|37.53|37.9|37.6|37.92|37.62|37.83|37.53|132
1629563400000|2021-08-21 16:30:00|37.89|37.59|37.99|37.69|38|37.7|37.86|37.56|145
1629563700000|2021-08-21 16:35:00|38|37.7|38.09|37.79|38.09|37.79|37.99|37.69|70
1629564000000|2021-08-21 16:40:00|38.08|37.78|38.03|37.73|38.1|37.8|38.03|37.73|71
1629564300000|2021-08-21 16:45:00|38.04|37.74|37.96|37.66|38.04|37.74|37.96|37.66|66
1629564600000|2021-08-21 16:50:00|37.95|37.65|37.93|37.63|37.99|37.69|37.91|37.61|67
1629564900000|2021-08-21 16:55:00|37.94|37.64|38|37.7|38|37.7|37.92|37.62|56
1629565200000|2021-08-21 17:00:00|38.01|37.71|37.95|37.65|38.05|37.75|37.94|37.64|59
1629565500000|2021-08-21 17:05:00|37.94|37.64|37.97|37.67|37.99|37.69|37.93|37.63|80
1629565800000|2021-08-21 17:10:00|37.98|37.68|37.93|37.63|38.01|37.71|37.93|37.63|70
1629566100000|2021-08-21 17:15:00|37.94|37.64|37.99|37.69|38.02|37.72|37.9|37.6|66
1629566400000|2021-08-21 17:20:00|38|37.7|37.87|37.57|38.01|37.71|37.83|37.53|103
1629566700000|2021-08-21 17:25:00|37.86|37.56|37.98|37.68|37.98|37.68|37.84|37.54|103
1629567000000|2021-08-21 17:30:00|37.97|37.67|37.98|37.68|38.01|37.71|37.95|37.65|64
1629567300000|2021-08-21 17:35:00|37.97|37.67|37.94|37.64|37.98|37.68|37.87|37.57|85
1629567600000|2021-08-21 17:40:00|37.95|37.65|37.93|37.63|37.95|37.65|37.91|37.61|55
1629567900000|2021-08-21 17:45:00|37.92|37.62|37.93|37.63|37.96|37.66|37.9|37.6|50
1629568200000|2021-08-21 17:50:00|37.92|37.62|37.77|37.47|37.97|37.67|37.75|37.45|134
1629568500000|2021-08-21 17:55:00|37.78|37.48|37.98|37.68|38.01|37.71|37.78|37.48|144
1629568800000|2021-08-21 18:00:00|37.99|37.69|37.86|37.56|38|37.7|37.86|37.56|139
1629569100000|2021-08-21 18:05:00|37.85|37.55|37.61|37.31|37.86|37.56|37.61|37.31|134
1629569400000|2021-08-21 18:10:00|37.6|37.3|37.67|37.37|37.76|37.46|37.59|37.29|137
1629569700000|2021-08-21 18:15:00|37.66|37.36|37.62|37.32|37.66|37.36|37.61|37.31|104
1629570000000|2021-08-21 18:20:00|37.61|37.31|37.57|37.27|37.61|37.31|37.54|37.24|111
1629570300000|2021-08-21 18:25:00|37.58|37.28|37.54|37.24|37.58|37.28|37.52|37.22|107
1629570600000|2021-08-21 18:30:00|37.53|37.23|37.63|37.33|37.72|37.42|37.48|37.18|125
1629570900000|2021-08-21 18:35:00|37.64|37.34|37.74|37.44|37.76|37.46|37.6|37.3|106
1629571200000|2021-08-21 18:40:00|37.73|37.43|37.78|37.48|37.84|37.54|37.7|37.4|87
1629571500000|2021-08-21 18:45:00|37.79|37.49|37.87|37.57|37.93|37.63|37.77|37.47|83
1629571800000|2021-08-21 18:50:00|37.86|37.56|37.74|37.44|37.87|37.57|37.74|37.44|63
1629572100000|2021-08-21 18:55:00|37.73|37.43|37.78|37.48|37.81|37.51|37.73|37.43|70
1629572400000|2021-08-21 19:00:00|37.77|37.47|37.72|37.42|37.78|37.48|37.66|37.36|66
1629572700000|2021-08-21 19:05:00|37.73|37.43|37.61|37.31|37.76|37.46|37.6|37.3|64
1629573000000|2021-08-21 19:10:00|37.62|37.32|37.65|37.35|37.67|37.37|37.55|37.25|111
1629573300000|2021-08-21 19:15:00|37.64|37.34|37.53|37.23|37.64|37.34|37.5|37.2|125
1629573600000|2021-08-21 19:20:00|37.52|37.22|37.42|37.12|37.52|37.22|37.35|37.05|155
1629573900000|2021-08-21 19:25:00|37.41|37.11|37.49|37.19|37.51|37.21|37.36|37.06|89
1629574200000|2021-08-21 19:30:00|37.5|37.2|37.56|37.26|37.56|37.26|37.44|37.14|95
1629574500000|2021-08-21 19:35:00|37.57|37.27|37.42|37.12|37.57|37.27|37.4|37.1|97
1629574800000|2021-08-21 19:40:00|37.41|37.11|37.25|36.95|37.41|37.11|37.24|36.94|85
1629575100000|2021-08-21 19:45:00|37.24|36.94|37.25|36.95|37.31|37.01|37.24|36.94|70
1629575400000|2021-08-21 19:50:00|37.24|36.94|37.17|36.87|37.3|37|37.13|36.83|60
1629575700000|2021-08-21 19:55:00|37.18|36.88|37.29|36.99|37.29|36.99|37.15|36.85|102
1629576000000|2021-08-21 20:00:00|37.3|37|37.42|37.12|37.45|37.15|37.29|36.99|121
1629576300000|2021-08-21 20:05:00|37.43|37.13|37.25|36.95|37.47|37.17|37.24|36.94|102
1629576600000|2021-08-21 20:10:00|37.24|36.94|37.19|36.89|37.3|37|37.19|36.89|161
1629576900000|2021-08-21 20:15:00|37.2|36.9|37.25|36.95|37.37|37.07|37.2|36.9|80
1629577200000|2021-08-21 20:20:00|37.24|36.94|37.18|36.88|37.31|37.01|37.17|36.87|116
1629577500000|2021-08-21 20:25:00|37.17|36.87|37.19|36.89|37.19|36.89|37.15|36.85|55
1629577800000|2021-08-21 20:30:00|37.18|36.88|37.37|37.07|37.38|37.08|37.18|36.88|95
1629578100000|2021-08-21 20:35:00|37.36|37.06|37.26|36.96|37.36|37.06|37.24|36.94|90
1629578400000|2021-08-21 20:40:00|37.27|36.97|37.32|37.02|37.32|37.02|37.21|36.91|80
1629578700000|2021-08-21 20:45:00|37.31|37.01|37.3|37|37.45|37.15|37.3|37|121
1629579000000|2021-08-21 20:50:00|37.31|37.01|37.21|36.91|37.32|37.02|37.2|36.9|61
1629579300000|2021-08-21 20:55:00|37.22|36.92|37.3|37|37.3|37|37.2|36.9|83
1629579600000|2021-08-21 21:00:00|37.31|37.01|37.2|36.9|37.32|37.02|37.18|36.88|94
1629579900000|2021-08-21 21:05:00|37.21|36.91|37.28|36.98|37.28|36.98|37.2|36.9|78
1629580200000|2021-08-21 21:10:00|37.29|36.99|37.35|37.05|37.38|37.08|37.29|36.99|57
1629580500000|2021-08-21 21:15:00|37.36|37.06|37.41|37.11|37.46|37.16|37.35|37.05|52
1629580800000|2021-08-21 21:20:00|37.4|37.1|37.4|37.1|37.41|37.11|37.38|37.08|25
1629581100000|2021-08-21 21:25:00|37.39|37.09|37.35|37.05|37.4|37.1|37.34|37.04|31
1629581400000|2021-08-21 21:30:00|37.34|37.04|37.38|37.08|37.47|37.17|37.34|37.04|45
1629581700000|2021-08-21 21:35:00|37.37|37.07|37.44|37.14|37.44|37.14|37.34|37.04|25
1629582000000|2021-08-21 21:40:00|37.45|37.15|37.5|37.2|37.5|37.2|37.41|37.11|46
1629582300000|2021-08-21 21:45:00|37.49|37.19|37.49|37.19|37.55|37.25|37.49|37.19|49
1629582600000|2021-08-21 21:50:00|37.5|37.2|37.56|37.26|37.58|37.28|37.49|37.19|59
1629582900000|2021-08-21 21:55:00|37.55|37.25|37.54|37.24|37.59|37.29|37.53|37.23|60
1629583200000|2021-08-21 22:00:00|37.55|37.25|37.68|37.38|37.68|37.38|37.54|37.24|94
1629583500000|2021-08-21 22:05:00|37.69|37.39|37.65|37.35|37.69|37.39|37.61|37.31|65
1629583800000|2021-08-21 22:10:00|37.66|37.36|37.64|37.34|37.7|37.4|37.62|37.32|57
1629584100000|2021-08-21 22:15:00|37.65|37.35|37.75|37.45|37.76|37.46|37.64|37.34|55
1629584400000|2021-08-21 22:20:00|37.76|37.46|37.71|37.41|37.77|37.47|37.69|37.39|76
1629584700000|2021-08-21 22:25:00|37.72|37.42|37.73|37.43|37.78|37.48|37.7|37.4|84
1629585000000|2021-08-21 22:30:00|37.72|37.42|37.6|37.3|37.76|37.46|37.6|37.3|90
1629585300000|2021-08-21 22:35:00|37.58|37.28|37.65|37.35|37.72|37.42|37.53|37.23|93
1629585600000|2021-08-21 22:40:00|37.66|37.36|37.54|37.24|37.7|37.4|37.46|37.16|119
1629585900000|2021-08-21 22:45:00|37.55|37.25|37.65|37.35|37.66|37.36|37.55|37.25|91
1629586200000|2021-08-21 22:50:00|37.66|37.36|37.61|37.31|37.66|37.36|37.6|37.3|58
1629586500000|2021-08-21 22:55:00|37.6|37.3|37.73|37.43|37.78|37.48|37.59|37.29|89
1629586800000|2021-08-21 23:00:00|37.74|37.44|37.7|37.4|37.78|37.48|37.68|37.38|87
1629587100000|2021-08-21 23:05:00|37.71|37.41|37.73|37.43|37.75|37.45|37.7|37.4|64
1629587400000|2021-08-21 23:10:00|37.74|37.44|37.62|37.32|37.74|37.44|37.62|37.32|68
1629587700000|2021-08-21 23:15:00|37.61|37.31|37.63|37.33|37.66|37.36|37.51|37.21|125
1629588000000|2021-08-21 23:20:00|37.62|37.32|37.56|37.26|37.69|37.39|37.56|37.26|96
1629588300000|2021-08-21 23:25:00|37.55|37.25|37.53|37.23|37.61|37.31|37.5|37.2|125
1629588600000|2021-08-21 23:30:00|37.54|37.24|37.4|37.1|37.58|37.28|37.36|37.06|127
1629588900000|2021-08-21 23:35:00|37.41|37.11|37.37|37.07|37.45|37.15|37.32|37.02|121
1629589200000|2021-08-21 23:40:00|37.36|37.06|37.44|37.14|37.48|37.18|37.36|37.06|117
1629589500000|2021-08-21 23:45:00|37.43|37.13|37.41|37.11|37.49|37.19|37.4|37.1|103
1629589800000|2021-08-21 23:50:00|37.4|37.1|37.41|37.11|37.48|37.18|37.4|37.1|96
1629590100000|2021-08-21 23:55:00|37.42|37.12|37.32|37.02|37.47|37.17|37.31|37.01|124
1629590400000|2021-08-22 00:00:00|37.33|37.03|37.54|37.24|37.58|37.28|37.32|37.02|187
1629590700000|2021-08-22 00:05:00|37.55|37.25|37.69|37.39|37.71|37.41|37.51|37.21|137
1629591000000|2021-08-22 00:10:00|37.68|37.38|37.41|37.11|37.68|37.38|37.41|37.11|104
1629591300000|2021-08-22 00:15:00|37.42|37.12|37.21|36.91|37.42|37.12|37.21|36.91|96
1629591600000|2021-08-22 00:20:00|37.22|36.92|37.39|37.09|37.41|37.11|37.22|36.92|106
1629591900000|2021-08-22 00:25:00|37.38|37.08|37.54|37.24|37.61|37.31|37.38|37.08|130
1629592200000|2021-08-22 00:30:00|37.53|37.23|37.63|37.33|37.64|37.34|37.53|37.23|81
1629592500000|2021-08-22 00:35:00|37.64|37.34|37.46|37.16|37.69|37.39|37.43|37.13|128
1629592800000|2021-08-22 00:40:00|37.45|37.15|37.61|37.31|37.62|37.32|37.45|37.15|167
1629593100000|2021-08-22 00:45:00|37.62|37.32|37.39|37.09|37.67|37.37|37.38|37.08|80
1629593400000|2021-08-22 00:50:00|37.38|37.08|37.41|37.11|37.45|37.15|37.31|37.01|139
1629593700000|2021-08-22 00:55:00|37.4|37.1|37.47|37.17|37.55|37.25|37.4|37.1|76
1629594000000|2021-08-22 01:00:00|37.46|37.16|37.35|37.05|37.47|37.17|37.34|37.04|88
1629594300000|2021-08-22 01:05:00|37.34|37.04|37.44|37.14|37.52|37.22|37.33|37.03|78
1629594600000|2021-08-22 01:10:00|37.45|37.15|37.4|37.1|37.5|37.2|37.36|37.06|79
1629594900000|2021-08-22 01:15:00|37.39|37.09|37.44|37.14|37.46|37.16|37.37|37.07|68
1629595200000|2021-08-22 01:20:00|37.43|37.13|37.38|37.08|37.46|37.16|37.34|37.04|116
1629595500000|2021-08-22 01:25:00|37.37|37.07|37.37|37.07|37.38|37.08|37.32|37.02|61
1629595800000|2021-08-22 01:30:00|37.38|37.08|37.41|37.11|37.45|37.15|37.37|37.07|94
1629596100000|2021-08-22 01:35:00|37.4|37.1|37.42|37.12|37.47|37.17|37.37|37.07|81
1629596400000|2021-08-22 01:40:00|37.43|37.13|37.5|37.2|37.55|37.25|37.42|37.12|68
1629596700000|2021-08-22 01:45:00|37.51|37.21|37.52|37.22|37.59|37.29|37.49|37.19|104
1629597000000|2021-08-22 01:50:00|37.53|37.23|37.57|37.27|37.61|37.31|37.52|37.22|97
1629597300000|2021-08-22 01:55:00|37.58|37.28|37.58|37.28|37.63|37.33|37.54|37.24|81
1629597600000|2021-08-22 02:00:00|37.57|37.27|37.54|37.24|37.59|37.29|37.48|37.18|93
1629597900000|2021-08-22 02:05:00|37.53|37.23|37.56|37.26|37.62|37.32|37.5|37.2|81
1629598200000|2021-08-22 02:10:00|37.55|37.25|37.52|37.22|37.57|37.27|37.49|37.19|48
1629598500000|2021-08-22 02:15:00|37.53|37.23|37.56|37.26|37.64|37.34|37.51|37.21|87
1629598800000|2021-08-22 02:20:00|37.55|37.25|37.48|37.18|37.56|37.26|37.45|37.15|83
1629599100000|2021-08-22 02:25:00|37.47|37.17|37.36|37.06|37.48|37.18|37.35|37.05|91
1629599400000|2021-08-22 02:30:00|37.35|37.05|37.33|37.03|37.36|37.06|37.31|37.01|53
1629599700000|2021-08-22 02:35:00|37.32|37.02|37.25|36.95|37.33|37.03|37.25|36.95|76
1629600000000|2021-08-22 02:40:00|37.24|36.94|37.18|36.88|37.28|36.98|37.18|36.88|115
1629600300000|2021-08-22 02:45:00|37.19|36.89|37.25|36.95|37.28|36.98|37.19|36.89|67
1629600600000|2021-08-22 02:50:00|37.26|36.96|37.3|37|37.34|37.04|37.25|36.95|81
1629600900000|2021-08-22 02:55:00|37.31|37.01|37.2|36.9|37.34|37.04|37.2|36.9|84
1629601200000|2021-08-22 03:00:00|37.19|36.89|37.25|36.95|37.31|37.01|37.17|36.87|78
1629601500000|2021-08-22 03:05:00|37.26|36.96|37.3|37|37.35|37.05|37.25|36.95|89
1629601800000|2021-08-22 03:10:00|37.29|36.99|37.23|36.93|37.3|37|37.19|36.89|69
1629602100000|2021-08-22 03:15:00|37.24|36.94|37.21|36.91|37.27|36.97|37.21|36.91|44
1629602400000|2021-08-22 03:20:00|37.22|36.92|37.22|36.92|37.25|36.95|37.15|36.85|77
1629602700000|2021-08-22 03:25:00|37.21|36.91|37.09|36.79|37.22|36.92|37.05|36.75|86
1629603000000|2021-08-22 03:30:00|37.08|36.78|37.18|36.88|37.19|36.89|37|36.7|137
1629603300000|2021-08-22 03:35:00|37.19|36.89|37.14|36.84|37.26|36.96|37.13|36.83|127
1629603600000|2021-08-22 03:40:00|37.13|36.83|37.19|36.89|37.19|36.89|37.06|36.76|112
1629603900000|2021-08-22 03:45:00|37.2|36.9|37.22|36.92|37.23|36.93|37.11|36.81|108
1629604200000|2021-08-22 03:50:00|37.21|36.91|37.13|36.83|37.21|36.91|37.13|36.83|81
1629604500000|2021-08-22 03:55:00|37.14|36.84|37.16|36.86|37.28|36.98|37.13|36.83|102
1629604800000|2021-08-22 04:00:00|37.15|36.85|37.33|37.03|37.34|37.04|37.15|36.85|93
1629605100000|2021-08-22 04:05:00|37.32|37.02|37.37|37.07|37.37|37.07|37.28|36.98|52
1629605400000|2021-08-22 04:10:00|37.36|37.06|37.38|37.08|37.41|37.11|37.32|37.02|85
1629605700000|2021-08-22 04:15:00|37.39|37.09|37.42|37.12|37.44|37.14|37.35|37.05|90
1629606000000|2021-08-22 04:20:00|37.43|37.13|37.43|37.13|37.44|37.14|37.39|37.09|55
1629606300000|2021-08-22 04:25:00|37.44|37.14|37.42|37.12|37.49|37.19|37.4|37.1|90
1629606600000|2021-08-22 04:30:00|37.43|37.13|37.35|37.05|37.45|37.15|37.33|37.03|95
1629606900000|2021-08-22 04:35:00|37.36|37.06|37.32|37.02|37.41|37.11|37.31|37.01|45
1629607200000|2021-08-22 04:40:00|37.33|37.03|37.31|37.01|37.39|37.09|37.31|37.01|57
1629607500000|2021-08-22 04:45:00|37.3|37|37.36|37.06|37.37|37.07|37.28|36.98|59
1629607800000|2021-08-22 04:50:00|37.37|37.07|37.31|37.01|37.37|37.07|37.27|36.97|105
1629608100000|2021-08-22 04:55:00|37.32|37.02|37.37|37.07|37.43|37.13|37.31|37.01|119
1629608400000|2021-08-22 05:00:00|37.36|37.06|37.4|37.1|37.4|37.1|37.33|37.03|67
1629608700000|2021-08-22 05:05:00|37.39|37.09|37.34|37.04|37.4|37.1|37.33|37.03|60
1629609000000|2021-08-22 05:10:00|37.33|37.03|37.36|37.06|37.36|37.06|37.32|37.02|28
1629609300000|2021-08-22 05:15:00|37.37|37.07|37.37|37.07|37.41|37.11|37.32|37.02|49
1629609600000|2021-08-22 05:20:00|37.38|37.08|37.29|36.99|37.39|37.09|37.29|36.99|62
1629609900000|2021-08-22 05:25:00|37.3|37|37.28|36.98|37.32|37.02|37.27|36.97|73
1629610200000|2021-08-22 05:30:00|37.27|36.97|37.34|37.04|37.4|37.1|37.27|36.97|88
1629610500000|2021-08-22 05:35:00|37.35|37.05|37.31|37.01|37.37|37.07|37.3|37|47
1629610800000|2021-08-22 05:40:00|37.3|37|37.32|37.02|37.33|37.03|37.29|36.99|69
1629611100000|2021-08-22 05:45:00|37.33|37.03|37.37|37.07|37.4|37.1|37.3|37|65
1629611400000|2021-08-22 05:50:00|37.36|37.06|37.36|37.06|37.39|37.09|37.33|37.03|49
1629611700000|2021-08-22 05:55:00|37.37|37.07|37.39|37.09|37.39|37.09|37.32|37.02|51
1629612000000|2021-08-22 06:00:00|37.4|37.1|37.42|37.12|37.48|37.18|37.4|37.1|75
1629612300000|2021-08-22 06:05:00|37.43|37.13|37.37|37.07|37.43|37.13|37.37|37.07|69
1629612600000|2021-08-22 06:10:00|37.38|37.08|37.42|37.12|37.44|37.14|37.35|37.05|55
1629612900000|2021-08-22 06:15:00|37.43|37.13|37.53|37.23|37.54|37.24|37.42|37.12|59
1629613200000|2021-08-22 06:20:00|37.52|37.22|37.49|37.19|37.58|37.28|37.48|37.18|89
1629613500000|2021-08-22 06:25:00|37.5|37.2|37.59|37.29|37.59|37.29|37.49|37.19|69
1629613800000|2021-08-22 06:30:00|37.6|37.3|37.71|37.41|37.74|37.44|37.59|37.29|68
1629614100000|2021-08-22 06:35:00|37.72|37.42|37.72|37.42|37.75|37.45|37.69|37.39|93
1629614400000|2021-08-22 06:40:00|37.71|37.41|37.68|37.38|37.76|37.46|37.68|37.38|58
1629614700000|2021-08-22 06:45:00|37.69|37.39|37.69|37.39|37.72|37.42|37.62|37.32|69
1629615000000|2021-08-22 06:50:00|37.68|37.38|37.64|37.34|37.69|37.39|37.63|37.33|72
1629615300000|2021-08-22 06:55:00|37.63|37.33|37.63|37.33|37.7|37.4|37.61|37.31|65
1629615600000|2021-08-22 07:00:00|37.64|37.34|37.62|37.32|37.71|37.41|37.62|37.32|45
1629615900000|2021-08-22 07:05:00|37.61|37.31|37.8|37.5|37.89|37.59|37.61|37.31|100
1629616200000|2021-08-22 07:10:00|37.81|37.51|38.02|37.72|38.02|37.72|37.81|37.51|73
1629616500000|2021-08-22 07:15:00|38.01|37.71|38.04|37.74|38.05|37.75|38.01|37.71|54
1629616800000|2021-08-22 07:20:00|38.05|37.75|38.12|37.82|38.12|37.82|38.03|37.73|64
1629617100000|2021-08-22 07:25:00|38.11|37.81|38.13|37.83|38.16|37.86|38.11|37.81|83
1629617400000|2021-08-22 07:30:00|38.14|37.84|38.04|37.74|38.15|37.85|38.03|37.73|90
1629617700000|2021-08-22 07:35:00|38.03|37.73|38.08|37.78|38.13|37.83|38.03|37.73|70
1629618000000|2021-08-22 07:40:00|38.09|37.79|38.07|37.77|38.11|37.81|38.05|37.75|73
1629618300000|2021-08-22 07:45:00|38.08|37.78|38.09|37.79|38.13|37.83|38.07|37.77|64
1629618600000|2021-08-22 07:50:00|38.08|37.78|38.09|37.79|38.14|37.84|38.06|37.76|90
1629618900000|2021-08-22 07:55:00|38.08|37.78|38.03|37.73|38.13|37.83|38.03|37.73|121
1629619200000|2021-08-22 08:00:00|38.04|37.74|38.24|37.94|38.24|37.94|38.03|37.73|115
1629619500000|2021-08-22 08:05:00|38.23|37.93|38.34|38.04|38.38|38.08|38.2|37.9|146
1629619800000|2021-08-22 08:10:00|38.33|38.03|38.61|38.31|38.63|38.33|38.32|38.02|164
1629620100000|2021-08-22 08:15:00|38.6|38.3|38.09|37.79|38.6|38.3|38.06|37.76|174
1629620400000|2021-08-22 08:20:00|38.08|37.78|38.33|38.03|38.35|38.05|38.08|37.78|164
1629620700000|2021-08-22 08:25:00|38.32|38.02|38.27|37.97|38.34|38.04|38.25|37.95|96
1629621000000|2021-08-22 08:30:00|38.26|37.96|38.39|38.09|38.42|38.12|38.23|37.93|98
1629621300000|2021-08-22 08:35:00|38.4|38.1|38.45|38.15|38.53|38.23|38.38|38.08|135
1629621600000|2021-08-22 08:40:00|38.46|38.16|38.51|38.21|38.52|38.22|38.44|38.14|96
1629621900000|2021-08-22 08:45:00|38.52|38.22|38.54|38.24|38.58|38.28|38.52|38.22|49
1629622200000|2021-08-22 08:50:00|38.53|38.23|38.47|38.17|38.58|38.28|38.4|38.1|126
1629622500000|2021-08-22 08:55:00|38.48|38.18|38.37|38.07|38.48|38.18|38.33|38.03|144
1629622800000|2021-08-22 09:00:00|38.38|38.08|38.51|38.21|38.52|38.22|38.37|38.07|145
1629623100000|2021-08-22 09:05:00|38.52|38.22|38.59|38.29|38.6|38.3|38.48|38.18|99
1629623400000|2021-08-22 09:10:00|38.58|38.28|38.67|38.37|38.68|38.38|38.55|38.25|74
1629623700000|2021-08-22 09:15:00|38.66|38.36|38.96|38.66|38.96|38.66|38.66|38.36|101
1629624000000|2021-08-22 09:20:00|38.95|38.65|39.01|38.71|39.09|38.79|38.87|38.57|194
1629624300000|2021-08-22 09:25:00|39|38.7|38.82|38.52|39|38.7|38.79|38.49|144
1629624600000|2021-08-22 09:30:00|38.83|38.53|38.67|38.37|38.83|38.53|38.66|38.36|114
1629624900000|2021-08-22 09:35:00|38.66|38.36|38.64|38.34|38.72|38.42|38.64|38.34|113
1629625200000|2021-08-22 09:40:00|38.63|38.33|38.62|38.32|38.64|38.34|38.58|38.28|91
1629625500000|2021-08-22 09:45:00|38.63|38.33|38.57|38.27|38.64|38.34|38.57|38.27|107
1629625800000|2021-08-22 09:50:00|38.58|38.28|38.5|38.2|38.58|38.28|38.38|38.08|109
1629626100000|2021-08-22 09:55:00|38.51|38.21|38.47|38.17|38.52|38.22|38.42|38.12|89
1629626400000|2021-08-22 10:00:00|38.48|38.18|38.48|38.18|38.68|38.38|38.46|38.16|115
1629626700000|2021-08-22 10:05:00|38.47|38.17|38.42|38.12|38.47|38.17|38.32|38.02|92
1629627000000|2021-08-22 10:10:00|38.43|38.13|38.49|38.19|38.57|38.27|38.4|38.1|107
1629627300000|2021-08-22 10:15:00|38.48|38.18|38.3|38|38.51|38.21|38.28|37.98|162
1629627600000|2021-08-22 10:20:00|38.29|37.99|38.34|38.04|38.34|38.04|38.2|37.9|134
1629627900000|2021-08-22 10:25:00|38.33|38.03|38.32|38.02|38.38|38.08|38.3|38|101
1629628200000|2021-08-22 10:30:00|38.33|38.03|38.39|38.09|38.4|38.1|38.33|38.03|39
1629628500000|2021-08-22 10:35:00|38.4|38.1|38.21|37.91|38.4|38.1|38.19|37.89|79
1629628800000|2021-08-22 10:40:00|38.22|37.92|38.4|38.1|38.54|38.24|38.21|37.91|112
1629629100000|2021-08-22 10:45:00|38.39|38.09|38.29|37.99|38.4|38.1|38.29|37.99|100
1629629400000|2021-08-22 10:50:00|38.28|37.98|38.2|37.9|38.29|37.99|38.18|37.88|91
1629629700000|2021-08-22 10:55:00|38.21|37.91|38.23|37.93|38.29|37.99|38.19|37.89|104
1629630000000|2021-08-22 11:00:00|38.22|37.92|38.2|37.9|38.25|37.95|38.17|37.87|86
1629630300000|2021-08-22 11:05:00|38.19|37.89|38.18|37.88|38.2|37.9|38.14|37.84|62
1629630600000|2021-08-22 11:10:00|38.19|37.89|38.23|37.93|38.23|37.93|38.16|37.86|73
1629630900000|2021-08-22 11:15:00|38.22|37.92|38.29|37.99|38.29|37.99|38.19|37.89|58
1629631200000|2021-08-22 11:20:00|38.28|37.98|38.28|37.98|38.31|38.01|38.22|37.92|54
1629631500000|2021-08-22 11:25:00|38.27|37.97|38.31|38.01|38.34|38.04|38.26|37.96|123
1629631800000|2021-08-22 11:30:00|38.32|38.02|38.14|37.84|38.32|38.02|38.14|37.84|83
1629632100000|2021-08-22 11:35:00|38.15|37.85|38.17|37.87|38.2|37.9|38.07|37.77|133
1629632400000|2021-08-22 11:40:00|38.16|37.86|38.18|37.88|38.19|37.89|38.12|37.82|69
1629632700000|2021-08-22 11:45:00|38.19|37.89|38.15|37.85|38.19|37.89|38.11|37.81|45
1629633000000|2021-08-22 11:50:00|38.14|37.84|38.13|37.83|38.16|37.86|38.1|37.8|67
1629633300000|2021-08-22 11:55:00|38.12|37.82|38.2|37.9|38.2|37.9|38.09|37.79|67
1629633600000|2021-08-22 12:00:00|38.21|37.91|38.09|37.79|38.28|37.98|38.09|37.79|83
1629633900000|2021-08-22 12:05:00|38.08|37.78|37.78|37.48|38.1|37.8|37.75|37.45|166
1629634200000|2021-08-22 12:10:00|37.79|37.49|37.8|37.5|37.85|37.55|37.69|37.39|155
1629634500000|2021-08-22 12:15:00|37.79|37.49|37.93|37.63|37.94|37.64|37.78|37.48|81
1629634800000|2021-08-22 12:20:00|37.92|37.62|37.88|37.58|37.92|37.62|37.82|37.52|93
1629635100000|2021-08-22 12:25:00|37.89|37.59|37.77|37.47|37.9|37.6|37.76|37.46|106
1629635400000|2021-08-22 12:30:00|37.76|37.46|37.76|37.46|37.77|37.47|37.57|37.27|163
1629635700000|2021-08-22 12:35:00|37.75|37.45|37.76|37.46|37.79|37.49|37.68|37.38|107
1629636000000|2021-08-22 12:40:00|37.77|37.47|37.58|37.28|37.79|37.49|37.55|37.25|117
1629636300000|2021-08-22 12:45:00|37.57|37.27|37.6|37.3|37.69|37.39|37.57|37.27|116
1629636600000|2021-08-22 12:50:00|37.59|37.29|37.6|37.3|37.66|37.36|37.51|37.21|134
1629636900000|2021-08-22 12:55:00|37.59|37.29|37.61|37.31|37.71|37.41|37.57|37.27|104
1629637200000|2021-08-22 13:00:00|37.62|37.32|37.51|37.21|37.64|37.34|37.5|37.2|147
1629637500000|2021-08-22 13:05:00|37.5|37.2|37.33|37.03|37.53|37.23|37.3|37|93
1629637800000|2021-08-22 13:10:00|37.34|37.04|37.44|37.14|37.5|37.2|37.32|37.02|128
1629638100000|2021-08-22 13:15:00|37.43|37.13|37.22|36.92|37.48|37.18|37.21|36.91|139
1629638400000|2021-08-22 13:20:00|37.21|36.91|37.31|37.01|37.32|37.02|37.16|36.86|142
1629638700000|2021-08-22 13:25:00|37.32|37.02|37.49|37.19|37.5|37.2|37.31|37.01|92
1629639000000|2021-08-22 13:30:00|37.5|37.2|37.52|37.22|37.58|37.28|37.39|37.09|132
1629639300000|2021-08-22 13:35:00|37.51|37.21|37.51|37.21|37.67|37.37|37.5|37.2|140
1629639600000|2021-08-22 13:40:00|37.5|37.2|37.34|37.04|37.5|37.2|37.33|37.03|149
1629639900000|2021-08-22 13:45:00|37.33|37.03|37.48|37.18|37.52|37.22|37.29|36.99|119
1629640200000|2021-08-22 13:50:00|37.49|37.19|37.43|37.13|37.49|37.19|37.33|37.03|152
1629640500000|2021-08-22 13:55:00|37.44|37.14|37.52|37.22|37.57|37.27|37.41|37.11|103
1629640800000|2021-08-22 14:00:00|37.51|37.21|37.5|37.2|37.57|37.27|37.43|37.13|132
1629641100000|2021-08-22 14:05:00|37.51|37.21|37.42|37.12|37.53|37.23|37.41|37.11|76
1629641400000|2021-08-22 14:10:00|37.41|37.11|37.41|37.11|37.47|37.17|37.36|37.06|97
1629641700000|2021-08-22 14:15:00|37.42|37.12|37.47|37.17|37.51|37.21|37.37|37.07|128
1629642000000|2021-08-22 14:20:00|37.46|37.16|37.44|37.14|37.47|37.17|37.42|37.12|69
1629642300000|2021-08-22 14:25:00|37.45|37.15|37.42|37.12|37.49|37.19|37.4|37.1|80
1629642600000|2021-08-22 14:30:00|37.43|37.13|37.34|37.04|37.43|37.13|37.34|37.04|116
1629642900000|2021-08-22 14:35:00|37.35|37.05|37.21|36.91|37.37|37.07|37.17|36.87|180
1629643200000|2021-08-22 14:40:00|37.22|36.92|37.23|36.93|37.27|36.97|37.15|36.85|163
1629643500000|2021-08-22 14:45:00|37.24|36.94|37.14|36.84|37.24|36.94|37.07|36.77|140
1629643800000|2021-08-22 14:50:00|37.13|36.83|36.79|36.49|37.14|36.84|36.79|36.49|245
1629644100000|2021-08-22 14:55:00|36.8|36.5|36.65|36.35|36.85|36.55|36.6|36.3|234
1629644400000|2021-08-22 15:00:00|36.64|36.34|36.7|36.4|36.76|36.46|36.42|36.12|261
1629644700000|2021-08-22 15:05:00|36.69|36.39|36.69|36.39|36.83|36.53|36.66|36.36|154
1629645000000|2021-08-22 15:10:00|36.68|36.38|36.71|36.41|36.73|36.43|36.52|36.22|202
1629645300000|2021-08-22 15:15:00|36.7|36.4|36.71|36.41|36.73|36.43|36.62|36.32|134
1629645600000|2021-08-22 15:20:00|36.7|36.4|36.81|36.51|36.89|36.59|36.7|36.4|141
1629645900000|2021-08-22 15:25:00|36.8|36.5|36.81|36.51|36.87|36.57|36.77|36.47|124
1629646200000|2021-08-22 15:30:00|36.82|36.52|36.93|36.63|36.95|36.65|36.81|36.51|170
1629646500000|2021-08-22 15:35:00|36.94|36.64|36.97|36.67|37.01|36.71|36.91|36.61|110
1629646800000|2021-08-22 15:40:00|36.98|36.68|36.96|36.66|37.01|36.71|36.92|36.62|152
1629647100000|2021-08-22 15:45:00|36.95|36.65|36.89|36.59|36.96|36.66|36.87|36.57|101
1629647400000|2021-08-22 15:50:00|36.9|36.6|36.89|36.59|36.95|36.65|36.89|36.59|93
1629647700000|2021-08-22 15:55:00|36.88|36.58|36.88|36.58|36.92|36.62|36.85|36.55|111
1629648000000|2021-08-22 16:00:00|36.89|36.59|36.79|36.49|36.9|36.6|36.72|36.42|195
1629648300000|2021-08-22 16:05:00|36.8|36.5|36.8|36.5|36.84|36.54|36.74|36.44|120
1629648600000|2021-08-22 16:10:00|36.79|36.49|36.77|36.47|36.8|36.5|36.59|36.29|127
1629648900000|2021-08-22 16:15:00|36.76|36.46|36.7|36.4|36.77|36.47|36.61|36.31|109
1629649200000|2021-08-22 16:20:00|36.69|36.39|36.91|36.61|36.94|36.64|36.69|36.39|129
1629649500000|2021-08-22 16:25:00|36.9|36.6|37.02|36.72|37.02|36.72|36.85|36.55|91
1629649800000|2021-08-22 16:30:00|37.03|36.73|37.14|36.84|37.15|36.85|37.02|36.72|120
1629650100000|2021-08-22 16:35:00|37.13|36.83|37.03|36.73|37.16|36.86|37.01|36.71|88
1629650400000|2021-08-22 16:40:00|37.02|36.72|36.93|36.63|37.02|36.72|36.9|36.6|117
1629650700000|2021-08-22 16:45:00|36.92|36.62|36.78|36.48|36.93|36.63|36.78|36.48|111
1629651000000|2021-08-22 16:50:00|36.77|36.47|36.73|36.43|36.94|36.64|36.73|36.43|117
1629651300000|2021-08-22 16:55:00|36.74|36.44|36.8|36.5|36.86|36.56|36.73|36.43|113
1629651600000|2021-08-22 17:00:00|36.79|36.49|36.79|36.49|36.88|36.58|36.74|36.44|95
1629651900000|2021-08-22 17:05:00|36.78|36.48|36.78|36.48|36.84|36.54|36.76|36.46|89
1629652200000|2021-08-22 17:10:00|36.79|36.49|36.87|36.57|36.88|36.58|36.79|36.49|81
1629652500000|2021-08-22 17:15:00|36.86|36.56|36.78|36.48|36.9|36.6|36.77|36.47|105
1629652800000|2021-08-22 17:20:00|36.77|36.47|36.66|36.36|36.81|36.51|36.64|36.34|115
1629653100000|2021-08-22 17:25:00|36.65|36.35|36.67|36.37|36.73|36.43|36.56|36.26|155
1629653400000|2021-08-22 17:30:00|36.66|36.36|36.7|36.4|36.74|36.44|36.6|36.3|110
1629653700000|2021-08-22 17:35:00|36.69|36.39|36.66|36.36|36.71|36.41|36.61|36.31|106
1629654000000|2021-08-22 17:40:00|36.67|36.37|36.57|36.27|36.72|36.42|36.57|36.27|91
1629654300000|2021-08-22 17:45:00|36.58|36.28|36.75|36.45|36.75|36.45|36.47|36.17|113
1629654600000|2021-08-22 17:50:00|36.74|36.44|36.7|36.4|36.8|36.5|36.66|36.36|96
1629654900000|2021-08-22 17:55:00|36.71|36.41|36.77|36.47|36.83|36.53|36.65|36.35|119
1629655200000|2021-08-22 18:00:00|36.78|36.48|36.56|36.26|36.78|36.48|36.54|36.24|135
1629655500000|2021-08-22 18:05:00|36.57|36.27|36.4|36.1|36.59|36.29|36.35|36.05|171
1629655800000|2021-08-22 18:10:00|36.39|36.09|36.35|36.05|36.44|36.14|36.3|36|206
1629656100000|2021-08-22 18:15:00|36.36|36.06|36.46|36.16|36.52|36.22|36.29|35.99|181
1629656400000|2021-08-22 18:20:00|36.47|36.17|36.34|36.04|36.51|36.21|36.33|36.03|149
1629656700000|2021-08-22 18:25:00|36.33|36.03|36.33|36.03|36.39|36.09|36.3|36|105
1629657000000|2021-08-22 18:30:00|36.32|36.02|36.47|36.17|36.52|36.22|36.32|36.02|106
1629657300000|2021-08-22 18:35:00|36.48|36.18|36.44|36.14|36.5|36.2|36.41|36.11|63
1629657600000|2021-08-22 18:40:00|36.43|36.13|36.52|36.22|36.52|36.22|36.35|36.05|105
1629657900000|2021-08-22 18:45:00|36.51|36.21|36.62|36.32|36.62|36.32|36.48|36.18|120
1629658200000|2021-08-22 18:50:00|36.61|36.31|36.55|36.25|36.64|36.34|36.54|36.24|123
1629658500000|2021-08-22 18:55:00|36.56|36.26|36.46|36.16|36.59|36.29|36.46|36.16|65
1629658800000|2021-08-22 19:00:00|36.45|36.15|36.59|36.29|36.59|36.29|36.43|36.13|82
1629659100000|2021-08-22 19:05:00|36.58|36.28|36.64|36.34|36.66|36.36|36.58|36.28|63
1629659400000|2021-08-22 19:10:00|36.65|36.35|36.6|36.3|36.66|36.36|36.54|36.24|96
1629659700000|2021-08-22 19:15:00|36.61|36.31|36.67|36.37|36.67|36.37|36.6|36.3|59
1629660000000|2021-08-22 19:20:00|36.66|36.36|36.73|36.43|36.73|36.43|36.66|36.36|107
1629660300000|2021-08-22 19:25:00|36.74|36.44|36.84|36.54|36.87|36.57|36.73|36.43|107
1629660600000|2021-08-22 19:30:00|36.83|36.53|36.79|36.49|36.84|36.54|36.76|36.46|59
1629660900000|2021-08-22 19:35:00|36.78|36.48|36.79|36.49|36.83|36.53|36.76|36.46|94
1629661200000|2021-08-22 19:40:00|36.78|36.48|36.77|36.47|36.81|36.51|36.74|36.44|90
1629661500000|2021-08-22 19:45:00|36.78|36.48|36.81|36.51|36.81|36.51|36.71|36.41|83
1629661800000|2021-08-22 19:50:00|36.8|36.5|36.75|36.45|36.8|36.5|36.66|36.36|112
1629662100000|2021-08-22 19:55:00|36.76|36.46|36.84|36.34|36.91|36.49|36.75|36.34|110
1629662400000|2021-08-22 20:00:00|36.83|36.33|36.62|36.12|36.83|36.33|36.62|36.12|112
1629662700000|2021-08-22 20:05:00|36.61|36.11|36.6|36.1|36.63|36.13|36.5|36|135
1629663000000|2021-08-22 20:10:00|36.59|36.09|36.45|35.95|36.6|36.1|36.44|35.94|100
1629663300000|2021-08-22 20:15:00|36.44|35.94|36.44|35.94|36.5|36|36.43|35.93|97
1629663600000|2021-08-22 20:20:00|36.45|35.95|36.56|36.06|36.6|36.1|36.39|35.89|105
1629663900000|2021-08-22 20:25:00|36.57|36.07|36.48|35.98|36.57|36.07|36.43|35.93|74
1629664200000|2021-08-22 20:30:00|36.47|35.97|36.45|35.95|36.49|35.99|36.41|35.91|89
1629664500000|2021-08-22 20:35:00|36.46|35.96|36.47|35.97|36.52|36.02|36.42|35.92|86
1629664800000|2021-08-22 20:40:00|36.46|35.96|36.54|36.04|36.55|36.05|36.41|35.91|71
1629665100000|2021-08-22 20:45:00|36.53|36.03|36.54|36.04|36.62|36.12|36.52|36.02|148
1629665400000|2021-08-22 20:50:00|36.53|36.03|36.48|35.98|36.56|36.06|36.47|35.97|60
1629665700000|2021-08-22 20:55:00|36.47|35.97|36.56|36.06|36.62|36.12|36.43|35.93|130
1629666000000|2021-08-22 21:00:00|36.55|36.05|36.46|35.96|36.61|36.11|36.45|35.95|116
1629666300000|2021-08-22 21:05:00|36.45|35.95|36.46|35.96|36.51|36.01|36.41|35.91|114
1629666600000|2021-08-22 21:10:00|36.47|35.97|36.48|35.98|36.55|36.05|36.46|35.96|89
1629666900000|2021-08-22 21:15:00|36.49|35.99|36.62|36.12|36.62|36.12|36.48|35.98|60
1629667200000|2021-08-22 21:20:00|36.63|36.13|36.55|36.05|36.66|36.16|36.51|36.01|97
1629667500000|2021-08-22 21:25:00|36.54|36.04|36.52|36.02|36.54|36.04|36.49|35.99|51
1629667800000|2021-08-22 21:30:00|36.53|36.03|36.62|36.12|36.68|36.18|36.52|36.02|81
1629668100000|2021-08-22 21:35:00|36.63|36.13|36.68|36.18|36.7|36.2|36.61|36.11|110
1629668400000|2021-08-22 21:40:00|36.69|36.19|36.7|36.2|36.72|36.22|36.66|36.16|54
1629668700000|2021-08-22 21:45:00|36.71|36.21|36.82|36.32|36.87|36.37|36.68|36.18|131
1629669000000|2021-08-22 21:50:00|36.83|36.33|36.85|36.35|36.86|36.36|36.79|36.29|99
1629669300000|2021-08-22 21:55:00|36.86|36.36|36.73|36.43|36.87|36.44|36.68|36.34|57
1629669600000|2021-08-22 22:00:00|36.72|36.42|36.76|36.46|36.79|36.49|36.59|36.29|193
1629669900000|2021-08-22 22:05:00|36.75|36.45|36.85|36.55|36.85|36.55|36.71|36.41|102
1629670200000|2021-08-22 22:10:00|36.86|36.56|36.9|36.6|36.9|36.6|36.82|36.52|117
1629670500000|2021-08-22 22:15:00|36.91|36.61|36.89|36.59|36.95|36.65|36.86|36.56|218
1629670800000|2021-08-22 22:20:00|36.88|36.58|36.97|36.67|36.98|36.68|36.86|36.56|129
1629671100000|2021-08-22 22:25:00|36.96|36.66|36.91|36.61|36.96|36.66|36.88|36.58|105
1629671400000|2021-08-22 22:30:00|36.92|36.62|36.93|36.63|36.96|36.66|36.88|36.58|130
1629671700000|2021-08-22 22:35:00|36.92|36.62|36.98|36.68|36.99|36.69|36.9|36.6|126
1629672000000|2021-08-22 22:40:00|36.99|36.69|36.99|36.69|37|36.7|36.95|36.65|115
1629672300000|2021-08-22 22:45:00|37|36.7|37.07|36.77|37.11|36.81|36.98|36.68|137
1629672600000|2021-08-22 22:50:00|37.08|36.78|37.12|36.82|37.13|36.83|37.06|36.76|121
1629672900000|2021-08-22 22:55:00|37.13|36.83|37.12|36.82|37.14|36.84|37.09|36.79|114
1629673200000|2021-08-22 23:00:00|37.13|36.83|37.08|36.78|37.13|36.83|37.08|36.78|151
1629673500000|2021-08-22 23:05:00|37.07|36.77|37.24|36.94|37.24|36.94|37.05|36.75|148
1629673800000|2021-08-22 23:10:00|37.25|36.95|37.27|36.97|37.31|37.01|37.2|36.9|167
1629674100000|2021-08-22 23:15:00|37.28|36.98|37.28|36.98|37.31|37.01|37.25|36.95|106
1629674400000|2021-08-22 23:20:00|37.29|36.99|37.32|37.02|37.39|37.09|37.28|36.98|249
1629674700000|2021-08-22 23:25:00|37.31|37.01|37.33|37.03|37.34|37.04|37.3|37|147
1629675000000|2021-08-22 23:30:00|37.34|37.04|37.29|36.99|37.34|37.04|37.27|36.97|147
1629675300000|2021-08-22 23:35:00|37.3|37|37.34|37.04|37.34|37.04|37.25|36.95|175
1629675600000|2021-08-22 23:40:00|37.33|37.03|37.31|37.01|37.34|37.04|37.29|36.99|152
1629675900000|2021-08-22 23:45:00|37.32|37.02|37.32|37.02|37.33|37.03|37.29|36.99|151
1629676200000|2021-08-22 23:50:00|37.33|37.03|37.38|37.08|37.41|37.11|37.32|37.02|203
1629676500000|2021-08-22 23:55:00|37.37|37.07|37.42|37.12|37.48|37.18|37.37|37.07|168
1629676800000|2021-08-23 00:00:00|37.41|37.11|37.51|37.21|37.59|37.29|37.38|37.08|234
1629677100000|2021-08-23 00:05:00|37.52|37.22|37.44|37.14|37.54|37.24|37.43|37.13|195
1629677400000|2021-08-23 00:10:00|37.43|37.13|37.49|37.19|37.56|37.26|37.43|37.13|170
1629677700000|2021-08-23 00:15:00|37.5|37.2|37.56|37.26|37.59|37.29|37.5|37.2|172
1629678000000|2021-08-23 00:20:00|37.57|37.27|37.53|37.23|37.61|37.31|37.5|37.2|190
1629678300000|2021-08-23 00:25:00|37.52|37.22|37.46|37.16|37.57|37.27|37.45|37.15|158
1629678600000|2021-08-23 00:30:00|37.47|37.17|37.2|36.9|37.49|37.19|37.17|36.87|270
1629678900000|2021-08-23 00:35:00|37.21|36.91|37.31|37.01|37.38|37.08|37.21|36.91|155
1629679200000|2021-08-23 00:40:00|37.3|37|37.32|37.02|37.4|37.1|37.3|37|138
1629679500000|2021-08-23 00:45:00|37.33|37.03|37.47|37.17|37.51|37.21|37.32|37.02|177
1629679800000|2021-08-23 00:50:00|37.46|37.16|37.44|37.14|37.51|37.21|37.42|37.12|145
1629680100000|2021-08-23 00:55:00|37.45|37.15|37.53|37.23|37.55|37.25|37.44|37.14|141
1629680400000|2021-08-23 01:00:00|37.54|37.24|37.64|37.34|37.69|37.39|37.53|37.23|89
1629680700000|2021-08-23 01:05:00|37.63|37.33|37.6|37.3|37.66|37.36|37.56|37.26|148
1629681000000|2021-08-23 01:10:00|37.61|37.31|37.56|37.26|37.63|37.33|37.55|37.25|133
1629681300000|2021-08-23 01:15:00|37.57|37.27|37.76|37.46|37.76|37.46|37.55|37.25|139
1629681600000|2021-08-23 01:20:00|37.77|37.47|37.85|37.55|37.89|37.59|37.76|37.46|165
1629681900000|2021-08-23 01:25:00|37.84|37.54|37.8|37.5|37.9|37.6|37.73|37.43|207
1629682200000|2021-08-23 01:30:00|37.81|37.51|37.81|37.51|37.88|37.58|37.75|37.45|263
1629682500000|2021-08-23 01:35:00|37.8|37.5|37.71|37.41|37.82|37.52|37.7|37.4|184
1629682800000|2021-08-23 01:40:00|37.72|37.42|37.84|37.54|37.84|37.54|37.71|37.41|158
1629683100000|2021-08-23 01:45:00|37.83|37.53|37.86|37.56|37.91|37.61|37.83|37.53|151
1629683400000|2021-08-23 01:50:00|37.87|37.57|37.88|37.58|37.91|37.61|37.86|37.56|120
1629683700000|2021-08-23 01:55:00|37.89|37.59|37.83|37.53|37.92|37.62|37.82|37.52|163
1629684000000|2021-08-23 02:00:00|37.82|37.52|37.86|37.56|37.98|37.68|37.82|37.52|195
1629684300000|2021-08-23 02:05:00|37.87|37.57|37.72|37.42|37.9|37.6|37.71|37.41|182
1629684600000|2021-08-23 02:10:00|37.71|37.41|37.75|37.45|37.76|37.46|37.65|37.35|180
1629684900000|2021-08-23 02:15:00|37.76|37.46|37.79|37.49|37.82|37.52|37.75|37.45|151
1629685200000|2021-08-23 02:20:00|37.78|37.48|37.74|37.44|37.81|37.51|37.71|37.41|133
1629685500000|2021-08-23 02:25:00|37.73|37.43|37.73|37.43|37.78|37.48|37.72|37.42|109
1629685800000|2021-08-23 02:30:00|37.74|37.44|37.75|37.45|37.82|37.52|37.74|37.44|156
1629686100000|2021-08-23 02:35:00|37.76|37.46|37.83|37.53|37.84|37.54|37.73|37.43|128
1629686400000|2021-08-23 02:40:00|37.84|37.54|38.03|37.73|38.03|37.73|37.78|37.48|248
1629686700000|2021-08-23 02:45:00|38.04|37.74|38.11|37.81|38.12|37.82|37.97|37.67|156
1629687000000|2021-08-23 02:50:00|38.1|37.8|38.09|37.79|38.12|37.82|38.04|37.74|140
1629687300000|2021-08-23 02:55:00|38.1|37.8|38.06|37.76|38.13|37.83|38.05|37.75|179
1629687600000|2021-08-23 03:00:00|38.07|37.77|38.08|37.78|38.18|37.88|38.04|37.74|173
1629687900000|2021-08-23 03:05:00|38.07|37.77|38.09|37.79|38.11|37.81|38.07|37.77|123
1629688200000|2021-08-23 03:10:00|38.1|37.8|38.09|37.79|38.13|37.83|38.07|37.77|138
1629688500000|2021-08-23 03:15:00|38.1|37.8|38.05|37.75|38.1|37.8|37.91|37.61|210
1629688800000|2021-08-23 03:20:00|38.04|37.74|37.97|37.67|38.05|37.75|37.94|37.64|161
1629689100000|2021-08-23 03:25:00|37.96|37.66|37.96|37.66|38.05|37.75|37.95|37.65|150
1629689400000|2021-08-23 03:30:00|37.95|37.65|37.97|37.67|38.03|37.73|37.92|37.62|202
1629689700000|2021-08-23 03:35:00|37.96|37.66|37.93|37.63|38.02|37.72|37.92|37.62|224
1629690000000|2021-08-23 03:40:00|37.94|37.64|38.1|37.8|38.13|37.83|37.93|37.63|155
1629690300000|2021-08-23 03:45:00|38.09|37.79|38.09|37.79|38.1|37.8|38|37.7|227
1629690600000|2021-08-23 03:50:00|38.1|37.8|38.13|37.83|38.16|37.86|38.09|37.79|146
1629690900000|2021-08-23 03:55:00|38.14|37.84|38.23|37.93|38.24|37.94|38.13|37.83|141
1629691200000|2021-08-23 04:00:00|38.24|37.94|38.06|37.76|38.3|38|38.06|37.76|175
1629691500000|2021-08-23 04:05:00|38.07|37.77|38.13|37.83|38.2|37.9|38.06|37.76|149
1629691800000|2021-08-23 04:10:00|38.12|37.82|38.15|37.85|38.17|37.87|38.03|37.73|165
1629692100000|2021-08-23 04:15:00|38.14|37.84|38.23|37.93|38.26|37.96|38.14|37.84|122
1629692400000|2021-08-23 04:20:00|38.24|37.94|38.12|37.82|38.24|37.94|38.11|37.81|156
1629692700000|2021-08-23 04:25:00|38.13|37.83|38.11|37.81|38.15|37.85|38.08|37.78|115
1629693000000|2021-08-23 04:30:00|38.12|37.82|38.11|37.81|38.19|37.89|38.1|37.8|143
1629693300000|2021-08-23 04:35:00|38.12|37.82|38.14|37.84|38.16|37.86|38.1|37.8|115
1629693600000|2021-08-23 04:40:00|38.13|37.83|38.18|37.88|38.21|37.91|38.13|37.83|122
1629693900000|2021-08-23 04:45:00|38.17|37.87|38.14|37.84|38.2|37.9|38.09|37.79|186
1629694200000|2021-08-23 04:50:00|38.15|37.85|38.15|37.85|38.19|37.89|38.12|37.82|148
1629694500000|2021-08-23 04:55:00|38.14|37.84|38.18|37.88|38.22|37.92|38.14|37.84|107
1629694800000|2021-08-23 05:00:00|38.19|37.89|38.17|37.87|38.24|37.94|38.14|37.84|154
1629695100000|2021-08-23 05:05:00|38.18|37.88|38.02|37.72|38.18|37.88|38.01|37.71|132
1629695400000|2021-08-23 05:10:00|38.03|37.73|38.03|37.73|38.08|37.78|38.01|37.71|89
1629695700000|2021-08-23 05:15:00|38.04|37.74|38.09|37.79|38.15|37.85|38.04|37.74|113
1629696000000|2021-08-23 05:20:00|38.1|37.8|38.1|37.8|38.18|37.88|38.09|37.79|106
1629696300000|2021-08-23 05:25:00|38.09|37.79|38.09|37.79|38.11|37.81|38.07|37.77|77
1629696600000|2021-08-23 05:30:00|38.1|37.8|38.05|37.75|38.14|37.84|38.03|37.73|146
1629696900000|2021-08-23 05:35:00|38.06|37.76|38.06|37.76|38.09|37.79|38.03|37.73|112
1629697200000|2021-08-23 05:40:00|38.07|37.77|37.98|37.68|38.09|37.79|37.98|37.68|133
1629697500000|2021-08-23 05:45:00|37.99|37.69|37.99|37.69|38.06|37.76|37.98|37.68|101
1629697800000|2021-08-23 05:50:00|38|37.7|37.9|37.6|38.02|37.72|37.86|37.56|161
1629698100000|2021-08-23 05:55:00|37.89|37.59|37.89|37.59|37.93|37.63|37.85|37.55|131
1629698400000|2021-08-23 06:00:00|37.9|37.6|37.96|37.66|37.98|37.68|37.89|37.59|148
1629698700000|2021-08-23 06:05:00|37.97|37.67|37.91|37.61|38.03|37.73|37.91|37.61|178
1629699000000|2021-08-23 06:10:00|37.92|37.62|37.86|37.56|37.95|37.65|37.86|37.56|130
1629699300000|2021-08-23 06:15:00|37.85|37.55|37.85|37.55|37.94|37.64|37.83|37.53|174
1629699600000|2021-08-23 06:20:00|37.84|37.54|37.89|37.59|37.9|37.6|37.84|37.54|92
1629699900000|2021-08-23 06:25:00|37.9|37.6|37.78|37.48|37.9|37.6|37.72|37.42|101
1629700200000|2021-08-23 06:30:00|37.79|37.49|37.79|37.49|37.89|37.59|37.73|37.43|170
1629700500000|2021-08-23 06:35:00|37.78|37.48|37.77|37.47|37.82|37.52|37.76|37.46|106
1629700800000|2021-08-23 06:40:00|37.78|37.48|37.87|37.57|37.88|37.58|37.77|37.47|137
1629701100000|2021-08-23 06:45:00|37.88|37.58|37.9|37.6|37.95|37.65|37.87|37.57|122
1629701400000|2021-08-23 06:50:00|37.91|37.61|37.88|37.58|37.94|37.64|37.86|37.56|141
1629701700000|2021-08-23 06:55:00|37.89|37.59|37.92|37.62|37.94|37.64|37.87|37.57|148
1629702000000|2021-08-23 07:00:00|37.93|37.63|37.96|37.66|37.98|37.68|37.92|37.62|152
1629702300000|2021-08-23 07:05:00|37.97|37.67|37.95|37.65|37.99|37.69|37.94|37.64|136
1629702600000|2021-08-23 07:10:00|37.96|37.66|37.92|37.62|37.98|37.68|37.85|37.55|182
1629702900000|2021-08-23 07:15:00|37.91|37.61|38.01|37.71|38.04|37.74|37.91|37.61|124
1629703200000|2021-08-23 07:20:00|38|37.7|37.98|37.68|38.03|37.73|37.98|37.68|197
1629703500000|2021-08-23 07:25:00|37.99|37.69|37.9|37.6|38.02|37.72|37.89|37.59|179
1629703800000|2021-08-23 07:30:00|37.89|37.59|37.95|37.65|37.96|37.66|37.89|37.59|138
1629704100000|2021-08-23 07:35:00|37.94|37.64|37.99|37.69|38|37.7|37.93|37.63|172
1629704400000|2021-08-23 07:40:00|38|37.7|38.03|37.73|38.06|37.76|37.99|37.69|144
1629704700000|2021-08-23 07:45:00|38.04|37.74|38.05|37.75|38.07|37.77|38.03|37.73|128
1629705000000|2021-08-23 07:50:00|38.06|37.76|38.06|37.76|38.08|37.78|38.04|37.74|141
1629705300000|2021-08-23 07:55:00|38.05|37.75|38.05|37.75|38.06|37.76|38.02|37.72|99
1629705600000|2021-08-23 08:00:00|38.06|37.76|38.04|37.74|38.07|37.77|38.02|37.72|127
1629705900000|2021-08-23 08:05:00|38.03|37.73|38.04|37.74|38.05|37.75|38|37.7|50
1629706200000|2021-08-23 08:10:00|38.05|37.75|38.06|37.76|38.06|37.76|38.04|37.74|70
1629706500000|2021-08-23 08:15:00|38.05|37.75|38.07|37.77|38.08|37.78|38.05|37.75|133
1629706800000|2021-08-23 08:20:00|38.08|37.78|38.07|37.77|38.08|37.78|38.05|37.75|127
1629707100000|2021-08-23 08:25:00|38.08|37.78|37.95|37.65|38.11|37.81|37.89|37.59|107
1629707400000|2021-08-23 08:30:00|37.96|37.66|38.18|37.88|38.26|37.96|37.96|37.66|192
1629707700000|2021-08-23 08:35:00|38.2|37.9|38.27|37.97|38.35|38.05|37.98|37.68|285
1629708000000|2021-08-23 08:40:00|38.28|37.98|38.23|37.93|38.29|37.99|38.23|37.93|190
1629708300000|2021-08-23 08:45:00|38.24|37.94|38.34|38.04|38.35|38.05|38.13|37.83|216
1629708600000|2021-08-23 08:50:00|38.35|38.05|38.57|38.27|38.57|38.27|38.34|38.04|165
1629708900000|2021-08-23 08:55:00|38.56|38.26|38.76|38.46|38.85|38.55|38.56|38.26|220
1629709200000|2021-08-23 09:00:00|38.75|38.45|38.78|38.48|38.83|38.53|38.59|38.29|187
1629709500000|2021-08-23 09:05:00|38.77|38.47|38.58|38.28|38.77|38.47|38.5|38.2|182
1629709800000|2021-08-23 09:10:00|38.59|38.29|38.49|38.19|38.59|38.29|38.46|38.16|164
1629710100000|2021-08-23 09:15:00|38.48|38.18|38.66|38.36|38.66|38.36|38.48|38.18|92
1629710400000|2021-08-23 09:20:00|38.67|38.37|38.64|38.34|38.67|38.37|38.63|38.33|80
1629710700000|2021-08-23 09:25:00|38.65|38.35|38.82|38.52|38.91|38.61|38.64|38.34|167
1629711000000|2021-08-23 09:30:00|38.81|38.51|38.67|38.37|38.81|38.51|38.66|38.36|121
1629711300000|2021-08-23 09:35:00|38.66|38.36|38.64|38.34|38.71|38.41|38.59|38.29|117
1629711600000|2021-08-23 09:40:00|38.65|38.35|38.64|38.34|38.73|38.43|38.63|38.33|154
1629711900000|2021-08-23 09:45:00|38.63|38.33|38.58|38.28|38.7|38.4|38.53|38.23|157
1629712200000|2021-08-23 09:50:00|38.57|38.27|38.54|38.24|38.59|38.29|38.51|38.21|89
1629712500000|2021-08-23 09:55:00|38.53|38.23|38.55|38.25|38.57|38.27|38.52|38.22|135
1629712800000|2021-08-23 10:00:00|38.56|38.26|38.56|38.26|38.58|38.28|38.54|38.24|87
1629713100000|2021-08-23 10:05:00|38.57|38.27|38.19|37.89|38.6|38.3|38.16|37.86|199
1629713400000|2021-08-23 10:10:00|38.18|37.88|38.34|38.04|38.35|38.05|38.11|37.81|230
1629713700000|2021-08-23 10:15:00|38.33|38.03|38.45|38.15|38.53|38.23|38.33|38.03|177
1629714000000|2021-08-23 10:20:00|38.46|38.16|38.39|38.09|38.5|38.2|38.25|37.95|208
1629714300000|2021-08-23 10:25:00|38.4|38.1|38.44|38.14|38.45|38.15|38.36|38.06|91
1629714600000|2021-08-23 10:30:00|38.43|38.13|38.29|37.99|38.51|38.21|38.27|37.97|184
1629714900000|2021-08-23 10:35:00|38.28|37.98|38.13|37.83|38.33|38.03|38.13|37.83|161
1629715200000|2021-08-23 10:40:00|38.12|37.82|38.16|37.86|38.16|37.86|38.01|37.71|190
1629715500000|2021-08-23 10:45:00|38.17|37.87|38.25|37.95|38.26|37.96|38.1|37.8|134
1629715800000|2021-08-23 10:50:00|38.26|37.96|38.32|38.02|38.38|38.08|38.26|37.96|144
1629716100000|2021-08-23 10:55:00|38.31|38.01|38.32|38.02|38.38|38.08|38.3|38|134
1629716400000|2021-08-23 11:00:00|38.33|38.03|38.49|38.19|38.55|38.25|38.33|38.03|124
1629716700000|2021-08-23 11:05:00|38.5|38.2|38.46|38.16|38.53|38.23|38.46|38.16|141
1629717000000|2021-08-23 11:10:00|38.47|38.17|38.42|38.12|38.48|38.18|38.41|38.11|75
1629717300000|2021-08-23 11:15:00|38.41|38.11|38.39|38.09|38.42|38.12|38.3|38|124
1629717600000|2021-08-23 11:20:00|38.4|38.1|38.38|38.08|38.46|38.16|38.37|38.07|135
1629717900000|2021-08-23 11:25:00|38.39|38.09|38.41|38.11|38.46|38.16|38.38|38.08|139
1629718200000|2021-08-23 11:30:00|38.4|38.1|38.49|38.19|38.49|38.19|38.4|38.1|88
1629718500000|2021-08-23 11:35:00|38.5|38.2|38.5|38.2|38.51|38.21|38.47|38.17|59
1629718800000|2021-08-23 11:40:00|38.51|38.21|38.48|38.18|38.51|38.21|38.47|38.17|84
1629719100000|2021-08-23 11:45:00|38.49|38.19|38.57|38.27|38.59|38.29|38.48|38.18|116
1629719400000|2021-08-23 11:50:00|38.56|38.26|38.52|38.22|38.59|38.29|38.5|38.2|118
1629719700000|2021-08-23 11:55:00|38.53|38.23|38.5|38.2|38.55|38.25|38.47|38.17|136
1629720000000|2021-08-23 12:00:00|38.51|38.21|38.51|38.21|38.56|38.26|38.48|38.18|143
1629720300000|2021-08-23 12:05:00|38.5|38.2|38.52|38.22|38.53|38.23|38.48|38.18|93
1629720600000|2021-08-23 12:10:00|38.51|38.21|38.44|38.14|38.52|38.22|38.42|38.12|120
1629720900000|2021-08-23 12:15:00|38.43|38.13|38.33|38.03|38.43|38.13|38.32|38.02|148
1629721200000|2021-08-23 12:20:00|38.34|38.04|38.39|38.09|38.43|38.13|38.32|38.02|115
1629721500000|2021-08-23 12:25:00|38.4|38.1|38.45|38.15|38.45|38.15|38.35|38.05|93
1629721800000|2021-08-23 12:30:00|38.44|38.14|38.52|38.22|38.57|38.27|38.44|38.14|123
1629722100000|2021-08-23 12:35:00|38.51|38.21|38.39|38.09|38.52|38.22|38.37|38.07|127
1629722400000|2021-08-23 12:40:00|38.38|38.08|38.4|38.1|38.42|38.12|38.36|38.06|99
1629722700000|2021-08-23 12:45:00|38.41|38.11|38.51|38.21|38.53|38.23|38.4|38.1|111
1629723000000|2021-08-23 12:50:00|38.52|38.22|38.57|38.27|38.57|38.27|38.48|38.18|109
1629723300000|2021-08-23 12:55:00|38.56|38.26|38.58|38.28|38.59|38.29|38.5|38.2|100
1629723600000|2021-08-23 13:00:00|38.59|38.29|38.62|38.32|38.66|38.36|38.55|38.25|76
1629723900000|2021-08-23 13:05:00|38.63|38.33|38.49|38.19|38.66|38.36|38.47|38.17|231
1629724200000|2021-08-23 13:10:00|38.48|38.18|38.46|38.16|38.53|38.23|38.43|38.13|183
1629724500000|2021-08-23 13:15:00|38.47|38.17|38.24|37.94|38.47|38.17|38.21|37.91|156
1629724800000|2021-08-23 13:20:00|38.23|37.93|38.22|37.92|38.28|37.98|38.2|37.9|124
1629725100000|2021-08-23 13:25:00|38.21|37.91|38.32|38.02|38.35|38.05|38.21|37.91|138
1629725400000|2021-08-23 13:30:00|38.31|38.01|38.39|38.09|38.4|38.1|38.29|37.99|117
1629725700000|2021-08-23 13:35:00|38.4|38.1|38.48|38.18|38.49|38.19|38.4|38.1|73
1629726000000|2021-08-23 13:40:00|38.47|38.17|38.54|38.24|38.58|38.28|38.45|38.15|140
1629726300000|2021-08-23 13:45:00|38.53|38.23|38.53|38.23|38.54|38.24|38.45|38.15|123
1629726600000|2021-08-23 13:50:00|38.52|38.22|38.57|38.27|38.58|38.28|38.46|38.16|111
1629726900000|2021-08-23 13:55:00|38.56|38.26|38.66|38.36|38.69|38.39|38.54|38.24|135
1629727200000|2021-08-23 14:00:00|38.67|38.37|38.72|38.42|38.78|38.48|38.64|38.34|147
1629727500000|2021-08-23 14:05:00|38.71|38.41|38.53|38.23|38.75|38.45|38.5|38.2|142
1629727800000|2021-08-23 14:10:00|38.54|38.24|38.72|38.42|38.76|38.46|38.54|38.24|144
1629728100000|2021-08-23 14:15:00|38.73|38.43|38.81|38.51|38.85|38.55|38.71|38.41|185
1629728400000|2021-08-23 14:20:00|38.8|38.5|38.74|38.44|38.81|38.51|38.73|38.43|149
1629728700000|2021-08-23 14:25:00|38.72|38.42|38.55|38.25|38.75|38.45|38.53|38.23|175
1629729000000|2021-08-23 14:30:00|38.54|38.24|37.93|37.63|38.55|38.25|37.72|37.42|350
1629729300000|2021-08-23 14:35:00|37.94|37.64|37.82|37.52|37.99|37.69|37.81|37.51|268
1629729600000|2021-08-23 14:40:00|37.83|37.53|37.93|37.63|37.93|37.63|37.7|37.4|222
1629729900000|2021-08-23 14:45:00|37.94|37.64|38.03|37.73|38.06|37.76|37.88|37.58|181
1629730200000|2021-08-23 14:50:00|38.04|37.74|37.98|37.68|38.12|37.82|37.96|37.66|166
1629730500000|2021-08-23 14:55:00|37.97|37.67|37.75|37.45|37.97|37.67|37.71|37.41|209
1629730800000|2021-08-23 15:00:00|37.74|37.44|37.79|37.49|37.84|37.54|37.51|37.21|304
1629731100000|2021-08-23 15:05:00|37.78|37.48|37.89|37.59|37.9|37.6|37.76|37.46|169
1629731400000|2021-08-23 15:10:00|37.9|37.6|37.91|37.61|37.97|37.67|37.89|37.59|162
1629731700000|2021-08-23 15:15:00|37.92|37.62|37.99|37.69|38|37.7|37.9|37.6|156
1629732000000|2021-08-23 15:20:00|38|37.7|38.06|37.76|38.12|37.82|38|37.7|173
1629732300000|2021-08-23 15:25:00|38.07|37.77|37.89|37.59|38.07|37.77|37.89|37.59|164
1629732600000|2021-08-23 15:30:00|37.9|37.6|37.78|37.48|37.94|37.64|37.72|37.42|198
1629732900000|2021-08-23 15:35:00|37.79|37.49|37.77|37.47|37.8|37.5|37.66|37.36|205
1629733200000|2021-08-23 15:40:00|37.76|37.46|37.77|37.47|37.81|37.51|37.61|37.31|229
1629733500000|2021-08-23 15:45:00|37.76|37.46|37.86|37.56|37.96|37.66|37.72|37.42|251
1629733800000|2021-08-23 15:50:00|37.85|37.55|37.9|37.6|37.9|37.6|37.78|37.48|183
1629734100000|2021-08-23 15:55:00|37.91|37.61|37.82|37.52|37.92|37.62|37.78|37.48|132
1629734400000|2021-08-23 16:00:00|37.83|37.53|37.74|37.44|37.86|37.56|37.64|37.34|222
1629734700000|2021-08-23 16:05:00|37.73|37.43|37.75|37.45|37.83|37.53|37.72|37.42|178
1629735000000|2021-08-23 16:10:00|37.76|37.46|37.66|37.36|37.78|37.48|37.65|37.35|123
1629735300000|2021-08-23 16:15:00|37.65|37.35|37.81|37.51|37.81|37.51|37.63|37.33|142
1629735600000|2021-08-23 16:20:00|37.82|37.52|37.85|37.55|37.88|37.58|37.74|37.44|110
1629735900000|2021-08-23 16:25:00|37.86|37.56|37.94|37.64|37.95|37.65|37.84|37.54|132
1629736200000|2021-08-23 16:30:00|37.95|37.65|37.94|37.64|37.99|37.69|37.87|37.57|153
1629736500000|2021-08-23 16:35:00|37.95|37.65|37.91|37.61|37.97|37.67|37.88|37.58|137
1629736800000|2021-08-23 16:40:00|37.92|37.62|37.83|37.53|37.92|37.62|37.76|37.46|181
1629737100000|2021-08-23 16:45:00|37.82|37.52|37.69|37.39|37.83|37.53|37.68|37.38|198
1629737400000|2021-08-23 16:50:00|37.68|37.38|37.74|37.44|37.78|37.48|37.64|37.34|188
1629737700000|2021-08-23 16:55:00|37.73|37.43|37.92|37.62|37.93|37.63|37.7|37.4|154
1629738000000|2021-08-23 17:00:00|37.91|37.61|37.93|37.63|37.94|37.64|37.81|37.51|148
1629738300000|2021-08-23 17:05:00|37.94|37.64|37.91|37.61|37.94|37.64|37.83|37.53|122
1629738600000|2021-08-23 17:10:00|37.92|37.62|37.87|37.57|37.92|37.62|37.86|37.56|114
1629738900000|2021-08-23 17:15:00|37.86|37.56|37.81|37.51|37.86|37.56|37.79|37.49|140
1629739200000|2021-08-23 17:20:00|37.8|37.5|37.88|37.58|37.89|37.59|37.8|37.5|111
1629739500000|2021-08-23 17:25:00|37.87|37.57|37.87|37.57|37.92|37.62|37.86|37.56|101
1629739800000|2021-08-23 17:30:00|37.86|37.56|37.95|37.65|37.96|37.66|37.85|37.55|108
1629740100000|2021-08-23 17:35:00|37.94|37.64|37.89|37.59|37.98|37.68|37.89|37.59|107
1629740400000|2021-08-23 17:40:00|37.9|37.6|37.92|37.62|37.95|37.65|37.87|37.57|79
1629740700000|2021-08-23 17:45:00|37.91|37.61|38.06|37.76|38.08|37.78|37.91|37.61|105
1629741000000|2021-08-23 17:50:00|38.05|37.75|38.01|37.71|38.07|37.77|37.99|37.69|107
1629741300000|2021-08-23 17:55:00|38.02|37.72|37.95|37.65|38.04|37.74|37.9|37.6|128
1629741600000|2021-08-23 18:00:00|37.94|37.64|37.98|37.68|37.99|37.69|37.88|37.58|108
1629741900000|2021-08-23 18:05:00|37.99|37.69|37.9|37.6|38.02|37.72|37.86|37.56|130
1629742200000|2021-08-23 18:10:00|37.89|37.59|37.84|37.54|37.9|37.6|37.82|37.52|95
1629742500000|2021-08-23 18:15:00|37.83|37.53|37.84|37.54|37.87|37.57|37.81|37.51|68
1629742800000|2021-08-23 18:20:00|37.85|37.55|37.9|37.6|37.9|37.6|37.8|37.5|78
1629743100000|2021-08-23 18:25:00|37.89|37.59|37.94|37.64|37.94|37.64|37.87|37.57|84
1629743400000|2021-08-23 18:30:00|37.95|37.65|37.95|37.65|37.95|37.65|37.9|37.6|40
1629743700000|2021-08-23 18:35:00|37.94|37.64|37.9|37.6|37.95|37.65|37.89|37.59|88
1629744000000|2021-08-23 18:40:00|37.89|37.59|37.9|37.6|37.92|37.62|37.87|37.57|79
1629744300000|2021-08-23 18:45:00|37.89|37.59|37.84|37.54|37.93|37.63|37.78|37.48|159
1629744600000|2021-08-23 18:50:00|37.83|37.53|37.79|37.49|37.84|37.54|37.77|37.47|152
1629744900000|2021-08-23 18:55:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|90
1629745200000|2021-08-23 19:00:00|37.78|37.48|37.62|37.32|37.78|37.48|37.57|37.27|148
1629745500000|2021-08-23 19:05:00|37.63|37.33|37.49|37.19|37.63|37.33|37.47|37.17|154
1629745800000|2021-08-23 19:10:00|37.48|37.18|37.47|37.17|37.51|37.21|37.44|37.14|99
1629746100000|2021-08-23 19:15:00|37.46|37.16|37.54|37.24|37.58|37.28|37.44|37.14|156
1629746400000|2021-08-23 19:20:00|37.53|37.23|37.66|37.36|37.7|37.4|37.52|37.22|132
1629746700000|2021-08-23 19:25:00|37.65|37.35|37.62|37.32|37.66|37.36|37.57|37.27|90
1629747000000|2021-08-23 19:30:00|37.61|37.31|37.56|37.26|37.64|37.34|37.53|37.23|152
1629747300000|2021-08-23 19:35:00|37.55|37.25|37.61|37.31|37.62|37.32|37.54|37.24|106
1629747600000|2021-08-23 19:40:00|37.62|37.32|37.54|37.24|37.62|37.32|37.52|37.22|85
1629747900000|2021-08-23 19:45:00|37.53|37.23|37.61|37.31|37.62|37.32|37.47|37.17|97
1629748200000|2021-08-23 19:50:00|37.6|37.3|37.53|37.23|37.6|37.3|37.51|37.21|136
1629748500000|2021-08-23 19:55:00|37.52|37.22|37.54|37.24|37.61|37.31|37.49|37.19|136
1629748800000|2021-08-23 20:00:00|37.55|37.25|37.27|36.97|37.55|37.25|37.26|36.96|219
1629749100000|2021-08-23 20:05:00|37.28|36.98|37.26|36.96|37.36|37.06|37.2|36.9|212
1629749400000|2021-08-23 20:10:00|37.27|36.97|37.41|37.11|37.42|37.12|37.26|36.96|97
1629749700000|2021-08-23 20:15:00|37.42|37.12|37.46|37.16|37.5|37.2|37.36|37.06|88
1629750000000|2021-08-23 20:20:00|37.45|37.15|37.57|37.27|37.59|37.29|37.43|37.13|149
1629750300000|2021-08-23 20:25:00|37.56|37.26|37.55|37.25|37.57|37.27|37.49|37.19|80
1629750600000|2021-08-23 20:30:00|37.53|37.23|37.62|37.32|37.62|37.32|37.53|37.23|97
1629750900000|2021-08-23 20:35:00|37.61|37.31|37.57|37.27|37.61|37.31|37.54|37.24|109
1629751200000|2021-08-23 20:40:00|37.56|37.26|37.64|37.34|37.67|37.37|37.54|37.24|106
1629751500000|2021-08-23 20:45:00|37.63|37.33|37.66|37.36|37.68|37.38|37.56|37.26|104
1629751800000|2021-08-23 20:50:00|37.67|37.37|37.74|37.44|37.75|37.45|37.64|37.34|115
1629752100000|2021-08-23 20:55:00|37.73|37.43|37.79|37.49|37.8|37.5|37.71|37.41|118
1629752400000|2021-08-23 21:00:00|37.8|37.5|37.85|37.55|37.85|37.55|37.77|37.47|54
1629752700000|2021-08-23 21:05:00|37.84|37.54|37.87|37.57|37.87|37.57|37.81|37.51|62
1629753000000|2021-08-23 21:10:00|37.86|37.56|37.83|37.53|37.87|37.57|37.81|37.51|137
1629753300000|2021-08-23 21:15:00|37.84|37.54|37.78|37.48|37.85|37.55|37.77|37.47|76
1629753600000|2021-08-23 21:20:00|37.79|37.49|37.78|37.48|37.8|37.5|37.76|37.46|42
1629753900000|2021-08-23 21:25:00|37.79|37.49|37.81|37.51|37.82|37.52|37.78|37.48|50
1629754200000|2021-08-23 21:30:00|37.82|37.52|37.77|37.47|37.82|37.52|37.76|37.46|60
1629754500000|2021-08-23 21:35:00|37.78|37.48|37.77|37.47|37.84|37.54|37.77|37.47|48
1629754800000|2021-08-23 21:40:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|70
1629755100000|2021-08-23 21:45:00|37.8|37.5|37.84|37.54|37.84|37.54|37.76|37.46|41
1629755400000|2021-08-23 21:50:00|37.83|37.53|37.84|37.54|37.88|37.58|37.76|37.46|111
1629755700000|2021-08-23 21:55:00|37.85|37.55|37.91|37.61|37.91|37.61|37.83|37.53|86
1629756000000|2021-08-23 22:00:00|37.9|37.6|37.86|37.56|37.9|37.6|37.83|37.53|112
1629756300000|2021-08-23 22:05:00|37.87|37.57|37.89|37.59|37.89|37.59|37.81|37.51|110
1629756600000|2021-08-23 22:10:00|37.88|37.58|37.98|37.68|38.01|37.71|37.88|37.58|122
1629756900000|2021-08-23 22:15:00|37.99|37.69|37.98|37.68|38.03|37.73|37.95|37.65|160
1629757200000|2021-08-23 22:20:00|37.99|37.69|37.95|37.65|37.99|37.69|37.92|37.62|92
1629757500000|2021-08-23 22:25:00|37.94|37.64|37.99|37.69|38.03|37.73|37.92|37.62|84
1629757800000|2021-08-23 22:30:00|37.98|37.68|38|37.7|38.03|37.73|37.94|37.64|91
1629758100000|2021-08-23 22:35:00|38.01|37.71|37.9|37.6|38.03|37.73|37.9|37.6|120
1629758400000|2021-08-23 22:40:00|37.91|37.61|37.99|37.69|38|37.7|37.88|37.58|151
1629758700000|2021-08-23 22:45:00|38|37.7|37.95|37.65|38|37.7|37.93|37.63|100
1629759000000|2021-08-23 22:50:00|37.96|37.66|37.89|37.59|37.96|37.66|37.85|37.55|115
1629759300000|2021-08-23 22:55:00|37.88|37.58|37.96|37.66|37.97|37.67|37.85|37.55|101
1629759600000|2021-08-23 23:00:00|37.95|37.65|37.91|37.61|37.95|37.65|37.85|37.55|97
1629759900000|2021-08-23 23:05:00|37.92|37.62|37.93|37.63|37.93|37.63|37.85|37.55|100
1629760200000|2021-08-23 23:10:00|37.94|37.64|37.91|37.61|37.95|37.65|37.88|37.58|92
1629760500000|2021-08-23 23:15:00|37.9|37.6|37.99|37.69|38.03|37.73|37.88|37.58|114
1629760800000|2021-08-23 23:20:00|37.98|37.68|38.09|37.79|38.09|37.79|37.98|37.68|93
1629761100000|2021-08-23 23:25:00|38.08|37.78|38.21|37.91|38.22|37.92|38.08|37.78|169
1629761400000|2021-08-23 23:30:00|38.22|37.92|38.11|37.81|38.22|37.92|38.07|37.77|137
1629761700000|2021-08-23 23:35:00|38.1|37.8|38.11|37.81|38.12|37.82|38.04|37.74|154
1629762000000|2021-08-23 23:40:00|38.1|37.8|38.11|37.81|38.19|37.89|38.07|37.77|116
1629762300000|2021-08-23 23:45:00|38.12|37.82|38.04|37.74|38.12|37.82|38|37.7|140
1629762600000|2021-08-23 23:50:00|38.03|37.73|38.03|37.73|38.05|37.75|38.01|37.71|43
1629762900000|2021-08-23 23:55:00|38.04|37.74|38.05|37.75|38.08|37.78|37.99|37.69|98
1629763200000|2021-08-24 00:00:00|38.04|37.74|38.05|37.75|38.08|37.78|37.9|37.6|166
1629763500000|2021-08-24 00:05:00|38.06|37.76|38.11|37.81|38.19|37.89|38.03|37.73|143
1629763800000|2021-08-24 00:10:00|38.12|37.82|38.14|37.84|38.15|37.85|38.1|37.8|153
1629764100000|2021-08-24 00:15:00|38.15|37.85|38.15|37.85|38.19|37.89|38.13|37.83|119
1629764400000|2021-08-24 00:20:00|38.16|37.86|38.08|37.78|38.18|37.88|38.07|37.77|132
1629764700000|2021-08-24 00:25:00|38.09|37.79|37.99|37.69|38.17|37.87|37.97|37.67|95
1629765000000|2021-08-24 00:30:00|38|37.7|37.7|37.4|38|37.7|37.68|37.38|199
1629765300000|2021-08-24 00:35:00|37.71|37.41|37.69|37.39|37.73|37.43|37.58|37.28|165
1629765600000|2021-08-24 00:40:00|37.68|37.38|37.56|37.26|37.7|37.4|37.55|37.25|101
1629765900000|2021-08-24 00:45:00|37.57|37.27|37.39|37.09|37.61|37.31|37.38|37.08|177
1629766200000|2021-08-24 00:50:00|37.38|37.08|37.48|37.18|37.51|37.21|37.25|36.95|203
1629766500000|2021-08-24 00:55:00|37.49|37.19|37.55|37.25|37.6|37.3|37.45|37.15|177
1629766800000|2021-08-24 01:00:00|37.56|37.26|37.4|37.1|37.61|37.31|37.4|37.1|207
1629767100000|2021-08-24 01:05:00|37.41|37.11|37.31|37.01|37.44|37.14|37.19|36.89|197
1629767400000|2021-08-24 01:10:00|37.32|37.02|37.28|36.98|37.32|37.02|37.16|36.86|164
1629767700000|2021-08-24 01:15:00|37.27|36.97|37.26|36.96|37.32|37.02|37.21|36.91|158
1629768000000|2021-08-24 01:20:00|37.25|36.95|37.26|36.96|37.39|37.09|37.17|36.87|172
1629768300000|2021-08-24 01:25:00|37.25|36.95|37.3|37|37.33|37.03|37.24|36.94|136
1629768600000|2021-08-24 01:30:00|37.31|37.01|37.31|37.01|37.39|37.09|37.29|36.99|110
1629768900000|2021-08-24 01:35:00|37.32|37.02|37.39|37.09|37.39|37.09|37.28|36.98|54
1629769200000|2021-08-24 01:40:00|37.38|37.08|37.47|37.17|37.48|37.18|37.35|37.05|74
1629769500000|2021-08-24 01:45:00|37.46|37.16|37.42|37.12|37.47|37.17|37.36|37.06|103
1629769800000|2021-08-24 01:50:00|37.41|37.11|37.36|37.06|37.42|37.12|37.3|37|94
1629770100000|2021-08-24 01:55:00|37.35|37.05|37.29|36.99|37.35|37.05|37.26|36.96|108
1629770400000|2021-08-24 02:00:00|37.28|36.98|37.4|37.1|37.45|37.15|37.21|36.91|146
1629770700000|2021-08-24 02:05:00|37.41|37.11|37.34|37.04|37.43|37.13|37.31|37.01|135
1629771000000|2021-08-24 02:10:00|37.35|37.05|37.48|37.18|37.48|37.18|37.32|37.02|93
1629771300000|2021-08-24 02:15:00|37.47|37.17|37.44|37.14|37.47|37.17|37.34|37.04|71
1629771600000|2021-08-24 02:20:00|37.45|37.15|37.46|37.16|37.48|37.18|37.42|37.12|71
1629771900000|2021-08-24 02:25:00|37.45|37.15|37.58|37.28|37.59|37.29|37.4|37.1|160
1629772200000|2021-08-24 02:30:00|37.57|37.27|37.46|37.16|37.58|37.28|37.43|37.13|116
1629772500000|2021-08-24 02:35:00|37.45|37.15|37.39|37.09|37.51|37.21|37.37|37.07|105
1629772800000|2021-08-24 02:40:00|37.4|37.1|37.45|37.15|37.45|37.15|37.37|37.07|86
1629773100000|2021-08-24 02:45:00|37.44|37.14|37.48|37.18|37.54|37.24|37.44|37.14|113
1629773400000|2021-08-24 02:50:00|37.47|37.17|37.45|37.15|37.5|37.2|37.37|37.07|86
1629773700000|2021-08-24 02:55:00|37.46|37.16|37.53|37.23|37.53|37.23|37.45|37.15|98
1629774000000|2021-08-24 03:00:00|37.52|37.22|37.58|37.28|37.6|37.3|37.52|37.22|101
1629774300000|2021-08-24 03:05:00|37.57|37.27|37.56|37.26|37.62|37.32|37.53|37.23|117
1629774600000|2021-08-24 03:10:00|37.57|37.27|37.54|37.24|37.57|37.27|37.52|37.22|98
1629774900000|2021-08-24 03:15:00|37.53|37.23|37.58|37.28|37.62|37.32|37.53|37.23|113
1629775200000|2021-08-24 03:20:00|37.57|37.27|37.53|37.23|37.58|37.28|37.52|37.22|53
1629775500000|2021-08-24 03:25:00|37.54|37.24|37.6|37.3|37.62|37.32|37.52|37.22|82
1629775800000|2021-08-24 03:30:00|37.59|37.29|37.63|37.33|37.66|37.36|37.58|37.28|122
1629776100000|2021-08-24 03:35:00|37.62|37.32|37.57|37.27|37.62|37.32|37.5|37.2|75
1629776400000|2021-08-24 03:40:00|37.58|37.28|37.54|37.24|37.62|37.32|37.47|37.17|132
1629776700000|2021-08-24 03:45:00|37.53|37.23|37.5|37.2|37.56|37.26|37.48|37.18|74
1629777000000|2021-08-24 03:50:00|37.51|37.21|37.57|37.27|37.59|37.29|37.5|37.2|98
1629777300000|2021-08-24 03:55:00|37.56|37.26|37.6|37.3|37.61|37.31|37.51|37.21|77
1629777600000|2021-08-24 04:00:00|37.59|37.29|37.55|37.25|37.59|37.29|37.5|37.2|97
1629777900000|2021-08-24 04:05:00|37.56|37.26|37.54|37.24|37.71|37.41|37.54|37.24|152
1629778200000|2021-08-24 04:10:00|37.53|37.23|37.53|37.23|37.56|37.26|37.47|37.17|108
1629778500000|2021-08-24 04:15:00|37.54|37.24|37.43|37.13|37.55|37.25|37.43|37.13|124
1629778800000|2021-08-24 04:20:00|37.44|37.14|37.33|37.03|37.46|37.16|37.33|37.03|75
1629779100000|2021-08-24 04:25:00|37.34|37.04|37.38|37.08|37.4|37.1|37.34|37.04|72
1629779400000|2021-08-24 04:30:00|37.39|37.09|37.45|37.15|37.48|37.18|37.38|37.08|125
1629779700000|2021-08-24 04:35:00|37.44|37.14|37.52|37.22|37.55|37.25|37.44|37.14|133
1629780000000|2021-08-24 04:40:00|37.53|37.23|37.64|37.34|37.66|37.36|37.52|37.22|100
1629780300000|2021-08-24 04:45:00|37.65|37.35|37.69|37.39|37.7|37.4|37.63|37.33|108
1629780600000|2021-08-24 04:50:00|37.68|37.38|37.73|37.43|37.76|37.46|37.67|37.37|155
1629780900000|2021-08-24 04:55:00|37.74|37.44|37.8|37.5|37.81|37.51|37.72|37.42|114
1629781200000|2021-08-24 05:00:00|37.79|37.49|37.75|37.45|37.84|37.54|37.7|37.4|93
1629781500000|2021-08-24 05:05:00|37.74|37.44|37.74|37.44|37.75|37.45|37.71|37.41|83
1629781800000|2021-08-24 05:10:00|37.75|37.45|37.84|37.54|37.85|37.55|37.74|37.44|105
1629782100000|2021-08-24 05:15:00|37.85|37.55|37.82|37.52|37.88|37.58|37.79|37.49|119
1629782400000|2021-08-24 05:20:00|37.81|37.51|37.77|37.47|37.82|37.52|37.77|37.47|75
1629782700000|2021-08-24 05:25:00|37.78|37.48|37.76|37.46|37.81|37.51|37.76|37.46|77
1629783000000|2021-08-24 05:30:00|37.77|37.47|37.79|37.49|37.85|37.55|37.77|37.47|122
1629783300000|2021-08-24 05:35:00|37.8|37.5|37.83|37.53|37.85|37.55|37.71|37.41|97
1629783600000|2021-08-24 05:40:00|37.82|37.52|37.78|37.48|37.83|37.53|37.74|37.44|102
1629783900000|2021-08-24 05:45:00|37.79|37.49|37.73|37.43|37.79|37.49|37.72|37.42|91
1629784200000|2021-08-24 05:50:00|37.74|37.44|37.7|37.4|37.77|37.47|37.7|37.4|81
1629784500000|2021-08-24 05:55:00|37.71|37.41|37.72|37.42|37.76|37.46|37.7|37.4|63
1629784800000|2021-08-24 06:00:00|37.71|37.41|37.67|37.37|37.75|37.45|37.66|37.36|121
1629785100000|2021-08-24 06:05:00|37.68|37.38|37.82|37.52|37.83|37.53|37.68|37.38|151
1629785400000|2021-08-24 06:10:00|37.81|37.51|37.76|37.46|37.82|37.52|37.75|37.45|117
1629785700000|2021-08-24 06:15:00|37.75|37.45|37.71|37.41|37.77|37.47|37.7|37.4|72
1629786000000|2021-08-24 06:20:00|37.7|37.4|37.68|37.38|37.71|37.41|37.66|37.36|120
1629786300000|2021-08-24 06:25:00|37.67|37.37|37.75|37.45|37.76|37.46|37.67|37.37|103
1629786600000|2021-08-24 06:30:00|37.74|37.44|37.8|37.5|37.8|37.5|37.73|37.43|73
1629786900000|2021-08-24 06:35:00|37.79|37.49|37.9|37.6|37.91|37.61|37.79|37.49|135
1629787200000|2021-08-24 06:40:00|37.91|37.61|37.89|37.59|37.93|37.63|37.89|37.59|67
1629787500000|2021-08-24 06:45:00|37.9|37.6|37.91|37.61|37.94|37.64|37.88|37.58|95
1629787800000|2021-08-24 06:50:00|37.92|37.62|37.94|37.64|37.94|37.64|37.91|37.61|67
1629788100000|2021-08-24 06:55:00|37.95|37.65|37.91|37.61|37.96|37.66|37.91|37.61|126
1629788400000|2021-08-24 07:00:00|37.92|37.62|37.94|37.64|37.94|37.64|37.91|37.61|72
1629788700000|2021-08-24 07:05:00|37.95|37.65|37.93|37.63|37.95|37.65|37.91|37.61|81
1629789000000|2021-08-24 07:10:00|37.94|37.64|38.1|37.8|38.12|37.82|37.91|37.61|119
1629789300000|2021-08-24 07:15:00|38.11|37.81|38.05|37.75|38.12|37.82|38.04|37.74|163
1629789600000|2021-08-24 07:20:00|38.06|37.76|38.05|37.75|38.07|37.77|38.04|37.74|66
1629789900000|2021-08-24 07:25:00|38.04|37.74|38.06|37.76|38.07|37.77|37.99|37.69|105
1629790200000|2021-08-24 07:30:00|38.07|37.77|37.99|37.69|38.07|37.77|37.97|37.67|109
1629790500000|2021-08-24 07:35:00|37.98|37.68|38.01|37.71|38.03|37.73|37.98|37.68|106
1629790800000|2021-08-24 07:40:00|38|37.7|38.07|37.77|38.07|37.77|37.98|37.68|104
1629791100000|2021-08-24 07:45:00|38.06|37.76|38.05|37.75|38.14|37.84|38.05|37.75|83
1629791400000|2021-08-24 07:50:00|38.04|37.74|38.05|37.75|38.08|37.78|37.98|37.68|156
1629791700000|2021-08-24 07:55:00|38.04|37.74|38.08|37.78|38.13|37.83|38.04|37.74|95
1629792000000|2021-08-24 08:00:00|38.07|37.77|38.12|37.82|38.12|37.82|38.06|37.76|80
1629792300000|2021-08-24 08:05:00|38.11|37.81|38.08|37.78|38.13|37.83|38|37.7|132
1629792600000|2021-08-24 08:10:00|38.07|37.77|38.06|37.76|38.19|37.89|38.05|37.75|115
1629792900000|2021-08-24 08:15:00|38.07|37.77|37.95|37.65|38.07|37.77|37.9|37.6|146
1629793200000|2021-08-24 08:20:00|37.94|37.64|37.89|37.59|38.02|37.72|37.89|37.59|144
1629793500000|2021-08-24 08:25:00|37.88|37.58|37.93|37.63|37.96|37.66|37.88|37.58|78
1629793800000|2021-08-24 08:30:00|37.94|37.64|38.02|37.72|38.03|37.73|37.94|37.64|49
1629794100000|2021-08-24 08:35:00|38.03|37.73|38.07|37.77|38.07|37.77|38.03|37.73|81
1629794400000|2021-08-24 08:40:00|38.08|37.78|38.03|37.73|38.09|37.79|38.02|37.72|45
1629794700000|2021-08-24 08:45:00|38.04|37.74|38.02|37.72|38.06|37.76|38|37.7|75
1629795000000|2021-08-24 08:50:00|38.01|37.71|37.95|37.65|38.01|37.71|37.91|37.61|87
1629795300000|2021-08-24 08:55:00|37.96|37.66|37.96|37.66|38|37.7|37.93|37.63|75
1629795600000|2021-08-24 09:00:00|37.97|37.67|37.98|37.68|37.98|37.68|37.95|37.65|74
1629795900000|2021-08-24 09:05:00|37.97|37.67|37.95|37.65|37.99|37.69|37.95|37.65|64
1629796200000|2021-08-24 09:10:00|37.94|37.64|37.92|37.62|37.95|37.65|37.91|37.61|39
1629796500000|2021-08-24 09:15:00|37.91|37.61|37.74|37.44|37.92|37.62|37.71|37.41|94
1629796800000|2021-08-24 09:20:00|37.75|37.45|37.71|37.41|37.78|37.48|37.7|37.4|121
1629797100000|2021-08-24 09:25:00|37.72|37.42|37.73|37.43|37.74|37.44|37.68|37.38|84
1629797400000|2021-08-24 09:30:00|37.74|37.44|37.86|37.56|37.86|37.56|37.73|37.43|91
1629797700000|2021-08-24 09:35:00|37.85|37.55|37.87|37.57|37.89|37.59|37.85|37.55|47
1629798000000|2021-08-24 09:40:00|37.88|37.58|37.83|37.53|37.91|37.61|37.8|37.5|111
1629798300000|2021-08-24 09:45:00|37.84|37.54|37.81|37.51|37.87|37.57|37.79|37.49|60
1629798600000|2021-08-24 09:50:00|37.8|37.5|37.75|37.45|37.87|37.57|37.75|37.45|142
1629798900000|2021-08-24 09:55:00|37.74|37.44|37.78|37.48|37.81|37.51|37.74|37.44|123
1629799200000|2021-08-24 10:00:00|37.79|37.49|37.85|37.55|37.9|37.6|37.79|37.49|143
1629799500000|2021-08-24 10:05:00|37.86|37.56|37.87|37.57|37.93|37.63|37.85|37.55|90
1629799800000|2021-08-24 10:10:00|37.86|37.56|38|37.7|38.03|37.73|37.85|37.55|94
1629800100000|2021-08-24 10:15:00|38.01|37.71|38|37.7|38.06|37.76|37.94|37.64|145
1629800400000|2021-08-24 10:20:00|38.01|37.71|37.96|37.66|38.09|37.79|37.96|37.66|124
1629800700000|2021-08-24 10:25:00|37.97|37.67|37.87|37.57|38.02|37.72|37.85|37.55|132
1629801000000|2021-08-24 10:30:00|37.88|37.58|37.81|37.51|37.93|37.63|37.76|37.46|215
1629801300000|2021-08-24 10:35:00|37.8|37.5|37.71|37.41|37.82|37.52|37.68|37.38|177
1629801600000|2021-08-24 10:40:00|37.7|37.4|37.69|37.39|37.71|37.41|37.64|37.34|153
1629801900000|2021-08-24 10:45:00|37.68|37.38|37.66|37.36|37.72|37.42|37.64|37.34|119
1629802200000|2021-08-24 10:50:00|37.67|37.37|37.62|37.32|37.67|37.37|37.61|37.31|86
1629802500000|2021-08-24 10:55:00|37.61|37.31|37.52|37.22|37.63|37.33|37.52|37.22|140
1629802800000|2021-08-24 11:00:00|37.53|37.23|37.56|37.26|37.62|37.32|37.53|37.23|126
1629803100000|2021-08-24 11:05:00|37.55|37.25|37.5|37.2|37.56|37.26|37.49|37.19|103
1629803400000|2021-08-24 11:10:00|37.49|37.19|37.4|37.1|37.49|37.19|37.37|37.07|153
1629803700000|2021-08-24 11:15:00|37.39|37.09|37.49|37.19|37.52|37.22|37.37|37.07|191
1629804000000|2021-08-24 11:20:00|37.48|37.18|37.39|37.09|37.52|37.22|37.37|37.07|106
1629804300000|2021-08-24 11:25:00|37.4|37.1|37.53|37.23|37.54|37.24|37.38|37.08|130
1629804600000|2021-08-24 11:30:00|37.52|37.22|37.55|37.25|37.64|37.34|37.48|37.18|124
1629804900000|2021-08-24 11:35:00|37.56|37.26|37.65|37.35|37.7|37.4|37.55|37.25|115
1629805200000|2021-08-24 11:40:00|37.64|37.34|37.7|37.4|37.71|37.41|37.63|37.33|77
1629805500000|2021-08-24 11:45:00|37.71|37.41|37.72|37.42|37.75|37.45|37.69|37.39|120
1629805800000|2021-08-24 11:50:00|37.71|37.41|37.78|37.48|37.79|37.49|37.65|37.35|142
1629806100000|2021-08-24 11:55:00|37.77|37.47|37.82|37.52|37.85|37.55|37.74|37.44|148
1629806400000|2021-08-24 12:00:00|37.81|37.51|37.73|37.43|37.83|37.53|37.68|37.38|204
1629806700000|2021-08-24 12:05:00|37.74|37.44|37.64|37.34|37.75|37.45|37.61|37.31|143
1629807000000|2021-08-24 12:10:00|37.65|37.35|37.61|37.31|37.67|37.37|37.59|37.29|126
1629807300000|2021-08-24 12:15:00|37.6|37.3|37.5|37.2|37.64|37.34|37.5|37.2|158
1629807600000|2021-08-24 12:20:00|37.51|37.21|37.61|37.31|37.7|37.4|37.46|37.16|204
1629807900000|2021-08-24 12:25:00|37.62|37.32|37.46|37.16|37.66|37.36|37.46|37.16|184
1629808200000|2021-08-24 12:30:00|37.47|37.17|37.36|37.06|37.49|37.19|37.35|37.05|169
1629808500000|2021-08-24 12:35:00|37.37|37.07|37.32|37.02|37.37|37.07|37.3|37|178
1629808800000|2021-08-24 12:40:00|37.31|37.01|37.48|37.18|37.5|37.2|37.31|37.01|139
1629809100000|2021-08-24 12:45:00|37.49|37.19|37.39|37.09|37.54|37.24|37.38|37.08|147
1629809400000|2021-08-24 12:50:00|37.38|37.08|37.51|37.21|37.54|37.24|37.37|37.07|163
1629809700000|2021-08-24 12:55:00|37.52|37.22|37.53|37.23|37.54|37.24|37.45|37.15|140
1629810000000|2021-08-24 13:00:00|37.52|37.22|37.52|37.22|37.59|37.29|37.49|37.19|152
1629810300000|2021-08-24 13:05:00|37.51|37.21|37.47|37.17|37.55|37.25|37.41|37.11|171
1629810600000|2021-08-24 13:10:00|37.46|37.16|37.39|37.09|37.51|37.21|37.39|37.09|144
1629810900000|2021-08-24 13:15:00|37.4|37.1|37.38|37.08|37.43|37.13|37.32|37.02|109
1629811200000|2021-08-24 13:20:00|37.37|37.07|37.28|36.98|37.38|37.08|37.27|36.97|108
1629811500000|2021-08-24 13:25:00|37.29|36.99|37.1|36.8|37.29|36.99|37.04|36.74|169
1629811800000|2021-08-24 13:30:00|37.11|36.81|36.88|36.58|37.11|36.81|36.84|36.54|371
1629812100000|2021-08-24 13:35:00|36.89|36.59|36.76|36.46|36.91|36.61|36.67|36.37|251
1629812400000|2021-08-24 13:40:00|36.77|36.47|36.8|36.5|36.89|36.59|36.76|36.46|218
1629812700000|2021-08-24 13:45:00|36.79|36.49|36.82|36.52|36.84|36.54|36.66|36.36|272
1629813000000|2021-08-24 13:50:00|36.81|36.51|36.82|36.52|36.86|36.56|36.75|36.45|201
1629813300000|2021-08-24 13:55:00|36.84|36.54|36.78|36.48|36.84|36.54|36.7|36.4|169
1629813600000|2021-08-24 14:00:00|36.77|36.47|36.76|36.46|36.77|36.47|36.65|36.35|209
1629813900000|2021-08-24 14:05:00|36.78|36.48|36.69|36.39|36.78|36.48|36.64|36.34|201
1629814200000|2021-08-24 14:10:00|36.7|36.4|36.59|36.29|36.7|36.4|36.57|36.27|237
1629814500000|2021-08-24 14:15:00|36.58|36.28|37.02|36.72|37.04|36.74|36.5|36.2|232
1629814800000|2021-08-24 14:20:00|37.01|36.71|36.93|36.63|37.05|36.75|36.93|36.63|156
1629815100000|2021-08-24 14:25:00|36.94|36.64|36.93|36.63|36.95|36.65|36.75|36.45|192
1629815400000|2021-08-24 14:30:00|36.92|36.62|37.02|36.72|37.05|36.75|36.89|36.59|131
1629815700000|2021-08-24 14:35:00|37.01|36.71|37.01|36.71|37.02|36.72|36.86|36.56|186
1629816000000|2021-08-24 14:40:00|37|36.7|36.96|36.66|37.03|36.73|36.91|36.61|131
1629816300000|2021-08-24 14:45:00|36.95|36.65|36.84|36.54|36.95|36.65|36.79|36.49|124
1629816600000|2021-08-24 14:50:00|36.85|36.55|36.83|36.53|36.93|36.63|36.78|36.48|153
1629816900000|2021-08-24 14:55:00|36.84|36.54|36.76|36.46|36.84|36.54|36.72|36.42|108
1629817200000|2021-08-24 15:00:00|36.75|36.45|36.8|36.5|36.8|36.5|36.63|36.33|155
1629817500000|2021-08-24 15:05:00|36.81|36.51|36.75|36.45|36.82|36.52|36.68|36.38|149
1629817800000|2021-08-24 15:10:00|36.76|36.46|36.62|36.32|36.76|36.46|36.57|36.27|162
1629818100000|2021-08-24 15:15:00|36.63|36.33|36.54|36.24|36.67|36.37|36.51|36.21|158
1629818400000|2021-08-24 15:20:00|36.53|36.23|36.54|36.24|36.57|36.27|36.45|36.15|147
1629818700000|2021-08-24 15:25:00|36.55|36.25|36.72|36.42|36.72|36.42|36.52|36.22|157
1629819000000|2021-08-24 15:30:00|36.73|36.43|36.5|36.2|36.73|36.43|36.48|36.18|174
1629819300000|2021-08-24 15:35:00|36.51|36.21|36.49|36.19|36.63|36.33|36.46|36.16|178
1629819600000|2021-08-24 15:40:00|36.48|36.18|36.57|36.27|36.58|36.28|36.44|36.14|138
1629819900000|2021-08-24 15:45:00|36.56|36.26|36.52|36.22|36.66|36.36|36.49|36.19|159
1629820200000|2021-08-24 15:50:00|36.53|36.23|36.43|36.13|36.54|36.24|36.43|36.13|172
1629820500000|2021-08-24 15:55:00|36.44|36.14|36.44|36.14|36.48|36.18|36.34|36.04|222
1629820800000|2021-08-24 16:00:00|36.45|36.15|36.39|36.09|36.46|36.16|36.3|36|263
1629821100000|2021-08-24 16:05:00|36.38|36.08|36.3|36|36.45|36.15|36.28|35.98|180
1629821400000|2021-08-24 16:10:00|36.29|35.99|36.19|35.89|36.29|35.99|36.19|35.89|177
1629821700000|2021-08-24 16:15:00|36.2|35.9|35.76|35.46|36.24|35.94|35.69|35.39|277
1629822000000|2021-08-24 16:20:00|35.75|35.45|35.94|35.64|35.95|35.65|35.65|35.35|266
1629822300000|2021-08-24 16:25:00|35.93|35.63|36.11|35.81|36.14|35.84|35.88|35.58|258
1629822600000|2021-08-24 16:30:00|36.1|35.8|36.26|35.96|36.27|35.97|36.08|35.78|218
1629822900000|2021-08-24 16:35:00|36.25|35.95|36.29|35.99|36.36|36.06|36.25|35.95|229
1629823200000|2021-08-24 16:40:00|36.28|35.98|36.06|35.76|36.29|35.99|36.01|35.71|258
1629823500000|2021-08-24 16:45:00|36.05|35.75|35.87|35.57|36.07|35.77|35.86|35.56|192
1629823800000|2021-08-24 16:50:00|35.86|35.56|36.01|35.71|36.01|35.71|35.72|35.42|221
1629824100000|2021-08-24 16:55:00|36|35.7|35.75|35.45|36|35.7|35.71|35.41|241
1629824400000|2021-08-24 17:00:00|35.74|35.44|36.05|35.75|36.06|35.76|35.63|35.33|218
1629824700000|2021-08-24 17:05:00|36.04|35.74|36.13|35.83|36.17|35.87|36.01|35.71|211
1629825000000|2021-08-24 17:10:00|36.12|35.82|36.1|35.8|36.13|35.83|36.02|35.72|167
1629825300000|2021-08-24 17:15:00|36.09|35.79|36.23|35.93|36.24|35.94|36.01|35.71|206
1629825600000|2021-08-24 17:20:00|36.22|35.92|36.16|35.86|36.25|35.95|36.15|35.85|173
1629825900000|2021-08-24 17:25:00|36.17|35.87|36.2|35.9|36.23|35.93|36.15|35.85|137
1629826200000|2021-08-24 17:30:00|36.21|35.91|36.23|35.93|36.23|35.93|36.09|35.79|152
1629826500000|2021-08-24 17:35:00|36.22|35.92|36.09|35.79|36.22|35.92|36.07|35.77|126
1629826800000|2021-08-24 17:40:00|36.08|35.78|36|35.7|36.1|35.8|36|35.7|119
1629827100000|2021-08-24 17:45:00|36.01|35.71|35.94|35.64|36.02|35.72|35.87|35.57|180
1629827400000|2021-08-24 17:50:00|35.95|35.65|35.83|35.53|35.95|35.65|35.81|35.51|163
1629827700000|2021-08-24 17:55:00|35.82|35.52|35.83|35.53|35.92|35.62|35.82|35.52|171
1629828000000|2021-08-24 18:00:00|35.82|35.52|35.78|35.48|35.9|35.6|35.75|35.45|146
1629828300000|2021-08-24 18:05:00|35.79|35.49|35.84|35.54|35.89|35.59|35.78|35.48|143
1629828600000|2021-08-24 18:10:00|35.83|35.53|35.65|35.35|35.84|35.54|35.65|35.35|150
1629828900000|2021-08-24 18:15:00|35.66|35.36|35.84|35.54|35.87|35.57|35.65|35.35|185
1629829200000|2021-08-24 18:20:00|35.83|35.53|35.72|35.42|35.84|35.54|35.72|35.42|148
1629829500000|2021-08-24 18:25:00|35.73|35.43|35.56|35.26|35.73|35.43|35.53|35.23|150
1629829800000|2021-08-24 18:30:00|35.57|35.27|35.4|35.1|35.57|35.27|35.36|35.06|228
1629830100000|2021-08-24 18:35:00|35.39|35.09|35.48|35.18|35.48|35.18|35.37|35.07|177
1629830400000|2021-08-24 18:40:00|35.47|35.17|35.64|35.34|35.67|35.37|35.46|35.16|208
1629830700000|2021-08-24 18:45:00|35.65|35.35|35.42|35.12|35.65|35.35|35.38|35.08|238
1629831000000|2021-08-24 18:50:00|35.41|35.11|35.61|35.31|35.61|35.31|35.37|35.07|154
1629831300000|2021-08-24 18:55:00|35.6|35.3|35.72|35.42|35.73|35.43|35.56|35.26|152
1629831600000|2021-08-24 19:00:00|35.71|35.41|35.84|35.54|35.85|35.55|35.64|35.34|183
1629831900000|2021-08-24 19:05:00|35.83|35.53|35.82|35.52|35.84|35.54|35.77|35.47|186
1629832200000|2021-08-24 19:10:00|35.81|35.51|35.75|35.45|35.82|35.52|35.72|35.42|108
1629832500000|2021-08-24 19:15:00|35.76|35.46|35.74|35.44|35.76|35.46|35.68|35.38|125
1629832800000|2021-08-24 19:20:00|35.75|35.45|35.52|35.22|35.75|35.45|35.5|35.2|172
1629833100000|2021-08-24 19:25:00|35.51|35.21|35.42|35.12|35.53|35.23|35.39|35.09|189
1629833400000|2021-08-24 19:30:00|35.41|35.11|35.49|35.19|35.52|35.22|35.37|35.07|190
1629833700000|2021-08-24 19:35:00|35.5|35.2|35.58|35.28|35.69|35.39|35.47|35.17|211
1629834000000|2021-08-24 19:40:00|35.57|35.27|35.46|35.16|35.57|35.27|35.41|35.11|198
1629834300000|2021-08-24 19:45:00|35.47|35.17|35.71|35.41|35.71|35.41|35.46|35.16|204
1629834600000|2021-08-24 19:50:00|35.72|35.42|35.95|35.65|35.96|35.66|35.68|35.38|196
1629834900000|2021-08-24 19:55:00|35.96|35.66|35.95|35.65|35.98|35.68|35.87|35.57|217
1629835200000|2021-08-24 20:00:00|35.94|35.64|35.74|35.44|35.95|35.65|35.69|35.39|232
1629835500000|2021-08-24 20:05:00|35.73|35.43|35.81|35.51|35.83|35.53|35.68|35.38|186
1629835800000|2021-08-24 20:10:00|35.8|35.5|36.09|35.79|36.1|35.8|35.8|35.5|166
1629836100000|2021-08-24 20:15:00|36.08|35.78|36.12|35.82|36.13|35.83|36|35.7|155
1629836400000|2021-08-24 20:20:00|36.13|35.83|36.09|35.79|36.14|35.84|36.02|35.72|114
1629836700000|2021-08-24 20:25:00|36.1|35.8|36.14|35.84|36.15|35.85|36.04|35.74|137
1629837000000|2021-08-24 20:30:00|36.13|35.83|36.14|35.84|36.19|35.89|36.1|35.8|154
1629837300000|2021-08-24 20:35:00|36.15|35.85|36.12|35.82|36.15|35.85|36.08|35.78|136
1629837600000|2021-08-24 20:40:00|36.13|35.83|36.15|35.85|36.17|35.87|36.08|35.78|174
1629837900000|2021-08-24 20:45:00|36.14|35.84|36.16|35.86|36.16|35.86|36.1|35.8|111
1629838200000|2021-08-24 20:50:00|36.15|35.85|36.23|35.93|36.23|35.93|36.12|35.82|122
1629838500000|2021-08-24 20:55:00|36.22|35.92|36.24|35.94|36.27|35.97|36.19|35.89|145
1629838800000|2021-08-24 21:00:00|36.25|35.95|36.19|35.89|36.31|36.01|36.16|35.86|146
1629839100000|2021-08-24 21:05:00|36.2|35.9|36.38|36.08|36.57|36.27|36.2|35.9|236
1629839400000|2021-08-24 21:10:00|36.39|36.09|36.19|35.89|36.39|36.09|36.16|35.86|156
1629839700000|2021-08-24 21:15:00|36.2|35.9|36.02|35.72|36.25|35.95|36.02|35.72|120
1629840000000|2021-08-24 21:20:00|36.03|35.73|36.01|35.71|36.05|35.75|36|35.7|63
1629840300000|2021-08-24 21:25:00|36|35.7|36.03|35.73|36.03|35.73|36|35.7|83
1629840600000|2021-08-24 21:30:00|36.02|35.72|36.01|35.71|36.03|35.73|36|35.7|30
1629840900000|2021-08-24 21:35:00|36|35.7|36.01|35.71|36.02|35.72|36|35.7|34
1629841200000|2021-08-24 21:40:00|36|35.7|36.02|35.72|36.11|35.81|36|35.7|51
1629841500000|2021-08-24 21:45:00|36.03|35.73|35.85|35.55|36.03|35.73|35.79|35.49|173
1629841800000|2021-08-24 21:50:00|35.84|35.54|35.76|35.46|35.85|35.55|35.71|35.41|182
1629842100000|2021-08-24 21:55:00|35.77|35.47|36.02|35.72|36.03|35.73|35.77|35.47|127
1629842400000|2021-08-24 22:00:00|36.03|35.73|36.02|35.72|36.03|35.73|35.87|35.57|151
1629842700000|2021-08-24 22:05:00|36.01|35.71|36.06|35.76|36.08|35.78|35.97|35.67|154
1629843000000|2021-08-24 22:10:00|36.07|35.77|36.11|35.81|36.14|35.84|35.99|35.69|157
1629843300000|2021-08-24 22:15:00|36.12|35.82|36.39|36.09|36.39|36.09|36.11|35.81|172
1629843600000|2021-08-24 22:20:00|36.4|36.1|36.35|36.05|36.45|36.15|36.31|36.01|133
1629843900000|2021-08-24 22:25:00|36.34|36.04|36.15|35.85|36.34|36.04|36.05|35.75|211
1629844200000|2021-08-24 22:30:00|36.14|35.84|36.05|35.75|36.18|35.88|36.04|35.74|132
1629844500000|2021-08-24 22:35:00|36.04|35.74|35.95|35.65|36.07|35.77|35.93|35.63|118
1629844800000|2021-08-24 22:40:00|35.96|35.66|35.93|35.63|35.96|35.66|35.87|35.57|92
1629845100000|2021-08-24 22:45:00|35.94|35.64|35.89|35.59|35.98|35.68|35.82|35.52|130
1629845400000|2021-08-24 22:50:00|35.88|35.58|35.98|35.68|36.03|35.73|35.87|35.57|133
1629845700000|2021-08-24 22:55:00|35.99|35.69|36.1|35.8|36.11|35.81|35.96|35.66|137
1629846000000|2021-08-24 23:00:00|36.11|35.81|36.16|35.86|36.17|35.87|36.04|35.74|213
1629846300000|2021-08-24 23:05:00|36.15|35.85|36.19|35.89|36.21|35.91|36.13|35.83|155
1629846600000|2021-08-24 23:10:00|36.18|35.88|36.07|35.77|36.19|35.89|36.04|35.74|177
1629846900000|2021-08-24 23:15:00|36.06|35.76|35.94|35.64|36.08|35.78|35.93|35.63|166
1629847200000|2021-08-24 23:20:00|35.93|35.63|35.81|35.51|35.94|35.64|35.79|35.49|221
1629847500000|2021-08-24 23:25:00|35.82|35.52|35.68|35.38|35.88|35.58|35.68|35.38|205
1629847800000|2021-08-24 23:30:00|35.69|35.39|35.76|35.46|35.79|35.49|35.69|35.39|161
1629848100000|2021-08-24 23:35:00|35.77|35.47|35.61|35.31|35.78|35.48|35.61|35.31|148
1629848400000|2021-08-24 23:40:00|35.62|35.32|35.44|35.14|35.67|35.37|35.43|35.13|203
1629848700000|2021-08-24 23:45:00|35.45|35.15|35.24|34.94|35.53|35.23|35.22|34.92|244
1629849000000|2021-08-24 23:50:00|35.25|34.95|35.27|34.97|35.35|35.05|35.22|34.92|240
1629849300000|2021-08-24 23:55:00|35.28|34.98|35.2|34.9|35.32|35.02|35.19|34.89|192
1629849600000|2021-08-25 00:00:00|35.19|34.89|35.3|35|35.35|35.05|35.18|34.88|177
1629849900000|2021-08-25 00:05:00|35.29|34.99|35.3|35|35.36|35.06|35.25|34.95|134
1629850200000|2021-08-25 00:10:00|35.31|35.01|35.51|35.21|35.54|35.24|35.31|35.01|143
1629850500000|2021-08-25 00:15:00|35.5|35.2|35.53|35.23|35.63|35.33|35.48|35.18|212
1629850800000|2021-08-25 00:20:00|35.54|35.24|35.5|35.2|35.56|35.26|35.43|35.13|165
1629851100000|2021-08-25 00:25:00|35.49|35.19|35.38|35.08|35.51|35.21|35.36|35.06|158
1629851400000|2021-08-25 00:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|179
1629851700000|2021-08-25 00:35:00|35.57|35.27|35.68|35.38|35.7|35.4|35.48|35.18|153
1629852000000|2021-08-25 00:40:00|35.67|35.37|35.59|35.29|35.69|35.39|35.56|35.26|177
1629852300000|2021-08-25 00:45:00|35.6|35.3|35.78|35.48|35.79|35.49|35.56|35.26|150
1629852600000|2021-08-25 00:50:00|35.77|35.47|35.77|35.47|35.84|35.54|35.72|35.42|151
1629852900000|2021-08-25 00:55:00|35.78|35.48|35.79|35.49|35.86|35.56|35.77|35.47|111
1629853200000|2021-08-25 01:00:00|35.78|35.48|35.65|35.35|35.79|35.49|35.59|35.29|194
1629853500000|2021-08-25 01:05:00|35.66|35.36|35.48|35.18|35.66|35.36|35.47|35.17|201
1629853800000|2021-08-25 01:10:00|35.47|35.17|35.47|35.17|35.53|35.23|35.43|35.13|162
1629854100000|2021-08-25 01:15:00|35.48|35.18|35.46|35.16|35.58|35.28|35.46|35.16|100
1629854400000|2021-08-25 01:20:00|35.47|35.17|35.37|35.07|35.54|35.24|35.37|35.07|101
1629854700000|2021-08-25 01:25:00|35.36|35.06|35.38|35.08|35.53|35.23|35.34|35.04|185
1629855000000|2021-08-25 01:30:00|35.37|35.07|35.44|35.14|35.52|35.22|35.36|35.06|138
1629855300000|2021-08-25 01:35:00|35.45|35.15|35.51|35.21|35.51|35.21|35.36|35.06|169
1629855600000|2021-08-25 01:40:00|35.52|35.22|35.59|35.29|35.6|35.3|35.49|35.19|132
1629855900000|2021-08-25 01:45:00|35.58|35.28|35.62|35.32|35.62|35.32|35.51|35.21|156
1629856200000|2021-08-25 01:50:00|35.61|35.31|35.81|35.51|35.81|35.51|35.61|35.31|123
1629856500000|2021-08-25 01:55:00|35.82|35.52|35.83|35.53|35.85|35.55|35.7|35.4|185
1629856800000|2021-08-25 02:00:00|35.82|35.52|35.85|35.55|35.87|35.57|35.77|35.47|177
1629857100000|2021-08-25 02:05:00|35.84|35.54|35.86|35.56|35.88|35.58|35.83|35.53|98
1629857400000|2021-08-25 02:10:00|35.87|35.57|35.91|35.61|35.91|35.61|35.84|35.54|128
1629857700000|2021-08-25 02:15:00|35.9|35.6|35.78|35.48|35.92|35.62|35.74|35.44|114
1629858000000|2021-08-25 02:20:00|35.79|35.49|35.71|35.41|35.8|35.5|35.69|35.39|185
1629858300000|2021-08-25 02:25:00|35.7|35.4|35.8|35.5|35.86|35.56|35.68|35.38|152
1629858600000|2021-08-25 02:30:00|35.81|35.51|36.1|35.8|36.13|35.83|35.8|35.5|196
1629858900000|2021-08-25 02:35:00|36.09|35.79|36.02|35.72|36.1|35.8|36|35.7|143
1629859200000|2021-08-25 02:40:00|36.03|35.73|36.03|35.73|36.1|35.8|36.02|35.72|142
1629859500000|2021-08-25 02:45:00|36.04|35.74|36.03|35.73|36.06|35.76|35.95|35.65|155
1629859800000|2021-08-25 02:50:00|36.02|35.72|36.09|35.79|36.11|35.81|35.97|35.67|177
1629860100000|2021-08-25 02:55:00|36.1|35.8|36.03|35.73|36.1|35.8|36.02|35.72|136
1629860400000|2021-08-25 03:00:00|36.02|35.72|36.02|35.72|36.06|35.76|36|35.7|137
1629860700000|2021-08-25 03:05:00|36.03|35.73|36|35.7|36.09|35.79|36|35.7|156
1629861000000|2021-08-25 03:10:00|36.01|35.71|35.91|35.61|36.02|35.72|35.89|35.59|133
1629861300000|2021-08-25 03:15:00|35.92|35.62|35.89|35.59|35.97|35.67|35.84|35.54|137
1629861600000|2021-08-25 03:20:00|35.88|35.58|35.94|35.64|35.97|35.67|35.85|35.55|148
1629861900000|2021-08-25 03:25:00|35.95|35.65|35.97|35.67|36.03|35.73|35.94|35.64|163
1629862200000|2021-08-25 03:30:00|35.98|35.68|35.92|35.62|36|35.7|35.9|35.6|115
1629862500000|2021-08-25 03:35:00|35.93|35.63|35.85|35.55|35.97|35.67|35.8|35.5|154
1629862800000|2021-08-25 03:40:00|35.86|35.56|35.8|35.5|35.92|35.62|35.74|35.44|153
1629863100000|2021-08-25 03:45:00|35.79|35.49|35.7|35.4|35.86|35.56|35.7|35.4|161
1629863400000|2021-08-25 03:50:00|35.71|35.41|35.46|35.16|35.73|35.43|35.44|35.14|255
1629863700000|2021-08-25 03:55:00|35.45|35.15|35.44|35.14|35.55|35.25|35.41|35.11|167
1629864000000|2021-08-25 04:00:00|35.43|35.13|35.49|35.19|35.56|35.26|35.33|35.03|152
1629864300000|2021-08-25 04:05:00|35.5|35.2|35.66|35.36|35.68|35.38|35.48|35.18|146
1629864600000|2021-08-25 04:10:00|35.65|35.35|35.62|35.32|35.67|35.37|35.59|35.29|118
1629864900000|2021-08-25 04:15:00|35.61|35.31|35.63|35.33|35.71|35.41|35.61|35.31|145
1629865200000|2021-08-25 04:20:00|35.62|35.32|35.49|35.19|35.65|35.35|35.48|35.18|147
1629865500000|2021-08-25 04:25:00|35.48|35.18|35.4|35.1|35.58|35.28|35.38|35.08|174
1629865800000|2021-08-25 04:30:00|35.41|35.11|35.41|35.11|35.49|35.19|35.39|35.09|139
1629866100000|2021-08-25 04:35:00|35.4|35.1|35.42|35.12|35.51|35.21|35.4|35.1|136
1629866400000|2021-08-25 04:40:00|35.41|35.11|35.45|35.15|35.54|35.24|35.41|35.11|115
1629866700000|2021-08-25 04:45:00|35.46|35.16|35.51|35.21|35.58|35.28|35.44|35.14|118
1629867000000|2021-08-25 04:50:00|35.5|35.2|35.46|35.16|35.57|35.27|35.46|35.16|125
1629867300000|2021-08-25 04:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.4|35.1|186
1629867600000|2021-08-25 05:00:00|35.44|35.14|35.64|35.34|35.66|35.36|35.43|35.13|142
1629867900000|2021-08-25 05:05:00|35.65|35.35|35.66|35.36|35.68|35.38|35.64|35.34|120
1629868200000|2021-08-25 05:10:00|35.67|35.37|35.73|35.43|35.74|35.44|35.66|35.36|107
1629868500000|2021-08-25 05:15:00|35.74|35.44|35.82|35.52|35.83|35.53|35.73|35.43|92
1629868800000|2021-08-25 05:20:00|35.83|35.53|35.83|35.53|35.85|35.55|35.74|35.44|108
1629869100000|2021-08-25 05:25:00|35.84|35.54|35.85|35.55|35.9|35.6|35.81|35.51|115
1629869400000|2021-08-25 05:30:00|35.86|35.56|35.88|35.58|35.94|35.64|35.86|35.56|102
1629869700000|2021-08-25 05:35:00|35.89|35.59|36.03|35.73|36.05|35.75|35.88|35.58|189
1629870000000|2021-08-25 05:40:00|36.04|35.74|36.04|35.74|36.05|35.75|36.01|35.71|105
1629870300000|2021-08-25 05:45:00|36.05|35.75|36.03|35.73|36.05|35.75|36.01|35.71|104
1629870600000|2021-08-25 05:50:00|36.04|35.74|36.06|35.76|36.08|35.78|36.02|35.72|138
1629870900000|2021-08-25 05:55:00|36.07|35.77|36.06|35.76|36.07|35.77|36.04|35.74|85
1629871200000|2021-08-25 06:00:00|36.05|35.75|36.06|35.76|36.09|35.79|36.05|35.75|88
1629871500000|2021-08-25 06:05:00|36.05|35.75|36.01|35.71|36.06|35.76|35.96|35.66|110
1629871800000|2021-08-25 06:10:00|36.02|35.72|35.98|35.68|36.03|35.73|35.95|35.65|97
1629872100000|2021-08-25 06:15:00|35.99|35.69|35.97|35.67|36.02|35.72|35.91|35.61|106
1629872400000|2021-08-25 06:20:00|35.98|35.68|35.95|35.65|35.98|35.68|35.89|35.59|89
1629872700000|2021-08-25 06:25:00|35.96|35.66|36.01|35.71|36.03|35.73|35.92|35.62|96
1629873000000|2021-08-25 06:30:00|36.02|35.72|36.04|35.74|36.08|35.78|35.96|35.66|112
1629873300000|2021-08-25 06:35:00|36.03|35.73|36.07|35.77|36.08|35.78|36.01|35.71|101
1629873600000|2021-08-25 06:40:00|36.06|35.76|36.07|35.77|36.08|35.78|35.99|35.69|119
1629873900000|2021-08-25 06:45:00|36.06|35.76|36.03|35.73|36.08|35.78|35.99|35.69|116
1629874200000|2021-08-25 06:50:00|36.04|35.74|35.99|35.69|36.05|35.75|35.98|35.68|68
1629874500000|2021-08-25 06:55:00|35.98|35.68|35.93|35.63|35.99|35.69|35.92|35.62|128
1629874800000|2021-08-25 07:00:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|150
1629875100000|2021-08-25 07:05:00|36|35.7|35.97|35.67|36.03|35.73|35.95|35.65|68
1629875400000|2021-08-25 07:10:00|35.98|35.68|35.97|35.67|36.01|35.71|35.95|35.65|110
1629875700000|2021-08-25 07:15:00|35.98|35.68|36.02|35.72|36.04|35.74|35.98|35.68|48
1629876000000|2021-08-25 07:20:00|36.03|35.73|36.01|35.71|36.08|35.78|36|35.7|71
1629876300000|2021-08-25 07:25:00|36.02|35.72|35.91|35.61|36.03|35.73|35.9|35.6|96
1629876600000|2021-08-25 07:30:00|35.92|35.62|35.8|35.5|35.96|35.66|35.8|35.5|128
1629876900000|2021-08-25 07:35:00|35.81|35.51|35.75|35.45|35.83|35.53|35.75|35.45|71
1629877200000|2021-08-25 07:40:00|35.76|35.46|35.62|35.32|35.8|35.5|35.6|35.3|198
1629877500000|2021-08-25 07:45:00|35.63|35.33|35.66|35.36|35.7|35.4|35.62|35.32|132
1629877800000|2021-08-25 07:50:00|35.65|35.35|35.7|35.4|35.7|35.4|35.63|35.33|76
1629878100000|2021-08-25 07:55:00|35.69|35.39|35.65|35.35|35.72|35.42|35.64|35.34|85
1629878400000|2021-08-25 08:00:00|35.64|35.34|35.6|35.3|35.65|35.35|35.56|35.26|133
1629878700000|2021-08-25 08:05:00|35.61|35.31|35.53|35.23|35.61|35.31|35.45|35.15|137
1629879000000|2021-08-25 08:10:00|35.54|35.24|35.48|35.18|35.58|35.28|35.45|35.15|153
1629879300000|2021-08-25 08:15:00|35.47|35.17|35.4|35.1|35.48|35.18|35.38|35.08|106
1629879600000|2021-08-25 08:20:00|35.39|35.09|35.43|35.13|35.45|35.15|35.37|35.07|151
1629879900000|2021-08-25 08:25:00|35.42|35.12|35.3|35|35.43|35.13|35.28|34.98|144
1629880200000|2021-08-25 08:30:00|35.31|35.01|35.27|34.97|35.34|35.04|35.24|34.94|138
1629880500000|2021-08-25 08:35:00|35.26|34.96|35.15|34.85|35.27|34.97|35.14|34.84|190
1629880800000|2021-08-25 08:40:00|35.14|34.84|34.97|34.67|35.19|34.89|34.96|34.66|253
1629881100000|2021-08-25 08:45:00|34.96|34.66|34.92|34.62|34.96|34.66|34.83|34.53|167
1629881400000|2021-08-25 08:50:00|34.91|34.61|34.68|34.38|34.92|34.62|34.68|34.38|185
1629881700000|2021-08-25 08:55:00|34.69|34.39|34.54|34.24|34.69|34.39|34.5|34.2|283
1629882000000|2021-08-25 09:00:00|34.55|34.25|34.42|34.12|34.63|34.33|34.36|34.06|291
1629882300000|2021-08-25 09:05:00|34.43|34.13|34.66|34.36|34.68|34.38|34.4|34.1|199
1629882600000|2021-08-25 09:10:00|34.67|34.37|34.71|34.41|34.79|34.49|34.65|34.35|171
1629882900000|2021-08-25 09:15:00|34.7|34.4|34.81|34.51|34.84|34.54|34.7|34.4|170
1629883200000|2021-08-25 09:20:00|34.8|34.5|34.66|34.36|34.8|34.5|34.58|34.28|199
1629883500000|2021-08-25 09:25:00|34.67|34.37|34.53|34.23|34.67|34.37|34.48|34.18|209
1629883800000|2021-08-25 09:30:00|34.52|34.22|34.58|34.28|34.61|34.31|34.42|34.12|276
1629884100000|2021-08-25 09:35:00|34.57|34.27|34.58|34.28|34.73|34.43|34.57|34.27|276
1629884400000|2021-08-25 09:40:00|34.59|34.29|34.44|34.14|34.6|34.3|34.4|34.1|232
1629884700000|2021-08-25 09:45:00|34.45|34.15|34.43|34.13|34.51|34.21|34.4|34.1|148
1629885000000|2021-08-25 09:50:00|34.44|34.14|34.46|34.16|34.53|34.23|34.44|34.14|203
1629885300000|2021-08-25 09:55:00|34.47|34.17|34.46|34.16|34.54|34.24|34.43|34.13|136
1629885600000|2021-08-25 10:00:00|34.47|34.17|34.41|34.11|34.57|34.27|34.39|34.09|206
1629885900000|2021-08-25 10:05:00|34.42|34.12|34.36|34.06|34.47|34.17|34.31|34.01|150
1629886200000|2021-08-25 10:10:00|34.37|34.07|34.5|34.2|34.51|34.21|34.37|34.07|138
1629886500000|2021-08-25 10:15:00|34.51|34.21|34.68|34.38|34.68|34.38|34.51|34.21|179
1629886800000|2021-08-25 10:20:00|34.69|34.39|34.72|34.42|34.73|34.43|34.58|34.28|143
1629887100000|2021-08-25 10:25:00|34.71|34.41|34.73|34.43|34.77|34.47|34.67|34.37|157
1629887400000|2021-08-25 10:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.7|34.4|148
1629887700000|2021-08-25 10:35:00|34.8|34.5|34.74|34.44|34.8|34.5|34.7|34.4|119
1629888000000|2021-08-25 10:40:00|34.75|34.45|34.9|34.6|34.92|34.62|34.75|34.45|216
1629888300000|2021-08-25 10:45:00|34.91|34.61|34.83|34.53|34.92|34.62|34.82|34.52|135
1629888600000|2021-08-25 10:50:00|34.84|34.54|34.86|34.56|34.89|34.59|34.82|34.52|142
1629888900000|2021-08-25 10:55:00|34.87|34.57|34.79|34.49|34.89|34.59|34.78|34.48|92
1629889200000|2021-08-25 11:00:00|34.78|34.48|34.73|34.43|34.79|34.49|34.71|34.41|162
1629889500000|2021-08-25 11:05:00|34.72|34.42|34.64|34.34|34.74|34.44|34.6|34.3|142
1629889800000|2021-08-25 11:10:00|34.63|34.33|34.64|34.34|34.73|34.43|34.63|34.33|186
1629890100000|2021-08-25 11:15:00|34.65|34.35|34.58|34.28|34.73|34.43|34.57|34.27|145
1629890400000|2021-08-25 11:20:00|34.57|34.27|34.74|34.44|34.74|34.44|34.56|34.26|146
1629890700000|2021-08-25 11:25:00|34.75|34.45|34.74|34.44|34.81|34.51|34.72|34.42|159
1629891000000|2021-08-25 11:30:00|34.75|34.45|34.9|34.6|34.95|34.65|34.75|34.45|181
1629891300000|2021-08-25 11:35:00|34.91|34.61|34.88|34.58|34.97|34.67|34.87|34.57|131
1629891600000|2021-08-25 11:40:00|34.89|34.59|34.95|34.65|34.97|34.67|34.85|34.55|148
1629891900000|2021-08-25 11:45:00|34.96|34.66|35.04|34.74|35.06|34.76|34.9|34.6|143
1629892200000|2021-08-25 11:50:00|35.05|34.75|34.96|34.66|35.1|34.8|34.95|34.65|169
1629892500000|2021-08-25 11:55:00|34.97|34.67|35.04|34.74|35.05|34.75|34.95|34.65|128
1629892800000|2021-08-25 12:00:00|35.05|34.75|34.85|34.55|35.06|34.76|34.81|34.51|178
1629893100000|2021-08-25 12:05:00|34.86|34.56|34.97|34.67|34.98|34.68|34.84|34.54|132
1629893400000|2021-08-25 12:10:00|34.98|34.68|35.1|34.8|35.17|34.87|34.98|34.68|139
1629893700000|2021-08-25 12:15:00|35.12|34.82|35.25|34.95|35.27|34.97|35.1|34.8|147
1629894000000|2021-08-25 12:20:00|35.26|34.96|35.25|34.95|35.28|34.98|35.21|34.91|140
1629894300000|2021-08-25 12:25:00|35.26|34.96|35.24|34.94|35.28|34.98|35.22|34.92|150
1629894600000|2021-08-25 12:30:00|35.25|34.95|35.14|34.84|35.26|34.96|35.13|34.83|154
1629894900000|2021-08-25 12:35:00|35.15|34.85|35.23|34.93|35.25|34.95|35.15|34.85|94
1629895200000|2021-08-25 12:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|117
1629895500000|2021-08-25 12:45:00|35.16|34.86|35.25|34.95|35.28|34.98|35.16|34.86|107
1629895800000|2021-08-25 12:50:00|35.26|34.96|35.31|35.01|35.31|35.01|35.25|34.95|138
1629896100000|2021-08-25 12:55:00|35.3|35|35.25|34.95|35.3|35|35.25|34.95|109
1629896400000|2021-08-25 13:00:00|35.26|34.96|35.48|35.18|35.51|35.21|35.25|34.95|202
1629896700000|2021-08-25 13:05:00|35.47|35.17|35.54|35.24|35.55|35.25|35.45|35.15|138
1629897000000|2021-08-25 13:10:00|35.55|35.25|35.5|35.2|35.61|35.31|35.49|35.19|152
1629897300000|2021-08-25 13:15:00|35.51|35.21|35.36|35.06|35.53|35.23|35.33|35.03|152
1629897600000|2021-08-25 13:20:00|35.37|35.07|35.38|35.08|35.47|35.17|35.37|35.07|174
1629897900000|2021-08-25 13:25:00|35.36|35.06|35.48|35.18|35.51|35.21|35.36|35.06|105
1629898200000|2021-08-25 13:30:00|35.49|35.19|35.43|35.13|35.51|35.21|35.43|35.13|146
1629898500000|2021-08-25 13:35:00|35.42|35.12|35.41|35.11|35.48|35.18|35.39|35.09|128
1629898800000|2021-08-25 13:40:00|35.42|35.12|35.27|34.97|35.45|35.15|35.25|34.95|160
1629899100000|2021-08-25 13:45:00|35.28|34.98|35.32|35.02|35.36|35.06|35.28|34.98|116
1629899400000|2021-08-25 13:50:00|35.31|35.01|35.08|34.78|35.38|35.08|35.08|34.78|204
1629899700000|2021-08-25 13:55:00|35.07|34.77|35.11|34.81|35.18|34.88|35.05|34.75|221
1629900000000|2021-08-25 14:00:00|35.1|34.8|34.78|34.48|35.11|34.81|34.74|34.44|238
1629900300000|2021-08-25 14:05:00|34.79|34.49|34.65|34.35|34.87|34.57|34.54|34.24|233
1629900600000|2021-08-25 14:10:00|34.64|34.34|34.61|34.31|34.69|34.39|34.57|34.27|196
1629900900000|2021-08-25 14:15:00|34.6|34.3|34.89|34.59|34.89|34.59|34.6|34.3|154
1629901200000|2021-08-25 14:20:00|34.9|34.6|35.2|34.9|35.23|34.93|34.85|34.55|313
1629901500000|2021-08-25 14:25:00|35.18|34.88|35.11|34.81|35.19|34.89|35.02|34.72|248
1629901800000|2021-08-25 14:30:00|35.12|34.82|35.29|34.99|35.35|35.05|35.09|34.79|311
1629902100000|2021-08-25 14:35:00|35.27|34.97|35.36|35.06|35.38|35.08|35.21|34.91|276
1629902400000|2021-08-25 14:40:00|35.37|35.07|35.34|35.04|35.37|35.07|35.3|35|217
1629902700000|2021-08-25 14:45:00|35.35|35.05|35.42|35.12|35.46|35.16|35.27|34.97|181
1629903000000|2021-08-25 14:50:00|35.41|35.11|35.56|35.26|35.57|35.27|35.4|35.1|232
1629903300000|2021-08-25 14:55:00|35.57|35.27|35.57|35.27|35.6|35.3|35.55|35.25|109
1629903600000|2021-08-25 15:00:00|35.56|35.26|35.53|35.23|35.62|35.32|35.48|35.18|166
1629903900000|2021-08-25 15:05:00|35.54|35.24|35.64|35.34|35.68|35.38|35.51|35.21|168
1629904200000|2021-08-25 15:10:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|176
1629904500000|2021-08-25 15:15:00|35.6|35.3|35.49|35.19|35.62|35.32|35.49|35.19|165
1629904800000|2021-08-25 15:20:00|35.48|35.18|35.44|35.14|35.49|35.19|35.3|35|233
1629905100000|2021-08-25 15:25:00|35.45|35.15|35.47|35.17|35.49|35.19|35.41|35.11|137
1629905400000|2021-08-25 15:30:00|35.46|35.16|35.33|35.03|35.47|35.17|35.33|35.03|130
1629905700000|2021-08-25 15:35:00|35.34|35.04|35.34|35.04|35.41|35.11|35.28|34.98|126
1629906000000|2021-08-25 15:40:00|35.35|35.05|35.44|35.14|35.48|35.18|35.34|35.04|124
1629906300000|2021-08-25 15:45:00|35.43|35.13|35.68|35.38|35.73|35.43|35.42|35.12|216
1629906600000|2021-08-25 15:50:00|35.69|35.39|35.77|35.47|35.84|35.54|35.68|35.38|198
1629906900000|2021-08-25 15:55:00|35.78|35.48|35.72|35.42|35.79|35.49|35.72|35.42|213
1629907200000|2021-08-25 16:00:00|35.73|35.43|35.71|35.41|35.76|35.46|35.68|35.38|214
1629907500000|2021-08-25 16:05:00|35.72|35.42|35.62|35.32|35.72|35.42|35.57|35.27|177
1629907800000|2021-08-25 16:10:00|35.63|35.33|35.7|35.4|35.7|35.4|35.58|35.28|136
1629908100000|2021-08-25 16:15:00|35.69|35.39|35.81|35.51|35.82|35.52|35.65|35.35|144
1629908400000|2021-08-25 16:20:00|35.8|35.5|35.92|35.62|35.98|35.68|35.79|35.49|123
1629908700000|2021-08-25 16:25:00|35.93|35.63|35.92|35.62|36.02|35.72|35.91|35.61|192
1629909000000|2021-08-25 16:30:00|35.93|35.63|35.91|35.61|35.99|35.69|35.91|35.61|138
1629909300000|2021-08-25 16:35:00|35.92|35.62|35.91|35.61|35.94|35.64|35.89|35.59|117
1629909600000|2021-08-25 16:40:00|35.9|35.6|35.87|35.57|35.92|35.62|35.84|35.54|94
1629909900000|2021-08-25 16:45:00|35.86|35.56|35.86|35.56|35.9|35.6|35.82|35.52|111
1629910200000|2021-08-25 16:50:00|35.87|35.57|35.97|35.67|35.97|35.67|35.86|35.56|95
1629910500000|2021-08-25 16:55:00|35.96|35.66|35.88|35.58|36|35.7|35.88|35.58|97
1629910800000|2021-08-25 17:00:00|35.87|35.57|35.75|35.45|35.87|35.57|35.71|35.41|198
1629911100000|2021-08-25 17:05:00|35.76|35.46|35.81|35.51|35.81|35.51|35.72|35.42|92
1629911400000|2021-08-25 17:10:00|35.83|35.53|35.79|35.49|35.85|35.55|35.71|35.41|123
1629911700000|2021-08-25 17:15:00|35.78|35.48|35.59|35.29|35.78|35.48|35.59|35.29|130
1629912000000|2021-08-25 17:20:00|35.6|35.3|35.64|35.34|35.65|35.35|35.59|35.29|77
1629912300000|2021-08-25 17:25:00|35.63|35.33|35.66|35.36|35.69|35.39|35.61|35.31|118
1629912600000|2021-08-25 17:30:00|35.65|35.35|35.83|35.53|35.86|35.56|35.64|35.34|179
1629912900000|2021-08-25 17:35:00|35.82|35.52|36.01|35.71|36.07|35.77|35.78|35.48|173
1629913200000|2021-08-25 17:40:00|36.02|35.72|36|35.7|36.04|35.74|35.97|35.67|131
1629913500000|2021-08-25 17:45:00|36.01|35.71|35.91|35.61|36.05|35.75|35.88|35.58|169
1629913800000|2021-08-25 17:50:00|35.9|35.6|35.89|35.59|35.95|35.65|35.88|35.58|122
1629914100000|2021-08-25 17:55:00|35.88|35.58|35.89|35.59|35.93|35.63|35.81|35.51|155
1629914400000|2021-08-25 18:00:00|35.88|35.58|35.9|35.6|35.97|35.67|35.83|35.53|132
1629914700000|2021-08-25 18:05:00|35.89|35.59|35.91|35.61|35.97|35.67|35.88|35.58|110
1629915000000|2021-08-25 18:10:00|35.92|35.62|35.98|35.68|36|35.7|35.91|35.61|116
1629915300000|2021-08-25 18:15:00|35.99|35.69|35.9|35.6|36.02|35.72|35.87|35.57|170
1629915600000|2021-08-25 18:20:00|35.91|35.61|35.99|35.69|36.05|35.75|35.87|35.57|158
1629915900000|2021-08-25 18:25:00|36|35.7|36.01|35.71|36.02|35.72|35.96|35.66|104
1629916200000|2021-08-25 18:30:00|36.02|35.72|36.01|35.71|36.07|35.77|35.98|35.68|117
1629916500000|2021-08-25 18:35:00|36.02|35.72|36|35.7|36.03|35.73|35.98|35.68|114
1629916800000|2021-08-25 18:40:00|36.01|35.71|36.03|35.73|36.07|35.77|36|35.7|90
1629917100000|2021-08-25 18:45:00|36.02|35.72|35.99|35.69|36.06|35.76|35.98|35.68|66
1629917400000|2021-08-25 18:50:00|35.98|35.68|36|35.7|36.04|35.74|35.96|35.66|143
1629917700000|2021-08-25 18:55:00|35.99|35.69|35.97|35.67|36.05|35.75|35.91|35.61|140
1629918000000|2021-08-25 19:00:00|35.98|35.68|35.98|35.68|36.04|35.74|35.96|35.66|91
1629918300000|2021-08-25 19:05:00|35.99|35.69|36.05|35.75|36.08|35.78|35.98|35.68|125
1629918600000|2021-08-25 19:10:00|36.06|35.76|36.02|35.72|36.08|35.78|36.01|35.71|75
1629918900000|2021-08-25 19:15:00|36.03|35.73|35.87|35.57|36.03|35.73|35.86|35.56|110
1629919200000|2021-08-25 19:20:00|35.86|35.56|35.81|35.51|35.91|35.61|35.76|35.46|161
1629919500000|2021-08-25 19:25:00|35.82|35.52|35.96|35.66|35.99|35.69|35.82|35.52|100
1629919800000|2021-08-25 19:30:00|35.95|35.65|35.74|35.44|36|35.7|35.74|35.44|133
1629920100000|2021-08-25 19:35:00|35.75|35.45|35.78|35.48|35.83|35.53|35.75|35.45|146
1629920400000|2021-08-25 19:40:00|35.76|35.46|35.8|35.5|35.81|35.51|35.76|35.46|75
1629920700000|2021-08-25 19:45:00|35.79|35.49|35.71|35.41|35.81|35.51|35.71|35.41|59
1629921000000|2021-08-25 19:50:00|35.72|35.42|35.57|35.27|35.72|35.42|35.46|35.16|155
1629921300000|2021-08-25 19:55:00|35.58|35.28|35.53|35.23|35.7|35.4|35.53|35.23|139
1629921600000|2021-08-25 20:00:00|35.52|35.22|35.71|35.41|35.76|35.46|35.52|35.22|159
1629921900000|2021-08-25 20:05:00|35.72|35.42|35.81|35.51|35.83|35.53|35.71|35.41|93
1629922200000|2021-08-25 20:10:00|35.82|35.52|35.79|35.49|35.92|35.62|35.76|35.46|99
1629922500000|2021-08-25 20:15:00|35.8|35.5|35.87|35.57|35.88|35.58|35.78|35.48|130
1629922800000|2021-08-25 20:20:00|35.86|35.56|35.85|35.55|35.89|35.59|35.85|35.55|98
1629923100000|2021-08-25 20:25:00|35.86|35.56|35.78|35.48|35.86|35.56|35.74|35.44|130
1629923400000|2021-08-25 20:30:00|35.79|35.49|35.7|35.4|35.82|35.52|35.68|35.38|127
1629923700000|2021-08-25 20:35:00|35.71|35.41|35.74|35.44|35.75|35.45|35.68|35.38|85
1629924000000|2021-08-25 20:40:00|35.73|35.43|35.65|35.35|35.75|35.45|35.65|35.35|81
1629924300000|2021-08-25 20:45:00|35.66|35.36|35.62|35.32|35.7|35.4|35.6|35.3|87
1629924600000|2021-08-25 20:50:00|35.61|35.31|35.58|35.28|35.64|35.34|35.55|35.25|110
1629924900000|2021-08-25 20:55:00|35.59|35.29|35.58|35.28|35.64|35.34|35.58|35.28|93
1629925200000|2021-08-25 21:00:00|35.57|35.27|35.66|35.36|35.68|35.38|35.57|35.27|62
1629925500000|2021-08-25 21:05:00|35.67|35.37|35.67|35.37|35.69|35.39|35.58|35.28|63
1629925800000|2021-08-25 21:10:00|35.68|35.38|35.67|35.37|35.72|35.42|35.65|35.35|71
1629926100000|2021-08-25 21:15:00|35.66|35.36|35.63|35.33|35.66|35.36|35.57|35.27|76
1629926400000|2021-08-25 21:20:00|35.62|35.32|35.66|35.36|35.69|35.39|35.62|35.32|53
1629926700000|2021-08-25 21:25:00|35.67|35.37|35.64|35.34|35.67|35.37|35.61|35.31|74
1629927000000|2021-08-25 21:30:00|35.65|35.35|35.65|35.35|35.68|35.38|35.64|35.34|33
1629927300000|2021-08-25 21:35:00|35.64|35.34|35.73|35.43|35.73|35.43|35.62|35.32|56
1629927600000|2021-08-25 21:40:00|35.72|35.42|35.66|35.36|35.72|35.42|35.64|35.34|71
1629927900000|2021-08-25 21:45:00|35.65|35.35|35.64|35.34|35.67|35.37|35.62|35.32|40
1629928200000|2021-08-25 21:50:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|51
1629928500000|2021-08-25 21:55:00|35.58|35.28|35.79|35.49|35.8|35.5|35.58|35.28|134
1629928800000|2021-08-25 22:00:00|35.8|35.5|35.89|35.59|35.99|35.69|35.8|35.5|182
1629929100000|2021-08-25 22:05:00|35.88|35.58|35.9|35.6|35.9|35.6|35.82|35.52|153
1629929400000|2021-08-25 22:10:00|35.89|35.59|35.95|35.65|35.96|35.66|35.88|35.58|137
1629929700000|2021-08-25 22:15:00|35.96|35.66|35.85|35.55|35.96|35.66|35.84|35.54|152
1629930000000|2021-08-25 22:20:00|35.86|35.56|35.82|35.52|35.9|35.6|35.82|35.52|111
1629930300000|2021-08-25 22:25:00|35.83|35.53|35.77|35.47|35.84|35.54|35.74|35.44|75
1629930600000|2021-08-25 22:30:00|35.78|35.48|35.89|35.59|35.9|35.6|35.77|35.47|136
1629930900000|2021-08-25 22:35:00|35.88|35.58|35.93|35.63|35.95|35.65|35.86|35.56|122
1629931200000|2021-08-25 22:40:00|35.94|35.64|35.81|35.51|35.94|35.64|35.8|35.5|130
1629931500000|2021-08-25 22:45:00|35.8|35.5|35.73|35.43|35.82|35.52|35.73|35.43|98
1629931800000|2021-08-25 22:50:00|35.74|35.44|35.69|35.39|35.76|35.46|35.68|35.38|84
1629932100000|2021-08-25 22:55:00|35.7|35.4|35.77|35.47|35.78|35.48|35.66|35.36|91
1629932400000|2021-08-25 23:00:00|35.78|35.48|35.63|35.33|35.79|35.49|35.62|35.32|101
1629932700000|2021-08-25 23:05:00|35.64|35.34|35.74|35.44|35.79|35.49|35.64|35.34|138
1629933000000|2021-08-25 23:10:00|35.75|35.45|35.89|35.59|35.89|35.59|35.75|35.45|87
1629933300000|2021-08-25 23:15:00|35.88|35.58|35.88|35.58|35.89|35.59|35.79|35.49|104
1629933600000|2021-08-25 23:20:00|35.89|35.59|35.92|35.62|35.92|35.62|35.79|35.49|148
1629933900000|2021-08-25 23:25:00|35.91|35.61|36.02|35.72|36.05|35.75|35.91|35.61|131
1629934200000|2021-08-25 23:30:00|36.03|35.73|36.04|35.74|36.08|35.78|36|35.7|81
1629934500000|2021-08-25 23:35:00|36.05|35.75|36.03|35.73|36.08|35.78|35.96|35.66|87
1629934800000|2021-08-25 23:40:00|36.04|35.74|36.05|35.75|36.06|35.76|36|35.7|86
1629935100000|2021-08-25 23:45:00|36.06|35.76|35.96|35.66|36.06|35.76|35.94|35.64|115
1629935400000|2021-08-25 23:50:00|35.95|35.65|36.02|35.72|36.04|35.74|35.95|35.65|110
1629935700000|2021-08-25 23:55:00|36.01|35.71|36.04|35.74|36.07|35.77|35.97|35.67|85
1629849600000|2021-08-25 00:00:00|35.19|34.89|35.3|35|35.35|35.05|35.18|34.88|177
1629849900000|2021-08-25 00:05:00|35.29|34.99|35.3|35|35.36|35.06|35.25|34.95|134
1629850200000|2021-08-25 00:10:00|35.31|35.01|35.51|35.21|35.54|35.24|35.31|35.01|143
1629850500000|2021-08-25 00:15:00|35.5|35.2|35.53|35.23|35.63|35.33|35.48|35.18|212
1629850800000|2021-08-25 00:20:00|35.54|35.24|35.5|35.2|35.56|35.26|35.43|35.13|165
1629851100000|2021-08-25 00:25:00|35.49|35.19|35.38|35.08|35.51|35.21|35.36|35.06|158
1629851400000|2021-08-25 00:30:00|35.37|35.07|35.58|35.28|35.58|35.28|35.37|35.07|179
1629851700000|2021-08-25 00:35:00|35.57|35.27|35.68|35.38|35.7|35.4|35.48|35.18|153
1629852000000|2021-08-25 00:40:00|35.67|35.37|35.59|35.29|35.69|35.39|35.56|35.26|177
1629852300000|2021-08-25 00:45:00|35.6|35.3|35.78|35.48|35.79|35.49|35.56|35.26|150
1629852600000|2021-08-25 00:50:00|35.77|35.47|35.77|35.47|35.84|35.54|35.72|35.42|151
1629852900000|2021-08-25 00:55:00|35.78|35.48|35.79|35.49|35.86|35.56|35.77|35.47|111
1629853200000|2021-08-25 01:00:00|35.78|35.48|35.65|35.35|35.79|35.49|35.59|35.29|194
1629853500000|2021-08-25 01:05:00|35.66|35.36|35.48|35.18|35.66|35.36|35.47|35.17|201
1629853800000|2021-08-25 01:10:00|35.47|35.17|35.47|35.17|35.53|35.23|35.43|35.13|162
1629854100000|2021-08-25 01:15:00|35.48|35.18|35.46|35.16|35.58|35.28|35.46|35.16|100
1629854400000|2021-08-25 01:20:00|35.47|35.17|35.37|35.07|35.54|35.24|35.37|35.07|101
1629854700000|2021-08-25 01:25:00|35.36|35.06|35.38|35.08|35.53|35.23|35.34|35.04|185
1629855000000|2021-08-25 01:30:00|35.37|35.07|35.44|35.14|35.52|35.22|35.36|35.06|138
1629855300000|2021-08-25 01:35:00|35.45|35.15|35.51|35.21|35.51|35.21|35.36|35.06|169
1629855600000|2021-08-25 01:40:00|35.52|35.22|35.59|35.29|35.6|35.3|35.49|35.19|132
1629855900000|2021-08-25 01:45:00|35.58|35.28|35.62|35.32|35.62|35.32|35.51|35.21|156
1629856200000|2021-08-25 01:50:00|35.61|35.31|35.81|35.51|35.81|35.51|35.61|35.31|123
1629856500000|2021-08-25 01:55:00|35.82|35.52|35.83|35.53|35.85|35.55|35.7|35.4|185
1629856800000|2021-08-25 02:00:00|35.82|35.52|35.85|35.55|35.87|35.57|35.77|35.47|177
1629857100000|2021-08-25 02:05:00|35.84|35.54|35.86|35.56|35.88|35.58|35.83|35.53|98
1629857400000|2021-08-25 02:10:00|35.87|35.57|35.91|35.61|35.91|35.61|35.84|35.54|128
1629857700000|2021-08-25 02:15:00|35.9|35.6|35.78|35.48|35.92|35.62|35.74|35.44|114
1629858000000|2021-08-25 02:20:00|35.79|35.49|35.71|35.41|35.8|35.5|35.69|35.39|185
1629858300000|2021-08-25 02:25:00|35.7|35.4|35.8|35.5|35.86|35.56|35.68|35.38|152
1629858600000|2021-08-25 02:30:00|35.81|35.51|36.1|35.8|36.13|35.83|35.8|35.5|196
1629858900000|2021-08-25 02:35:00|36.09|35.79|36.02|35.72|36.1|35.8|36|35.7|143
1629859200000|2021-08-25 02:40:00|36.03|35.73|36.03|35.73|36.1|35.8|36.02|35.72|142
1629859500000|2021-08-25 02:45:00|36.04|35.74|36.03|35.73|36.06|35.76|35.95|35.65|155
1629859800000|2021-08-25 02:50:00|36.02|35.72|36.09|35.79|36.11|35.81|35.97|35.67|177
1629860100000|2021-08-25 02:55:00|36.1|35.8|36.03|35.73|36.1|35.8|36.02|35.72|136
1629860400000|2021-08-25 03:00:00|36.02|35.72|36.02|35.72|36.06|35.76|36|35.7|137
1629860700000|2021-08-25 03:05:00|36.03|35.73|36|35.7|36.09|35.79|36|35.7|156
1629861000000|2021-08-25 03:10:00|36.01|35.71|35.91|35.61|36.02|35.72|35.89|35.59|133
1629861300000|2021-08-25 03:15:00|35.92|35.62|35.89|35.59|35.97|35.67|35.84|35.54|137
1629861600000|2021-08-25 03:20:00|35.88|35.58|35.94|35.64|35.97|35.67|35.85|35.55|148
1629861900000|2021-08-25 03:25:00|35.95|35.65|35.97|35.67|36.03|35.73|35.94|35.64|163
1629862200000|2021-08-25 03:30:00|35.98|35.68|35.92|35.62|36|35.7|35.9|35.6|115
1629862500000|2021-08-25 03:35:00|35.93|35.63|35.85|35.55|35.97|35.67|35.8|35.5|154
1629862800000|2021-08-25 03:40:00|35.86|35.56|35.8|35.5|35.92|35.62|35.74|35.44|153
1629863100000|2021-08-25 03:45:00|35.79|35.49|35.7|35.4|35.86|35.56|35.7|35.4|161
1629863400000|2021-08-25 03:50:00|35.71|35.41|35.46|35.16|35.73|35.43|35.44|35.14|255
1629863700000|2021-08-25 03:55:00|35.45|35.15|35.44|35.14|35.55|35.25|35.41|35.11|167
1629864000000|2021-08-25 04:00:00|35.43|35.13|35.49|35.19|35.56|35.26|35.33|35.03|152
1629864300000|2021-08-25 04:05:00|35.5|35.2|35.66|35.36|35.68|35.38|35.48|35.18|146
1629864600000|2021-08-25 04:10:00|35.65|35.35|35.62|35.32|35.67|35.37|35.59|35.29|118
1629864900000|2021-08-25 04:15:00|35.61|35.31|35.63|35.33|35.71|35.41|35.61|35.31|145
1629865200000|2021-08-25 04:20:00|35.62|35.32|35.49|35.19|35.65|35.35|35.48|35.18|147
1629865500000|2021-08-25 04:25:00|35.48|35.18|35.4|35.1|35.58|35.28|35.38|35.08|174
1629865800000|2021-08-25 04:30:00|35.41|35.11|35.41|35.11|35.49|35.19|35.39|35.09|139
1629866100000|2021-08-25 04:35:00|35.4|35.1|35.42|35.12|35.51|35.21|35.4|35.1|136
1629866400000|2021-08-25 04:40:00|35.41|35.11|35.45|35.15|35.54|35.24|35.41|35.11|115
1629866700000|2021-08-25 04:45:00|35.46|35.16|35.51|35.21|35.58|35.28|35.44|35.14|118
1629867000000|2021-08-25 04:50:00|35.5|35.2|35.46|35.16|35.57|35.27|35.46|35.16|125
1629867300000|2021-08-25 04:55:00|35.47|35.17|35.45|35.15|35.52|35.22|35.4|35.1|186
1629867600000|2021-08-25 05:00:00|35.44|35.14|35.64|35.34|35.66|35.36|35.43|35.13|142
1629867900000|2021-08-25 05:05:00|35.65|35.35|35.66|35.36|35.68|35.38|35.64|35.34|120
1629868200000|2021-08-25 05:10:00|35.67|35.37|35.73|35.43|35.74|35.44|35.66|35.36|107
1629868500000|2021-08-25 05:15:00|35.74|35.44|35.82|35.52|35.83|35.53|35.73|35.43|92
1629868800000|2021-08-25 05:20:00|35.83|35.53|35.83|35.53|35.85|35.55|35.74|35.44|108
1629869100000|2021-08-25 05:25:00|35.84|35.54|35.85|35.55|35.9|35.6|35.81|35.51|115
1629869400000|2021-08-25 05:30:00|35.86|35.56|35.88|35.58|35.94|35.64|35.86|35.56|102
1629869700000|2021-08-25 05:35:00|35.89|35.59|36.03|35.73|36.05|35.75|35.88|35.58|189
1629870000000|2021-08-25 05:40:00|36.04|35.74|36.04|35.74|36.05|35.75|36.01|35.71|105
1629870300000|2021-08-25 05:45:00|36.05|35.75|36.03|35.73|36.05|35.75|36.01|35.71|104
1629870600000|2021-08-25 05:50:00|36.04|35.74|36.06|35.76|36.08|35.78|36.02|35.72|138
1629870900000|2021-08-25 05:55:00|36.07|35.77|36.06|35.76|36.07|35.77|36.04|35.74|85
1629871200000|2021-08-25 06:00:00|36.05|35.75|36.06|35.76|36.09|35.79|36.05|35.75|88
1629871500000|2021-08-25 06:05:00|36.05|35.75|36.01|35.71|36.06|35.76|35.96|35.66|110
1629871800000|2021-08-25 06:10:00|36.02|35.72|35.98|35.68|36.03|35.73|35.95|35.65|97
1629872100000|2021-08-25 06:15:00|35.99|35.69|35.97|35.67|36.02|35.72|35.91|35.61|106
1629872400000|2021-08-25 06:20:00|35.98|35.68|35.95|35.65|35.98|35.68|35.89|35.59|89
1629872700000|2021-08-25 06:25:00|35.96|35.66|36.01|35.71|36.03|35.73|35.92|35.62|96
1629873000000|2021-08-25 06:30:00|36.02|35.72|36.04|35.74|36.08|35.78|35.96|35.66|112
1629873300000|2021-08-25 06:35:00|36.03|35.73|36.07|35.77|36.08|35.78|36.01|35.71|101
1629873600000|2021-08-25 06:40:00|36.06|35.76|36.07|35.77|36.08|35.78|35.99|35.69|119
1629873900000|2021-08-25 06:45:00|36.06|35.76|36.03|35.73|36.08|35.78|35.99|35.69|116
1629874200000|2021-08-25 06:50:00|36.04|35.74|35.99|35.69|36.05|35.75|35.98|35.68|68
1629874500000|2021-08-25 06:55:00|35.98|35.68|35.93|35.63|35.99|35.69|35.92|35.62|128
1629874800000|2021-08-25 07:00:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|150
1629875100000|2021-08-25 07:05:00|36|35.7|35.97|35.67|36.03|35.73|35.95|35.65|68
1629875400000|2021-08-25 07:10:00|35.98|35.68|35.97|35.67|36.01|35.71|35.95|35.65|110
1629875700000|2021-08-25 07:15:00|35.98|35.68|36.02|35.72|36.04|35.74|35.98|35.68|48
1629876000000|2021-08-25 07:20:00|36.03|35.73|36.01|35.71|36.08|35.78|36|35.7|71
1629876300000|2021-08-25 07:25:00|36.02|35.72|35.91|35.61|36.03|35.73|35.9|35.6|96
1629876600000|2021-08-25 07:30:00|35.92|35.62|35.8|35.5|35.96|35.66|35.8|35.5|128
1629876900000|2021-08-25 07:35:00|35.81|35.51|35.75|35.45|35.83|35.53|35.75|35.45|71
1629877200000|2021-08-25 07:40:00|35.76|35.46|35.62|35.32|35.8|35.5|35.6|35.3|198
1629877500000|2021-08-25 07:45:00|35.63|35.33|35.66|35.36|35.7|35.4|35.62|35.32|132
1629877800000|2021-08-25 07:50:00|35.65|35.35|35.7|35.4|35.7|35.4|35.63|35.33|76
1629878100000|2021-08-25 07:55:00|35.69|35.39|35.65|35.35|35.72|35.42|35.64|35.34|85
1629878400000|2021-08-25 08:00:00|35.64|35.34|35.6|35.3|35.65|35.35|35.56|35.26|133
1629878700000|2021-08-25 08:05:00|35.61|35.31|35.53|35.23|35.61|35.31|35.45|35.15|137
1629879000000|2021-08-25 08:10:00|35.54|35.24|35.48|35.18|35.58|35.28|35.45|35.15|153
1629879300000|2021-08-25 08:15:00|35.47|35.17|35.4|35.1|35.48|35.18|35.38|35.08|106
1629879600000|2021-08-25 08:20:00|35.39|35.09|35.43|35.13|35.45|35.15|35.37|35.07|151
1629879900000|2021-08-25 08:25:00|35.42|35.12|35.3|35|35.43|35.13|35.28|34.98|144
1629880200000|2021-08-25 08:30:00|35.31|35.01|35.27|34.97|35.34|35.04|35.24|34.94|138
1629880500000|2021-08-25 08:35:00|35.26|34.96|35.15|34.85|35.27|34.97|35.14|34.84|190
1629880800000|2021-08-25 08:40:00|35.14|34.84|34.97|34.67|35.19|34.89|34.96|34.66|253
1629881100000|2021-08-25 08:45:00|34.96|34.66|34.92|34.62|34.96|34.66|34.83|34.53|167
1629881400000|2021-08-25 08:50:00|34.91|34.61|34.68|34.38|34.92|34.62|34.68|34.38|185
1629881700000|2021-08-25 08:55:00|34.69|34.39|34.54|34.24|34.69|34.39|34.5|34.2|283
1629882000000|2021-08-25 09:00:00|34.55|34.25|34.42|34.12|34.63|34.33|34.36|34.06|291
1629882300000|2021-08-25 09:05:00|34.43|34.13|34.66|34.36|34.68|34.38|34.4|34.1|199
1629882600000|2021-08-25 09:10:00|34.67|34.37|34.71|34.41|34.79|34.49|34.65|34.35|171
1629882900000|2021-08-25 09:15:00|34.7|34.4|34.81|34.51|34.84|34.54|34.7|34.4|170
1629883200000|2021-08-25 09:20:00|34.8|34.5|34.66|34.36|34.8|34.5|34.58|34.28|199
1629883500000|2021-08-25 09:25:00|34.67|34.37|34.53|34.23|34.67|34.37|34.48|34.18|209
1629883800000|2021-08-25 09:30:00|34.52|34.22|34.58|34.28|34.61|34.31|34.42|34.12|276
1629884100000|2021-08-25 09:35:00|34.57|34.27|34.58|34.28|34.73|34.43|34.57|34.27|276
1629884400000|2021-08-25 09:40:00|34.59|34.29|34.44|34.14|34.6|34.3|34.4|34.1|232
1629884700000|2021-08-25 09:45:00|34.45|34.15|34.43|34.13|34.51|34.21|34.4|34.1|148
1629885000000|2021-08-25 09:50:00|34.44|34.14|34.46|34.16|34.53|34.23|34.44|34.14|203
1629885300000|2021-08-25 09:55:00|34.47|34.17|34.46|34.16|34.54|34.24|34.43|34.13|136
1629885600000|2021-08-25 10:00:00|34.47|34.17|34.41|34.11|34.57|34.27|34.39|34.09|206
1629885900000|2021-08-25 10:05:00|34.42|34.12|34.36|34.06|34.47|34.17|34.31|34.01|150
1629886200000|2021-08-25 10:10:00|34.37|34.07|34.5|34.2|34.51|34.21|34.37|34.07|138
1629886500000|2021-08-25 10:15:00|34.51|34.21|34.68|34.38|34.68|34.38|34.51|34.21|179
1629886800000|2021-08-25 10:20:00|34.69|34.39|34.72|34.42|34.73|34.43|34.58|34.28|143
1629887100000|2021-08-25 10:25:00|34.71|34.41|34.73|34.43|34.77|34.47|34.67|34.37|157
1629887400000|2021-08-25 10:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.7|34.4|148
1629887700000|2021-08-25 10:35:00|34.8|34.5|34.74|34.44|34.8|34.5|34.7|34.4|119
1629888000000|2021-08-25 10:40:00|34.75|34.45|34.9|34.6|34.92|34.62|34.75|34.45|216
1629888300000|2021-08-25 10:45:00|34.91|34.61|34.83|34.53|34.92|34.62|34.82|34.52|135
1629888600000|2021-08-25 10:50:00|34.84|34.54|34.86|34.56|34.89|34.59|34.82|34.52|142
1629888900000|2021-08-25 10:55:00|34.87|34.57|34.79|34.49|34.89|34.59|34.78|34.48|92
1629889200000|2021-08-25 11:00:00|34.78|34.48|34.73|34.43|34.79|34.49|34.71|34.41|162
1629889500000|2021-08-25 11:05:00|34.72|34.42|34.64|34.34|34.74|34.44|34.6|34.3|142
1629889800000|2021-08-25 11:10:00|34.63|34.33|34.64|34.34|34.73|34.43|34.63|34.33|186
1629890100000|2021-08-25 11:15:00|34.65|34.35|34.58|34.28|34.73|34.43|34.57|34.27|145
1629890400000|2021-08-25 11:20:00|34.57|34.27|34.74|34.44|34.74|34.44|34.56|34.26|146
1629890700000|2021-08-25 11:25:00|34.75|34.45|34.74|34.44|34.81|34.51|34.72|34.42|159
1629891000000|2021-08-25 11:30:00|34.75|34.45|34.9|34.6|34.95|34.65|34.75|34.45|181
1629891300000|2021-08-25 11:35:00|34.91|34.61|34.88|34.58|34.97|34.67|34.87|34.57|131
1629891600000|2021-08-25 11:40:00|34.89|34.59|34.95|34.65|34.97|34.67|34.85|34.55|148
1629891900000|2021-08-25 11:45:00|34.96|34.66|35.04|34.74|35.06|34.76|34.9|34.6|143
1629892200000|2021-08-25 11:50:00|35.05|34.75|34.96|34.66|35.1|34.8|34.95|34.65|169
1629892500000|2021-08-25 11:55:00|34.97|34.67|35.04|34.74|35.05|34.75|34.95|34.65|128
1629892800000|2021-08-25 12:00:00|35.05|34.75|34.85|34.55|35.06|34.76|34.81|34.51|178
1629893100000|2021-08-25 12:05:00|34.86|34.56|34.97|34.67|34.98|34.68|34.84|34.54|132
1629893400000|2021-08-25 12:10:00|34.98|34.68|35.1|34.8|35.17|34.87|34.98|34.68|139
1629893700000|2021-08-25 12:15:00|35.12|34.82|35.25|34.95|35.27|34.97|35.1|34.8|147
1629894000000|2021-08-25 12:20:00|35.26|34.96|35.25|34.95|35.28|34.98|35.21|34.91|140
1629894300000|2021-08-25 12:25:00|35.26|34.96|35.24|34.94|35.28|34.98|35.22|34.92|150
1629894600000|2021-08-25 12:30:00|35.25|34.95|35.14|34.84|35.26|34.96|35.13|34.83|154
1629894900000|2021-08-25 12:35:00|35.15|34.85|35.23|34.93|35.25|34.95|35.15|34.85|94
1629895200000|2021-08-25 12:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|117
1629895500000|2021-08-25 12:45:00|35.16|34.86|35.25|34.95|35.28|34.98|35.16|34.86|107
1629895800000|2021-08-25 12:50:00|35.26|34.96|35.31|35.01|35.31|35.01|35.25|34.95|138
1629896100000|2021-08-25 12:55:00|35.3|35|35.25|34.95|35.3|35|35.25|34.95|109
1629896400000|2021-08-25 13:00:00|35.26|34.96|35.48|35.18|35.51|35.21|35.25|34.95|202
1629896700000|2021-08-25 13:05:00|35.47|35.17|35.54|35.24|35.55|35.25|35.45|35.15|138
1629897000000|2021-08-25 13:10:00|35.55|35.25|35.5|35.2|35.61|35.31|35.49|35.19|152
1629897300000|2021-08-25 13:15:00|35.51|35.21|35.36|35.06|35.53|35.23|35.33|35.03|152
1629897600000|2021-08-25 13:20:00|35.37|35.07|35.38|35.08|35.47|35.17|35.37|35.07|174
1629897900000|2021-08-25 13:25:00|35.36|35.06|35.48|35.18|35.51|35.21|35.36|35.06|105
1629898200000|2021-08-25 13:30:00|35.49|35.19|35.43|35.13|35.51|35.21|35.43|35.13|146
1629898500000|2021-08-25 13:35:00|35.42|35.12|35.41|35.11|35.48|35.18|35.39|35.09|128
1629898800000|2021-08-25 13:40:00|35.42|35.12|35.27|34.97|35.45|35.15|35.25|34.95|160
1629899100000|2021-08-25 13:45:00|35.28|34.98|35.32|35.02|35.36|35.06|35.28|34.98|116
1629899400000|2021-08-25 13:50:00|35.31|35.01|35.08|34.78|35.38|35.08|35.08|34.78|204
1629899700000|2021-08-25 13:55:00|35.07|34.77|35.11|34.81|35.18|34.88|35.05|34.75|221
1629900000000|2021-08-25 14:00:00|35.1|34.8|34.78|34.48|35.11|34.81|34.74|34.44|238
1629900300000|2021-08-25 14:05:00|34.79|34.49|34.65|34.35|34.87|34.57|34.54|34.24|233
1629900600000|2021-08-25 14:10:00|34.64|34.34|34.61|34.31|34.69|34.39|34.57|34.27|196
1629900900000|2021-08-25 14:15:00|34.6|34.3|34.89|34.59|34.89|34.59|34.6|34.3|154
1629901200000|2021-08-25 14:20:00|34.9|34.6|35.2|34.9|35.23|34.93|34.85|34.55|313
1629901500000|2021-08-25 14:25:00|35.18|34.88|35.11|34.81|35.19|34.89|35.02|34.72|248
1629901800000|2021-08-25 14:30:00|35.12|34.82|35.29|34.99|35.35|35.05|35.09|34.79|311
1629902100000|2021-08-25 14:35:00|35.27|34.97|35.36|35.06|35.38|35.08|35.21|34.91|276
1629902400000|2021-08-25 14:40:00|35.37|35.07|35.34|35.04|35.37|35.07|35.3|35|217
1629902700000|2021-08-25 14:45:00|35.35|35.05|35.42|35.12|35.46|35.16|35.27|34.97|181
1629903000000|2021-08-25 14:50:00|35.41|35.11|35.56|35.26|35.57|35.27|35.4|35.1|232
1629903300000|2021-08-25 14:55:00|35.57|35.27|35.57|35.27|35.6|35.3|35.55|35.25|109
1629903600000|2021-08-25 15:00:00|35.56|35.26|35.53|35.23|35.62|35.32|35.48|35.18|166
1629903900000|2021-08-25 15:05:00|35.54|35.24|35.64|35.34|35.68|35.38|35.51|35.21|168
1629904200000|2021-08-25 15:10:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|176
1629904500000|2021-08-25 15:15:00|35.6|35.3|35.49|35.19|35.62|35.32|35.49|35.19|165
1629904800000|2021-08-25 15:20:00|35.48|35.18|35.44|35.14|35.49|35.19|35.3|35|233
1629905100000|2021-08-25 15:25:00|35.45|35.15|35.47|35.17|35.49|35.19|35.41|35.11|137
1629905400000|2021-08-25 15:30:00|35.46|35.16|35.33|35.03|35.47|35.17|35.33|35.03|130
1629905700000|2021-08-25 15:35:00|35.34|35.04|35.34|35.04|35.41|35.11|35.28|34.98|126
1629906000000|2021-08-25 15:40:00|35.35|35.05|35.44|35.14|35.48|35.18|35.34|35.04|124
1629906300000|2021-08-25 15:45:00|35.43|35.13|35.68|35.38|35.73|35.43|35.42|35.12|216
1629906600000|2021-08-25 15:50:00|35.69|35.39|35.77|35.47|35.84|35.54|35.68|35.38|198
1629906900000|2021-08-25 15:55:00|35.78|35.48|35.72|35.42|35.79|35.49|35.72|35.42|213
1629907200000|2021-08-25 16:00:00|35.73|35.43|35.71|35.41|35.76|35.46|35.68|35.38|214
1629907500000|2021-08-25 16:05:00|35.72|35.42|35.62|35.32|35.72|35.42|35.57|35.27|177
1629907800000|2021-08-25 16:10:00|35.63|35.33|35.7|35.4|35.7|35.4|35.58|35.28|136
1629908100000|2021-08-25 16:15:00|35.69|35.39|35.81|35.51|35.82|35.52|35.65|35.35|144
1629908400000|2021-08-25 16:20:00|35.8|35.5|35.92|35.62|35.98|35.68|35.79|35.49|123
1629908700000|2021-08-25 16:25:00|35.93|35.63|35.92|35.62|36.02|35.72|35.91|35.61|192
1629909000000|2021-08-25 16:30:00|35.93|35.63|35.91|35.61|35.99|35.69|35.91|35.61|138
1629909300000|2021-08-25 16:35:00|35.92|35.62|35.91|35.61|35.94|35.64|35.89|35.59|117
1629909600000|2021-08-25 16:40:00|35.9|35.6|35.87|35.57|35.92|35.62|35.84|35.54|94
1629909900000|2021-08-25 16:45:00|35.86|35.56|35.86|35.56|35.9|35.6|35.82|35.52|111
1629910200000|2021-08-25 16:50:00|35.87|35.57|35.97|35.67|35.97|35.67|35.86|35.56|95
1629910500000|2021-08-25 16:55:00|35.96|35.66|35.88|35.58|36|35.7|35.88|35.58|97
1629910800000|2021-08-25 17:00:00|35.87|35.57|35.75|35.45|35.87|35.57|35.71|35.41|198
1629911100000|2021-08-25 17:05:00|35.76|35.46|35.81|35.51|35.81|35.51|35.72|35.42|92
1629911400000|2021-08-25 17:10:00|35.83|35.53|35.79|35.49|35.85|35.55|35.71|35.41|123
1629911700000|2021-08-25 17:15:00|35.78|35.48|35.59|35.29|35.78|35.48|35.59|35.29|130
1629912000000|2021-08-25 17:20:00|35.6|35.3|35.64|35.34|35.65|35.35|35.59|35.29|77
1629912300000|2021-08-25 17:25:00|35.63|35.33|35.66|35.36|35.69|35.39|35.61|35.31|118
1629912600000|2021-08-25 17:30:00|35.65|35.35|35.83|35.53|35.86|35.56|35.64|35.34|179
1629912900000|2021-08-25 17:35:00|35.82|35.52|36.01|35.71|36.07|35.77|35.78|35.48|173
1629913200000|2021-08-25 17:40:00|36.02|35.72|36|35.7|36.04|35.74|35.97|35.67|131
1629913500000|2021-08-25 17:45:00|36.01|35.71|35.91|35.61|36.05|35.75|35.88|35.58|169
1629913800000|2021-08-25 17:50:00|35.9|35.6|35.89|35.59|35.95|35.65|35.88|35.58|122
1629914100000|2021-08-25 17:55:00|35.88|35.58|35.89|35.59|35.93|35.63|35.81|35.51|155
1629914400000|2021-08-25 18:00:00|35.88|35.58|35.9|35.6|35.97|35.67|35.83|35.53|132
1629914700000|2021-08-25 18:05:00|35.89|35.59|35.91|35.61|35.97|35.67|35.88|35.58|110
1629915000000|2021-08-25 18:10:00|35.92|35.62|35.98|35.68|36|35.7|35.91|35.61|116
1629915300000|2021-08-25 18:15:00|35.99|35.69|35.9|35.6|36.02|35.72|35.87|35.57|170
1629915600000|2021-08-25 18:20:00|35.91|35.61|35.99|35.69|36.05|35.75|35.87|35.57|158
1629915900000|2021-08-25 18:25:00|36|35.7|36.01|35.71|36.02|35.72|35.96|35.66|104
1629916200000|2021-08-25 18:30:00|36.02|35.72|36.01|35.71|36.07|35.77|35.98|35.68|117
1629916500000|2021-08-25 18:35:00|36.02|35.72|36|35.7|36.03|35.73|35.98|35.68|114
1629916800000|2021-08-25 18:40:00|36.01|35.71|36.03|35.73|36.07|35.77|36|35.7|90
1629917100000|2021-08-25 18:45:00|36.02|35.72|35.99|35.69|36.06|35.76|35.98|35.68|66
1629917400000|2021-08-25 18:50:00|35.98|35.68|36|35.7|36.04|35.74|35.96|35.66|143
1629917700000|2021-08-25 18:55:00|35.99|35.69|35.97|35.67|36.05|35.75|35.91|35.61|140
1629918000000|2021-08-25 19:00:00|35.98|35.68|35.98|35.68|36.04|35.74|35.96|35.66|91
1629918300000|2021-08-25 19:05:00|35.99|35.69|36.05|35.75|36.08|35.78|35.98|35.68|125
1629918600000|2021-08-25 19:10:00|36.06|35.76|36.02|35.72|36.08|35.78|36.01|35.71|75
1629918900000|2021-08-25 19:15:00|36.03|35.73|35.87|35.57|36.03|35.73|35.86|35.56|110
1629919200000|2021-08-25 19:20:00|35.86|35.56|35.81|35.51|35.91|35.61|35.76|35.46|161
1629919500000|2021-08-25 19:25:00|35.82|35.52|35.96|35.66|35.99|35.69|35.82|35.52|100
1629919800000|2021-08-25 19:30:00|35.95|35.65|35.74|35.44|36|35.7|35.74|35.44|133
1629920100000|2021-08-25 19:35:00|35.75|35.45|35.78|35.48|35.83|35.53|35.75|35.45|146
1629920400000|2021-08-25 19:40:00|35.76|35.46|35.8|35.5|35.81|35.51|35.76|35.46|75
1629920700000|2021-08-25 19:45:00|35.79|35.49|35.71|35.41|35.81|35.51|35.71|35.41|59
1629921000000|2021-08-25 19:50:00|35.72|35.42|35.57|35.27|35.72|35.42|35.46|35.16|155
1629921300000|2021-08-25 19:55:00|35.58|35.28|35.53|35.23|35.7|35.4|35.53|35.23|139
1629921600000|2021-08-25 20:00:00|35.52|35.22|35.71|35.41|35.76|35.46|35.52|35.22|159
1629921900000|2021-08-25 20:05:00|35.72|35.42|35.81|35.51|35.83|35.53|35.71|35.41|93
1629922200000|2021-08-25 20:10:00|35.82|35.52|35.79|35.49|35.92|35.62|35.76|35.46|99
1629922500000|2021-08-25 20:15:00|35.8|35.5|35.87|35.57|35.88|35.58|35.78|35.48|130
1629922800000|2021-08-25 20:20:00|35.86|35.56|35.85|35.55|35.89|35.59|35.85|35.55|98
1629923100000|2021-08-25 20:25:00|35.86|35.56|35.78|35.48|35.86|35.56|35.74|35.44|130
1629923400000|2021-08-25 20:30:00|35.79|35.49|35.7|35.4|35.82|35.52|35.68|35.38|127
1629923700000|2021-08-25 20:35:00|35.71|35.41|35.74|35.44|35.75|35.45|35.68|35.38|85
1629924000000|2021-08-25 20:40:00|35.73|35.43|35.65|35.35|35.75|35.45|35.65|35.35|81
1629924300000|2021-08-25 20:45:00|35.66|35.36|35.62|35.32|35.7|35.4|35.6|35.3|87
1629924600000|2021-08-25 20:50:00|35.61|35.31|35.58|35.28|35.64|35.34|35.55|35.25|110
1629924900000|2021-08-25 20:55:00|35.59|35.29|35.58|35.28|35.64|35.34|35.58|35.28|93
1629925200000|2021-08-25 21:00:00|35.57|35.27|35.66|35.36|35.68|35.38|35.57|35.27|62
1629925500000|2021-08-25 21:05:00|35.67|35.37|35.67|35.37|35.69|35.39|35.58|35.28|63
1629925800000|2021-08-25 21:10:00|35.68|35.38|35.67|35.37|35.72|35.42|35.65|35.35|71
1629926100000|2021-08-25 21:15:00|35.66|35.36|35.63|35.33|35.66|35.36|35.57|35.27|76
1629926400000|2021-08-25 21:20:00|35.62|35.32|35.66|35.36|35.69|35.39|35.62|35.32|53
1629926700000|2021-08-25 21:25:00|35.67|35.37|35.64|35.34|35.67|35.37|35.61|35.31|74
1629927000000|2021-08-25 21:30:00|35.65|35.35|35.65|35.35|35.68|35.38|35.64|35.34|33
1629927300000|2021-08-25 21:35:00|35.64|35.34|35.73|35.43|35.73|35.43|35.62|35.32|56
1629927600000|2021-08-25 21:40:00|35.72|35.42|35.66|35.36|35.72|35.42|35.64|35.34|71
1629927900000|2021-08-25 21:45:00|35.65|35.35|35.64|35.34|35.67|35.37|35.62|35.32|40
1629928200000|2021-08-25 21:50:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|51
1629928500000|2021-08-25 21:55:00|35.58|35.28|35.79|35.49|35.8|35.5|35.58|35.28|134
1629928800000|2021-08-25 22:00:00|35.8|35.5|35.89|35.59|35.99|35.69|35.8|35.5|182
1629929100000|2021-08-25 22:05:00|35.88|35.58|35.9|35.6|35.9|35.6|35.82|35.52|153
1629929400000|2021-08-25 22:10:00|35.89|35.59|35.95|35.65|35.96|35.66|35.88|35.58|137
1629929700000|2021-08-25 22:15:00|35.96|35.66|35.85|35.55|35.96|35.66|35.84|35.54|152
1629930000000|2021-08-25 22:20:00|35.86|35.56|35.82|35.52|35.9|35.6|35.82|35.52|111
1629930300000|2021-08-25 22:25:00|35.83|35.53|35.77|35.47|35.84|35.54|35.74|35.44|75
1629930600000|2021-08-25 22:30:00|35.78|35.48|35.89|35.59|35.9|35.6|35.77|35.47|136
1629930900000|2021-08-25 22:35:00|35.88|35.58|35.93|35.63|35.95|35.65|35.86|35.56|122
1629931200000|2021-08-25 22:40:00|35.94|35.64|35.81|35.51|35.94|35.64|35.8|35.5|130
1629931500000|2021-08-25 22:45:00|35.8|35.5|35.73|35.43|35.82|35.52|35.73|35.43|98
1629931800000|2021-08-25 22:50:00|35.74|35.44|35.69|35.39|35.76|35.46|35.68|35.38|84
1629932100000|2021-08-25 22:55:00|35.7|35.4|35.77|35.47|35.78|35.48|35.66|35.36|91
1629932400000|2021-08-25 23:00:00|35.78|35.48|35.63|35.33|35.79|35.49|35.62|35.32|101
1629932700000|2021-08-25 23:05:00|35.64|35.34|35.74|35.44|35.79|35.49|35.64|35.34|138
1629933000000|2021-08-25 23:10:00|35.75|35.45|35.89|35.59|35.89|35.59|35.75|35.45|87
1629933300000|2021-08-25 23:15:00|35.88|35.58|35.88|35.58|35.89|35.59|35.79|35.49|104
1629933600000|2021-08-25 23:20:00|35.89|35.59|35.92|35.62|35.92|35.62|35.79|35.49|148
1629933900000|2021-08-25 23:25:00|35.91|35.61|36.02|35.72|36.05|35.75|35.91|35.61|131
1629934200000|2021-08-25 23:30:00|36.03|35.73|36.04|35.74|36.08|35.78|36|35.7|81
1629934500000|2021-08-25 23:35:00|36.05|35.75|36.03|35.73|36.08|35.78|35.96|35.66|87
1629934800000|2021-08-25 23:40:00|36.04|35.74|36.05|35.75|36.06|35.76|36|35.7|86
1629935100000|2021-08-25 23:45:00|36.06|35.76|35.96|35.66|36.06|35.76|35.94|35.64|115
1629935400000|2021-08-25 23:50:00|35.95|35.65|36.02|35.72|36.04|35.74|35.95|35.65|110
1629935700000|2021-08-25 23:55:00|36.01|35.71|36.04|35.74|36.07|35.77|35.97|35.67|85
1629936000000|2021-08-26 00:00:00|36.03|35.73|36.09|35.79|36.1|35.8|35.99|35.69|183
1629936300000|2021-08-26 00:05:00|36.1|35.8|35.82|35.52|36.1|35.8|35.81|35.51|173
1629936600000|2021-08-26 00:10:00|35.83|35.53|35.97|35.67|35.98|35.68|35.75|35.45|171
1629936900000|2021-08-26 00:15:00|35.96|35.66|35.85|35.55|36.13|35.83|35.81|35.51|178
1629937200000|2021-08-26 00:20:00|35.86|35.56|35.9|35.6|35.9|35.6|35.8|35.5|91
1629937500000|2021-08-26 00:25:00|35.91|35.61|36.01|35.71|36.02|35.72|35.88|35.58|121
1629937800000|2021-08-26 00:30:00|36.02|35.72|36.07|35.77|36.1|35.8|35.94|35.64|184
1629938100000|2021-08-26 00:35:00|36.08|35.78|36.17|35.87|36.17|35.87|36.04|35.74|140
1629938400000|2021-08-26 00:40:00|36.16|35.86|36.28|35.98|36.3|36|36.16|35.86|114
1629938700000|2021-08-26 00:45:00|36.27|35.97|36.4|36.1|36.41|36.11|36.27|35.97|168
1629939000000|2021-08-26 00:50:00|36.39|36.09|36.43|36.13|36.45|36.15|36.36|36.06|137
1629939300000|2021-08-26 00:55:00|36.44|36.14|36.46|36.16|36.47|36.17|36.25|35.95|182
1629939600000|2021-08-26 01:00:00|36.47|36.17|36.29|35.99|36.49|36.19|36.27|35.97|169
1629939900000|2021-08-26 01:05:00|36.28|35.98|36.24|35.94|36.31|36.01|36.23|35.93|119
1629940200000|2021-08-26 01:10:00|36.25|35.95|36.23|35.93|36.32|36.02|36.18|35.88|157
1629940500000|2021-08-26 01:15:00|36.24|35.94|36.09|35.79|36.24|35.94|36.08|35.78|131
1629940800000|2021-08-26 01:20:00|36.1|35.8|36.13|35.83|36.17|35.87|36.09|35.79|77
1629941100000|2021-08-26 01:25:00|36.14|35.84|36.15|35.85|36.17|35.87|36.09|35.79|64
1629941400000|2021-08-26 01:30:00|36.14|35.84|36.02|35.72|36.14|35.84|36.01|35.71|108
1629941700000|2021-08-26 01:35:00|36.01|35.71|35.91|35.61|36.03|35.73|35.9|35.6|128
1629942000000|2021-08-26 01:40:00|35.92|35.62|35.83|35.53|35.94|35.64|35.83|35.53|127
1629942300000|2021-08-26 01:45:00|35.84|35.54|35.86|35.56|35.91|35.61|35.83|35.53|87
1629942600000|2021-08-26 01:50:00|35.87|35.57|35.83|35.53|35.88|35.58|35.83|35.53|79
1629942900000|2021-08-26 01:55:00|35.82|35.52|35.75|35.45|35.82|35.52|35.73|35.43|131
1629943200000|2021-08-26 02:00:00|35.74|35.44|35.8|35.5|35.92|35.62|35.74|35.44|162
1629943500000|2021-08-26 02:05:00|35.79|35.49|35.89|35.59|35.9|35.6|35.79|35.49|114
1629943800000|2021-08-26 02:10:00|35.9|35.6|35.84|35.54|35.9|35.6|35.84|35.54|83
1629944100000|2021-08-26 02:15:00|35.83|35.53|35.76|35.46|35.87|35.57|35.76|35.46|88
1629944400000|2021-08-26 02:20:00|35.77|35.47|35.79|35.49|35.82|35.52|35.74|35.44|122
1629944700000|2021-08-26 02:25:00|35.78|35.48|35.76|35.46|35.79|35.49|35.74|35.44|85
1629945000000|2021-08-26 02:30:00|35.75|35.45|35.69|35.39|35.79|35.49|35.67|35.37|136
1629945300000|2021-08-26 02:35:00|35.68|35.38|35.76|35.46|35.8|35.5|35.68|35.38|122
1629945600000|2021-08-26 02:40:00|35.75|35.45|35.74|35.44|35.87|35.57|35.74|35.44|150
1629945900000|2021-08-26 02:45:00|35.75|35.45|35.76|35.46|35.86|35.56|35.74|35.44|114
1629946200000|2021-08-26 02:50:00|35.77|35.47|35.72|35.42|35.81|35.51|35.71|35.41|168
1629946500000|2021-08-26 02:55:00|35.71|35.41|35.77|35.47|35.79|35.49|35.71|35.41|107
1629946800000|2021-08-26 03:00:00|35.78|35.48|35.59|35.29|35.79|35.49|35.59|35.29|114
1629947100000|2021-08-26 03:05:00|35.6|35.3|35.43|35.13|35.63|35.33|35.36|35.06|281
1629947400000|2021-08-26 03:10:00|35.42|35.12|35.33|35.03|35.45|35.15|35.29|34.99|196
1629947700000|2021-08-26 03:15:00|35.34|35.04|35.22|34.92|35.38|35.08|35.22|34.92|163
1629948000000|2021-08-26 03:20:00|35.23|34.93|35.2|34.9|35.3|35|35.18|34.88|179
1629948300000|2021-08-26 03:25:00|35.19|34.89|35.08|34.78|35.22|34.92|35.06|34.76|215
1629948600000|2021-08-26 03:30:00|35.07|34.77|35.18|34.88|35.25|34.95|35.07|34.77|144
1629948900000|2021-08-26 03:35:00|35.17|34.87|35|34.7|35.19|34.89|35|34.7|139
1629949200000|2021-08-26 03:40:00|35.01|34.71|34.97|34.67|35.01|34.71|34.88|34.58|144
1629949500000|2021-08-26 03:45:00|34.98|34.68|34.95|34.65|35.07|34.77|34.93|34.63|147
1629949800000|2021-08-26 03:50:00|34.96|34.66|34.96|34.66|35.03|34.73|34.9|34.6|201
1629950100000|2021-08-26 03:55:00|34.95|34.65|35.01|34.71|35.07|34.77|34.93|34.63|170
1629950400000|2021-08-26 04:00:00|35|34.7|35.09|34.79|35.14|34.84|34.9|34.6|211
1629950700000|2021-08-26 04:05:00|35.08|34.78|34.99|34.69|35.09|34.79|34.94|34.64|136
1629951000000|2021-08-26 04:10:00|34.98|34.68|34.88|34.58|34.99|34.69|34.87|34.57|144
1629951300000|2021-08-26 04:15:00|34.89|34.59|34.96|34.66|34.96|34.66|34.83|34.53|152
1629951600000|2021-08-26 04:20:00|34.95|34.65|35.15|34.85|35.17|34.87|34.89|34.59|185
1629951900000|2021-08-26 04:25:00|35.16|34.86|35.16|34.86|35.24|34.94|35.09|34.79|162
1629952200000|2021-08-26 04:30:00|35.15|34.85|35.04|34.74|35.16|34.86|35.04|34.74|132
1629952500000|2021-08-26 04:35:00|35.05|34.75|35.13|34.83|35.14|34.84|35.05|34.75|135
1629952800000|2021-08-26 04:40:00|35.14|34.84|35.04|34.74|35.15|34.85|35.04|34.74|131
1629953100000|2021-08-26 04:45:00|35.03|34.73|35.07|34.77|35.07|34.77|34.94|34.64|131
1629953400000|2021-08-26 04:50:00|35.06|34.76|35.03|34.73|35.07|34.77|34.96|34.66|149
1629953700000|2021-08-26 04:55:00|35.02|34.72|35.17|34.87|35.18|34.88|35.01|34.71|157
1629954000000|2021-08-26 05:00:00|35.16|34.86|35.2|34.9|35.25|34.95|35.09|34.79|149
1629954300000|2021-08-26 05:05:00|35.19|34.89|35.1|34.8|35.2|34.9|35.09|34.79|123
1629954600000|2021-08-26 05:10:00|35.11|34.81|35.03|34.73|35.11|34.81|34.97|34.67|141
1629954900000|2021-08-26 05:15:00|35.02|34.72|35.1|34.8|35.17|34.87|35.02|34.72|177
1629955200000|2021-08-26 05:20:00|35.09|34.79|34.91|34.61|35.11|34.81|34.88|34.58|181
1629955500000|2021-08-26 05:25:00|34.9|34.6|34.88|34.58|34.93|34.63|34.82|34.52|286
1629955800000|2021-08-26 05:30:00|34.87|34.57|34.75|34.45|34.88|34.58|34.7|34.4|283
1629956100000|2021-08-26 05:35:00|34.74|34.44|34.74|34.44|34.78|34.48|34.66|34.36|186
1629956400000|2021-08-26 05:40:00|34.75|34.45|34.6|34.3|34.84|34.54|34.57|34.27|184
1629956700000|2021-08-26 05:45:00|34.59|34.29|34.5|34.2|34.59|34.29|34.36|34.06|218
1629957000000|2021-08-26 05:50:00|34.51|34.21|34.54|34.24|34.67|34.37|34.48|34.18|184
1629957300000|2021-08-26 05:55:00|34.55|34.25|34.58|34.28|34.59|34.29|34.47|34.17|128
1629957600000|2021-08-26 06:00:00|34.57|34.27|34.49|34.19|34.57|34.27|34.42|34.12|151
1629957900000|2021-08-26 06:05:00|34.5|34.2|34.61|34.31|34.62|34.32|34.49|34.19|108
1629958200000|2021-08-26 06:10:00|34.6|34.3|34.67|34.37|34.68|34.38|34.6|34.3|139
1629958500000|2021-08-26 06:15:00|34.68|34.38|34.59|34.29|34.68|34.38|34.55|34.25|144
1629958800000|2021-08-26 06:20:00|34.6|34.3|34.36|34.06|34.6|34.3|34.33|34.03|170
1629959100000|2021-08-26 06:25:00|34.35|34.05|34.43|34.13|34.44|34.14|34.32|34.02|195
1629959400000|2021-08-26 06:30:00|34.42|34.12|34.4|34.1|34.5|34.2|34.39|34.09|220
1629959700000|2021-08-26 06:35:00|34.41|34.11|34.4|34.1|34.41|34.11|34.32|34.02|162
1629960000000|2021-08-26 06:40:00|34.39|34.09|34.42|34.12|34.43|34.13|34.34|34.04|224
1629960300000|2021-08-26 06:45:00|34.43|34.13|34.42|34.12|34.52|34.22|34.42|34.12|149
1629960600000|2021-08-26 06:50:00|34.43|34.13|34.31|34.01|34.43|34.13|34.31|34.01|169
1629960900000|2021-08-26 06:55:00|34.32|34.02|34.36|34.06|34.41|34.11|34.28|33.98|182
1629961200000|2021-08-26 07:00:00|34.35|34.05|33.99|33.69|34.36|34.06|33.95|33.65|260
1629961500000|2021-08-26 07:05:00|33.98|33.68|34.16|33.86|34.16|33.86|33.98|33.68|173
1629961800000|2021-08-26 07:10:00|34.15|33.85|34.05|33.75|34.16|33.86|34.05|33.75|113
1629962100000|2021-08-26 07:15:00|34.04|33.74|33.81|33.51|34.04|33.74|33.81|33.51|174
1629962400000|2021-08-26 07:20:00|33.82|33.52|34.06|33.76|34.06|33.76|33.81|33.51|223
1629962700000|2021-08-26 07:25:00|34.05|33.75|34.19|33.89|34.23|33.93|34.02|33.72|198
1629963000000|2021-08-26 07:30:00|34.18|33.88|34.24|33.94|34.26|33.96|34.07|33.77|222
1629963300000|2021-08-26 07:35:00|34.23|33.93|34.18|33.88|34.25|33.95|34.16|33.86|212
1629963600000|2021-08-26 07:40:00|34.19|33.89|34.34|34.04|34.36|34.06|34.18|33.88|181
1629963900000|2021-08-26 07:45:00|34.35|34.05|34.32|34.02|34.35|34.05|34.27|33.97|134
1629964200000|2021-08-26 07:50:00|34.31|34.01|34.17|33.87|34.31|34.01|34.16|33.86|126
1629964500000|2021-08-26 07:55:00|34.16|33.86|34.19|33.89|34.22|33.92|34.08|33.78|141
1629964800000|2021-08-26 08:00:00|34.18|33.88|34.21|33.91|34.22|33.92|34.03|33.73|171
1629965100000|2021-08-26 08:05:00|34.2|33.9|34.37|34.07|34.44|34.14|34.18|33.88|191
1629965400000|2021-08-26 08:10:00|34.38|34.08|34.25|33.95|34.4|34.1|34.24|33.94|159
1629965700000|2021-08-26 08:15:00|34.26|33.96|34.31|34.01|34.36|34.06|34.26|33.96|117
1629966000000|2021-08-26 08:20:00|34.32|34.02|34.16|33.86|34.32|34.02|34.16|33.86|109
1629966300000|2021-08-26 08:25:00|34.15|33.85|34.18|33.88|34.22|33.92|34.11|33.81|101
1629966600000|2021-08-26 08:30:00|34.17|33.87|34.11|33.81|34.18|33.88|34.05|33.75|136
1629966900000|2021-08-26 08:35:00|34.1|33.8|34.09|33.79|34.12|33.82|34.01|33.71|197
1629967200000|2021-08-26 08:40:00|34.08|33.78|34.21|33.91|34.27|33.97|34.07|33.77|177
1629967500000|2021-08-26 08:45:00|34.22|33.92|34.24|33.94|34.25|33.95|34.04|33.74|219
1629967800000|2021-08-26 08:50:00|34.23|33.93|34.36|34.06|34.38|34.08|34.23|33.93|145
1629968100000|2021-08-26 08:55:00|34.35|34.05|34.26|33.96|34.35|34.05|34.25|33.95|134
1629968400000|2021-08-26 09:00:00|34.27|33.97|34.37|34.07|34.38|34.08|34.17|33.87|136
1629968700000|2021-08-26 09:05:00|34.38|34.08|34.26|33.96|34.39|34.09|34.18|33.88|151
1629969000000|2021-08-26 09:10:00|34.25|33.95|34.17|33.87|34.25|33.95|34.14|33.84|79
1629969300000|2021-08-26 09:15:00|34.16|33.86|34.32|34.02|34.33|34.03|34.16|33.86|130
1629969600000|2021-08-26 09:20:00|34.31|34.01|34.18|33.88|34.32|34.02|34.15|33.85|123
1629969900000|2021-08-26 09:25:00|34.19|33.89|34.19|33.89|34.24|33.94|34.17|33.87|95
1629970200000|2021-08-26 09:30:00|34.18|33.88|34.23|33.93|34.23|33.93|34.11|33.81|127
1629970500000|2021-08-26 09:35:00|34.24|33.94|34.22|33.92|34.34|34.04|34.2|33.9|165
1629970800000|2021-08-26 09:40:00|34.21|33.91|34.23|33.93|34.25|33.95|34.18|33.88|89
1629971100000|2021-08-26 09:45:00|34.22|33.92|34.09|33.79|34.23|33.93|34.06|33.76|123
1629971400000|2021-08-26 09:50:00|34.1|33.8|34.02|33.72|34.14|33.84|34.01|33.71|120
1629971700000|2021-08-26 09:55:00|34.01|33.71|33.99|33.69|34.05|33.75|33.95|33.65|109
1629972000000|2021-08-26 10:00:00|34|33.7|34.18|33.88|34.18|33.88|33.88|33.58|184
1629972300000|2021-08-26 10:05:00|34.17|33.87|34.07|33.77|34.19|33.89|34.07|33.77|170
1629972600000|2021-08-26 10:10:00|34.08|33.78|34.03|33.73|34.13|33.83|34.01|33.71|149
1629972900000|2021-08-26 10:15:00|34.02|33.72|33.9|33.6|34.09|33.79|33.89|33.59|165
1629973200000|2021-08-26 10:20:00|33.89|33.59|34.06|33.76|34.06|33.76|33.85|33.55|112
1629973500000|2021-08-26 10:25:00|34.05|33.75|34.15|33.85|34.15|33.85|34.01|33.71|102
1629973800000|2021-08-26 10:30:00|34.14|33.84|34.33|34.03|34.34|34.04|34.14|33.84|183
1629974100000|2021-08-26 10:35:00|34.34|34.04|34.4|34.1|34.41|34.11|34.29|33.99|109
1629974400000|2021-08-26 10:40:00|34.39|34.09|34.33|34.03|34.4|34.1|34.27|33.97|132
1629974700000|2021-08-26 10:45:00|34.32|34.02|34.32|34.02|34.33|34.03|34.19|33.89|134
1629975000000|2021-08-26 10:50:00|34.33|34.03|34.27|33.97|34.33|34.03|34.22|33.92|114
1629975300000|2021-08-26 10:55:00|34.26|33.96|34.29|33.99|34.29|33.99|34.2|33.9|62
1629975600000|2021-08-26 11:00:00|34.3|34|34.25|33.95|34.3|34|34.14|33.84|106
1629975900000|2021-08-26 11:05:00|34.26|33.96|34.46|34.16|34.46|34.16|34.23|33.93|132
1629976200000|2021-08-26 11:10:00|34.47|34.17|34.45|34.15|34.53|34.23|34.39|34.09|154
1629976500000|2021-08-26 11:15:00|34.44|34.14|34.54|34.24|34.55|34.25|34.39|34.09|117
1629976800000|2021-08-26 11:20:00|34.53|34.23|34.52|34.22|34.55|34.25|34.49|34.19|133
1629977100000|2021-08-26 11:25:00|34.53|34.23|34.5|34.2|34.53|34.23|34.44|34.14|129
1629977400000|2021-08-26 11:30:00|34.51|34.21|34.41|34.11|34.51|34.21|34.36|34.06|153
1629977700000|2021-08-26 11:35:00|34.4|34.1|34.28|33.98|34.41|34.11|34.26|33.96|171
1629978000000|2021-08-26 11:40:00|34.29|33.99|34.36|34.06|34.42|34.12|34.28|33.98|183
1629978300000|2021-08-26 11:45:00|34.37|34.07|34.19|33.89|34.37|34.07|34.16|33.86|179
1629978600000|2021-08-26 11:50:00|34.18|33.88|34.1|33.8|34.24|33.94|34.09|33.79|133
1629978900000|2021-08-26 11:55:00|34.09|33.79|34.03|33.73|34.11|33.81|34.01|33.71|200
1629979200000|2021-08-26 12:00:00|34.02|33.72|33.71|33.41|34.05|33.75|33.65|33.35|186
1629979500000|2021-08-26 12:05:00|33.72|33.42|33.6|33.3|33.79|33.49|33.55|33.25|305
1629979800000|2021-08-26 12:10:00|33.59|33.29|33.63|33.33|33.78|33.48|33.58|33.28|205
1629980100000|2021-08-26 12:15:00|33.62|33.32|34.2|33.9|34.2|33.9|33.62|33.32|255
1629980400000|2021-08-26 12:20:00|34.21|33.91|34.32|34.02|34.33|34.03|34.17|33.87|211
1629980700000|2021-08-26 12:25:00|34.33|34.03|34.36|34.06|34.36|34.06|34.23|33.93|184
1629981000000|2021-08-26 12:30:00|34.35|34.05|34.14|33.84|34.36|34.06|34.08|33.78|187
1629981300000|2021-08-26 12:35:00|34.15|33.85|34.05|33.75|34.15|33.85|33.97|33.67|196
1629981600000|2021-08-26 12:40:00|34.04|33.74|34.08|33.78|34.09|33.79|33.94|33.64|242
1629981900000|2021-08-26 12:45:00|34.07|33.77|33.83|33.53|34.07|33.77|33.81|33.51|176
1629982200000|2021-08-26 12:50:00|33.82|33.52|33.83|33.53|33.9|33.6|33.78|33.48|206
1629982500000|2021-08-26 12:55:00|33.84|33.54|33.88|33.58|33.89|33.59|33.8|33.5|144
1629982800000|2021-08-26 13:00:00|33.89|33.59|34.08|33.78|34.11|33.81|33.86|33.56|132
1629983100000|2021-08-26 13:05:00|34.07|33.77|34.01|33.71|34.11|33.81|33.92|33.62|153
1629983400000|2021-08-26 13:10:00|34|33.7|33.82|33.52|34|33.7|33.8|33.5|154
1629983700000|2021-08-26 13:15:00|33.83|33.53|34.02|33.72|34.04|33.74|33.83|33.53|183
1629984000000|2021-08-26 13:20:00|34.03|33.73|34.1|33.8|34.11|33.81|33.98|33.68|138
1629984300000|2021-08-26 13:25:00|34.09|33.79|34.1|33.8|34.12|33.82|33.99|33.69|150
1629984600000|2021-08-26 13:30:00|34.09|33.79|34.19|33.89|34.19|33.89|34.05|33.75|145
1629984900000|2021-08-26 13:35:00|34.2|33.9|34.21|33.91|34.24|33.94|34.14|33.84|156
1629985200000|2021-08-26 13:40:00|34.2|33.9|34.29|33.99|34.29|33.99|34.15|33.85|144
1629985500000|2021-08-26 13:45:00|34.28|33.98|34.23|33.93|34.28|33.98|34.16|33.86|164
1629985800000|2021-08-26 13:50:00|34.24|33.94|34.31|34.01|34.37|34.07|34.23|33.93|129
1629986100000|2021-08-26 13:55:00|34.3|34|34.33|34.03|34.36|34.06|34.26|33.96|124
1629986400000|2021-08-26 14:00:00|34.32|34.02|34.4|34.1|34.41|34.11|34.3|34|119
1629986700000|2021-08-26 14:05:00|34.39|34.09|34.48|34.18|34.48|34.18|34.31|34.01|189
1629987000000|2021-08-26 14:10:00|34.47|34.17|34.56|34.26|34.58|34.28|34.46|34.16|106
1629987300000|2021-08-26 14:15:00|34.57|34.27|34.57|34.27|34.6|34.3|34.51|34.21|157
1629987600000|2021-08-26 14:20:00|34.56|34.26|34.44|34.14|34.57|34.27|34.44|34.14|139
1629987900000|2021-08-26 14:25:00|34.45|34.15|34.2|33.9|34.45|34.15|34.18|33.88|237
1629988200000|2021-08-26 14:30:00|34.21|33.91|34.11|33.81|34.27|33.97|34.09|33.79|156
1629988500000|2021-08-26 14:35:00|34.12|33.82|34.18|33.88|34.29|33.99|34.04|33.74|210
1629988800000|2021-08-26 14:40:00|34.17|33.87|34.16|33.86|34.28|33.98|34.13|33.83|208
1629989100000|2021-08-26 14:45:00|34.15|33.85|34.17|33.87|34.23|33.93|34.15|33.85|122
1629989400000|2021-08-26 14:50:00|34.18|33.88|34.04|33.74|34.2|33.9|33.99|33.69|155
1629989700000|2021-08-26 14:55:00|34.05|33.75|33.89|33.59|34.09|33.79|33.88|33.58|190
1629990000000|2021-08-26 15:00:00|33.88|33.58|33.95|33.65|33.99|33.69|33.84|33.54|172
1629990300000|2021-08-26 15:05:00|33.96|33.66|34.02|33.72|34.04|33.74|33.94|33.64|147
1629990600000|2021-08-26 15:10:00|34.03|33.73|34.06|33.76|34.16|33.86|34.01|33.71|108
1629990900000|2021-08-26 15:15:00|34.07|33.77|33.96|33.66|34.07|33.77|33.91|33.61|145
1629991200000|2021-08-26 15:20:00|33.95|33.65|33.94|33.64|34|33.7|33.89|33.59|127
1629991500000|2021-08-26 15:25:00|33.95|33.65|33.98|33.68|34.06|33.76|33.95|33.65|142
1629991800000|2021-08-26 15:30:00|33.97|33.67|33.78|33.48|33.99|33.69|33.76|33.46|155
1629992100000|2021-08-26 15:35:00|33.79|33.49|33.86|33.56|33.88|33.58|33.76|33.46|143
1629992400000|2021-08-26 15:40:00|33.85|33.55|33.79|33.49|33.87|33.57|33.78|33.48|155
1629992700000|2021-08-26 15:45:00|33.8|33.5|33.88|33.58|33.9|33.6|33.76|33.46|173
1629993000000|2021-08-26 15:50:00|33.87|33.57|33.79|33.49|33.96|33.66|33.78|33.48|168
1629993300000|2021-08-26 15:55:00|33.8|33.5|33.88|33.58|33.88|33.58|33.77|33.47|151
1629993600000|2021-08-26 16:00:00|33.87|33.57|33.96|33.66|33.98|33.68|33.8|33.5|207
1629993900000|2021-08-26 16:05:00|33.95|33.65|33.81|33.51|33.95|33.65|33.75|33.45|146
1629994200000|2021-08-26 16:10:00|33.82|33.52|33.67|33.37|33.83|33.53|33.6|33.3|187
1629994500000|2021-08-26 16:15:00|33.66|33.36|33.55|33.25|33.67|33.37|33.52|33.22|153
1629994800000|2021-08-26 16:20:00|33.54|33.24|33.39|33.09|33.58|33.28|33.24|32.94|192
1629995100000|2021-08-26 16:25:00|33.4|33.1|33.43|33.13|33.47|33.17|33.32|33.02|198
1629995400000|2021-08-26 16:30:00|33.42|33.12|33.53|33.23|33.55|33.25|33.27|32.97|139
1629995700000|2021-08-26 16:35:00|33.54|33.24|33.6|33.3|33.62|33.32|33.5|33.2|133
1629996000000|2021-08-26 16:40:00|33.59|33.29|33.66|33.36|33.74|33.44|33.58|33.28|176
1629996300000|2021-08-26 16:45:00|33.65|33.35|33.61|33.31|33.67|33.37|33.53|33.23|171
1629996600000|2021-08-26 16:50:00|33.6|33.3|33.69|33.39|33.7|33.4|33.56|33.26|127
1629996900000|2021-08-26 16:55:00|33.68|33.38|33.63|33.33|33.68|33.38|33.59|33.29|125
1629997200000|2021-08-26 17:00:00|33.62|33.32|33.75|33.45|33.82|33.52|33.62|33.32|209
1629997500000|2021-08-26 17:05:00|33.74|33.44|33.83|33.53|33.87|33.57|33.73|33.43|96
1629997800000|2021-08-26 17:10:00|33.84|33.54|33.93|33.63|33.94|33.64|33.8|33.5|102
1629998100000|2021-08-26 17:15:00|33.92|33.62|33.94|33.64|33.97|33.67|33.88|33.58|131
1629998400000|2021-08-26 17:20:00|33.95|33.65|33.94|33.64|33.95|33.65|33.87|33.57|121
1629998700000|2021-08-26 17:25:00|33.95|33.65|33.86|33.56|33.95|33.65|33.82|33.52|124
1629999000000|2021-08-26 17:30:00|33.85|33.55|33.81|33.51|33.87|33.57|33.74|33.44|156
1629999300000|2021-08-26 17:35:00|33.82|33.52|33.79|33.49|33.86|33.56|33.78|33.48|124
1629999600000|2021-08-26 17:40:00|33.8|33.5|33.85|33.55|33.93|33.63|33.79|33.49|121
1629999900000|2021-08-26 17:45:00|33.84|33.54|33.88|33.58|33.91|33.61|33.84|33.54|119
1630000200000|2021-08-26 17:50:00|33.87|33.57|33.86|33.56|33.94|33.64|33.84|33.54|131
1630000500000|2021-08-26 17:55:00|33.85|33.55|33.86|33.56|34.01|33.71|33.83|33.53|150
1630000800000|2021-08-26 18:00:00|33.87|33.57|33.71|33.41|33.93|33.63|33.7|33.4|166
1630001100000|2021-08-26 18:05:00|33.72|33.42|33.5|33.2|33.73|33.43|33.5|33.2|162
1630001400000|2021-08-26 18:10:00|33.51|33.21|33.47|33.17|33.56|33.26|33.47|33.17|139
1630001700000|2021-08-26 18:15:00|33.48|33.18|33.49|33.19|33.52|33.22|33.42|33.12|130
1630002000000|2021-08-26 18:20:00|33.5|33.2|33.47|33.17|33.53|33.23|33.41|33.11|185
1630002300000|2021-08-26 18:25:00|33.46|33.16|33.43|33.13|33.55|33.25|33.41|33.11|184
1630002600000|2021-08-26 18:30:00|33.42|33.12|33.57|33.27|33.61|33.31|33.42|33.12|139
1630002900000|2021-08-26 18:35:00|33.58|33.28|33.97|33.67|33.97|33.67|33.58|33.28|191
1630003200000|2021-08-26 18:40:00|33.98|33.68|33.88|33.58|33.98|33.68|33.83|33.53|153
1630003500000|2021-08-26 18:45:00|33.89|33.59|33.96|33.66|33.97|33.67|33.86|33.56|119
1630003800000|2021-08-26 18:50:00|33.97|33.67|34.1|33.8|34.13|33.83|33.96|33.66|133
1630004100000|2021-08-26 18:55:00|34.09|33.79|34.01|33.71|34.11|33.81|33.98|33.68|195
1630004400000|2021-08-26 19:00:00|34|33.7|33.86|33.56|34.02|33.72|33.84|33.54|157
1630004700000|2021-08-26 19:05:00|33.87|33.57|33.73|33.43|33.89|33.59|33.73|33.43|125
1630005000000|2021-08-26 19:10:00|33.72|33.42|33.61|33.31|33.72|33.42|33.59|33.29|132
1630005300000|2021-08-26 19:15:00|33.6|33.3|33.59|33.29|33.63|33.33|33.52|33.22|145
1630005600000|2021-08-26 19:20:00|33.58|33.28|33.64|33.34|33.65|33.35|33.56|33.26|98
1630005900000|2021-08-26 19:25:00|33.63|33.33|33.56|33.26|33.66|33.36|33.55|33.25|61
1630006200000|2021-08-26 19:30:00|33.57|33.27|33.71|33.41|33.74|33.44|33.57|33.27|86
1630006500000|2021-08-26 19:35:00|33.72|33.42|33.68|33.38|33.75|33.45|33.65|33.35|109
1630006800000|2021-08-26 19:40:00|33.69|33.39|33.68|33.38|33.82|33.52|33.68|33.38|113
1630007100000|2021-08-26 19:45:00|33.69|33.39|33.76|33.46|33.81|33.51|33.69|33.39|115
1630007400000|2021-08-26 19:50:00|33.77|33.47|33.89|33.59|33.91|33.61|33.77|33.47|96
1630007700000|2021-08-26 19:55:00|33.9|33.6|33.8|33.5|33.9|33.6|33.77|33.47|118
1630008000000|2021-08-26 20:00:00|33.79|33.49|33.88|33.58|33.95|33.65|33.72|33.42|175
1630008300000|2021-08-26 20:05:00|33.87|33.57|33.9|33.6|33.95|33.65|33.87|33.57|112
1630008600000|2021-08-26 20:10:00|33.89|33.59|33.93|33.63|33.98|33.68|33.89|33.59|100
1630008900000|2021-08-26 20:15:00|33.92|33.62|33.96|33.66|34.01|33.71|33.87|33.57|121
1630009200000|2021-08-26 20:20:00|33.95|33.65|33.88|33.58|33.96|33.66|33.82|33.52|78
1630009500000|2021-08-26 20:25:00|33.87|33.57|33.94|33.64|33.95|33.65|33.86|33.56|112
1630009800000|2021-08-26 20:30:00|33.95|33.65|33.99|33.69|34.03|33.73|33.94|33.64|106
1630010100000|2021-08-26 20:35:00|34|33.7|33.97|33.67|34.03|33.73|33.96|33.66|67
1630010400000|2021-08-26 20:40:00|33.98|33.68|34.01|33.71|34.03|33.73|33.94|33.64|89
1630010700000|2021-08-26 20:45:00|34.02|33.72|34.02|33.72|34.09|33.79|33.98|33.68|127
1630011000000|2021-08-26 20:50:00|34.03|33.73|34.02|33.72|34.07|33.77|33.99|33.69|62
1630011300000|2021-08-26 20:55:00|34.03|33.73|34.15|33.85|34.15|33.85|34.03|33.73|124
1630011600000|2021-08-26 21:00:00|34.16|33.86|34.17|33.87|34.17|33.87|34.14|33.84|50
1630011900000|2021-08-26 21:05:00|34.16|33.86|34.21|33.91|34.23|33.93|34.16|33.86|79
1630012200000|2021-08-26 21:10:00|34.22|33.92|34.15|33.85|34.23|33.93|34.13|33.83|108
1630012500000|2021-08-26 21:15:00|34.16|33.86|34.22|33.92|34.22|33.92|34.12|33.82|47
1630012800000|2021-08-26 21:20:00|34.23|33.93|34.2|33.9|34.26|33.96|34.19|33.89|56
1630013100000|2021-08-26 21:25:00|34.21|33.91|34.19|33.89|34.21|33.91|34.18|33.88|63
1630013400000|2021-08-26 21:30:00|34.2|33.9|34.2|33.9|34.21|33.91|34.16|33.86|65
1630013700000|2021-08-26 21:35:00|34.21|33.91|34.25|33.95|34.25|33.95|34.2|33.9|58
1630014000000|2021-08-26 21:40:00|34.26|33.96|34.24|33.94|34.28|33.98|34.24|33.94|49
1630014300000|2021-08-26 21:45:00|34.25|33.95|34.32|34.02|34.34|34.04|34.25|33.95|70
1630014600000|2021-08-26 21:50:00|34.31|34.01|34.21|33.91|34.31|34.01|34.15|33.85|138
1630014900000|2021-08-26 21:55:00|34.2|33.9|34.21|33.91|34.21|33.91|34.17|33.87|167
1630015200000|2021-08-26 22:00:00|34.2|33.9|34.12|33.82|34.25|33.95|34.1|33.8|257
1630015500000|2021-08-26 22:05:00|34.11|33.81|34.22|33.92|34.24|33.94|34.11|33.81|230
1630015800000|2021-08-26 22:10:00|34.23|33.93|34.3|34|34.31|34.01|34.18|33.88|180
1630016100000|2021-08-26 22:15:00|34.31|34.01|34.27|33.97|34.32|34.02|34.24|33.94|99
1630016400000|2021-08-26 22:20:00|34.26|33.96|34.32|34.02|34.34|34.04|34.26|33.96|169
1630016700000|2021-08-26 22:25:00|34.31|34.01|34.32|34.02|34.35|34.05|34.3|34|132
1630017000000|2021-08-26 22:30:00|34.33|34.03|34.33|34.03|34.37|34.07|34.29|33.99|127
1630017300000|2021-08-26 22:35:00|34.32|34.02|34.32|34.02|34.37|34.07|34.28|33.98|134
1630017600000|2021-08-26 22:40:00|34.31|34.01|34.28|33.98|34.34|34.04|34.24|33.94|163
1630017900000|2021-08-26 22:45:00|34.27|33.97|34.22|33.92|34.3|34|34.19|33.89|139
1630018200000|2021-08-26 22:50:00|34.21|33.91|34.09|33.79|34.23|33.93|34.06|33.76|135
1630018500000|2021-08-26 22:55:00|34.1|33.8|34.08|33.78|34.19|33.89|34.04|33.74|152
1630018800000|2021-08-26 23:00:00|34.09|33.79|33.95|33.65|34.12|33.82|33.93|33.63|151
1630019100000|2021-08-26 23:05:00|33.94|33.64|33.99|33.69|34.02|33.72|33.94|33.64|151
1630019400000|2021-08-26 23:10:00|33.98|33.68|33.92|33.62|34.01|33.71|33.87|33.57|150
1630019700000|2021-08-26 23:15:00|33.91|33.61|33.95|33.65|33.95|33.65|33.89|33.59|110
1630020000000|2021-08-26 23:20:00|33.94|33.64|34|33.7|34.01|33.71|33.93|33.63|107
1630020300000|2021-08-26 23:25:00|34.01|33.71|34.19|33.89|34.3|34|34.01|33.71|121
1630020600000|2021-08-26 23:30:00|34.2|33.9|34.29|33.99|34.3|34|34.16|33.86|159
1630020900000|2021-08-26 23:35:00|34.3|34|34.28|33.98|34.32|34.02|34.24|33.94|125
1630021200000|2021-08-26 23:40:00|34.27|33.97|34.18|33.88|34.27|33.97|34.17|33.87|108
1630021500000|2021-08-26 23:45:00|34.17|33.87|34.06|33.76|34.21|33.91|34.06|33.76|112
1630021800000|2021-08-26 23:50:00|34.05|33.75|33.85|33.55|34.05|33.75|33.84|33.54|147
1630022100000|2021-08-26 23:55:00|33.86|33.56|33.66|33.36|33.88|33.58|33.63|33.33|209
1630022400000|2021-08-27 00:00:00|33.67|33.37|33.75|33.45|33.87|33.57|33.66|33.36|219
1630022700000|2021-08-27 00:05:00|33.74|33.44|33.76|33.46|33.92|33.62|33.74|33.44|192
1630023000000|2021-08-27 00:10:00|33.75|33.45|33.46|33.16|33.76|33.46|33.45|33.15|176
1630023300000|2021-08-27 00:15:00|33.45|33.15|33.19|32.89|33.47|33.17|33.16|32.86|206
1630023600000|2021-08-27 00:20:00|33.2|32.9|33.22|32.92|33.31|33.01|33.13|32.83|249
1630023900000|2021-08-27 00:25:00|33.23|32.93|33.35|33.05|33.42|33.12|33.2|32.9|183
1630024200000|2021-08-27 00:30:00|33.34|33.04|33.14|32.84|33.35|33.05|33.13|32.83|220
1630024500000|2021-08-27 00:35:00|33.15|32.85|33.31|33.01|33.31|33.01|33.13|32.83|166
1630024800000|2021-08-27 00:40:00|33.33|33.03|33.25|32.95|33.33|33.03|33.17|32.87|185
1630025100000|2021-08-27 00:45:00|33.26|32.96|33.38|33.08|33.39|33.09|33.15|32.85|140
1630025400000|2021-08-27 00:50:00|33.39|33.09|33.6|33.3|33.61|33.31|33.39|33.09|159
1630025700000|2021-08-27 00:55:00|33.61|33.31|33.81|33.51|33.83|33.53|33.61|33.31|166
1630026000000|2021-08-27 01:00:00|33.8|33.5|33.85|33.55|33.93|33.63|33.76|33.46|203
1630026300000|2021-08-27 01:05:00|33.86|33.56|34.14|33.84|34.16|33.86|33.86|33.56|219
1630026600000|2021-08-27 01:10:00|34.13|33.83|34.1|33.8|34.15|33.85|34.05|33.75|123
1630026900000|2021-08-27 01:15:00|34.11|33.81|34.07|33.77|34.2|33.9|34.02|33.72|185
1630027200000|2021-08-27 01:20:00|34.08|33.78|34.07|33.77|34.11|33.81|34.04|33.74|130
1630027500000|2021-08-27 01:25:00|34.08|33.78|34.17|33.87|34.19|33.89|34.08|33.78|134
1630027800000|2021-08-27 01:30:00|34.18|33.88|34.24|33.94|34.27|33.97|34.17|33.87|101
1630028100000|2021-08-27 01:35:00|34.25|33.95|34.21|33.91|34.3|34|34.2|33.9|165
1630028400000|2021-08-27 01:40:00|34.2|33.9|34.07|33.77|34.25|33.95|34.07|33.77|86
1630028700000|2021-08-27 01:45:00|34.06|33.76|34.07|33.77|34.17|33.87|34.02|33.72|92
1630029000000|2021-08-27 01:50:00|34.06|33.76|34.07|33.77|34.1|33.8|34.04|33.74|153
1630029300000|2021-08-27 01:55:00|34.08|33.78|34.12|33.82|34.31|34.01|34.07|33.77|217
1630029600000|2021-08-27 02:00:00|34.13|33.83|34.15|33.85|34.2|33.9|34.12|33.82|124
1630029900000|2021-08-27 02:05:00|34.16|33.86|34.25|33.95|34.26|33.96|34.13|33.83|131
1630030200000|2021-08-27 02:10:00|34.26|33.96|34.32|34.02|34.32|34.02|34.23|33.93|105
1630030500000|2021-08-27 02:15:00|34.31|34.01|34.25|33.95|34.33|34.03|34.24|33.94|103
1630030800000|2021-08-27 02:20:00|34.24|33.94|34.3|34|34.3|34|34.22|33.92|91
1630031100000|2021-08-27 02:25:00|34.29|33.99|34.33|34.03|34.34|34.04|34.29|33.99|68
1630031400000|2021-08-27 02:30:00|34.34|34.04|34.28|33.98|34.34|34.04|34.24|33.94|102
1630031700000|2021-08-27 02:35:00|34.27|33.97|34.23|33.93|34.33|34.03|34.22|33.92|105
1630032000000|2021-08-27 02:40:00|34.24|33.94|34.23|33.93|34.31|34.01|34.23|33.93|97
1630032300000|2021-08-27 02:45:00|34.24|33.94|34.17|33.87|34.26|33.96|34.14|33.84|97
1630032600000|2021-08-27 02:50:00|34.16|33.86|34.08|33.78|34.2|33.9|34.06|33.76|101
1630032900000|2021-08-27 02:55:00|34.09|33.79|33.98|33.68|34.09|33.79|33.96|33.66|126
1630033200000|2021-08-27 03:00:00|33.97|33.67|33.83|33.53|34.02|33.72|33.81|33.51|147
1630033500000|2021-08-27 03:05:00|33.82|33.52|33.76|33.46|33.83|33.53|33.72|33.42|149
1630033800000|2021-08-27 03:10:00|33.77|33.47|33.73|33.43|33.81|33.51|33.7|33.4|125
1630034100000|2021-08-27 03:15:00|33.72|33.42|33.66|33.36|33.73|33.43|33.64|33.34|155
1630034400000|2021-08-27 03:20:00|33.67|33.37|33.58|33.28|33.67|33.37|33.52|33.22|154
1630034700000|2021-08-27 03:25:00|33.57|33.27|33.42|33.12|33.59|33.29|33.42|33.12|148
1630035000000|2021-08-27 03:30:00|33.43|33.13|33.53|33.23|33.55|33.25|33.42|33.12|130
1630035300000|2021-08-27 03:35:00|33.52|33.22|33.67|33.37|33.67|33.37|33.49|33.19|115
1630035600000|2021-08-27 03:40:00|33.66|33.36|33.51|33.21|33.67|33.37|33.51|33.21|123
1630035900000|2021-08-27 03:45:00|33.52|33.22|33.6|33.3|33.65|33.35|33.51|33.21|171
1630036200000|2021-08-27 03:50:00|33.61|33.31|33.52|33.22|33.62|33.32|33.49|33.19|136
1630036500000|2021-08-27 03:55:00|33.53|33.23|33.57|33.27|33.6|33.3|33.48|33.18|144
1630036800000|2021-08-27 04:00:00|33.56|33.26|33.51|33.21|33.71|33.41|33.51|33.21|136
1630037100000|2021-08-27 04:05:00|33.52|33.22|33.41|33.11|33.56|33.26|33.39|33.09|156
1630037400000|2021-08-27 04:10:00|33.42|33.12|33.32|33.02|33.45|33.15|33.3|33|139
1630037700000|2021-08-27 04:15:00|33.33|33.03|33.31|33.01|33.39|33.09|33.28|32.98|154
1630038000000|2021-08-27 04:20:00|33.3|33|33.27|32.97|33.36|33.06|33.26|32.96|130
1630038300000|2021-08-27 04:25:00|33.28|32.98|33.3|33|33.32|33.02|33.25|32.95|141
1630038600000|2021-08-27 04:30:00|33.29|32.99|33.27|32.97|33.31|33.01|33.24|32.94|132
1630038900000|2021-08-27 04:35:00|33.26|32.96|33.37|33.07|33.45|33.15|33.23|32.93|128
1630039200000|2021-08-27 04:40:00|33.38|33.08|33.35|33.05|33.38|33.08|33.31|33.01|126
1630039500000|2021-08-27 04:45:00|33.34|33.04|33.47|33.17|33.48|33.18|33.32|33.02|127
1630039800000|2021-08-27 04:50:00|33.46|33.16|33.31|33.01|33.48|33.18|33.27|32.97|131
1630040100000|2021-08-27 04:55:00|33.3|33|33.36|33.06|33.39|33.09|33.28|32.98|103
1630040400000|2021-08-27 05:00:00|33.37|33.07|33.52|33.22|33.52|33.22|33.34|33.04|157
1630040700000|2021-08-27 05:05:00|33.53|33.23|33.48|33.18|33.55|33.25|33.44|33.14|109
1630041000000|2021-08-27 05:10:00|33.47|33.17|33.49|33.19|33.54|33.24|33.44|33.14|170
1630041300000|2021-08-27 05:15:00|33.48|33.18|33.53|33.23|33.56|33.26|33.45|33.15|170
1630041600000|2021-08-27 05:20:00|33.54|33.24|33.71|33.41|33.72|33.42|33.53|33.23|136
1630041900000|2021-08-27 05:25:00|33.72|33.42|33.74|33.44|33.77|33.47|33.69|33.39|134
1630042200000|2021-08-27 05:30:00|33.73|33.43|33.79|33.49|33.79|33.49|33.72|33.42|93
1630042500000|2021-08-27 05:35:00|33.78|33.48|33.79|33.49|33.79|33.49|33.69|33.39|120
1630042800000|2021-08-27 05:40:00|33.8|33.5|33.75|33.45|33.82|33.52|33.74|33.44|155
1630043100000|2021-08-27 05:45:00|33.76|33.46|33.68|33.38|33.79|33.49|33.66|33.36|151
1630043400000|2021-08-27 05:50:00|33.67|33.37|33.65|33.35|33.7|33.4|33.6|33.3|135
1630043700000|2021-08-27 05:55:00|33.64|33.34|33.72|33.42|33.72|33.42|33.61|33.31|154
1630044000000|2021-08-27 06:00:00|33.73|33.43|33.66|33.36|33.78|33.48|33.61|33.31|145
1630044300000|2021-08-27 06:05:00|33.67|33.37|33.66|33.36|33.73|33.43|33.65|33.35|117
1630044600000|2021-08-27 06:10:00|33.67|33.37|33.76|33.46|33.76|33.46|33.67|33.37|106
1630044900000|2021-08-27 06:15:00|33.75|33.45|33.73|33.43|33.77|33.47|33.69|33.39|119
1630045200000|2021-08-27 06:20:00|33.74|33.44|33.84|33.54|33.85|33.55|33.68|33.38|168
1630045500000|2021-08-27 06:25:00|33.83|33.53|33.82|33.52|33.86|33.56|33.8|33.5|183
1630045800000|2021-08-27 06:30:00|33.83|33.53|33.81|33.51|33.85|33.55|33.79|33.49|131
1630046100000|2021-08-27 06:35:00|33.8|33.5|33.69|33.39|33.8|33.5|33.68|33.38|118
1630046400000|2021-08-27 06:40:00|33.7|33.4|33.72|33.42|33.73|33.43|33.67|33.37|79
1630046700000|2021-08-27 06:45:00|33.71|33.41|33.77|33.47|33.79|33.49|33.71|33.41|83
1630047000000|2021-08-27 06:50:00|33.78|33.48|33.75|33.45|33.84|33.54|33.73|33.43|87
1630047300000|2021-08-27 06:55:00|33.76|33.46|33.78|33.48|33.83|33.53|33.74|33.44|107
1630047600000|2021-08-27 07:00:00|33.77|33.47|33.85|33.55|33.87|33.57|33.75|33.45|223
1630047900000|2021-08-27 07:05:00|33.86|33.56|33.88|33.58|33.88|33.58|33.83|33.53|201
1630048200000|2021-08-27 07:10:00|33.87|33.57|33.75|33.45|33.89|33.59|33.75|33.45|77
1630048500000|2021-08-27 07:15:00|33.76|33.46|33.47|33.17|33.76|33.46|33.43|33.13|255
1630048800000|2021-08-27 07:20:00|33.49|33.19|33.67|33.37|33.68|33.38|33.4|33.1|169
1630049100000|2021-08-27 07:25:00|33.68|33.38|33.68|33.38|33.85|33.55|33.65|33.35|342
1630049400000|2021-08-27 07:30:00|33.69|33.39|33.71|33.41|33.83|33.53|33.62|33.32|191
1630049700000|2021-08-27 07:35:00|33.7|33.4|33.86|33.56|33.89|33.59|33.69|33.39|166
1630050000000|2021-08-27 07:40:00|33.87|33.57|33.85|33.55|33.94|33.64|33.82|33.52|141
1630050300000|2021-08-27 07:45:00|33.84|33.54|33.79|33.49|33.89|33.59|33.75|33.45|142
1630050600000|2021-08-27 07:50:00|33.8|33.5|33.85|33.55|33.86|33.56|33.74|33.44|80
1630050900000|2021-08-27 07:55:00|33.86|33.56|33.95|33.65|34|33.7|33.85|33.55|176
1630051200000|2021-08-27 08:00:00|33.94|33.64|33.89|33.59|33.96|33.66|33.84|33.54|173
1630051500000|2021-08-27 08:05:00|33.9|33.6|33.9|33.6|33.96|33.66|33.89|33.59|75
1630051800000|2021-08-27 08:10:00|33.89|33.59|33.84|33.54|33.9|33.6|33.81|33.51|98
1630052100000|2021-08-27 08:15:00|33.85|33.55|33.76|33.46|33.85|33.55|33.74|33.44|97
1630052400000|2021-08-27 08:20:00|33.75|33.45|33.79|33.49|33.83|33.53|33.74|33.44|104
1630052700000|2021-08-27 08:25:00|33.8|33.5|33.81|33.51|33.83|33.53|33.78|33.48|84
1630053000000|2021-08-27 08:30:00|33.8|33.5|33.87|33.57|33.91|33.61|33.78|33.48|115
1630053300000|2021-08-27 08:35:00|33.88|33.58|34.04|33.74|34.04|33.74|33.87|33.57|110
1630053600000|2021-08-27 08:40:00|34.03|33.73|33.84|33.54|34.04|33.74|33.84|33.54|111
1630053900000|2021-08-27 08:45:00|33.85|33.55|33.88|33.58|33.92|33.62|33.82|33.52|122
1630054200000|2021-08-27 08:50:00|33.87|33.57|33.77|33.47|33.88|33.58|33.73|33.43|134
1630054500000|2021-08-27 08:55:00|33.78|33.48|33.71|33.41|33.8|33.5|33.68|33.38|117
1630054800000|2021-08-27 09:00:00|33.7|33.4|33.66|33.36|33.76|33.46|33.59|33.29|118
1630055100000|2021-08-27 09:05:00|33.65|33.35|33.58|33.28|33.66|33.36|33.55|33.25|109
1630055400000|2021-08-27 09:10:00|33.57|33.27|33.6|33.3|33.6|33.3|33.52|33.22|102
1630055700000|2021-08-27 09:15:00|33.59|33.29|33.71|33.41|33.71|33.41|33.54|33.24|132
1630056000000|2021-08-27 09:20:00|33.7|33.4|33.77|33.47|33.78|33.48|33.68|33.38|170
1630056300000|2021-08-27 09:25:00|33.75|33.45|33.63|33.33|33.77|33.47|33.54|33.24|270
1630056600000|2021-08-27 09:30:00|33.64|33.34|33.63|33.33|33.64|33.34|33.54|33.24|150
1630056900000|2021-08-27 09:35:00|33.62|33.32|33.63|33.33|33.67|33.37|33.59|33.29|98
1630057200000|2021-08-27 09:40:00|33.62|33.32|33.7|33.4|33.7|33.4|33.6|33.3|87
1630057500000|2021-08-27 09:45:00|33.71|33.41|33.76|33.46|33.8|33.5|33.7|33.4|129
1630057800000|2021-08-27 09:50:00|33.77|33.47|33.69|33.39|33.8|33.5|33.69|33.39|87
1630058100000|2021-08-27 09:55:00|33.68|33.38|33.67|33.37|33.69|33.39|33.62|33.32|66
1630058400000|2021-08-27 10:00:00|33.68|33.38|33.81|33.51|33.82|33.52|33.63|33.33|152
1630058700000|2021-08-27 10:05:00|33.82|33.52|33.67|33.37|33.82|33.52|33.66|33.36|119
1630059000000|2021-08-27 10:10:00|33.68|33.38|33.73|33.43|33.76|33.46|33.67|33.37|116
1630059300000|2021-08-27 10:15:00|33.72|33.42|33.69|33.39|33.76|33.46|33.65|33.35|165
1630059600000|2021-08-27 10:20:00|33.68|33.38|33.59|33.29|33.7|33.4|33.59|33.29|102
1630059900000|2021-08-27 10:25:00|33.6|33.3|33.59|33.29|33.62|33.32|33.55|33.25|74
1630060200000|2021-08-27 10:30:00|33.6|33.3|33.66|33.36|33.7|33.4|33.6|33.3|143
1630060500000|2021-08-27 10:35:00|33.65|33.35|33.57|33.27|33.66|33.36|33.54|33.24|95
1630060800000|2021-08-27 10:40:00|33.56|33.26|33.74|33.44|33.76|33.46|33.56|33.26|173
1630061100000|2021-08-27 10:45:00|33.73|33.43|33.83|33.53|33.83|33.53|33.71|33.41|119
1630061400000|2021-08-27 10:50:00|33.84|33.54|33.86|33.56|33.91|33.61|33.83|33.53|153
1630061700000|2021-08-27 10:55:00|33.85|33.55|33.92|33.62|33.98|33.68|33.85|33.55|102
1630062000000|2021-08-27 11:00:00|33.93|33.63|34.04|33.74|34.04|33.74|33.89|33.59|114
1630062300000|2021-08-27 11:05:00|34.05|33.75|34.12|33.82|34.15|33.85|34.04|33.74|102
1630062600000|2021-08-27 11:10:00|34.13|33.83|34.14|33.84|34.21|33.91|34.12|33.82|124
1630062900000|2021-08-27 11:15:00|34.13|33.83|34.29|33.99|34.29|33.99|34.13|33.83|126
1630063200000|2021-08-27 11:20:00|34.3|34|34.34|34.04|34.36|34.06|34.28|33.98|107
1630063500000|2021-08-27 11:25:00|34.35|34.05|34.32|34.02|34.36|34.06|34.31|34.01|111
1630063800000|2021-08-27 11:30:00|34.33|34.03|34.35|34.05|34.4|34.1|34.32|34.02|94
1630064100000|2021-08-27 11:35:00|34.34|34.04|34.32|34.02|34.36|34.06|34.29|33.99|164
1630064400000|2021-08-27 11:40:00|34.31|34.01|34.29|33.99|34.32|34.02|34.26|33.96|103
1630064700000|2021-08-27 11:45:00|34.3|34|34.22|33.92|34.34|34.04|34.21|33.91|135
1630065000000|2021-08-27 11:50:00|34.23|33.93|34.23|33.93|34.24|33.94|34.09|33.79|164
1630065300000|2021-08-27 11:55:00|34.24|33.94|34.2|33.9|34.32|34.02|34.2|33.9|144
1630065600000|2021-08-27 12:00:00|34.19|33.89|34.17|33.87|34.28|33.98|34.08|33.78|238
1630065900000|2021-08-27 12:05:00|34.16|33.86|34.21|33.91|34.23|33.93|34.16|33.86|135
1630066200000|2021-08-27 12:10:00|34.2|33.9|34.27|33.97|34.27|33.97|34.19|33.89|84
1630066500000|2021-08-27 12:15:00|34.26|33.96|34.35|34.05|34.35|34.05|34.26|33.96|114
1630066800000|2021-08-27 12:20:00|34.34|34.04|34.26|33.96|34.34|34.04|34.24|33.94|117
1630067100000|2021-08-27 12:25:00|34.27|33.97|34.18|33.88|34.29|33.99|34.18|33.88|137
1630067400000|2021-08-27 12:30:00|34.17|33.87|34.14|33.84|34.22|33.92|34.09|33.79|141
1630067700000|2021-08-27 12:35:00|34.15|33.85|34.16|33.86|34.17|33.87|34.14|33.84|124
1630068000000|2021-08-27 12:40:00|34.15|33.85|34.2|33.9|34.2|33.9|34.11|33.81|88
1630068300000|2021-08-27 12:45:00|34.19|33.89|34.31|34.01|34.31|34.01|34.19|33.89|111
1630068600000|2021-08-27 12:50:00|34.3|34|34.36|34.06|34.36|34.06|34.3|34|85
1630068900000|2021-08-27 12:55:00|34.37|34.07|34.26|33.96|34.4|34.1|34.25|33.95|160
1630069200000|2021-08-27 13:00:00|34.27|33.97|34.2|33.9|34.27|33.97|34.16|33.86|167
1630069500000|2021-08-27 13:05:00|34.21|33.91|33.94|33.64|34.23|33.93|33.88|33.58|236
1630069800000|2021-08-27 13:10:00|33.93|33.63|33.95|33.65|33.96|33.66|33.84|33.54|165
1630070100000|2021-08-27 13:15:00|33.96|33.66|34|33.7|34.02|33.72|33.93|33.63|176
1630070400000|2021-08-27 13:20:00|34.01|33.71|34.07|33.77|34.08|33.78|33.99|33.69|72
1630070700000|2021-08-27 13:25:00|34.06|33.76|34|33.7|34.07|33.77|33.96|33.66|118
1630071000000|2021-08-27 13:30:00|34.01|33.71|34.12|33.82|34.14|33.84|34|33.7|185
1630071300000|2021-08-27 13:35:00|34.13|33.83|34.13|33.83|34.17|33.87|34.07|33.77|161
1630071600000|2021-08-27 13:40:00|34.12|33.82|34.04|33.74|34.14|33.84|34.02|33.72|156
1630071900000|2021-08-27 13:45:00|34.03|33.73|34.11|33.81|34.14|33.84|33.96|33.66|151
1630072200000|2021-08-27 13:50:00|34.1|33.8|34.21|33.91|34.28|33.98|34.06|33.76|208
1630072500000|2021-08-27 13:55:00|34.2|33.9|34.28|33.98|34.3|34|34.16|33.86|176
1630072800000|2021-08-27 14:00:00|34.29|33.99|34.48|34.18|34.57|34.27|34.23|33.93|271
1630073100000|2021-08-27 14:05:00|34.49|34.19|34.55|34.25|34.56|34.26|34.49|34.19|217
1630073400000|2021-08-27 14:10:00|34.56|34.26|34.75|34.45|34.81|34.51|34.55|34.25|229
1630073700000|2021-08-27 14:15:00|34.74|34.44|34.79|34.49|34.9|34.6|34.74|34.44|216
1630074000000|2021-08-27 14:20:00|34.78|34.48|34.92|34.62|34.92|34.62|34.78|34.48|140
1630074300000|2021-08-27 14:25:00|34.91|34.61|34.9|34.6|35.03|34.73|34.88|34.58|223
1630074600000|2021-08-27 14:30:00|34.89|34.59|35.05|34.75|35.11|34.81|34.89|34.59|275
1630074900000|2021-08-27 14:35:00|35.06|34.76|35.01|34.71|35.13|34.83|35|34.7|205
1630075200000|2021-08-27 14:40:00|35|34.7|35.17|34.87|35.17|34.87|34.91|34.61|190
1630075500000|2021-08-27 14:45:00|35.18|34.88|35.27|34.97|35.5|35.2|35.14|34.84|207
1630075800000|2021-08-27 14:50:00|35.28|34.98|35.25|34.95|35.33|35.03|35.25|34.95|125
1630076100000|2021-08-27 14:55:00|35.24|34.94|35.29|34.99|35.3|35|35.22|34.92|110
1630076400000|2021-08-27 15:00:00|35.3|35|35.39|35.09|35.49|35.19|35.3|35|184
1630076700000|2021-08-27 15:05:00|35.4|35.1|35.24|34.94|35.44|35.14|35.24|34.94|139
1630077000000|2021-08-27 15:10:00|35.25|34.95|35.26|34.96|35.4|35.1|35.21|34.91|171
1630077300000|2021-08-27 15:15:00|35.25|34.95|35.18|34.88|35.29|34.99|35.06|34.76|136
1630077600000|2021-08-27 15:20:00|35.17|34.87|35.07|34.77|35.21|34.91|35.06|34.76|157
1630077900000|2021-08-27 15:25:00|35.08|34.78|35.11|34.81|35.15|34.85|35.07|34.77|132
1630078200000|2021-08-27 15:30:00|35.12|34.82|35.07|34.77|35.15|34.85|34.99|34.69|165
1630078500000|2021-08-27 15:35:00|35.06|34.76|34.96|34.66|35.1|34.8|34.95|34.65|149
1630078800000|2021-08-27 15:40:00|34.95|34.65|35.12|34.82|35.12|34.82|34.95|34.65|76
1630079100000|2021-08-27 15:45:00|35.13|34.83|35.15|34.85|35.23|34.93|35.11|34.81|122
1630079400000|2021-08-27 15:50:00|35.16|34.86|35.15|34.85|35.2|34.9|35.11|34.81|130
1630079700000|2021-08-27 15:55:00|35.16|34.86|35.16|34.86|35.2|34.9|35.15|34.85|85
1630080000000|2021-08-27 16:00:00|35.17|34.87|35.1|34.8|35.19|34.89|35.08|34.78|169
1630080300000|2021-08-27 16:05:00|35.11|34.81|35.18|34.88|35.18|34.88|35.09|34.79|99
1630080600000|2021-08-27 16:10:00|35.19|34.89|35.04|34.74|35.2|34.9|34.98|34.68|114
1630080900000|2021-08-27 16:15:00|35.03|34.73|35.12|34.82|35.13|34.83|35.03|34.73|110
1630081200000|2021-08-27 16:20:00|35.11|34.81|35.07|34.77|35.14|34.84|35.06|34.76|118
1630081500000|2021-08-27 16:25:00|35.08|34.78|35.1|34.8|35.1|34.8|35|34.7|124
1630081800000|2021-08-27 16:30:00|35.09|34.79|35.22|34.92|35.27|34.97|35.09|34.79|124
1630082100000|2021-08-27 16:35:00|35.23|34.93|35.22|34.92|35.24|34.94|35.2|34.9|93
1630082400000|2021-08-27 16:40:00|35.23|34.93|35.23|34.93|35.25|34.95|35.21|34.91|67
1630082700000|2021-08-27 16:45:00|35.22|34.92|35.12|34.82|35.26|34.96|35.11|34.81|165
1630083000000|2021-08-27 16:50:00|35.11|34.81|35.01|34.71|35.13|34.83|35.01|34.71|173
1630083300000|2021-08-27 16:55:00|35|34.7|35|34.7|35.04|34.74|34.96|34.66|95
1630083600000|2021-08-27 17:00:00|35.01|34.71|35.08|34.78|35.1|34.8|35|34.7|72
1630083900000|2021-08-27 17:05:00|35.09|34.79|35.01|34.71|35.1|34.8|35.01|34.71|111
1630084200000|2021-08-27 17:10:00|35.02|34.72|34.91|34.61|35.02|34.72|34.9|34.6|96
1630084500000|2021-08-27 17:15:00|34.92|34.62|34.98|34.68|35.01|34.71|34.92|34.62|103
1630084800000|2021-08-27 17:20:00|34.99|34.69|35|34.7|35.01|34.71|34.96|34.66|129
1630085100000|2021-08-27 17:25:00|35.01|34.71|35.12|34.82|35.12|34.82|34.99|34.69|108
1630085400000|2021-08-27 17:30:00|35.11|34.81|35.02|34.72|35.11|34.81|35|34.7|120
1630085700000|2021-08-27 17:35:00|35.03|34.73|35.12|34.82|35.12|34.82|35|34.7|109
1630086000000|2021-08-27 17:40:00|35.11|34.81|35.06|34.76|35.11|34.81|35.06|34.76|158
1630086300000|2021-08-27 17:45:00|35.07|34.77|35.07|34.77|35.18|34.88|35.04|34.74|115
1630086600000|2021-08-27 17:50:00|35.08|34.78|35.11|34.81|35.13|34.83|35.07|34.77|60
1630086900000|2021-08-27 17:55:00|35.12|34.82|35.12|34.82|35.13|34.83|35.01|34.71|127
1630087200000|2021-08-27 18:00:00|35.13|34.83|35.14|34.84|35.19|34.89|35.06|34.76|112
1630087500000|2021-08-27 18:05:00|35.13|34.83|35.2|34.9|35.22|34.92|35.13|34.83|77
1630087800000|2021-08-27 18:10:00|35.21|34.91|35.17|34.87|35.21|34.91|35.16|34.86|102
1630088100000|2021-08-27 18:15:00|35.18|34.88|35.17|34.87|35.22|34.92|35.16|34.86|77
1630088400000|2021-08-27 18:20:00|35.16|34.86|35.15|34.85|35.18|34.88|35.14|34.84|114
1630088700000|2021-08-27 18:25:00|35.14|34.84|35.13|34.83|35.17|34.87|35.12|34.82|100
1630089000000|2021-08-27 18:30:00|35.14|34.84|35.2|34.9|35.21|34.91|35.13|34.83|69
1630089300000|2021-08-27 18:35:00|35.19|34.89|35.15|34.85|35.2|34.9|35.15|34.85|69
1630089600000|2021-08-27 18:40:00|35.16|34.86|35.11|34.81|35.17|34.87|35.05|34.75|106
1630089900000|2021-08-27 18:45:00|35.12|34.82|35.15|34.85|35.18|34.88|35.12|34.82|130
1630090200000|2021-08-27 18:50:00|35.16|34.86|35.18|34.88|35.19|34.89|35.15|34.85|99
1630090500000|2021-08-27 18:55:00|35.19|34.89|35.17|34.87|35.19|34.89|35.12|34.82|120
1630090800000|2021-08-27 19:00:00|35.18|34.88|35.12|34.82|35.18|34.88|35.12|34.82|93
1630091100000|2021-08-27 19:05:00|35.13|34.83|35.12|34.82|35.14|34.84|35.11|34.81|94
1630091400000|2021-08-27 19:10:00|35.13|34.83|35.13|34.83|35.16|34.86|35.09|34.79|113
1630091700000|2021-08-27 19:15:00|35.12|34.82|35.13|34.83|35.13|34.83|35.09|34.79|56
1630092000000|2021-08-27 19:20:00|35.14|34.84|35.15|34.85|35.19|34.89|35.13|34.83|72
1630092300000|2021-08-27 19:25:00|35.16|34.86|35.14|34.84|35.23|34.93|35.14|34.84|133
1630092600000|2021-08-27 19:30:00|35.15|34.85|35.1|34.8|35.15|34.85|35.08|34.78|134
1630092900000|2021-08-27 19:35:00|35.09|34.79|35.14|34.84|35.15|34.85|35.09|34.79|58
1630093200000|2021-08-27 19:40:00|35.13|34.83|35.12|34.82|35.15|34.85|35.12|34.82|82
1630093500000|2021-08-27 19:45:00|35.11|34.81|35.12|34.82|35.12|34.82|35.09|34.79|90
1630093800000|2021-08-27 19:50:00|35.11|34.81|35.08|34.78|35.13|34.83|35.08|34.78|64
1630094100000|2021-08-27 19:55:00|35.09|34.79|35.08|34.78|35.09|34.79|35.06|34.76|112
1630094400000|2021-08-27 20:00:00|35.07|34.77|34.81|34.51|35.08|34.78|34.8|34.5|125
1630094700000|2021-08-27 20:05:00|34.8|34.5|35.11|34.81|35.14|34.84|34.79|34.49|216
1630095000000|2021-08-27 20:10:00|35.1|34.8|35.21|34.91|35.21|34.91|35.1|34.8|162
1630095300000|2021-08-27 20:15:00|35.22|34.92|35.13|34.83|35.25|34.95|35.12|34.82|125
1630095600000|2021-08-27 20:20:00|35.12|34.82|35.21|34.91|35.23|34.93|35.12|34.82|70
1630095900000|2021-08-27 20:25:00|35.2|34.9|35.43|35.13|35.46|35.16|35.18|34.88|106
1630096200000|2021-08-27 20:30:00|35.44|35.14|35.36|35.06|35.49|35.19|35.33|35.03|172
1630096500000|2021-08-27 20:35:00|35.37|35.07|35.41|35.11|35.44|35.14|35.36|35.06|92
1630096800000|2021-08-27 20:40:00|35.42|35.12|35.33|35.03|35.45|35.15|35.3|35|77
1630097100000|2021-08-27 20:45:00|35.34|35.04|35.36|35.06|35.38|35.08|35.32|35.02|66
1630097400000|2021-08-27 20:50:00|35.35|35.05|35.38|35.08|35.41|35.11|35.33|35.03|50
1630097700000|2021-08-27 20:55:00|35.37|35.07|35.4|35.1|35.4|35.1|35.36|35.06|30
1630134000000|2021-08-28 07:00:00|35.23|34.93|35.28|34.98|35.3|35|35.17|34.87|113
1630134300000|2021-08-28 07:05:00|35.29|34.99|35.23|34.93|35.3|35|35.19|34.89|105
1630134600000|2021-08-28 07:10:00|35.22|34.92|35.26|34.96|35.29|34.99|35.2|34.9|75
1630134900000|2021-08-28 07:15:00|35.27|34.97|35.27|34.97|35.31|35.01|35.24|34.94|71
1630135200000|2021-08-28 07:20:00|35.26|34.96|35.22|34.92|35.26|34.96|35.17|34.87|73
1630135500000|2021-08-28 07:25:00|35.21|34.91|35.3|35|35.36|35.06|35.19|34.89|98
1630135800000|2021-08-28 07:30:00|35.29|34.99|35.26|34.96|35.3|35|35.25|34.95|66
1630136100000|2021-08-28 07:35:00|35.25|34.95|35.23|34.93|35.28|34.98|35.21|34.91|124
1630136400000|2021-08-28 07:40:00|35.22|34.92|35.17|34.87|35.28|34.98|35.17|34.87|87
1630136700000|2021-08-28 07:45:00|35.18|34.88|35.23|34.93|35.23|34.93|35.17|34.87|98
1630137000000|2021-08-28 07:50:00|35.22|34.92|35.21|34.91|35.22|34.92|35.18|34.88|44
1630137300000|2021-08-28 07:55:00|35.2|34.9|35.25|34.95|35.25|34.95|35.18|34.88|60
1630137600000|2021-08-28 08:00:00|35.24|34.94|35.24|34.94|35.28|34.98|35.21|34.91|68
1630137900000|2021-08-28 08:05:00|35.25|34.95|35.2|34.9|35.25|34.95|35.16|34.86|74
1630138200000|2021-08-28 08:10:00|35.21|34.91|35.39|35.09|35.39|35.09|35.2|34.9|87
1630138500000|2021-08-28 08:15:00|35.38|35.08|35.43|35.13|35.47|35.17|35.36|35.06|115
1630138800000|2021-08-28 08:20:00|35.42|35.12|35.42|35.12|35.45|35.15|35.38|35.08|79
1630139100000|2021-08-28 08:25:00|35.41|35.11|35.41|35.11|35.45|35.15|35.4|35.1|65
1630139400000|2021-08-28 08:30:00|35.42|35.12|35.46|35.16|35.48|35.18|35.39|35.09|65
1630139700000|2021-08-28 08:35:00|35.47|35.17|35.37|35.07|35.47|35.17|35.37|35.07|77
1630140000000|2021-08-28 08:40:00|35.38|35.08|35.4|35.1|35.49|35.19|35.37|35.07|74
1630140300000|2021-08-28 08:45:00|35.39|35.09|35.36|35.06|35.42|35.12|35.36|35.06|52
1630140600000|2021-08-28 08:50:00|35.35|35.05|35.35|35.05|35.35|35.05|35.3|35|69
1630140900000|2021-08-28 08:55:00|35.34|35.04|35.41|35.11|35.43|35.13|35.34|35.04|48
1630141200000|2021-08-28 09:00:00|35.42|35.12|35.37|35.07|35.42|35.12|35.34|35.04|74
1630141500000|2021-08-28 09:05:00|35.38|35.08|35.33|35.03|35.42|35.12|35.31|35.01|122
1630141800000|2021-08-28 09:10:00|35.34|35.04|35.25|34.95|35.34|35.04|35.23|34.93|89
1630142100000|2021-08-28 09:15:00|35.26|34.96|35.22|34.92|35.26|34.96|35.2|34.9|75
1630142400000|2021-08-28 09:20:00|35.21|34.91|35.27|34.97|35.28|34.98|35.2|34.9|73
1630142700000|2021-08-28 09:25:00|35.28|34.98|35.25|34.95|35.28|34.98|35.22|34.92|76
1630143000000|2021-08-28 09:30:00|35.24|34.94|35.26|34.96|35.27|34.97|35.18|34.88|85
1630143300000|2021-08-28 09:35:00|35.25|34.95|35.34|35.04|35.35|35.05|35.23|34.93|104
1630143600000|2021-08-28 09:40:00|35.35|35.05|35.31|35.01|35.4|35.1|35.29|34.99|109
1630143900000|2021-08-28 09:45:00|35.3|35|35.28|34.98|35.3|35|35.23|34.93|97
1630144200000|2021-08-28 09:50:00|35.29|34.99|35.23|34.93|35.29|34.99|35.2|34.9|71
1630144500000|2021-08-28 09:55:00|35.22|34.92|35.21|34.91|35.24|34.94|35.19|34.89|82
1630144800000|2021-08-28 10:00:00|35.22|34.92|35.19|34.89|35.22|34.92|35.18|34.88|34
1630145100000|2021-08-28 10:05:00|35.18|34.88|35.17|34.87|35.2|34.9|35.16|34.86|48
1630145400000|2021-08-28 10:10:00|35.16|34.86|35.3|35|35.3|35|35.11|34.81|117
1630145700000|2021-08-28 10:15:00|35.29|34.99|35.2|34.9|35.3|35|35.18|34.88|103
1630146000000|2021-08-28 10:20:00|35.19|34.89|35.24|34.94|35.24|34.94|35.14|34.84|90
1630146300000|2021-08-28 10:25:00|35.23|34.93|35.26|34.96|35.27|34.97|35.19|34.89|68
1630146600000|2021-08-28 10:30:00|35.25|34.95|35.22|34.92|35.26|34.96|35.18|34.88|84
1630146900000|2021-08-28 10:35:00|35.21|34.91|35.18|34.88|35.21|34.91|35.17|34.87|56
1630147200000|2021-08-28 10:40:00|35.17|34.87|35.15|34.85|35.18|34.88|35.15|34.85|51
1630147500000|2021-08-28 10:45:00|35.14|34.84|35.15|34.85|35.18|34.88|35.14|34.84|42
1630147800000|2021-08-28 10:50:00|35.14|34.84|35.07|34.77|35.14|34.84|35.04|34.74|86
1630148100000|2021-08-28 10:55:00|35.06|34.76|35.03|34.73|35.09|34.79|35.03|34.73|62
1630148400000|2021-08-28 11:00:00|35.04|34.74|35.01|34.71|35.05|34.75|34.98|34.68|100
1630148700000|2021-08-28 11:05:00|35|34.7|34.95|34.65|35.08|34.78|34.95|34.65|75
1630149000000|2021-08-28 11:10:00|34.96|34.66|34.89|34.59|34.96|34.66|34.86|34.56|140
1630149300000|2021-08-28 11:15:00|34.88|34.58|35.03|34.73|35.03|34.73|34.88|34.58|111
1630149600000|2021-08-28 11:20:00|35.02|34.72|34.94|34.64|35.04|34.74|34.93|34.63|113
1630149900000|2021-08-28 11:25:00|34.93|34.63|34.89|34.59|34.94|34.64|34.87|34.57|87
1630150200000|2021-08-28 11:30:00|34.9|34.6|35.01|34.71|35.02|34.72|34.89|34.59|97
1630150500000|2021-08-28 11:35:00|35.02|34.72|34.92|34.62|35.02|34.72|34.92|34.62|83
1630150800000|2021-08-28 11:40:00|34.93|34.63|34.84|34.54|34.93|34.63|34.8|34.5|138
1630151100000|2021-08-28 11:45:00|34.83|34.53|34.98|34.68|35.02|34.72|34.8|34.5|171
1630151400000|2021-08-28 11:50:00|34.99|34.69|34.98|34.68|35.02|34.72|34.97|34.67|82
1630151700000|2021-08-28 11:55:00|34.99|34.69|34.97|34.67|35.04|34.74|34.97|34.67|93
1630152000000|2021-08-28 12:00:00|34.98|34.68|35.01|34.71|35.07|34.77|34.97|34.67|84
1630152300000|2021-08-28 12:05:00|35|34.7|35|34.7|35.02|34.72|34.97|34.67|55
1630152600000|2021-08-28 12:10:00|35.01|34.71|35.01|34.71|35.04|34.74|34.92|34.62|106
1630152900000|2021-08-28 12:15:00|35.02|34.72|35.04|34.74|35.04|34.74|34.99|34.69|75
1630153200000|2021-08-28 12:20:00|35.03|34.73|35.03|34.73|35.05|34.75|34.99|34.69|67
1630153500000|2021-08-28 12:25:00|35.02|34.72|34.96|34.66|35.03|34.73|34.95|34.65|55
1630153800000|2021-08-28 12:30:00|34.95|34.65|34.94|34.64|34.97|34.67|34.91|34.61|58
1630154100000|2021-08-28 12:35:00|34.95|34.65|35.03|34.73|35.05|34.75|34.94|34.64|84
1630154400000|2021-08-28 12:40:00|35.02|34.72|35.04|34.74|35.05|34.75|35.02|34.72|39
1630154700000|2021-08-28 12:45:00|35.13|34.83|35.2|34.9|35.2|34.9|35.12|34.82|36
1630155000000|2021-08-28 12:50:00|35.21|34.91|35.13|34.83|35.22|34.92|35.08|34.78|116
1630155300000|2021-08-28 12:55:00|35.14|34.84|35.12|34.82|35.14|34.84|35.09|34.79|79
1630155600000|2021-08-28 13:00:00|35.11|34.81|35.11|34.81|35.13|34.83|35.07|34.77|63
1630155900000|2021-08-28 13:05:00|35.1|34.8|35.01|34.71|35.11|34.81|35|34.7|72
1630156200000|2021-08-28 13:10:00|35.02|34.72|34.97|34.67|35.04|34.74|34.97|34.67|78
1630156500000|2021-08-28 13:15:00|34.96|34.66|34.96|34.66|35|34.7|34.94|34.64|51
1630156800000|2021-08-28 13:20:00|34.97|34.67|34.93|34.63|34.97|34.67|34.92|34.62|51
1630157100000|2021-08-28 13:25:00|34.92|34.62|34.94|34.64|35.04|34.74|34.9|34.6|86
1630157400000|2021-08-28 13:30:00|34.95|34.65|35.04|34.74|35.05|34.75|34.95|34.65|96
1630157700000|2021-08-28 13:35:00|35.03|34.73|34.98|34.68|35.05|34.75|34.98|34.68|118
1630158000000|2021-08-28 13:40:00|34.99|34.69|35.08|34.78|35.08|34.78|34.96|34.66|65
1630158300000|2021-08-28 13:45:00|35.09|34.79|35.02|34.72|35.11|34.81|35.02|34.72|102
1630158600000|2021-08-28 13:50:00|35.01|34.71|34.96|34.66|35.02|34.72|34.95|34.65|70
1630158900000|2021-08-28 13:55:00|34.95|34.65|34.89|34.59|34.97|34.67|34.88|34.58|63
1630159200000|2021-08-28 14:00:00|34.88|34.58|34.76|34.46|34.89|34.59|34.75|34.45|102
1630159500000|2021-08-28 14:05:00|34.77|34.47|34.78|34.48|34.8|34.5|34.69|34.39|79
1630159800000|2021-08-28 14:10:00|34.79|34.49|34.73|34.43|34.79|34.49|34.61|34.31|115
1630160100000|2021-08-28 14:15:00|34.72|34.42|34.73|34.43|34.81|34.51|34.69|34.39|92
1630160400000|2021-08-28 14:20:00|34.72|34.42|34.7|34.4|34.73|34.43|34.66|34.36|47
1630160700000|2021-08-28 14:25:00|34.69|34.39|34.65|34.35|34.73|34.43|34.54|34.24|87
1630161000000|2021-08-28 14:30:00|34.64|34.34|34.6|34.3|34.7|34.4|34.59|34.29|79
1630161300000|2021-08-28 14:35:00|34.59|34.29|34.46|34.16|34.6|34.3|34.43|34.13|103
1630161600000|2021-08-28 14:40:00|34.45|34.15|34.49|34.19|34.56|34.26|34.44|34.14|81
1630161900000|2021-08-28 14:45:00|34.5|34.2|34.57|34.27|34.57|34.27|34.46|34.16|64
1630162200000|2021-08-28 14:50:00|34.58|34.28|34.64|34.34|34.65|34.35|34.56|34.26|107
1630162500000|2021-08-28 14:55:00|34.65|34.35|34.71|34.41|34.72|34.42|34.63|34.33|61
1630162800000|2021-08-28 15:00:00|34.7|34.4|34.52|34.22|34.71|34.41|34.52|34.22|77
1630163100000|2021-08-28 15:05:00|34.53|34.23|34.56|34.26|34.57|34.27|34.5|34.2|62
1630163400000|2021-08-28 15:10:00|34.55|34.25|34.6|34.3|34.66|34.36|34.54|34.24|104
1630163700000|2021-08-28 15:15:00|34.59|34.29|34.52|34.22|34.59|34.29|34.52|34.22|40
1630164000000|2021-08-28 15:20:00|34.53|34.23|34.53|34.23|34.59|34.29|34.51|34.21|60
1630164300000|2021-08-28 15:25:00|34.52|34.22|34.61|34.31|34.61|34.31|34.52|34.22|66
1630164600000|2021-08-28 15:30:00|34.6|34.3|34.65|34.35|34.66|34.36|34.59|34.29|65
1630164900000|2021-08-28 15:35:00|34.64|34.34|34.69|34.39|34.71|34.41|34.64|34.34|66
1630165200000|2021-08-28 15:40:00|34.7|34.4|34.78|34.48|34.78|34.48|34.68|34.38|65
1630165500000|2021-08-28 15:45:00|34.79|34.49|34.77|34.47|34.8|34.5|34.76|34.46|25
1630165800000|2021-08-28 15:50:00|34.76|34.46|34.71|34.41|34.78|34.48|34.66|34.36|110
1630166100000|2021-08-28 15:55:00|34.7|34.4|34.77|34.47|34.83|34.53|34.69|34.39|54
1630166400000|2021-08-28 16:00:00|34.76|34.46|34.74|34.44|34.78|34.48|34.72|34.42|103
1630166700000|2021-08-28 16:05:00|34.75|34.45|34.71|34.41|34.76|34.46|34.67|34.37|51
1630167000000|2021-08-28 16:10:00|34.72|34.42|34.81|34.51|34.82|34.52|34.71|34.41|88
1630167300000|2021-08-28 16:15:00|34.82|34.52|34.86|34.56|34.86|34.56|34.81|34.51|79
1630167600000|2021-08-28 16:20:00|34.85|34.55|34.85|34.55|34.87|34.57|34.83|34.53|51
1630167900000|2021-08-28 16:25:00|34.86|34.56|34.85|34.55|34.86|34.56|34.84|34.54|38
1630168200000|2021-08-28 16:30:00|34.84|34.54|34.84|34.54|34.87|34.57|34.84|34.54|59
1630168500000|2021-08-28 16:35:00|34.85|34.55|34.74|34.44|34.87|34.57|34.74|34.44|115
1630168800000|2021-08-28 16:40:00|34.73|34.43|34.74|34.44|34.8|34.5|34.72|34.42|120
1630169100000|2021-08-28 16:45:00|34.75|34.45|34.72|34.42|34.75|34.45|34.7|34.4|106
1630169400000|2021-08-28 16:50:00|34.71|34.41|34.72|34.42|34.75|34.45|34.7|34.4|90
1630169700000|2021-08-28 16:55:00|34.73|34.43|34.69|34.39|34.76|34.46|34.69|34.39|103
1630170000000|2021-08-28 17:00:00|34.68|34.38|34.68|34.38|34.75|34.45|34.68|34.38|79
1630170300000|2021-08-28 17:05:00|34.67|34.37|34.66|34.36|34.68|34.38|34.64|34.34|46
1630170600000|2021-08-28 17:10:00|34.65|34.35|34.67|34.37|34.7|34.4|34.64|34.34|69
1630170900000|2021-08-28 17:15:00|34.68|34.38|34.63|34.33|34.69|34.39|34.62|34.32|70
1630171200000|2021-08-28 17:20:00|34.64|34.34|34.74|34.44|34.76|34.46|34.64|34.34|61
1630171500000|2021-08-28 17:25:00|34.75|34.45|34.69|34.39|34.75|34.45|34.69|34.39|49
1630171800000|2021-08-28 17:30:00|34.68|34.38|34.71|34.41|34.74|34.44|34.67|34.37|78
1630172100000|2021-08-28 17:35:00|34.72|34.42|34.68|34.38|34.73|34.43|34.67|34.37|43
1630172400000|2021-08-28 17:40:00|34.67|34.37|34.72|34.42|34.76|34.46|34.65|34.35|86
1630172700000|2021-08-28 17:45:00|34.71|34.41|34.76|34.46|34.76|34.46|34.71|34.41|66
1630173000000|2021-08-28 17:50:00|34.75|34.45|34.71|34.41|34.75|34.45|34.68|34.38|75
1630173300000|2021-08-28 17:55:00|34.7|34.4|34.76|34.46|34.76|34.46|34.69|34.39|66
1630173600000|2021-08-28 18:00:00|34.75|34.45|34.78|34.48|34.8|34.5|34.75|34.45|60
1630173900000|2021-08-28 18:05:00|34.77|34.47|34.7|34.4|34.78|34.48|34.7|34.4|54
1630174200000|2021-08-28 18:10:00|34.71|34.41|34.74|34.44|34.76|34.46|34.71|34.41|56
1630174500000|2021-08-28 18:15:00|34.73|34.43|34.78|34.48|34.8|34.5|34.73|34.43|86
1630174800000|2021-08-28 18:20:00|34.77|34.47|34.76|34.46|34.8|34.5|34.74|34.44|80
1630175100000|2021-08-28 18:25:00|34.77|34.47|34.78|34.48|34.78|34.48|34.74|34.44|62
1630175400000|2021-08-28 18:30:00|34.77|34.47|34.71|34.41|34.78|34.48|34.71|34.41|83
1630175700000|2021-08-28 18:35:00|34.72|34.42|34.72|34.42|34.73|34.43|34.68|34.38|83
1630176000000|2021-08-28 18:40:00|34.71|34.41|34.74|34.44|34.77|34.47|34.69|34.39|82
1630176300000|2021-08-28 18:45:00|34.75|34.45|34.73|34.43|34.76|34.46|34.69|34.39|89
1630176600000|2021-08-28 18:50:00|34.74|34.44|34.68|34.38|34.75|34.45|34.66|34.36|79
1630176900000|2021-08-28 18:55:00|34.67|34.37|34.55|34.25|34.68|34.38|34.55|34.25|63
1630177200000|2021-08-28 19:00:00|34.56|34.26|34.56|34.26|34.6|34.3|34.54|34.24|101
1630177500000|2021-08-28 19:05:00|34.57|34.27|34.51|34.21|34.58|34.28|34.48|34.18|107
1630177800000|2021-08-28 19:10:00|34.52|34.22|34.57|34.27|34.57|34.27|34.5|34.2|66
1630178100000|2021-08-28 19:15:00|34.58|34.28|34.55|34.25|34.61|34.31|34.51|34.21|94
1630178400000|2021-08-28 19:20:00|34.56|34.26|34.53|34.23|34.56|34.26|34.51|34.21|64
1630178700000|2021-08-28 19:25:00|34.52|34.22|34.5|34.2|34.53|34.23|34.49|34.19|73
1630179000000|2021-08-28 19:30:00|34.51|34.21|34.54|34.24|34.59|34.29|34.51|34.21|93
1630179300000|2021-08-28 19:35:00|34.55|34.25|34.53|34.23|34.58|34.28|34.51|34.21|81
1630179600000|2021-08-28 19:40:00|34.52|34.22|34.6|34.3|34.61|34.31|34.46|34.16|67
1630179900000|2021-08-28 19:45:00|34.59|34.29|34.67|34.37|34.69|34.39|34.59|34.29|75
1630180200000|2021-08-28 19:50:00|34.68|34.38|34.65|34.35|34.74|34.44|34.65|34.35|102
1630180500000|2021-08-28 19:55:00|34.64|34.34|34.53|34.23|34.64|34.34|34.53|34.23|90
1630180800000|2021-08-28 20:00:00|34.52|34.22|34.55|34.25|34.6|34.3|34.49|34.19|126
1630181100000|2021-08-28 20:05:00|34.56|34.26|34.67|34.37|34.68|34.38|34.56|34.26|40
1630181400000|2021-08-28 20:10:00|34.66|34.36|34.53|34.23|34.67|34.37|34.51|34.21|74
1630181700000|2021-08-28 20:15:00|34.52|34.22|34.55|34.25|34.58|34.28|34.48|34.18|60
1630182000000|2021-08-28 20:20:00|34.54|34.24|34.47|34.17|34.57|34.27|34.46|34.16|58
1630182300000|2021-08-28 20:25:00|34.46|34.16|34.5|34.2|34.52|34.22|34.46|34.16|59
1630182600000|2021-08-28 20:30:00|34.49|34.19|34.56|34.26|34.57|34.27|34.47|34.17|48
1630182900000|2021-08-28 20:35:00|34.55|34.25|34.58|34.28|34.6|34.3|34.53|34.23|66
1630183200000|2021-08-28 20:40:00|34.57|34.27|34.55|34.25|34.59|34.29|34.54|34.24|65
1630183500000|2021-08-28 20:45:00|34.56|34.26|34.55|34.25|34.56|34.26|34.53|34.23|30
1630183800000|2021-08-28 20:50:00|34.54|34.24|34.58|34.28|34.59|34.29|34.52|34.22|67
1630184100000|2021-08-28 20:55:00|34.59|34.29|34.63|34.33|34.64|34.34|34.58|34.28|53
1630184400000|2021-08-28 21:00:00|34.64|34.34|34.62|34.32|34.64|34.34|34.62|34.32|19
1630184700000|2021-08-28 21:05:00|34.61|34.31|34.61|34.31|34.62|34.32|34.58|34.28|55
1630185000000|2021-08-28 21:10:00|34.6|34.3|34.66|34.36|34.66|34.36|34.6|34.3|55
1630185300000|2021-08-28 21:15:00|34.67|34.37|34.69|34.39|34.72|34.42|34.67|34.37|27
1630185600000|2021-08-28 21:20:00|34.7|34.4|34.73|34.43|34.73|34.43|34.67|34.37|36
1630185900000|2021-08-28 21:25:00|34.74|34.44|34.74|34.44|34.75|34.45|34.73|34.43|21
1630186200000|2021-08-28 21:30:00|34.75|34.45|34.68|34.38|34.75|34.45|34.67|34.37|34
1630186500000|2021-08-28 21:35:00|34.67|34.37|34.68|34.38|34.68|34.38|34.66|34.36|20
1630186800000|2021-08-28 21:40:00|34.69|34.39|34.74|34.44|34.74|34.44|34.69|34.39|30
1630187100000|2021-08-28 21:45:00|34.75|34.45|34.75|34.45|34.76|34.46|34.74|34.44|15
1630187400000|2021-08-28 21:50:00|34.74|34.44|34.74|34.44|34.77|34.47|34.73|34.43|47
1630187700000|2021-08-28 21:55:00|34.73|34.43|34.69|34.39|34.75|34.45|34.69|34.39|51
1630188000000|2021-08-28 22:00:00|34.7|34.4|34.73|34.43|34.79|34.49|34.7|34.4|64
1630188300000|2021-08-28 22:05:00|34.72|34.42|34.83|34.53|34.84|34.54|34.72|34.42|56
1630188600000|2021-08-28 22:10:00|34.84|34.54|34.83|34.53|34.86|34.56|34.82|34.52|38
1630188900000|2021-08-28 22:15:00|34.84|34.54|34.77|34.47|34.86|34.56|34.77|34.47|97
1630189200000|2021-08-28 22:20:00|34.78|34.48|34.81|34.51|34.83|34.53|34.77|34.47|72
1630189500000|2021-08-28 22:25:00|34.82|34.52|34.86|34.56|34.9|34.6|34.81|34.51|45
1630189800000|2021-08-28 22:30:00|34.85|34.55|34.71|34.41|34.86|34.56|34.69|34.39|82
1630190100000|2021-08-28 22:35:00|34.7|34.4|34.66|34.36|34.71|34.41|34.65|34.35|81
1630190400000|2021-08-28 22:40:00|34.65|34.35|34.59|34.29|34.66|34.36|34.58|34.28|53
1630190700000|2021-08-28 22:45:00|34.58|34.28|34.67|34.37|34.69|34.39|34.58|34.28|64
1630191000000|2021-08-28 22:50:00|34.66|34.36|34.59|34.29|34.68|34.38|34.59|34.29|58
1630191300000|2021-08-28 22:55:00|34.6|34.3|34.58|34.28|34.61|34.31|34.58|34.28|33
1630191600000|2021-08-28 23:00:00|34.59|34.29|34.66|34.36|34.66|34.36|34.58|34.28|52
1630191900000|2021-08-28 23:05:00|34.65|34.35|34.83|34.53|34.83|34.53|34.64|34.34|101
1630192200000|2021-08-28 23:10:00|34.82|34.52|34.75|34.45|34.83|34.53|34.74|34.44|94
1630192500000|2021-08-28 23:15:00|34.76|34.46|34.77|34.47|34.8|34.5|34.75|34.45|68
1630192800000|2021-08-28 23:20:00|34.76|34.46|34.69|34.39|34.77|34.47|34.67|34.37|90
1630193100000|2021-08-28 23:25:00|34.68|34.38|34.71|34.41|34.73|34.43|34.66|34.36|63
1630193400000|2021-08-28 23:30:00|34.72|34.42|34.68|34.38|34.74|34.44|34.67|34.37|65
1630193700000|2021-08-28 23:35:00|34.69|34.39|34.77|34.47|34.81|34.51|34.69|34.39|59
1630194000000|2021-08-28 23:40:00|34.78|34.48|34.85|34.55|34.85|34.55|34.74|34.44|67
1630194300000|2021-08-28 23:45:00|34.86|34.56|34.89|34.59|34.91|34.61|34.83|34.53|92
1630194600000|2021-08-28 23:50:00|34.88|34.58|34.9|34.6|34.93|34.63|34.87|34.57|53
1630194900000|2021-08-28 23:55:00|34.89|34.59|34.92|34.62|34.94|34.64|34.89|34.59|50
1630195200000|2021-08-29 00:00:00|34.93|34.63|34.87|34.57|34.93|34.63|34.86|34.56|123
1630195500000|2021-08-29 00:05:00|34.88|34.58|35.11|34.81|35.11|34.81|34.85|34.55|112
1630195800000|2021-08-29 00:10:00|35.12|34.82|35.08|34.78|35.13|34.83|35.04|34.74|110
1630196100000|2021-08-29 00:15:00|35.09|34.79|35|34.7|35.1|34.8|34.95|34.65|160
1630196400000|2021-08-29 00:20:00|35.01|34.71|34.9|34.6|35.02|34.72|34.88|34.58|142
1630196700000|2021-08-29 00:25:00|34.91|34.61|35.12|34.82|35.14|34.84|34.9|34.6|170
1630197000000|2021-08-29 00:30:00|35.13|34.83|35.14|34.84|35.19|34.89|35.11|34.81|107
1630197300000|2021-08-29 00:35:00|35.13|34.83|35.15|34.85|35.17|34.87|35.11|34.81|115
1630197600000|2021-08-29 00:40:00|35.16|34.86|35.16|34.86|35.17|34.87|35.12|34.82|81
1630197900000|2021-08-29 00:45:00|35.17|34.87|35.26|34.96|35.31|35.01|35.16|34.86|118
1630198200000|2021-08-29 00:50:00|35.25|34.95|35.44|35.14|35.45|35.15|35.23|34.93|191
1630198500000|2021-08-29 00:55:00|35.45|35.15|35.47|35.17|35.49|35.19|35.43|35.13|96
1630198800000|2021-08-29 01:00:00|35.46|35.16|35.44|35.14|35.5|35.2|35.38|35.08|105
1630199100000|2021-08-29 01:05:00|35.45|35.15|35.37|35.07|35.45|35.15|35.35|35.05|99
1630199400000|2021-08-29 01:10:00|35.36|35.06|35.41|35.11|35.41|35.11|35.34|35.04|98
1630199700000|2021-08-29 01:15:00|35.4|35.1|35.37|35.07|35.44|35.14|35.37|35.07|68
1630200000000|2021-08-29 01:20:00|35.38|35.08|35.36|35.06|35.39|35.09|35.34|35.04|56
1630200300000|2021-08-29 01:25:00|35.37|35.07|35.41|35.11|35.42|35.12|35.35|35.05|71
1630200600000|2021-08-29 01:30:00|35.42|35.12|35.38|35.08|35.42|35.12|35.38|35.08|105
1630200900000|2021-08-29 01:35:00|35.37|35.07|35.3|35|35.38|35.08|35.2|34.9|112
1630201200000|2021-08-29 01:40:00|35.29|34.99|35.28|34.98|35.3|35|35.26|34.96|62
1630201500000|2021-08-29 01:45:00|35.27|34.97|35.26|34.96|35.28|34.98|35.24|34.94|66
1630201800000|2021-08-29 01:50:00|35.27|34.97|35.3|35|35.3|35|35.27|34.97|36
1630202100000|2021-08-29 01:55:00|35.29|34.99|35.35|35.05|35.35|35.05|35.29|34.99|27
1630202400000|2021-08-29 02:00:00|35.36|35.06|35.42|35.12|35.46|35.16|35.36|35.06|42
1630202700000|2021-08-29 02:05:00|35.43|35.13|35.43|35.13|35.46|35.16|35.41|35.11|81
1630203000000|2021-08-29 02:10:00|35.42|35.12|35.42|35.12|35.49|35.19|35.41|35.11|78
1630203300000|2021-08-29 02:15:00|35.43|35.13|35.43|35.13|35.47|35.17|35.42|35.12|57
1630203600000|2021-08-29 02:20:00|35.44|35.14|35.45|35.15|35.46|35.16|35.44|35.14|34
1630203900000|2021-08-29 02:25:00|35.44|35.14|35.44|35.14|35.47|35.17|35.44|35.14|113
1630204200000|2021-08-29 02:30:00|35.45|35.15|35.47|35.17|35.48|35.18|35.43|35.13|63
1630204500000|2021-08-29 02:35:00|35.48|35.18|35.33|35.03|35.48|35.18|35.32|35.02|97
1630204800000|2021-08-29 02:40:00|35.32|35.02|35.26|34.96|35.35|35.05|35.26|34.96|81
1630205100000|2021-08-29 02:45:00|35.27|34.97|35.12|34.82|35.27|34.97|35.11|34.81|108
1630205400000|2021-08-29 02:50:00|35.11|34.81|35.08|34.78|35.12|34.82|35.02|34.72|155
1630205700000|2021-08-29 02:55:00|35.07|34.77|34.92|34.62|35.09|34.79|34.85|34.55|124
1630206000000|2021-08-29 03:00:00|34.91|34.61|34.9|34.6|34.92|34.62|34.83|34.53|132
1630206300000|2021-08-29 03:05:00|34.89|34.59|34.91|34.61|34.93|34.63|34.87|34.57|97
1630206600000|2021-08-29 03:10:00|34.9|34.6|34.85|34.55|34.92|34.62|34.83|34.53|99
1630206900000|2021-08-29 03:15:00|34.84|34.54|34.92|34.62|34.96|34.66|34.83|34.53|102
1630207200000|2021-08-29 03:20:00|34.91|34.61|34.83|34.53|34.93|34.63|34.82|34.52|119
1630207500000|2021-08-29 03:25:00|34.84|34.54|34.61|34.31|34.84|34.54|34.61|34.31|167
1630207800000|2021-08-29 03:30:00|34.6|34.3|34.6|34.3|34.64|34.34|34.53|34.23|239
1630208100000|2021-08-29 03:35:00|34.61|34.31|34.5|34.2|34.61|34.31|34.5|34.2|112
1630208400000|2021-08-29 03:40:00|34.49|34.19|34.54|34.24|34.54|34.24|34.39|34.09|124
1630208700000|2021-08-29 03:45:00|34.53|34.23|34.51|34.21|34.58|34.28|34.5|34.2|116
1630209000000|2021-08-29 03:50:00|34.5|34.2|34.5|34.2|34.56|34.26|34.49|34.19|86
1630209300000|2021-08-29 03:55:00|34.49|34.19|34.45|34.15|34.5|34.2|34.43|34.13|85
1630209600000|2021-08-29 04:00:00|34.44|34.14|34.41|34.11|34.49|34.19|34.33|34.03|173
1630209900000|2021-08-29 04:05:00|34.4|34.1|34.6|34.3|34.61|34.31|34.27|33.97|226
1630210200000|2021-08-29 04:10:00|34.59|34.29|34.64|34.34|34.66|34.36|34.53|34.23|122
1630210500000|2021-08-29 04:15:00|34.63|34.33|34.62|34.32|34.64|34.34|34.56|34.26|109
1630210800000|2021-08-29 04:20:00|34.61|34.31|34.6|34.3|34.66|34.36|34.58|34.28|89
1630211100000|2021-08-29 04:25:00|34.59|34.29|34.65|34.35|34.66|34.36|34.58|34.28|71
1630211400000|2021-08-29 04:30:00|34.64|34.34|34.59|34.29|34.66|34.36|34.55|34.25|104
1630211700000|2021-08-29 04:35:00|34.58|34.28|34.51|34.21|34.58|34.28|34.49|34.19|91
1630212000000|2021-08-29 04:40:00|34.5|34.2|34.58|34.28|34.58|34.28|34.48|34.18|67
1630212300000|2021-08-29 04:45:00|34.57|34.27|34.5|34.2|34.59|34.29|34.5|34.2|94
1630212600000|2021-08-29 04:50:00|34.49|34.19|34.51|34.21|34.51|34.21|34.47|34.17|67
1630212900000|2021-08-29 04:55:00|34.5|34.2|34.44|34.14|34.5|34.2|34.43|34.13|69
1630213200000|2021-08-29 05:00:00|34.43|34.13|34.5|34.2|34.5|34.2|34.37|34.07|96
1630213500000|2021-08-29 05:05:00|34.51|34.21|34.43|34.13|34.52|34.22|34.41|34.11|90
1630213800000|2021-08-29 05:10:00|34.42|34.12|34.46|34.16|34.49|34.19|34.41|34.11|112
1630214100000|2021-08-29 05:15:00|34.47|34.17|34.52|34.22|34.52|34.22|34.44|34.14|84
1630214400000|2021-08-29 05:20:00|34.51|34.21|34.56|34.26|34.56|34.26|34.47|34.17|102
1630214700000|2021-08-29 05:25:00|34.57|34.27|34.55|34.25|34.58|34.28|34.51|34.21|105
1630215000000|2021-08-29 05:30:00|34.56|34.26|34.55|34.25|34.56|34.26|34.52|34.22|68
1630215300000|2021-08-29 05:35:00|34.54|34.24|34.64|34.34|34.64|34.34|34.54|34.24|54
1630215600000|2021-08-29 05:40:00|34.65|34.35|34.62|34.32|34.65|34.35|34.57|34.27|68
1630215900000|2021-08-29 05:45:00|34.61|34.31|34.66|34.36|34.66|34.36|34.6|34.3|40
1630216200000|2021-08-29 05:50:00|34.65|34.35|34.7|34.4|34.71|34.41|34.64|34.34|46
1630216500000|2021-08-29 05:55:00|34.69|34.39|34.69|34.39|34.7|34.4|34.65|34.35|87
1630216800000|2021-08-29 06:00:00|34.68|34.38|34.65|34.35|34.68|34.38|34.63|34.33|64
1630217100000|2021-08-29 06:05:00|34.64|34.34|34.66|34.36|34.67|34.37|34.64|34.34|63
1630217400000|2021-08-29 06:10:00|34.67|34.37|34.71|34.41|34.72|34.42|34.66|34.36|53
1630217700000|2021-08-29 06:15:00|34.7|34.4|34.66|34.36|34.71|34.41|34.66|34.36|57
1630218000000|2021-08-29 06:20:00|34.67|34.37|34.67|34.37|34.69|34.39|34.66|34.36|49
1630218300000|2021-08-29 06:25:00|34.66|34.36|34.86|34.56|34.87|34.57|34.66|34.36|97
1630218600000|2021-08-29 06:30:00|34.87|34.57|34.82|34.52|34.87|34.57|34.82|34.52|58
1630218900000|2021-08-29 06:35:00|34.83|34.53|34.84|34.54|34.85|34.55|34.81|34.51|102
1630219200000|2021-08-29 06:40:00|34.83|34.53|34.84|34.54|34.86|34.56|34.79|34.49|80
1630219500000|2021-08-29 06:45:00|34.85|34.55|34.79|34.49|34.85|34.55|34.79|34.49|45
1630219800000|2021-08-29 06:50:00|34.8|34.5|34.81|34.51|34.83|34.53|34.8|34.5|64
1630220100000|2021-08-29 06:55:00|34.82|34.52|34.84|34.54|34.87|34.57|34.82|34.52|45
1630220400000|2021-08-29 07:00:00|34.85|34.55|34.81|34.51|34.88|34.58|34.81|34.51|50
1630220700000|2021-08-29 07:05:00|34.8|34.5|34.8|34.5|34.82|34.52|34.79|34.49|45
1630221000000|2021-08-29 07:10:00|34.81|34.51|34.79|34.49|34.84|34.54|34.79|34.49|69
1630221300000|2021-08-29 07:15:00|34.8|34.5|34.81|34.51|34.82|34.52|34.8|34.5|60
1630221600000|2021-08-29 07:20:00|34.82|34.52|34.73|34.43|34.85|34.55|34.72|34.42|86
1630221900000|2021-08-29 07:25:00|34.74|34.44|34.78|34.48|34.81|34.51|34.74|34.44|81
1630222200000|2021-08-29 07:30:00|34.79|34.49|34.76|34.46|34.79|34.49|34.75|34.45|54
1630222500000|2021-08-29 07:35:00|34.75|34.45|34.72|34.42|34.75|34.45|34.7|34.4|43
1630222800000|2021-08-29 07:40:00|34.73|34.43|34.68|34.38|34.74|34.44|34.66|34.36|66
1630223100000|2021-08-29 07:45:00|34.69|34.39|34.78|34.48|34.78|34.48|34.69|34.39|92
1630223400000|2021-08-29 07:50:00|34.77|34.47|34.81|34.51|34.83|34.53|34.77|34.47|43
1630223700000|2021-08-29 07:55:00|34.82|34.52|34.85|34.55|34.86|34.56|34.81|34.51|26
1630224000000|2021-08-29 08:00:00|34.84|34.54|34.83|34.53|34.88|34.58|34.82|34.52|59
1630224300000|2021-08-29 08:05:00|34.84|34.54|34.87|34.57|34.89|34.59|34.83|34.53|72
1630224600000|2021-08-29 08:10:00|34.88|34.58|34.91|34.61|34.91|34.61|34.88|34.58|59
1630224900000|2021-08-29 08:15:00|34.9|34.6|34.91|34.61|34.91|34.61|34.9|34.6|30
1630225200000|2021-08-29 08:20:00|34.9|34.6|34.89|34.59|34.91|34.61|34.88|34.58|78
1630225500000|2021-08-29 08:25:00|34.9|34.6|34.88|34.58|34.91|34.61|34.88|34.58|93
1630225800000|2021-08-29 08:30:00|34.87|34.57|34.81|34.51|34.9|34.6|34.8|34.5|94
1630226100000|2021-08-29 08:35:00|34.8|34.5|34.83|34.53|34.86|34.56|34.8|34.5|80
1630226400000|2021-08-29 08:40:00|34.84|34.54|34.77|34.47|34.85|34.55|34.77|34.47|42
1630226700000|2021-08-29 08:45:00|34.78|34.48|34.6|34.3|34.79|34.49|34.59|34.29|93
1630227000000|2021-08-29 08:50:00|34.61|34.31|34.66|34.36|34.71|34.41|34.6|34.3|84
1630227300000|2021-08-29 08:55:00|34.67|34.37|34.72|34.42|34.77|34.47|34.66|34.36|99
1630227600000|2021-08-29 09:00:00|34.73|34.43|34.57|34.27|34.77|34.47|34.54|34.24|106
1630227900000|2021-08-29 09:05:00|34.58|34.28|34.61|34.31|34.65|34.35|34.57|34.27|96
1630228200000|2021-08-29 09:10:00|34.6|34.3|34.66|34.36|34.7|34.4|34.6|34.3|107
1630228500000|2021-08-29 09:15:00|34.67|34.37|34.67|34.37|34.68|34.38|34.59|34.29|75
1630228800000|2021-08-29 09:20:00|34.68|34.38|34.74|34.44|34.79|34.49|34.66|34.36|127
1630229100000|2021-08-29 09:25:00|34.73|34.43|34.72|34.42|34.75|34.45|34.7|34.4|76
1630229400000|2021-08-29 09:30:00|34.71|34.41|34.7|34.4|34.79|34.49|34.7|34.4|119
1630229700000|2021-08-29 09:35:00|34.71|34.41|34.61|34.31|34.72|34.42|34.59|34.29|77
1630230000000|2021-08-29 09:40:00|34.62|34.32|34.66|34.36|34.76|34.46|34.61|34.31|123
1630230300000|2021-08-29 09:45:00|34.67|34.37|34.74|34.44|34.74|34.44|34.66|34.36|84
1630230600000|2021-08-29 09:50:00|34.75|34.45|34.74|34.44|34.76|34.46|34.7|34.4|92
1630230900000|2021-08-29 09:55:00|34.75|34.45|34.93|34.63|34.93|34.63|34.75|34.45|87
1630231200000|2021-08-29 10:00:00|34.94|34.64|34.9|34.6|34.96|34.66|34.9|34.6|71
1630231500000|2021-08-29 10:05:00|34.89|34.59|34.77|34.47|34.89|34.59|34.76|34.46|85
1630231800000|2021-08-29 10:10:00|34.76|34.46|34.75|34.45|34.77|34.47|34.73|34.43|76
1630232100000|2021-08-29 10:15:00|34.76|34.46|34.84|34.54|34.84|34.54|34.76|34.46|59
1630232400000|2021-08-29 10:20:00|34.85|34.55|34.81|34.51|34.88|34.58|34.81|34.51|79
1630232700000|2021-08-29 10:25:00|34.82|34.52|34.83|34.53|34.86|34.56|34.76|34.46|64
1630233000000|2021-08-29 10:30:00|34.84|34.54|34.8|34.5|34.88|34.58|34.8|34.5|51
1630233300000|2021-08-29 10:35:00|34.81|34.51|34.79|34.49|34.82|34.52|34.79|34.49|59
1630233600000|2021-08-29 10:40:00|34.78|34.48|34.78|34.48|34.79|34.49|34.75|34.45|63
1630233900000|2021-08-29 10:45:00|34.79|34.49|34.86|34.56|34.86|34.56|34.79|34.49|48
1630234200000|2021-08-29 10:50:00|34.85|34.55|34.83|34.53|34.87|34.57|34.82|34.52|62
1630234500000|2021-08-29 10:55:00|34.84|34.54|34.81|34.51|34.85|34.55|34.81|34.51|42
1630234800000|2021-08-29 11:00:00|34.82|34.52|34.82|34.52|34.84|34.54|34.8|34.5|65
1630235100000|2021-08-29 11:05:00|34.81|34.51|34.81|34.51|34.83|34.53|34.8|34.5|73
1630235400000|2021-08-29 11:10:00|34.8|34.5|34.78|34.48|34.82|34.52|34.76|34.46|59
1630235700000|2021-08-29 11:15:00|34.79|34.49|34.76|34.46|34.79|34.49|34.73|34.43|82
1630236000000|2021-08-29 11:20:00|34.75|34.45|34.83|34.53|34.85|34.55|34.75|34.45|97
1630236300000|2021-08-29 11:25:00|34.82|34.52|34.84|34.54|34.84|34.54|34.8|34.5|62
1630236600000|2021-08-29 11:30:00|34.83|34.53|34.64|34.34|34.84|34.54|34.63|34.33|87
1630236900000|2021-08-29 11:35:00|34.65|34.35|34.65|34.35|34.68|34.38|34.63|34.33|81
1630237200000|2021-08-29 11:40:00|34.66|34.36|34.57|34.27|34.67|34.37|34.57|34.27|62
1630237500000|2021-08-29 11:45:00|34.56|34.26|34.49|34.19|34.59|34.29|34.47|34.17|125
1630237800000|2021-08-29 11:50:00|34.48|34.18|34.46|34.16|34.49|34.19|34.45|34.15|119
1630238100000|2021-08-29 11:55:00|34.47|34.17|34.41|34.11|34.48|34.18|34.4|34.1|99
1630238400000|2021-08-29 12:00:00|34.42|34.12|34.51|34.21|34.54|34.24|34.38|34.08|138
1630238700000|2021-08-29 12:05:00|34.5|34.2|34.58|34.28|34.59|34.29|34.48|34.18|113
1630239000000|2021-08-29 12:10:00|34.57|34.27|34.48|34.18|34.6|34.3|34.48|34.18|82
1630239300000|2021-08-29 12:15:00|34.49|34.19|34.6|34.3|34.61|34.31|34.45|34.15|110
1630239600000|2021-08-29 12:20:00|34.59|34.29|34.58|34.28|34.61|34.31|34.55|34.25|84
1630239900000|2021-08-29 12:25:00|34.59|34.29|34.49|34.19|34.59|34.29|34.48|34.18|79
1630240200000|2021-08-29 12:30:00|34.5|34.2|34.51|34.21|34.53|34.23|34.48|34.18|80
1630240500000|2021-08-29 12:35:00|34.52|34.22|34.57|34.27|34.58|34.28|34.51|34.21|66
1630240800000|2021-08-29 12:40:00|34.58|34.28|34.54|34.24|34.59|34.29|34.51|34.21|79
1630241100000|2021-08-29 12:45:00|34.53|34.23|34.59|34.29|34.62|34.32|34.52|34.22|67
1630241400000|2021-08-29 12:50:00|34.58|34.28|34.66|34.36|34.67|34.37|34.58|34.28|77
1630241700000|2021-08-29 12:55:00|34.67|34.37|34.57|34.27|34.67|34.37|34.56|34.26|55
1630242000000|2021-08-29 13:00:00|34.56|34.26|34.66|34.36|34.66|34.36|34.53|34.23|67
1630242300000|2021-08-29 13:05:00|34.65|34.35|34.68|34.38|34.69|34.39|34.64|34.34|102
1630242600000|2021-08-29 13:10:00|34.69|34.39|34.67|34.37|34.69|34.39|34.6|34.3|91
1630242900000|2021-08-29 13:15:00|34.66|34.36|34.71|34.41|34.72|34.42|34.65|34.35|62
1630243200000|2021-08-29 13:20:00|34.72|34.42|34.72|34.42|34.73|34.43|34.69|34.39|63
1630243500000|2021-08-29 13:25:00|34.73|34.43|34.73|34.43|34.74|34.44|34.69|34.39|77
1630243800000|2021-08-29 13:30:00|34.72|34.42|34.79|34.49|34.8|34.5|34.72|34.42|36
1630244100000|2021-08-29 13:35:00|34.78|34.48|34.77|34.47|34.79|34.49|34.76|34.46|54
1630244400000|2021-08-29 13:40:00|34.76|34.46|34.74|34.44|34.76|34.46|34.74|34.44|69
1630244700000|2021-08-29 13:45:00|34.73|34.43|34.73|34.43|34.74|34.44|34.67|34.37|43
1630245000000|2021-08-29 13:50:00|34.72|34.42|34.73|34.43|34.75|34.45|34.72|34.42|50
1630245300000|2021-08-29 13:55:00|34.72|34.42|34.65|34.35|34.72|34.42|34.64|34.34|52
1630245600000|2021-08-29 14:00:00|34.64|34.34|34.7|34.4|34.71|34.41|34.6|34.3|72
1630245900000|2021-08-29 14:05:00|34.69|34.39|34.73|34.43|34.75|34.45|34.69|34.39|61
1630246200000|2021-08-29 14:10:00|34.72|34.42|34.63|34.33|34.72|34.42|34.6|34.3|54
1630246500000|2021-08-29 14:15:00|34.64|34.34|34.54|34.24|34.64|34.34|34.53|34.23|97
1630246800000|2021-08-29 14:20:00|34.53|34.23|34.56|34.26|34.56|34.26|34.51|34.21|96
1630247100000|2021-08-29 14:25:00|34.55|34.25|34.45|34.15|34.55|34.25|34.44|34.14|49
1630247400000|2021-08-29 14:30:00|34.46|34.16|34.5|34.2|34.5|34.2|34.43|34.13|43
1630247700000|2021-08-29 14:35:00|34.49|34.19|34.56|34.26|34.56|34.26|34.46|34.16|80
1630248000000|2021-08-29 14:40:00|34.57|34.27|34.62|34.32|34.63|34.33|34.51|34.21|64
1630248300000|2021-08-29 14:45:00|34.61|34.31|34.52|34.22|34.63|34.33|34.51|34.21|46
1630248600000|2021-08-29 14:50:00|34.53|34.23|34.5|34.2|34.54|34.24|34.48|34.18|82
1630248900000|2021-08-29 14:55:00|34.49|34.19|34.38|34.08|34.49|34.19|34.38|34.08|85
1630249200000|2021-08-29 15:00:00|34.37|34.07|34.41|34.11|34.44|34.14|34.33|34.03|105
1630249500000|2021-08-29 15:05:00|34.4|34.1|34.32|34.02|34.4|34.1|34.31|34.01|77
1630249800000|2021-08-29 15:10:00|34.31|34.01|34.42|34.12|34.42|34.12|34.3|34|85
1630250100000|2021-08-29 15:15:00|34.41|34.11|34.48|34.18|34.48|34.18|34.4|34.1|56
1630250400000|2021-08-29 15:20:00|34.49|34.19|34.43|34.13|34.49|34.19|34.42|34.12|79
1630250700000|2021-08-29 15:25:00|34.42|34.12|34.48|34.18|34.48|34.18|34.4|34.1|19
1630251000000|2021-08-29 15:30:00|34.47|34.17|34.56|34.26|34.57|34.27|34.47|34.17|94
1630251300000|2021-08-29 15:35:00|34.55|34.25|34.58|34.28|34.59|34.29|34.54|34.24|64
1630251600000|2021-08-29 15:40:00|34.59|34.29|34.64|34.34|34.65|34.35|34.58|34.28|49
1630251900000|2021-08-29 15:45:00|34.65|34.35|34.54|34.24|34.65|34.35|34.53|34.23|58
1630252200000|2021-08-29 15:50:00|34.55|34.25|34.58|34.28|34.6|34.3|34.55|34.25|59
1630252500000|2021-08-29 15:55:00|34.59|34.29|34.61|34.31|34.62|34.32|34.57|34.27|48
1630252800000|2021-08-29 16:00:00|34.6|34.3|34.71|34.41|34.74|34.44|34.59|34.29|98
1630253100000|2021-08-29 16:05:00|34.72|34.42|34.65|34.35|34.73|34.43|34.64|34.34|85
1630253400000|2021-08-29 16:10:00|34.64|34.34|34.71|34.41|34.77|34.47|34.64|34.34|108
1630253700000|2021-08-29 16:15:00|34.72|34.42|34.65|34.35|34.72|34.42|34.64|34.34|99
1630254000000|2021-08-29 16:20:00|34.64|34.34|34.59|34.29|34.65|34.35|34.59|34.29|99
1630254300000|2021-08-29 16:25:00|34.6|34.3|34.68|34.38|34.7|34.4|34.59|34.29|155
1630254600000|2021-08-29 16:30:00|34.67|34.37|34.6|34.3|34.67|34.37|34.5|34.2|144
1630254900000|2021-08-29 16:35:00|34.59|34.29|34.67|34.37|34.68|34.38|34.56|34.26|117
1630255200000|2021-08-29 16:40:00|34.66|34.36|34.73|34.43|34.75|34.45|34.66|34.36|55
1630255500000|2021-08-29 16:45:00|34.74|34.44|34.81|34.51|34.85|34.55|34.71|34.41|187
1630255800000|2021-08-29 16:50:00|34.8|34.5|34.76|34.46|34.81|34.51|34.74|34.44|93
1630256100000|2021-08-29 16:55:00|34.75|34.45|34.77|34.47|34.77|34.47|34.71|34.41|79
1630256400000|2021-08-29 17:00:00|34.76|34.46|34.69|34.39|34.79|34.49|34.65|34.35|83
1630256700000|2021-08-29 17:05:00|34.68|34.38|34.61|34.31|34.69|34.39|34.6|34.3|64
1630257000000|2021-08-29 17:10:00|34.62|34.32|34.61|34.31|34.66|34.36|34.59|34.29|85
1630257300000|2021-08-29 17:15:00|34.6|34.3|34.63|34.33|34.64|34.34|34.57|34.27|89
1630257600000|2021-08-29 17:20:00|34.64|34.34|34.75|34.45|34.79|34.49|34.61|34.31|142
1630257900000|2021-08-29 17:25:00|34.76|34.46|34.78|34.48|34.78|34.48|34.71|34.41|71
1630258200000|2021-08-29 17:30:00|34.79|34.49|34.78|34.48|34.82|34.52|34.74|34.44|92
1630258500000|2021-08-29 17:35:00|34.79|34.49|34.78|34.48|34.82|34.52|34.77|34.47|81
1630258800000|2021-08-29 17:40:00|34.79|34.49|34.71|34.41|34.79|34.49|34.7|34.4|107
1630259100000|2021-08-29 17:45:00|34.72|34.42|34.69|34.39|34.72|34.42|34.68|34.38|78
1630259400000|2021-08-29 17:50:00|34.7|34.4|34.71|34.41|34.72|34.42|34.66|34.36|80
1630259700000|2021-08-29 17:55:00|34.7|34.4|34.71|34.41|34.72|34.42|34.64|34.34|86
1630260000000|2021-08-29 18:00:00|34.72|34.42|34.73|34.43|34.78|34.48|34.67|34.37|129
1630260300000|2021-08-29 18:05:00|34.74|34.44|34.75|34.45|34.83|34.53|34.74|34.44|85
1630260600000|2021-08-29 18:10:00|34.76|34.46|34.78|34.48|34.78|34.48|34.72|34.42|79
1630260900000|2021-08-29 18:15:00|34.79|34.49|34.76|34.46|34.8|34.5|34.7|34.4|96
1630261200000|2021-08-29 18:20:00|34.75|34.45|34.77|34.47|34.78|34.48|34.74|34.44|90
1630261500000|2021-08-29 18:25:00|34.78|34.48|34.79|34.49|34.82|34.52|34.76|34.46|98
1630261800000|2021-08-29 18:30:00|34.8|34.5|34.77|34.47|34.8|34.5|34.74|34.44|88
1630262100000|2021-08-29 18:35:00|34.76|34.46|34.77|34.47|34.8|34.5|34.74|34.44|74
1630262400000|2021-08-29 18:40:00|34.76|34.46|34.67|34.37|34.76|34.46|34.66|34.36|66
1630262700000|2021-08-29 18:45:00|34.66|34.36|34.71|34.41|34.72|34.42|34.66|34.36|95
1630263000000|2021-08-29 18:50:00|34.72|34.42|34.73|34.43|34.77|34.47|34.69|34.39|64
1630263300000|2021-08-29 18:55:00|34.74|34.44|34.74|34.44|34.79|34.49|34.73|34.43|73
1630263600000|2021-08-29 19:00:00|34.75|34.45|34.82|34.52|34.82|34.52|34.74|34.44|78
1630263900000|2021-08-29 19:05:00|34.83|34.53|34.86|34.56|34.91|34.61|34.82|34.52|89
1630264200000|2021-08-29 19:10:00|34.85|34.55|34.9|34.6|34.92|34.62|34.85|34.55|95
1630264500000|2021-08-29 19:15:00|34.91|34.61|34.92|34.62|34.93|34.63|34.89|34.59|74
1630264800000|2021-08-29 19:20:00|34.93|34.63|34.94|34.64|34.94|34.64|34.91|34.61|60
1630265100000|2021-08-29 19:25:00|34.93|34.63|34.93|34.63|34.94|34.64|34.91|34.61|71
1630265400000|2021-08-29 19:30:00|34.94|34.64|34.9|34.6|34.94|34.64|34.88|34.58|69
1630265700000|2021-08-29 19:35:00|34.89|34.59|35.02|34.52|35.02|34.61|34.89|34.5|47
1630266000000|2021-08-29 19:40:00|35.01|34.51|35|34.5|35.02|34.52|34.99|34.49|26
1630266300000|2021-08-29 19:45:00|34.99|34.49|34.96|34.46|35|34.5|34.95|34.45|74
1630266600000|2021-08-29 19:50:00|34.97|34.47|35.01|34.51|35.03|34.53|34.95|34.45|65
1630266900000|2021-08-29 19:55:00|35.02|34.52|35.01|34.51|35.03|34.53|34.99|34.49|65
1630267200000|2021-08-29 20:00:00|35.02|34.52|35.04|34.54|35.05|34.55|35.01|34.51|61
1630267500000|2021-08-29 20:05:00|35.05|34.55|34.93|34.43|35.05|34.55|34.92|34.42|69
1630267800000|2021-08-29 20:10:00|34.92|34.42|34.91|34.41|34.94|34.44|34.89|34.39|60
1630268100000|2021-08-29 20:15:00|34.92|34.42|35.02|34.52|35.04|34.54|34.91|34.41|105
1630268400000|2021-08-29 20:20:00|35.01|34.51|35.06|34.56|35.06|34.56|35.01|34.51|74
1630268700000|2021-08-29 20:25:00|35.07|34.57|35.06|34.56|35.07|34.57|35.02|34.52|31
1630269000000|2021-08-29 20:30:00|35.07|34.57|35.01|34.51|35.07|34.57|34.97|34.47|88
1630269300000|2021-08-29 20:35:00|35.02|34.52|35.02|34.52|35.04|34.54|35|34.5|43
1630269600000|2021-08-29 20:40:00|35.01|34.51|35.02|34.52|35.02|34.52|34.97|34.47|62
1630269900000|2021-08-29 20:45:00|35.01|34.51|35.05|34.55|35.06|34.56|35.01|34.51|69
1630270200000|2021-08-29 20:50:00|35.04|34.54|35.04|34.54|35.06|34.56|35.03|34.53|29
1630270500000|2021-08-29 20:55:00|35.03|34.53|35.15|34.65|35.15|34.65|35.03|34.53|59
1630270800000|2021-08-29 21:00:00|35.16|34.66|35.14|34.64|35.16|34.66|35.12|34.62|45
1630271100000|2021-08-29 21:05:00|35.13|34.63|35.12|34.62|35.14|34.64|35.1|34.6|30
1630271400000|2021-08-29 21:10:00|35.13|34.63|35.13|34.63|35.16|34.66|35.11|34.61|67
1630271700000|2021-08-29 21:15:00|35.14|34.64|35.08|34.58|35.14|34.64|35.08|34.58|67
1630272000000|2021-08-29 21:20:00|35.09|34.59|35.12|34.62|35.15|34.65|35.08|34.58|84
1630272300000|2021-08-29 21:25:00|35.13|34.63|35.12|34.62|35.13|34.63|35.11|34.61|68
1630272600000|2021-08-29 21:30:00|35.13|34.63|35.05|34.55|35.14|34.64|35.05|34.55|34
1630272900000|2021-08-29 21:35:00|35.06|34.56|35.07|34.57|35.07|34.57|35.03|34.53|78
1630273200000|2021-08-29 21:40:00|35.08|34.58|35.05|34.55|35.13|34.63|35.05|34.55|54
1630273500000|2021-08-29 21:45:00|35.06|34.56|34.88|34.38|35.06|34.56|34.86|34.36|129
1630273800000|2021-08-29 21:50:00|34.89|34.39|34.93|34.43|34.95|34.45|34.88|34.38|89
1630274100000|2021-08-29 21:55:00|34.94|34.44|35.02|34.52|35.02|34.52|34.93|34.43|65
1630274400000|2021-08-29 22:00:00|35.03|34.53|34.98|34.68|35.07|34.74|34.97|34.53|158
1630274700000|2021-08-29 22:05:00|34.99|34.69|35.05|34.75|35.05|34.75|34.97|34.67|216
1630275000000|2021-08-29 22:10:00|35.04|34.74|35.07|34.77|35.1|34.8|35.03|34.73|130
1630275300000|2021-08-29 22:15:00|35.08|34.78|35.09|34.79|35.11|34.81|35.06|34.76|154
1630275600000|2021-08-29 22:20:00|35.1|34.8|35.08|34.78|35.11|34.81|35.04|34.74|189
1630275900000|2021-08-29 22:25:00|35.07|34.77|35.11|34.81|35.11|34.81|35.07|34.77|145
1630276200000|2021-08-29 22:30:00|35.1|34.8|35.13|34.83|35.15|34.85|35.1|34.8|221
1630276500000|2021-08-29 22:35:00|35.14|34.84|35.12|34.82|35.18|34.88|35.11|34.81|180
1630276800000|2021-08-29 22:40:00|35.11|34.81|35.06|34.76|35.14|34.84|35.03|34.73|178
1630277100000|2021-08-29 22:45:00|35.05|34.75|35.01|34.71|35.1|34.8|34.96|34.66|198
1630277400000|2021-08-29 22:50:00|35.02|34.72|34.98|34.68|35.04|34.74|34.97|34.67|200
1630277700000|2021-08-29 22:55:00|34.99|34.69|35.05|34.75|35.07|34.77|34.98|34.68|101
1630278000000|2021-08-29 23:00:00|35.06|34.76|35.13|34.83|35.17|34.87|35.05|34.75|212
1630278300000|2021-08-29 23:05:00|35.14|34.84|35.09|34.79|35.14|34.84|35.08|34.78|156
1630278600000|2021-08-29 23:10:00|35.08|34.78|35.06|34.76|35.09|34.79|35.01|34.71|150
1630278900000|2021-08-29 23:15:00|35.05|34.75|35.07|34.77|35.1|34.8|35.03|34.73|118
1630279200000|2021-08-29 23:20:00|35.08|34.78|34.98|34.68|35.08|34.78|34.97|34.67|112
1630279500000|2021-08-29 23:25:00|34.97|34.67|34.93|34.63|34.99|34.69|34.93|34.63|127
1630279800000|2021-08-29 23:30:00|34.94|34.64|34.88|34.58|34.95|34.65|34.87|34.57|200
1630280100000|2021-08-29 23:35:00|34.89|34.59|34.86|34.56|34.9|34.6|34.86|34.56|128
1630280400000|2021-08-29 23:40:00|34.87|34.57|34.82|34.52|34.9|34.6|34.8|34.5|125
1630280700000|2021-08-29 23:45:00|34.81|34.51|34.71|34.41|34.86|34.56|34.67|34.37|248
1630281000000|2021-08-29 23:50:00|34.7|34.4|34.61|34.31|34.71|34.41|34.55|34.25|199
1630281300000|2021-08-29 23:55:00|34.62|34.32|34.48|34.18|34.62|34.32|34.46|34.16|242
1630281600000|2021-08-30 00:00:00|34.49|34.19|34.41|34.11|34.54|34.24|34.37|34.07|243
1630281900000|2021-08-30 00:05:00|34.4|34.1|34.58|34.28|34.63|34.33|34.4|34.1|208
1630282200000|2021-08-30 00:10:00|34.59|34.29|34.55|34.25|34.61|34.31|34.54|34.24|168
1630282500000|2021-08-30 00:15:00|34.54|34.24|34.51|34.21|34.55|34.25|34.48|34.18|174
1630282800000|2021-08-30 00:20:00|34.5|34.2|34.52|34.22|34.54|34.24|34.5|34.2|146
1630283100000|2021-08-30 00:25:00|34.51|34.21|34.53|34.23|34.58|34.28|34.5|34.2|138
1630283400000|2021-08-30 00:30:00|34.52|34.22|34.62|34.32|34.63|34.33|34.51|34.21|144
1630283700000|2021-08-30 00:35:00|34.63|34.33|34.55|34.25|34.63|34.33|34.52|34.22|159
1630284000000|2021-08-30 00:40:00|34.56|34.26|34.53|34.23|34.58|34.28|34.51|34.21|119
1630284300000|2021-08-30 00:45:00|34.52|34.22|34.41|34.11|34.54|34.24|34.4|34.1|210
1630284600000|2021-08-30 00:50:00|34.42|34.12|34.41|34.11|34.48|34.18|34.38|34.08|212
1630284900000|2021-08-30 00:55:00|34.42|34.12|34.43|34.13|34.47|34.17|34.39|34.09|188
1630285200000|2021-08-30 01:00:00|34.42|34.12|34.4|34.1|34.45|34.15|34.37|34.07|199
1630285500000|2021-08-30 01:05:00|34.39|34.09|34.4|34.1|34.44|34.14|34.39|34.09|134
1630285800000|2021-08-30 01:10:00|34.41|34.11|34.38|34.08|34.41|34.11|34.35|34.05|128
1630286100000|2021-08-30 01:15:00|34.37|34.07|34.46|34.16|34.53|34.23|34.37|34.07|176
1630286400000|2021-08-30 01:20:00|34.47|34.17|34.52|34.22|34.52|34.22|34.42|34.12|152
1630286700000|2021-08-30 01:25:00|34.51|34.21|34.59|34.29|34.59|34.29|34.48|34.18|127
1630287000000|2021-08-30 01:30:00|34.58|34.28|34.68|34.38|34.69|34.39|34.57|34.27|160
1630287300000|2021-08-30 01:35:00|34.69|34.39|34.61|34.31|34.71|34.41|34.57|34.27|127
1630287600000|2021-08-30 01:40:00|34.6|34.3|34.57|34.27|34.61|34.31|34.55|34.25|58
1630287900000|2021-08-30 01:45:00|34.58|34.28|34.51|34.21|34.58|34.28|34.45|34.15|168
1630288200000|2021-08-30 01:50:00|34.5|34.2|34.48|34.18|34.51|34.21|34.47|34.17|126
1630288500000|2021-08-30 01:55:00|34.49|34.19|34.52|34.22|34.57|34.27|34.48|34.18|164
1630288800000|2021-08-30 02:00:00|34.53|34.23|34.49|34.19|34.56|34.26|34.46|34.16|170
1630289100000|2021-08-30 02:05:00|34.48|34.18|34.59|34.29|34.59|34.29|34.48|34.18|154
1630289400000|2021-08-30 02:10:00|34.58|34.28|34.6|34.3|34.67|34.37|34.54|34.24|119
1630289700000|2021-08-30 02:15:00|34.61|34.31|34.67|34.37|34.69|34.39|34.6|34.3|134
1630290000000|2021-08-30 02:20:00|34.66|34.36|34.63|34.33|34.67|34.37|34.6|34.3|138
1630290300000|2021-08-30 02:25:00|34.62|34.32|34.74|34.44|34.74|34.44|34.61|34.31|152
1630290600000|2021-08-30 02:30:00|34.73|34.43|34.68|34.38|34.74|34.44|34.67|34.37|112
1630290900000|2021-08-30 02:35:00|34.69|34.39|34.69|34.39|34.71|34.41|34.62|34.32|133
1630291200000|2021-08-30 02:40:00|34.68|34.38|34.75|34.45|34.76|34.46|34.67|34.37|158
1630291500000|2021-08-30 02:45:00|34.74|34.44|34.64|34.34|34.74|34.44|34.59|34.29|146
1630291800000|2021-08-30 02:50:00|34.65|34.35|34.57|34.27|34.67|34.37|34.56|34.26|193
1630292100000|2021-08-30 02:55:00|34.58|34.28|34.6|34.3|34.63|34.33|34.57|34.27|207
1630292400000|2021-08-30 03:00:00|34.59|34.29|34.52|34.22|34.59|34.29|34.48|34.18|186
1630292700000|2021-08-30 03:05:00|34.53|34.23|34.6|34.3|34.61|34.31|34.5|34.2|106
1630293000000|2021-08-30 03:10:00|34.59|34.29|34.49|34.19|34.6|34.3|34.46|34.16|132
1630293300000|2021-08-30 03:15:00|34.48|34.18|34.36|34.06|34.49|34.19|34.34|34.04|163
1630293600000|2021-08-30 03:20:00|34.35|34.05|34.29|33.99|34.37|34.07|34.25|33.95|204
1630293900000|2021-08-30 03:25:00|34.28|33.98|34.26|33.96|34.34|34.04|34.25|33.95|224
1630294200000|2021-08-30 03:30:00|34.27|33.97|34.22|33.92|34.27|33.97|34.17|33.87|241
1630294500000|2021-08-30 03:35:00|34.21|33.91|34.25|33.95|34.27|33.97|34.2|33.9|117
1630294800000|2021-08-30 03:40:00|34.24|33.94|34.18|33.88|34.24|33.94|34.16|33.86|167
1630295100000|2021-08-30 03:45:00|34.19|33.89|34.12|33.82|34.2|33.9|34.1|33.8|115
1630295400000|2021-08-30 03:50:00|34.11|33.81|34.25|33.95|34.28|33.98|34.1|33.8|176
1630295700000|2021-08-30 03:55:00|34.26|33.96|34.31|34.01|34.32|34.02|34.19|33.89|149
1630296000000|2021-08-30 04:00:00|34.3|34|34.21|33.91|34.3|34|34.18|33.88|135
1630296300000|2021-08-30 04:05:00|34.2|33.9|34.39|34.09|34.39|34.09|34.2|33.9|170
1630296600000|2021-08-30 04:10:00|34.38|34.08|34.38|34.08|34.43|34.13|34.35|34.05|140
1630296900000|2021-08-30 04:15:00|34.37|34.07|34.35|34.05|34.39|34.09|34.28|33.98|171
1630297200000|2021-08-30 04:20:00|34.34|34.04|34.22|33.92|34.34|34.04|34.21|33.91|155
1630297500000|2021-08-30 04:25:00|34.21|33.91|34.19|33.89|34.24|33.94|34.16|33.86|145
1630297800000|2021-08-30 04:30:00|34.18|33.88|34.15|33.85|34.22|33.92|34.14|33.84|150
1630298100000|2021-08-30 04:35:00|34.16|33.86|34.17|33.87|34.17|33.87|34.07|33.77|149
1630298400000|2021-08-30 04:40:00|34.18|33.88|34.11|33.81|34.18|33.88|34.1|33.8|123
1630298700000|2021-08-30 04:45:00|34.1|33.8|34.24|33.94|34.26|33.96|34.09|33.79|215
1630299000000|2021-08-30 04:50:00|34.23|33.93|34.22|33.92|34.26|33.96|34.15|33.85|187
1630299300000|2021-08-30 04:55:00|34.21|33.91|34.15|33.85|34.22|33.92|34.12|33.82|147
1630299600000|2021-08-30 05:00:00|34.14|33.84|34.18|33.88|34.18|33.88|34.08|33.78|168
1630299900000|2021-08-30 05:05:00|34.19|33.89|34.19|33.89|34.22|33.92|34.16|33.86|133
1630300200000|2021-08-30 05:10:00|34.18|33.88|34.24|33.94|34.26|33.96|34.14|33.84|168
1630300500000|2021-08-30 05:15:00|34.25|33.95|34.29|33.99|34.32|34.02|34.21|33.91|115
1630300800000|2021-08-30 05:20:00|34.28|33.98|34.27|33.97|34.31|34.01|34.25|33.95|129
1630301100000|2021-08-30 05:25:00|34.26|33.96|34.17|33.87|34.26|33.96|34.17|33.87|216
1630301400000|2021-08-30 05:30:00|34.16|33.86|34.23|33.93|34.23|33.93|34.15|33.85|135
1630301700000|2021-08-30 05:35:00|34.22|33.92|34.29|33.99|34.3|34|34.17|33.87|196
1630302000000|2021-08-30 05:40:00|34.28|33.98|34.22|33.92|34.29|33.99|34.21|33.91|171
1630302300000|2021-08-30 05:45:00|34.21|33.91|34.18|33.88|34.29|33.99|34.17|33.87|212
1630302600000|2021-08-30 05:50:00|34.19|33.89|34.15|33.85|34.21|33.91|34.14|33.84|142
1630302900000|2021-08-30 05:55:00|34.14|33.84|34.18|33.88|34.19|33.89|34.11|33.81|161
1630303200000|2021-08-30 06:00:00|34.17|33.87|34.03|33.73|34.17|33.87|34.02|33.72|174
1630303500000|2021-08-30 06:05:00|34.02|33.72|34.06|33.76|34.07|33.77|34.02|33.72|166
1630303800000|2021-08-30 06:10:00|34.07|33.77|34.03|33.73|34.1|33.8|34.03|33.73|122
1630304100000|2021-08-30 06:15:00|34.04|33.74|34.14|33.84|34.15|33.85|34.01|33.71|144
1630304400000|2021-08-30 06:20:00|34.13|33.83|34.09|33.79|34.16|33.86|34.07|33.77|132
1630304700000|2021-08-30 06:25:00|34.08|33.78|34|33.7|34.1|33.8|34|33.7|127
1630305000000|2021-08-30 06:30:00|33.99|33.69|33.98|33.68|34.04|33.74|33.96|33.66|190
1630305300000|2021-08-30 06:35:00|33.99|33.69|34.16|33.86|34.17|33.87|33.89|33.59|243
1630305600000|2021-08-30 06:40:00|34.17|33.87|33.99|33.69|34.17|33.87|33.98|33.68|197
1630305900000|2021-08-30 06:45:00|33.98|33.68|34.13|33.83|34.13|33.83|33.94|33.64|194
1630306200000|2021-08-30 06:50:00|34.12|33.82|34.13|33.83|34.16|33.86|34.09|33.79|172
1630306500000|2021-08-30 06:55:00|34.14|33.84|34.03|33.73|34.15|33.85|34.03|33.73|201
1630306800000|2021-08-30 07:00:00|34.04|33.74|33.97|33.67|34.04|33.74|33.97|33.67|187
1630307100000|2021-08-30 07:05:00|33.98|33.68|33.96|33.66|34.03|33.73|33.95|33.65|174
1630307400000|2021-08-30 07:10:00|33.97|33.67|33.96|33.66|33.99|33.69|33.92|33.62|161
1630307700000|2021-08-30 07:15:00|33.95|33.65|34|33.7|34.03|33.73|33.89|33.59|210
1630308000000|2021-08-30 07:20:00|34.01|33.71|34.09|33.79|34.09|33.79|33.99|33.69|166
1630308300000|2021-08-30 07:25:00|34.08|33.78|34.11|33.81|34.13|33.83|34.04|33.74|195
1630308600000|2021-08-30 07:30:00|34.12|33.82|34.11|33.81|34.14|33.84|34.08|33.78|184
1630308900000|2021-08-30 07:35:00|34.1|33.8|34.09|33.79|34.12|33.82|34.08|33.78|134
1630309200000|2021-08-30 07:40:00|34.08|33.78|34.11|33.81|34.16|33.86|34.08|33.78|165
1630309500000|2021-08-30 07:45:00|34.1|33.8|34.19|33.89|34.21|33.91|34.1|33.8|162
1630309800000|2021-08-30 07:50:00|34.2|33.9|34.24|33.94|34.25|33.95|34.17|33.87|166
1630310100000|2021-08-30 07:55:00|34.23|33.93|34.22|33.92|34.25|33.95|34.19|33.89|172
1630310400000|2021-08-30 08:00:00|34.21|33.91|34.18|33.88|34.24|33.94|34.14|33.84|226
1630310700000|2021-08-30 08:05:00|34.19|33.89|34.13|33.83|34.19|33.89|34.11|33.81|122
1630311000000|2021-08-30 08:10:00|34.12|33.82|34.1|33.8|34.13|33.83|34.06|33.76|146
1630311300000|2021-08-30 08:15:00|34.09|33.79|34.1|33.8|34.1|33.8|34.07|33.77|141
1630311600000|2021-08-30 08:20:00|34.09|33.79|34.2|33.9|34.2|33.9|34.08|33.78|118
1630311900000|2021-08-30 08:25:00|34.21|33.91|34.25|33.95|34.27|33.97|34.19|33.89|105
1630312200000|2021-08-30 08:30:00|34.24|33.94|34.26|33.96|34.27|33.97|34.17|33.87|94
1630312500000|2021-08-30 08:35:00|34.25|33.95|34.31|34.01|34.31|34.01|34.25|33.95|118
1630312800000|2021-08-30 08:40:00|34.3|34|34.35|34.05|34.36|34.06|34.3|34|85
1630313100000|2021-08-30 08:45:00|34.36|34.06|34.4|34.1|34.43|34.13|34.34|34.04|115
1630313400000|2021-08-30 08:50:00|34.39|34.09|34.43|34.13|34.44|34.14|34.39|34.09|109
1630313700000|2021-08-30 08:55:00|34.44|34.14|34.41|34.11|34.44|34.14|34.41|34.11|84
1630314000000|2021-08-30 09:00:00|34.42|34.12|34.34|34.04|34.43|34.13|34.31|34.01|151
1630314300000|2021-08-30 09:05:00|34.33|34.03|34.32|34.02|34.34|34.04|34.28|33.98|126
1630314600000|2021-08-30 09:10:00|34.31|34.01|34.26|33.96|34.33|34.03|34.25|33.95|223
1630314900000|2021-08-30 09:15:00|34.27|33.97|34.38|34.08|34.4|34.1|34.26|33.96|139
1630315200000|2021-08-30 09:20:00|34.37|34.07|34.33|34.03|34.38|34.08|34.33|34.03|105
1630315500000|2021-08-30 09:25:00|34.32|34.02|34.3|34|34.33|34.03|34.3|34|105
1630315800000|2021-08-30 09:30:00|34.31|34.01|34.3|34|34.36|34.06|34.29|33.99|118
1630316100000|2021-08-30 09:35:00|34.29|33.99|34.33|34.03|34.37|34.07|34.29|33.99|131
1630316400000|2021-08-30 09:40:00|34.34|34.04|34.27|33.97|34.36|34.06|34.27|33.97|146
1630316700000|2021-08-30 09:45:00|34.28|33.98|34.29|33.99|34.31|34.01|34.27|33.97|84
1630317000000|2021-08-30 09:50:00|34.28|33.98|34.25|33.95|34.3|34|34.23|33.93|132
1630317300000|2021-08-30 09:55:00|34.26|33.96|34.25|33.95|34.29|33.99|34.22|33.92|129
1630317600000|2021-08-30 10:00:00|34.24|33.94|34.22|33.92|34.25|33.95|34.19|33.89|166
1630317900000|2021-08-30 10:05:00|34.21|33.91|34.2|33.9|34.25|33.95|34.18|33.88|89
1630318200000|2021-08-30 10:10:00|34.19|33.89|34.26|33.96|34.28|33.98|34.17|33.87|125
1630318500000|2021-08-30 10:15:00|34.25|33.95|34.29|33.99|34.3|34|34.23|33.93|97
1630318800000|2021-08-30 10:20:00|34.28|33.98|34.29|33.99|34.29|33.99|34.22|33.92|84
1630319100000|2021-08-30 10:25:00|34.28|33.98|34.22|33.92|34.29|33.99|34.2|33.9|119
1630319400000|2021-08-30 10:30:00|34.21|33.91|34.24|33.94|34.24|33.94|34.15|33.85|116
1630319700000|2021-08-30 10:35:00|34.23|33.93|34.24|33.94|34.27|33.97|34.19|33.89|96
1630320000000|2021-08-30 10:40:00|34.23|33.93|34.22|33.92|34.24|33.94|34.18|33.88|118
1630320300000|2021-08-30 10:45:00|34.23|33.93|34.28|33.98|34.29|33.99|34.22|33.92|113
1630320600000|2021-08-30 10:50:00|34.29|33.99|34.26|33.96|34.3|34|34.26|33.96|74
1630320900000|2021-08-30 10:55:00|34.25|33.95|34.25|33.95|34.26|33.96|34.23|33.93|113
1630321200000|2021-08-30 11:00:00|34.24|33.94|34.16|33.86|34.26|33.96|34.16|33.86|112
1630321500000|2021-08-30 11:05:00|34.17|33.87|34.11|33.81|34.17|33.87|34.11|33.81|133
1630321800000|2021-08-30 11:10:00|34.12|33.82|34.08|33.78|34.14|33.84|34.07|33.77|126
1630322100000|2021-08-30 11:15:00|34.07|33.77|34.08|33.78|34.09|33.79|34.06|33.76|45
1630322400000|2021-08-30 11:20:00|34.07|33.77|34.06|33.76|34.09|33.79|34.04|33.74|96
1630322700000|2021-08-30 11:25:00|34.07|33.77|33.98|33.68|34.07|33.77|33.96|33.66|107
1630323000000|2021-08-30 11:30:00|33.97|33.67|33.87|33.57|33.98|33.68|33.87|33.57|180
1630323300000|2021-08-30 11:35:00|33.86|33.56|33.9|33.6|33.93|33.63|33.85|33.55|129
1630323600000|2021-08-30 11:40:00|33.91|33.61|34.07|33.77|34.07|33.77|33.89|33.59|93
1630323900000|2021-08-30 11:45:00|34.08|33.78|33.98|33.68|34.09|33.79|33.98|33.68|134
1630324200000|2021-08-30 11:50:00|33.97|33.67|33.93|33.63|33.98|33.68|33.92|33.62|96
1630324500000|2021-08-30 11:55:00|33.92|33.62|34|33.7|34|33.7|33.89|33.59|175
1630324800000|2021-08-30 12:00:00|34.01|33.71|33.87|33.57|34.01|33.71|33.86|33.56|91
1630325100000|2021-08-30 12:05:00|33.86|33.56|33.72|33.42|33.87|33.57|33.7|33.4|221
1630325400000|2021-08-30 12:10:00|33.71|33.41|33.73|33.43|33.75|33.45|33.69|33.39|170
1630325700000|2021-08-30 12:15:00|33.72|33.42|33.73|33.43|33.75|33.45|33.68|33.38|153
1630326000000|2021-08-30 12:20:00|33.72|33.42|33.68|33.38|33.74|33.44|33.65|33.35|150
1630326300000|2021-08-30 12:25:00|33.67|33.37|33.58|33.28|33.73|33.43|33.54|33.24|178
1630326600000|2021-08-30 12:30:00|33.57|33.27|33.71|33.41|33.71|33.41|33.56|33.26|137
1630326900000|2021-08-30 12:35:00|33.72|33.42|33.61|33.31|33.72|33.42|33.61|33.31|198
1630327200000|2021-08-30 12:40:00|33.6|33.3|33.75|33.45|33.75|33.45|33.57|33.27|169
1630327500000|2021-08-30 12:45:00|33.74|33.44|33.79|33.49|33.83|33.53|33.71|33.41|172
1630327800000|2021-08-30 12:50:00|33.78|33.48|33.82|33.52|33.82|33.52|33.74|33.44|159
1630328100000|2021-08-30 12:55:00|33.81|33.51|33.67|33.37|33.81|33.51|33.64|33.34|146
1630328400000|2021-08-30 13:00:00|33.66|33.36|33.63|33.33|33.67|33.37|33.62|33.32|213
1630328700000|2021-08-30 13:05:00|33.62|33.32|33.53|33.23|33.63|33.33|33.51|33.21|148
1630329000000|2021-08-30 13:10:00|33.54|33.24|33.39|33.09|33.59|33.29|33.35|33.05|257
1630329300000|2021-08-30 13:15:00|33.4|33.1|33.61|33.31|33.62|33.32|33.36|33.06|252
1630329600000|2021-08-30 13:20:00|33.6|33.3|33.53|33.23|33.65|33.35|33.51|33.21|206
1630329900000|2021-08-30 13:25:00|33.54|33.24|33.4|33.1|33.54|33.24|33.38|33.08|158
1630330200000|2021-08-30 13:30:00|33.41|33.11|33.51|33.21|33.51|33.21|33.33|33.03|204
1630330500000|2021-08-30 13:35:00|33.52|33.22|33.6|33.3|33.63|33.33|33.49|33.19|153
1630330800000|2021-08-30 13:40:00|33.61|33.31|33.51|33.21|33.61|33.31|33.49|33.19|141
1630331100000|2021-08-30 13:45:00|33.52|33.22|33.65|33.35|33.65|33.35|33.5|33.2|152
1630331400000|2021-08-30 13:50:00|33.64|33.34|33.64|33.34|33.68|33.38|33.6|33.3|111
1630331700000|2021-08-30 13:55:00|33.63|33.33|33.72|33.42|33.72|33.42|33.58|33.28|104
1630332000000|2021-08-30 14:00:00|33.71|33.41|33.86|33.56|33.87|33.57|33.69|33.39|180
1630332300000|2021-08-30 14:05:00|33.85|33.55|33.77|33.47|33.85|33.55|33.76|33.46|173
1630332600000|2021-08-30 14:10:00|33.78|33.48|33.77|33.47|33.8|33.5|33.72|33.42|91
1630332900000|2021-08-30 14:15:00|33.76|33.46|33.75|33.45|33.76|33.46|33.7|33.4|122
1630333200000|2021-08-30 14:20:00|33.74|33.44|33.77|33.47|33.77|33.47|33.72|33.42|106
1630333500000|2021-08-30 14:25:00|33.76|33.46|33.76|33.46|33.8|33.5|33.75|33.45|153
1630333800000|2021-08-30 14:30:00|33.77|33.47|33.71|33.41|33.77|33.47|33.69|33.39|172
1630334100000|2021-08-30 14:35:00|33.7|33.4|33.69|33.39|33.73|33.43|33.6|33.3|198
1630334400000|2021-08-30 14:40:00|33.7|33.4|33.6|33.3|33.7|33.4|33.56|33.26|149
1630334700000|2021-08-30 14:45:00|33.61|33.31|33.57|33.27|33.67|33.37|33.56|33.26|177
1630335000000|2021-08-30 14:50:00|33.58|33.28|33.5|33.2|33.58|33.28|33.48|33.18|113
1630335300000|2021-08-30 14:55:00|33.49|33.19|33.49|33.19|33.54|33.24|33.45|33.15|216
1630335600000|2021-08-30 15:00:00|33.48|33.18|33.55|33.25|33.59|33.29|33.46|33.16|155
1630335900000|2021-08-30 15:05:00|33.56|33.26|33.64|33.34|33.67|33.37|33.55|33.25|125
1630336200000|2021-08-30 15:10:00|33.65|33.35|33.68|33.38|33.68|33.38|33.57|33.27|167
1630336500000|2021-08-30 15:15:00|33.67|33.37|33.73|33.43|33.74|33.44|33.65|33.35|107
1630336800000|2021-08-30 15:20:00|33.72|33.42|33.5|33.2|33.72|33.42|33.49|33.19|113
1630337100000|2021-08-30 15:25:00|33.51|33.21|33.47|33.17|33.51|33.21|33.45|33.15|214
1630337400000|2021-08-30 15:30:00|33.46|33.16|33.75|33.45|33.76|33.46|33.46|33.16|214
1630337700000|2021-08-30 15:35:00|33.76|33.46|33.85|33.55|33.86|33.56|33.73|33.43|191
1630338000000|2021-08-30 15:40:00|33.86|33.56|33.77|33.47|33.86|33.56|33.76|33.46|127
1630338300000|2021-08-30 15:45:00|33.78|33.48|33.83|33.53|33.87|33.57|33.77|33.47|133
1630338600000|2021-08-30 15:50:00|33.84|33.54|33.86|33.56|33.89|33.59|33.83|33.53|137
1630338900000|2021-08-30 15:55:00|33.85|33.55|33.79|33.49|33.86|33.56|33.79|33.49|101
1630339200000|2021-08-30 16:00:00|33.8|33.5|33.77|33.47|33.82|33.52|33.73|33.43|133
1630339500000|2021-08-30 16:05:00|33.76|33.46|33.81|33.51|33.82|33.52|33.75|33.45|156
1630339800000|2021-08-30 16:10:00|33.82|33.52|33.83|33.53|33.87|33.57|33.81|33.51|103
1630340100000|2021-08-30 16:15:00|33.84|33.54|33.8|33.5|33.89|33.59|33.8|33.5|119
1630340400000|2021-08-30 16:20:00|33.81|33.51|33.87|33.57|33.88|33.58|33.78|33.48|136
1630340700000|2021-08-30 16:25:00|33.86|33.56|33.86|33.56|33.88|33.58|33.8|33.5|102
1630341000000|2021-08-30 16:30:00|33.87|33.57|33.81|33.51|33.91|33.61|33.79|33.49|147
1630341300000|2021-08-30 16:35:00|33.8|33.5|33.85|33.55|33.86|33.56|33.8|33.5|159
1630341600000|2021-08-30 16:40:00|33.84|33.54|33.96|33.66|33.97|33.67|33.83|33.53|111
1630341900000|2021-08-30 16:45:00|33.97|33.67|33.97|33.67|33.98|33.68|33.92|33.62|97
1630342200000|2021-08-30 16:50:00|33.96|33.66|34|33.7|34|33.7|33.96|33.66|99
1630342500000|2021-08-30 16:55:00|34.01|33.71|34|33.7|34.02|33.72|33.98|33.68|70
1630342800000|2021-08-30 17:00:00|34.01|33.71|33.96|33.66|34.04|33.74|33.96|33.66|138
1630343100000|2021-08-30 17:05:00|33.97|33.67|33.93|33.63|33.98|33.68|33.9|33.6|121
1630343400000|2021-08-30 17:10:00|33.92|33.62|33.91|33.61|33.95|33.65|33.9|33.6|74
1630343700000|2021-08-30 17:15:00|33.92|33.62|33.99|33.69|34.02|33.72|33.91|33.61|111
1630344000000|2021-08-30 17:20:00|34|33.7|34.01|33.71|34.05|33.75|33.98|33.68|90
1630344300000|2021-08-30 17:25:00|34|33.7|34.02|33.72|34.07|33.77|34|33.7|105
1630344600000|2021-08-30 17:30:00|34.03|33.73|34.03|33.73|34.07|33.77|34.01|33.71|73
1630344900000|2021-08-30 17:35:00|34.04|33.74|34.03|33.73|34.07|33.77|34.02|33.72|84
1630345200000|2021-08-30 17:40:00|34.02|33.72|34.07|33.77|34.08|33.78|34.02|33.72|88
1630345500000|2021-08-30 17:45:00|34.06|33.76|34.04|33.74|34.08|33.78|34.02|33.72|133
1630345800000|2021-08-30 17:50:00|34.05|33.75|34.1|33.8|34.11|33.81|34.04|33.74|138
1630346100000|2021-08-30 17:55:00|34.11|33.81|34.17|33.87|34.18|33.88|34.1|33.8|139
1630346400000|2021-08-30 18:00:00|34.16|33.86|34.19|33.89|34.24|33.94|34.16|33.86|135
1630346700000|2021-08-30 18:05:00|34.18|33.88|34.19|33.89|34.22|33.92|34.16|33.86|103
1630347000000|2021-08-30 18:10:00|34.18|33.88|34.15|33.85|34.19|33.89|34.13|33.83|73
1630347300000|2021-08-30 18:15:00|34.16|33.86|34.12|33.82|34.18|33.88|34.11|33.81|101
1630347600000|2021-08-30 18:20:00|34.11|33.81|34.07|33.77|34.12|33.82|34.03|33.73|137
1630347900000|2021-08-30 18:25:00|34.08|33.78|34.12|33.82|34.12|33.82|34.06|33.76|81
1630348200000|2021-08-30 18:30:00|34.13|33.83|34.2|33.9|34.25|33.95|34.12|33.82|163
1630348500000|2021-08-30 18:35:00|34.21|33.91|34.21|33.91|34.23|33.93|34.18|33.88|79
1630348800000|2021-08-30 18:40:00|34.2|33.9|34.19|33.89|34.25|33.95|34.18|33.88|149
1630349100000|2021-08-30 18:45:00|34.2|33.9|34.22|33.92|34.24|33.94|34.16|33.86|138
1630349400000|2021-08-30 18:50:00|34.23|33.93|34.25|33.95|34.26|33.96|34.22|33.92|125
1630349700000|2021-08-30 18:55:00|34.24|33.94|34.22|33.92|34.25|33.95|34.22|33.92|127
1630350000000|2021-08-30 19:00:00|34.23|33.93|34.25|33.95|34.26|33.96|34.22|33.92|183
1630350300000|2021-08-30 19:05:00|34.24|33.94|34.2|33.9|34.25|33.95|34.19|33.89|125
1630350600000|2021-08-30 19:10:00|34.21|33.91|34.2|33.9|34.25|33.95|34.17|33.87|212
1630350900000|2021-08-30 19:15:00|34.19|33.89|34.17|33.87|34.24|33.94|34.12|33.82|228
1630351200000|2021-08-30 19:20:00|34.16|33.86|34.19|33.89|34.23|33.93|34.16|33.86|205
1630351500000|2021-08-30 19:25:00|34.18|33.88|34.16|33.86|34.2|33.9|34.16|33.86|125
1630351800000|2021-08-30 19:30:00|34.17|33.87|34.23|33.93|34.25|33.95|34.16|33.86|167
1630352100000|2021-08-30 19:35:00|34.24|33.94|34.24|33.94|34.26|33.96|34.17|33.87|266
1630352400000|2021-08-30 19:40:00|34.25|33.95|34.25|33.95|34.26|33.96|34.23|33.93|99
1630352700000|2021-08-30 19:45:00|34.24|33.94|34.25|33.95|34.26|33.96|34.24|33.94|34
1630353000000|2021-08-30 19:50:00|34.26|33.96|34.29|33.99|34.29|33.99|34.24|33.94|112
1630353300000|2021-08-30 19:55:00|34.28|33.98|34.3|34|34.31|34.01|34.27|33.97|69
1630353600000|2021-08-30 20:00:00|34.29|33.99|34.3|34|34.33|34.03|34.29|33.99|116
1630353900000|2021-08-30 20:05:00|34.29|33.99|34.31|34.01|34.32|34.02|34.28|33.98|117
1630354200000|2021-08-30 20:10:00|34.3|34|34.31|34.01|34.32|34.02|34.3|34|84
1630354500000|2021-08-30 20:15:00|34.32|34.02|34.33|34.03|34.36|34.06|34.32|34.02|102
1630354800000|2021-08-30 20:20:00|34.34|34.04|34.34|34.04|34.38|34.08|34.31|34.01|142
1630355100000|2021-08-30 20:25:00|34.33|34.03|34.34|34.04|34.36|34.06|34.33|34.03|138
1630355400000|2021-08-30 20:30:00|34.35|34.05|34.36|34.06|34.37|34.07|34.34|34.04|89
1630355700000|2021-08-30 20:35:00|34.35|34.05|34.35|34.05|34.39|34.09|34.35|34.05|122
1630356000000|2021-08-30 20:40:00|34.36|34.06|34.45|34.15|34.46|34.16|34.35|34.05|104
1630356300000|2021-08-30 20:45:00|34.46|34.16|34.44|34.14|34.49|34.19|34.43|34.13|79
1630356600000|2021-08-30 20:50:00|34.43|34.13|34.47|34.17|34.51|34.21|34.43|34.13|120
1630356900000|2021-08-30 20:55:00|34.46|34.16|34.43|34.13|34.51|34.21|34.43|34.13|125
1630357200000|2021-08-30 21:00:00|34.44|34.14|34.46|34.16|34.49|34.19|34.43|34.13|85
1630357500000|2021-08-30 21:05:00|34.47|34.17|34.25|33.95|34.48|34.18|34.2|33.9|136
1630357800000|2021-08-30 21:10:00|34.26|33.96|34.31|34.01|34.33|34.03|34.22|33.92|187
1630358100000|2021-08-30 21:15:00|34.32|34.02|34.27|33.97|34.4|34.1|34.27|33.97|144
1630358400000|2021-08-30 21:20:00|34.28|33.98|34.15|33.85|34.28|33.98|34.15|33.85|104
1630358700000|2021-08-30 21:25:00|34.16|33.86|34.05|33.75|34.17|33.87|34.05|33.75|125
1630359000000|2021-08-30 21:30:00|34.06|33.76|34.18|33.88|34.18|33.88|34.05|33.75|51
1630359300000|2021-08-30 21:35:00|34.19|33.89|34.23|33.93|34.24|33.94|34.18|33.88|49
1630359600000|2021-08-30 21:40:00|34.22|33.92|34.25|33.95|34.27|33.97|34.22|33.92|71
1630359900000|2021-08-30 21:45:00|34.24|33.94|34.3|34|34.31|34.01|34.24|33.94|89
1630360200000|2021-08-30 21:50:00|34.29|33.99|34.27|33.97|34.33|34.03|34.26|33.96|122
1630360500000|2021-08-30 21:55:00|34.28|33.98|34.34|34.04|34.35|34.05|34.27|33.97|106
1630360800000|2021-08-30 22:00:00|34.33|34.03|34.29|33.99|34.39|34.09|34.29|33.99|95
1630361100000|2021-08-30 22:05:00|34.28|33.98|34.16|33.86|34.28|33.98|34.15|33.85|237
1630361400000|2021-08-30 22:10:00|34.17|33.87|34.16|33.86|34.24|33.94|34.15|33.85|170
1630361700000|2021-08-30 22:15:00|34.15|33.85|34.14|33.84|34.2|33.9|34.12|33.82|185
1630362000000|2021-08-30 22:20:00|34.12|33.82|33.95|33.65|34.14|33.84|33.93|33.63|313
1630362300000|2021-08-30 22:25:00|33.94|33.64|33.8|33.5|33.98|33.68|33.79|33.49|200
1630362600000|2021-08-30 22:30:00|33.79|33.49|33.77|33.47|33.88|33.58|33.76|33.46|172
1630362900000|2021-08-30 22:35:00|33.76|33.46|33.77|33.47|33.83|33.53|33.74|33.44|175
1630363200000|2021-08-30 22:40:00|33.76|33.46|33.74|33.44|33.77|33.47|33.71|33.41|116
1630363500000|2021-08-30 22:45:00|33.75|33.45|33.85|33.55|33.85|33.55|33.74|33.44|171
1630363800000|2021-08-30 22:50:00|33.84|33.54|33.82|33.52|33.85|33.55|33.74|33.44|235
1630364100000|2021-08-30 22:55:00|33.81|33.51|33.75|33.45|33.81|33.51|33.74|33.44|118
1630364400000|2021-08-30 23:00:00|33.74|33.44|33.7|33.4|33.8|33.5|33.69|33.39|163
1630364700000|2021-08-30 23:05:00|33.68|33.38|33.62|33.32|33.74|33.44|33.6|33.3|238
1630365000000|2021-08-30 23:10:00|33.63|33.33|33.65|33.35|33.65|33.35|33.53|33.23|209
1630365300000|2021-08-30 23:15:00|33.64|33.34|33.59|33.29|33.71|33.41|33.58|33.28|197
1630365600000|2021-08-30 23:20:00|33.58|33.28|33.52|33.22|33.6|33.3|33.52|33.22|178
1630365900000|2021-08-30 23:25:00|33.53|33.23|33.53|33.23|33.53|33.23|33.44|33.14|208
1630366200000|2021-08-30 23:30:00|33.52|33.22|33.46|33.16|33.53|33.23|33.41|33.11|195
1630366500000|2021-08-30 23:35:00|33.45|33.15|33.63|33.33|33.63|33.33|33.36|33.06|240
1630366800000|2021-08-30 23:40:00|33.64|33.34|33.36|33.06|33.64|33.34|33.36|33.06|250
1630367100000|2021-08-30 23:45:00|33.35|33.05|33.33|33.03|33.35|33.05|33.2|32.9|194
1630367400000|2021-08-30 23:50:00|33.32|33.02|33.21|32.91|33.33|33.03|33.19|32.89|218
1630367700000|2021-08-30 23:55:00|33.22|32.92|33.13|32.83|33.22|32.92|33.02|32.72|187
1630368000000|2021-08-31 00:00:00|33.14|32.84|33.17|32.87|33.17|32.87|32.96|32.66|243
1630368300000|2021-08-31 00:05:00|33.18|32.88|33.34|33.04|33.38|33.08|33.17|32.87|165
1630368600000|2021-08-31 00:10:00|33.35|33.05|33.32|33.02|33.36|33.06|33.21|32.91|131
1630368900000|2021-08-31 00:15:00|33.31|33.01|33.17|32.87|33.32|33.02|33.16|32.86|160
1630369200000|2021-08-31 00:20:00|33.18|32.88|33.12|32.82|33.2|32.9|33.07|32.77|203
1630369500000|2021-08-31 00:25:00|33.11|32.81|32.98|32.68|33.12|32.82|32.97|32.67|187
1630369800000|2021-08-31 00:30:00|32.97|32.67|32.95|32.65|33.04|32.74|32.86|32.56|218
1630370100000|2021-08-31 00:35:00|32.94|32.64|32.99|32.69|33.09|32.79|32.93|32.63|160
1630370400000|2021-08-31 00:40:00|32.98|32.68|33.01|32.71|33.08|32.78|32.9|32.6|168
1630370700000|2021-08-31 00:45:00|33|32.7|33.35|33.05|33.35|33.05|32.98|32.68|160
1630371000000|2021-08-31 00:50:00|33.36|33.06|33.41|33.11|33.5|33.2|33.32|33.02|194
1630371300000|2021-08-31 00:55:00|33.4|33.1|33.29|32.99|33.44|33.14|33.28|32.98|176
1630371600000|2021-08-31 01:00:00|33.28|32.98|33.26|32.96|33.31|33.01|33.14|32.84|211
1630371900000|2021-08-31 01:05:00|33.27|32.97|33.21|32.91|33.31|33.01|33.18|32.88|150
1630372200000|2021-08-31 01:10:00|33.2|32.9|33.24|32.94|33.27|32.97|33.19|32.89|121
1630372500000|2021-08-31 01:15:00|33.23|32.93|33.25|32.95|33.26|32.96|33.19|32.89|71
1630372800000|2021-08-31 01:20:00|33.26|32.96|33.24|32.94|33.27|32.97|33.2|32.9|101
1630373100000|2021-08-31 01:25:00|33.25|32.95|33.19|32.89|33.25|32.95|33.18|32.88|106
1630373400000|2021-08-31 01:30:00|33.2|32.9|33.28|32.98|33.28|32.98|33.15|32.85|105
1630373700000|2021-08-31 01:35:00|33.29|32.99|33.2|32.9|33.29|32.99|33.18|32.88|110
1630374000000|2021-08-31 01:40:00|33.19|32.89|33.25|32.95|33.25|32.95|33.16|32.86|103
1630374300000|2021-08-31 01:45:00|33.24|32.94|33.14|32.84|33.24|32.94|33.1|32.8|100
1630374600000|2021-08-31 01:50:00|33.15|32.85|33.27|32.97|33.27|32.97|33.15|32.85|125
1630374900000|2021-08-31 01:55:00|33.26|32.96|33.21|32.91|33.27|32.97|33.16|32.86|116
1630375200000|2021-08-31 02:00:00|33.2|32.9|33.12|32.82|33.21|32.91|33.11|32.81|111
1630375500000|2021-08-31 02:05:00|33.13|32.83|33.11|32.81|33.27|32.97|33.1|32.8|151
1630375800000|2021-08-31 02:10:00|33.12|32.82|33.12|32.82|33.12|32.82|33.04|32.74|143
1630376100000|2021-08-31 02:15:00|33.11|32.81|33.19|32.89|33.21|32.91|33.09|32.79|119
1630376400000|2021-08-31 02:20:00|33.2|32.9|33.28|32.98|33.28|32.98|33.19|32.89|142
1630376700000|2021-08-31 02:25:00|33.3|33|33.33|33.03|33.34|33.04|33.28|32.98|84
1630377000000|2021-08-31 02:30:00|33.32|33.02|33.27|32.97|33.33|33.03|33.24|32.94|131
1630377300000|2021-08-31 02:35:00|33.26|32.96|33.28|32.98|33.28|32.98|33.19|32.89|168
1630377600000|2021-08-31 02:40:00|33.27|32.97|33.27|32.97|33.28|32.98|33.2|32.9|123
1630377900000|2021-08-31 02:45:00|33.28|32.98|33.34|33.04|33.34|33.04|33.25|32.95|99
1630378200000|2021-08-31 02:50:00|33.35|33.05|33.27|32.97|33.35|33.05|33.27|32.97|99
1630378500000|2021-08-31 02:55:00|33.28|32.98|33.39|33.09|33.39|33.09|33.26|32.96|80
1630378800000|2021-08-31 03:00:00|33.38|33.08|33.4|33.1|33.45|33.15|33.34|33.04|158
1630379100000|2021-08-31 03:05:00|33.39|33.09|33.39|33.09|33.4|33.1|33.34|33.04|105
1630379400000|2021-08-31 03:10:00|33.38|33.08|33.48|33.18|33.48|33.18|33.38|33.08|67
1630379700000|2021-08-31 03:15:00|33.47|33.17|33.48|33.18|33.49|33.19|33.42|33.12|124
1630380000000|2021-08-31 03:20:00|33.49|33.19|33.51|33.21|33.53|33.23|33.48|33.18|95
1630380300000|2021-08-31 03:25:00|33.5|33.2|33.53|33.23|33.53|33.23|33.49|33.19|90
1630380600000|2021-08-31 03:30:00|33.54|33.24|33.44|33.14|33.54|33.24|33.44|33.14|133
1630380900000|2021-08-31 03:35:00|33.45|33.15|33.43|33.13|33.46|33.16|33.42|33.12|104
1630381200000|2021-08-31 03:40:00|33.42|33.12|33.45|33.15|33.47|33.17|33.41|33.11|77
1630381500000|2021-08-31 03:45:00|33.44|33.14|33.45|33.15|33.5|33.2|33.44|33.14|122
1630381800000|2021-08-31 03:50:00|33.46|33.16|33.46|33.16|33.52|33.22|33.44|33.14|121
1630382100000|2021-08-31 03:55:00|33.47|33.17|33.48|33.18|33.53|33.23|33.47|33.17|112
1630382400000|2021-08-31 04:00:00|33.47|33.17|33.47|33.17|33.48|33.18|33.41|33.11|109
1630382700000|2021-08-31 04:05:00|33.48|33.18|33.5|33.2|33.51|33.21|33.44|33.14|100
1630383000000|2021-08-31 04:10:00|33.49|33.19|33.56|33.26|33.58|33.28|33.48|33.18|113
1630383300000|2021-08-31 04:15:00|33.57|33.27|33.54|33.24|33.57|33.27|33.5|33.2|150
1630383600000|2021-08-31 04:20:00|33.55|33.25|33.58|33.28|33.63|33.33|33.55|33.25|88
1630383900000|2021-08-31 04:25:00|33.59|33.29|33.61|33.31|33.63|33.33|33.58|33.28|133
1630384200000|2021-08-31 04:30:00|33.6|33.3|33.63|33.33|33.64|33.34|33.6|33.3|135
1630384500000|2021-08-31 04:35:00|33.64|33.34|33.65|33.35|33.71|33.41|33.61|33.31|122
1630384800000|2021-08-31 04:40:00|33.64|33.34|33.59|33.29|33.66|33.36|33.57|33.27|78
1630385100000|2021-08-31 04:45:00|33.6|33.3|33.51|33.21|33.64|33.34|33.51|33.21|138
1630385400000|2021-08-31 04:50:00|33.5|33.2|33.34|33.04|33.5|33.2|33.31|33.01|188
1630385700000|2021-08-31 04:55:00|33.35|33.05|33.39|33.09|33.42|33.12|33.34|33.04|85
1630386000000|2021-08-31 05:00:00|33.38|33.08|33.62|33.32|33.64|33.34|33.36|33.06|143
1630386300000|2021-08-31 05:05:00|33.63|33.33|33.56|33.26|33.63|33.33|33.55|33.25|94
1630386600000|2021-08-31 05:10:00|33.57|33.27|33.66|33.36|33.68|33.38|33.56|33.26|102
1630386900000|2021-08-31 05:15:00|33.65|33.35|33.66|33.36|33.72|33.42|33.64|33.34|134
1630387200000|2021-08-31 05:20:00|33.67|33.37|33.66|33.36|33.7|33.4|33.62|33.32|131
1630387500000|2021-08-31 05:25:00|33.65|33.35|33.66|33.36|33.66|33.36|33.6|33.3|110
1630387800000|2021-08-31 05:30:00|33.67|33.37|33.62|33.32|33.7|33.4|33.61|33.31|108
1630388100000|2021-08-31 05:35:00|33.63|33.33|33.59|33.29|33.68|33.38|33.59|33.29|87
1630388400000|2021-08-31 05:40:00|33.58|33.28|33.65|33.35|33.66|33.36|33.58|33.28|134
1630388700000|2021-08-31 05:45:00|33.64|33.34|33.64|33.34|33.67|33.37|33.63|33.33|99
1630389000000|2021-08-31 05:50:00|33.65|33.35|33.57|33.27|33.65|33.35|33.57|33.27|129
1630389300000|2021-08-31 05:55:00|33.56|33.26|33.58|33.28|33.63|33.33|33.55|33.25|99
1630389600000|2021-08-31 06:00:00|33.59|33.29|33.6|33.3|33.63|33.33|33.57|33.27|82
1630389900000|2021-08-31 06:05:00|33.61|33.31|33.61|33.31|33.64|33.34|33.59|33.29|77
1630390200000|2021-08-31 06:10:00|33.62|33.32|33.56|33.26|33.64|33.34|33.52|33.22|125
1630390500000|2021-08-31 06:15:00|33.55|33.25|33.41|33.11|33.57|33.27|33.41|33.11|136
1630390800000|2021-08-31 06:20:00|33.42|33.12|33.38|33.08|33.46|33.16|33.35|33.05|155
1630391100000|2021-08-31 06:25:00|33.39|33.09|33.42|33.12|33.48|33.18|33.37|33.07|108
1630391400000|2021-08-31 06:30:00|33.41|33.11|33.36|33.06|33.47|33.17|33.36|33.06|84
1630391700000|2021-08-31 06:35:00|33.37|33.07|33.21|32.91|33.43|33.13|33.2|32.9|120
1630392000000|2021-08-31 06:40:00|33.2|32.9|33.26|32.96|33.28|32.98|33.2|32.9|92
1630392300000|2021-08-31 06:45:00|33.25|32.95|33.2|32.9|33.26|32.96|33.18|32.88|94
1630392600000|2021-08-31 06:50:00|33.19|32.89|33.23|32.93|33.28|32.98|33.18|32.88|97
1630392900000|2021-08-31 06:55:00|33.22|32.92|33.23|32.93|33.25|32.95|33.17|32.87|142
1630393200000|2021-08-31 07:00:00|33.22|32.92|33.14|32.84|33.22|32.92|33.1|32.8|136
1630393500000|2021-08-31 07:05:00|33.13|32.83|33.35|33.05|33.36|33.06|33.12|32.82|166
1630393800000|2021-08-31 07:10:00|33.36|33.06|33.47|33.17|33.48|33.18|33.33|33.03|163
1630394100000|2021-08-31 07:15:00|33.46|33.16|33.4|33.1|33.47|33.17|33.39|33.09|144
1630394400000|2021-08-31 07:20:00|33.39|33.09|33.55|33.25|33.56|33.26|33.39|33.09|71
1630394700000|2021-08-31 07:25:00|33.56|33.26|33.65|33.35|33.7|33.4|33.55|33.25|165
1630395000000|2021-08-31 07:30:00|33.66|33.36|33.73|33.43|33.75|33.45|33.64|33.34|154
1630395300000|2021-08-31 07:35:00|33.74|33.44|33.71|33.41|33.75|33.45|33.69|33.39|138
1630395600000|2021-08-31 07:40:00|33.72|33.42|33.78|33.48|33.82|33.52|33.71|33.41|122
1630395900000|2021-08-31 07:45:00|33.79|33.49|33.84|33.54|33.87|33.57|33.79|33.49|174
1630396200000|2021-08-31 07:50:00|33.83|33.53|33.92|33.62|33.96|33.66|33.83|33.53|161
1630396500000|2021-08-31 07:55:00|33.93|33.63|33.95|33.65|33.95|33.65|33.82|33.52|167
1630396800000|2021-08-31 08:00:00|33.97|33.67|33.92|33.62|33.99|33.69|33.9|33.6|189
1630397100000|2021-08-31 08:05:00|33.91|33.61|33.89|33.59|33.95|33.65|33.86|33.56|165
1630397400000|2021-08-31 08:10:00|33.88|33.58|33.95|33.65|33.96|33.66|33.88|33.58|109
1630397700000|2021-08-31 08:15:00|33.96|33.66|33.97|33.67|34.01|33.71|33.93|33.63|106
1630398000000|2021-08-31 08:20:00|33.96|33.66|34.06|33.76|34.07|33.77|33.96|33.66|107
1630398300000|2021-08-31 08:25:00|34.07|33.77|34.04|33.74|34.08|33.78|34.03|33.73|146
1630398600000|2021-08-31 08:30:00|34.05|33.75|33.99|33.69|34.06|33.76|33.94|33.64|141
1630398900000|2021-08-31 08:35:00|33.98|33.68|33.93|33.63|34|33.7|33.88|33.58|140
1630399200000|2021-08-31 08:40:00|33.94|33.64|33.95|33.65|33.96|33.66|33.9|33.6|153
1630399500000|2021-08-31 08:45:00|33.94|33.64|33.82|33.52|33.94|33.64|33.81|33.51|177
1630399800000|2021-08-31 08:50:00|33.83|33.53|33.81|33.51|33.88|33.58|33.79|33.49|142
1630400100000|2021-08-31 08:55:00|33.8|33.5|33.81|33.51|33.82|33.52|33.77|33.47|144
1630400400000|2021-08-31 09:00:00|33.82|33.52|33.83|33.53|33.89|33.59|33.81|33.51|110
1630400700000|2021-08-31 09:05:00|33.84|33.54|33.78|33.48|33.91|33.61|33.78|33.48|125
1630401000000|2021-08-31 09:10:00|33.77|33.47|33.68|33.38|33.8|33.5|33.68|33.38|125
1630401300000|2021-08-31 09:15:00|33.69|33.39|33.65|33.35|33.81|33.51|33.65|33.35|157
1630401600000|2021-08-31 09:20:00|33.64|33.34|33.68|33.38|33.72|33.42|33.64|33.34|109
1630401900000|2021-08-31 09:25:00|33.67|33.37|33.68|33.38|33.74|33.44|33.67|33.37|84
1630402200000|2021-08-31 09:30:00|33.69|33.39|33.7|33.4|33.76|33.46|33.69|33.39|93
1630402500000|2021-08-31 09:35:00|33.71|33.41|33.69|33.39|33.73|33.43|33.66|33.36|83
1630402800000|2021-08-31 09:40:00|33.68|33.38|33.75|33.45|33.77|33.47|33.68|33.38|90
1630403100000|2021-08-31 09:45:00|33.74|33.44|33.75|33.45|33.78|33.48|33.72|33.42|98
1630403400000|2021-08-31 09:50:00|33.74|33.44|33.79|33.49|33.79|33.49|33.72|33.42|79
1630403700000|2021-08-31 09:55:00|33.8|33.5|33.74|33.44|33.8|33.5|33.68|33.38|85
1630404000000|2021-08-31 10:00:00|33.73|33.43|33.64|33.34|33.74|33.44|33.64|33.34|86
1630404300000|2021-08-31 10:05:00|33.65|33.35|33.63|33.33|33.65|33.35|33.56|33.26|91
1630404600000|2021-08-31 10:10:00|33.64|33.34|33.59|33.29|33.66|33.36|33.57|33.27|112
1630404900000|2021-08-31 10:15:00|33.58|33.28|33.56|33.26|33.62|33.32|33.51|33.21|140
1630405200000|2021-08-31 10:20:00|33.57|33.27|33.68|33.38|33.68|33.38|33.56|33.26|100
1630405500000|2021-08-31 10:25:00|33.69|33.39|33.68|33.38|33.7|33.4|33.65|33.35|80
1630405800000|2021-08-31 10:30:00|33.67|33.37|33.74|33.44|33.76|33.46|33.67|33.37|98
1630406100000|2021-08-31 10:35:00|33.75|33.45|33.73|33.43|33.75|33.45|33.7|33.4|77
1630406400000|2021-08-31 10:40:00|33.74|33.44|33.91|33.61|33.91|33.61|33.73|33.43|83
1630406700000|2021-08-31 10:45:00|33.92|33.62|34.01|33.71|34.04|33.74|33.92|33.62|120
1630407000000|2021-08-31 10:50:00|34.02|33.72|33.87|33.57|34.03|33.73|33.86|33.56|201
1630407300000|2021-08-31 10:55:00|33.86|33.56|33.88|33.58|33.89|33.59|33.82|33.52|183
1630407600000|2021-08-31 11:00:00|33.87|33.57|33.93|33.63|33.94|33.64|33.76|33.46|127
1630407900000|2021-08-31 11:05:00|33.94|33.64|33.8|33.5|34|33.7|33.79|33.49|173
1630408200000|2021-08-31 11:10:00|33.79|33.49|33.86|33.56|33.87|33.57|33.76|33.46|85
1630408500000|2021-08-31 11:15:00|33.87|33.57|33.92|33.62|33.94|33.64|33.84|33.54|112
1630408800000|2021-08-31 11:20:00|33.93|33.63|34.13|33.83|34.14|33.84|33.92|33.62|90
1630409100000|2021-08-31 11:25:00|34.12|33.82|34.21|33.91|34.23|33.93|34.1|33.8|242
1630409400000|2021-08-31 11:30:00|34.22|33.92|34.24|33.94|34.24|33.94|34.11|33.81|125
1630409700000|2021-08-31 11:35:00|34.25|33.95|34.25|33.95|34.29|33.99|34.18|33.88|178
1630410000000|2021-08-31 11:40:00|34.26|33.96|34.33|34.03|34.35|34.05|34.26|33.96|218
1630410300000|2021-08-31 11:45:00|34.34|34.04|34.21|33.91|34.34|34.04|34.2|33.9|164
1630410600000|2021-08-31 11:50:00|34.22|33.92|34.32|34.02|34.33|34.03|34.2|33.9|180
1630410900000|2021-08-31 11:55:00|34.31|34.01|34.37|34.07|34.38|34.08|34.28|33.98|119
1630411200000|2021-08-31 12:00:00|34.38|34.08|34.4|34.1|34.58|34.28|34.38|34.08|229
1630411500000|2021-08-31 12:05:00|34.39|34.09|34.32|34.02|34.45|34.15|34.28|33.98|179
1630411800000|2021-08-31 12:10:00|34.33|34.03|34.6|34.3|34.61|34.31|34.29|33.99|155
1630412100000|2021-08-31 12:15:00|34.59|34.29|34.57|34.27|34.61|34.31|34.5|34.2|182
1630412400000|2021-08-31 12:20:00|34.56|34.26|34.56|34.26|34.57|34.27|34.49|34.19|136
1630412700000|2021-08-31 12:25:00|34.55|34.25|34.4|34.1|34.56|34.26|34.4|34.1|124
1630413000000|2021-08-31 12:30:00|34.41|34.11|34.46|34.16|34.46|34.16|34.4|34.1|106
1630413300000|2021-08-31 12:35:00|34.47|34.17|34.35|34.05|34.47|34.17|34.33|34.03|129
1630413600000|2021-08-31 12:40:00|34.36|34.06|34.17|33.87|34.36|34.06|34.16|33.86|110
1630413900000|2021-08-31 12:45:00|34.18|33.88|34.16|33.86|34.25|33.95|34.16|33.86|180
1630414200000|2021-08-31 12:50:00|34.15|33.85|34.23|33.93|34.24|33.94|34.15|33.85|107
1630414500000|2021-08-31 12:55:00|34.24|33.94|34.31|34.01|34.31|34.01|34.23|33.93|118
1630414800000|2021-08-31 13:00:00|34.3|34|34.46|34.16|34.49|34.19|34.3|34|117
1630415100000|2021-08-31 13:05:00|34.47|34.17|34.49|34.19|34.49|34.19|34.42|34.12|132
1630415400000|2021-08-31 13:10:00|34.48|34.18|34.53|34.23|34.55|34.25|34.47|34.17|138
1630415700000|2021-08-31 13:15:00|34.52|34.22|34.52|34.22|34.63|34.33|34.42|34.12|178
1630416000000|2021-08-31 13:20:00|34.51|34.21|34.4|34.1|34.52|34.22|34.38|34.08|154
1630416300000|2021-08-31 13:25:00|34.41|34.11|34.43|34.13|34.57|34.27|34.4|34.1|151
1630416600000|2021-08-31 13:30:00|34.44|34.14|34.46|34.16|34.49|34.19|34.43|34.13|98
1630416900000|2021-08-31 13:35:00|34.45|34.15|34.5|34.2|34.51|34.21|34.45|34.15|132
1630417200000|2021-08-31 13:40:00|34.51|34.21|34.46|34.16|34.54|34.24|34.45|34.15|158
1630417500000|2021-08-31 13:45:00|34.44|34.14|34.53|34.23|34.55|34.25|34.44|34.14|142
1630417800000|2021-08-31 13:50:00|34.52|34.22|34.61|34.31|34.66|34.36|34.52|34.22|184
1630418100000|2021-08-31 13:55:00|34.62|34.32|34.72|34.42|34.72|34.42|34.6|34.3|178
1630418400000|2021-08-31 14:00:00|34.71|34.41|34.73|34.43|34.81|34.51|34.63|34.33|221
1630418700000|2021-08-31 14:05:00|34.74|34.44|34.69|34.39|34.75|34.45|34.69|34.39|158
1630419000000|2021-08-31 14:10:00|34.68|34.38|34.35|34.05|34.69|34.39|34.35|34.05|261
1630419300000|2021-08-31 14:15:00|34.36|34.06|34.16|33.86|34.39|34.09|34.01|33.71|263
1630419600000|2021-08-31 14:20:00|34.17|33.87|34.25|33.95|34.34|34.04|34.17|33.87|173
1630419900000|2021-08-31 14:25:00|34.24|33.94|34.21|33.91|34.25|33.95|34.14|33.84|170
1630420200000|2021-08-31 14:30:00|34.2|33.9|34.21|33.91|34.28|33.98|34.19|33.89|205
1630420500000|2021-08-31 14:35:00|34.22|33.92|34.17|33.87|34.25|33.95|34.07|33.77|272
1630420800000|2021-08-31 14:40:00|34.16|33.86|34.14|33.84|34.26|33.96|34.12|33.82|171
1630421100000|2021-08-31 14:45:00|34.15|33.85|34.16|33.86|34.25|33.95|34.13|33.83|191
1630421400000|2021-08-31 14:50:00|34.17|33.87|33.92|33.62|34.2|33.9|33.9|33.6|217
1630421700000|2021-08-31 14:55:00|33.93|33.63|33.95|33.65|33.99|33.69|33.83|33.53|260
1630422000000|2021-08-31 15:00:00|33.94|33.64|34.03|33.73|34.13|33.83|33.94|33.64|223
1630422300000|2021-08-31 15:05:00|34.02|33.72|34|33.7|34.03|33.73|33.92|33.62|162
1630422600000|2021-08-31 15:10:00|34.01|33.71|34.12|33.82|34.13|33.83|34|33.7|108
1630422900000|2021-08-31 15:15:00|34.11|33.81|34.13|33.83|34.23|33.93|34.06|33.76|187
1630423200000|2021-08-31 15:20:00|34.14|33.84|34.1|33.8|34.19|33.89|34.05|33.75|151
1630423500000|2021-08-31 15:25:00|34.09|33.79|34.17|33.87|34.2|33.9|34.06|33.76|138
1630423800000|2021-08-31 15:30:00|34.16|33.86|34.14|33.84|34.31|34.01|34.14|33.84|185
1630424100000|2021-08-31 15:35:00|34.15|33.85|34.16|33.86|34.2|33.9|34.07|33.77|130
1630424400000|2021-08-31 15:40:00|34.15|33.85|34.18|33.88|34.21|33.91|34.08|33.78|141
1630424700000|2021-08-31 15:45:00|34.19|33.89|34.22|33.92|34.24|33.94|34.12|33.82|104
1630425000000|2021-08-31 15:50:00|34.21|33.91|34.37|34.07|34.38|34.08|34.19|33.89|124
1630425300000|2021-08-31 15:55:00|34.36|34.06|34.7|34.4|34.71|34.41|34.32|34.02|183
1630425600000|2021-08-31 16:00:00|34.69|34.39|35.28|34.98|35.33|35.03|34.69|34.39|389
1630425900000|2021-08-31 16:05:00|35.29|34.99|35.15|34.85|35.35|35.05|35.08|34.78|418
1630426200000|2021-08-31 16:10:00|35.16|34.86|35.26|34.96|35.34|35.04|34.96|34.66|336
1630426500000|2021-08-31 16:15:00|35.27|34.97|35.63|35.33|35.63|35.33|35.1|34.8|417
1630426800000|2021-08-31 16:20:00|35.62|35.32|35.7|35.4|35.79|35.49|35.5|35.2|363
1630427100000|2021-08-31 16:25:00|35.71|35.41|35.38|35.08|35.76|35.46|35.36|35.06|250
1630427400000|2021-08-31 16:30:00|35.39|35.09|35.29|34.99|35.49|35.19|35.27|34.97|174
1630427700000|2021-08-31 16:35:00|35.28|34.98|35.1|34.8|35.42|35.12|35.07|34.77|228
1630428000000|2021-08-31 16:40:00|35.11|34.81|35.36|35.06|35.37|35.07|35.1|34.8|194
1630428300000|2021-08-31 16:45:00|35.37|35.07|35.21|34.91|35.38|35.08|35.17|34.87|178
1630428600000|2021-08-31 16:50:00|35.2|34.9|35.01|34.71|35.2|34.9|35|34.7|187
1630428900000|2021-08-31 16:55:00|35.02|34.72|35.04|34.74|35.07|34.77|34.95|34.65|112
1630429200000|2021-08-31 17:00:00|35.05|34.75|34.86|34.56|35.13|34.83|34.86|34.56|196
1630429500000|2021-08-31 17:05:00|34.87|34.57|34.87|34.57|34.95|34.65|34.84|34.54|156
1630429800000|2021-08-31 17:10:00|34.88|34.58|34.79|34.49|34.94|34.64|34.76|34.46|157
1630430100000|2021-08-31 17:15:00|34.78|34.48|34.87|34.57|34.94|34.64|34.78|34.48|142
1630430400000|2021-08-31 17:20:00|34.88|34.58|34.7|34.4|34.88|34.58|34.69|34.39|117
1630430700000|2021-08-31 17:25:00|34.69|34.39|34.71|34.41|34.76|34.46|34.66|34.36|214
1630431000000|2021-08-31 17:30:00|34.7|34.4|34.53|34.23|34.78|34.48|34.53|34.23|193
1630431300000|2021-08-31 17:35:00|34.52|34.22|34.42|34.12|34.6|34.3|34.41|34.11|179
1630431600000|2021-08-31 17:40:00|34.41|34.11|34.53|34.23|34.54|34.24|34.31|34.01|209
1630431900000|2021-08-31 17:45:00|34.54|34.24|34.52|34.22|34.66|34.36|34.51|34.21|158
1630432200000|2021-08-31 17:50:00|34.51|34.21|34.52|34.22|34.57|34.27|34.37|34.07|143
1630432500000|2021-08-31 17:55:00|34.51|34.21|34.57|34.27|34.62|34.32|34.51|34.21|129
1630432800000|2021-08-31 18:00:00|34.56|34.26|34.74|34.44|34.75|34.45|34.56|34.26|120
1630433100000|2021-08-31 18:05:00|34.75|34.45|34.64|34.34|34.75|34.45|34.61|34.31|121
1630433400000|2021-08-31 18:10:00|34.63|34.33|34.56|34.26|34.66|34.36|34.55|34.25|159
1630433700000|2021-08-31 18:15:00|34.57|34.27|34.62|34.32|34.64|34.34|34.54|34.24|131
1630434000000|2021-08-31 18:20:00|34.61|34.31|34.63|34.33|34.65|34.35|34.56|34.26|77
1630434300000|2021-08-31 18:25:00|34.64|34.34|34.71|34.41|34.74|34.44|34.62|34.32|126
1630434600000|2021-08-31 18:30:00|34.7|34.4|34.78|34.48|34.81|34.51|34.66|34.36|104
1630434900000|2021-08-31 18:35:00|34.79|34.49|34.83|34.53|34.84|34.54|34.76|34.46|105
1630435200000|2021-08-31 18:40:00|34.82|34.52|34.98|34.68|35.03|34.73|34.78|34.48|162
1630435500000|2021-08-31 18:45:00|34.99|34.69|34.95|34.65|34.99|34.69|34.9|34.6|113
1630435800000|2021-08-31 18:50:00|34.96|34.66|34.97|34.67|35.01|34.71|34.92|34.62|109
1630436100000|2021-08-31 18:55:00|34.98|34.68|35.09|34.79|35.1|34.8|34.98|34.68|131
1630436400000|2021-08-31 19:00:00|35.08|34.78|35.15|34.85|35.16|34.86|35.03|34.73|132
1630436700000|2021-08-31 19:05:00|35.16|34.86|35.1|34.8|35.16|34.86|35.03|34.73|143
1630437000000|2021-08-31 19:10:00|35.09|34.79|35.03|34.73|35.13|34.83|35.02|34.72|111
1630437300000|2021-08-31 19:15:00|35.04|34.74|34.98|34.68|35.06|34.76|34.96|34.66|108
1630437600000|2021-08-31 19:20:00|34.99|34.69|34.96|34.66|35.01|34.71|34.89|34.59|135
1630437900000|2021-08-31 19:25:00|34.97|34.67|34.87|34.57|34.97|34.67|34.86|34.56|143
1630438200000|2021-08-31 19:30:00|34.88|34.58|34.89|34.59|35.05|34.75|34.83|34.53|171
1630438500000|2021-08-31 19:35:00|34.9|34.6|34.89|34.59|34.94|34.64|34.85|34.55|139
1630438800000|2021-08-31 19:40:00|34.88|34.58|34.91|34.61|34.99|34.69|34.85|34.55|108
1630439100000|2021-08-31 19:45:00|34.92|34.62|34.85|34.55|34.97|34.67|34.83|34.53|108
1630439400000|2021-08-31 19:50:00|34.84|34.54|34.86|34.56|34.9|34.6|34.79|34.49|149
1630439700000|2021-08-31 19:55:00|34.85|34.55|34.91|34.61|34.95|34.65|34.85|34.55|81
1630440000000|2021-08-31 20:00:00|34.9|34.6|34.9|34.6|34.91|34.61|34.8|34.5|152
1630440300000|2021-08-31 20:05:00|34.89|34.59|34.94|34.64|34.97|34.67|34.83|34.53|155
1630440600000|2021-08-31 20:10:00|34.95|34.65|34.96|34.66|34.97|34.67|34.82|34.52|159
1630440900000|2021-08-31 20:15:00|34.95|34.65|35.02|34.72|35.1|34.8|34.91|34.61|200
1630441200000|2021-08-31 20:20:00|35.03|34.73|34.76|34.46|35.03|34.73|34.76|34.46|199
1630441500000|2021-08-31 20:25:00|34.77|34.47|34.82|34.52|34.82|34.52|34.71|34.41|166
1630441800000|2021-08-31 20:30:00|34.83|34.53|34.78|34.48|34.83|34.53|34.73|34.43|145
1630442100000|2021-08-31 20:35:00|34.79|34.49|34.84|34.54|34.86|34.56|34.73|34.43|134
1630442400000|2021-08-31 20:40:00|34.83|34.53|34.66|34.36|34.89|34.59|34.65|34.35|175
1630442700000|2021-08-31 20:45:00|34.65|34.35|34.47|34.17|34.66|34.36|34.45|34.15|217
1630443000000|2021-08-31 20:50:00|34.46|34.16|34.31|34.01|34.53|34.23|34.29|33.99|229
1630443300000|2021-08-31 20:55:00|34.3|34|34.41|34.11|34.42|34.12|34.29|33.99|153
1630443600000|2021-08-31 21:00:00|34.4|34.1|34.33|34.03|34.41|34.11|34.33|34.03|92
1630443900000|2021-08-31 21:05:00|34.34|34.04|34.37|34.07|34.37|34.07|34.29|33.99|144
1630444200000|2021-08-31 21:10:00|34.38|34.08|34.42|34.12|34.44|34.14|34.36|34.06|85
1630444500000|2021-08-31 21:15:00|34.43|34.13|34.43|34.13|34.57|34.27|34.43|34.13|89
1630444800000|2021-08-31 21:20:00|34.44|34.14|34.28|33.98|34.46|34.16|34.28|33.98|94
1630445100000|2021-08-31 21:25:00|34.29|33.99|34.31|34.01|34.32|34.02|34.25|33.95|81
1630445400000|2021-08-31 21:30:00|34.32|34.02|34.32|34.02|34.32|34.02|34.29|33.99|53
1630445700000|2021-08-31 21:35:00|34.31|34.01|34.29|33.99|34.32|34.02|34.29|33.99|33
1630446000000|2021-08-31 21:40:00|34.3|34|34.41|34.11|34.45|34.15|34.29|33.99|90
1630446300000|2021-08-31 21:45:00|34.4|34.1|34.67|34.37|34.72|34.42|34.39|34.09|181
1630446600000|2021-08-31 21:50:00|34.66|34.36|34.57|34.27|34.71|34.41|34.56|34.26|126
1630446900000|2021-08-31 21:55:00|34.56|34.26|34.42|34.12|34.57|34.27|34.42|34.12|108
1630447200000|2021-08-31 22:00:00|34.41|34.11|34.39|34.09|34.43|34.13|34.31|34.01|137
1630447500000|2021-08-31 22:05:00|34.38|34.08|34.36|34.06|34.39|34.09|34.33|34.03|85
1630447800000|2021-08-31 22:10:00|34.35|34.05|34.3|34|34.37|34.07|34.3|34|85
1630448100000|2021-08-31 22:15:00|34.31|34.01|34.22|33.92|34.31|34.01|34.22|33.92|55
1630448400000|2021-08-31 22:20:00|34.23|33.93|34.05|33.75|34.24|33.94|34.04|33.74|168
1630448700000|2021-08-31 22:25:00|34.06|33.76|34.1|33.8|34.19|33.89|34.03|33.73|264
1630449000000|2021-08-31 22:30:00|34.09|33.79|34.11|33.81|34.17|33.87|34.07|33.77|132
1630449300000|2021-08-31 22:35:00|34.1|33.8|33.99|33.69|34.11|33.81|33.99|33.69|169
1630449600000|2021-08-31 22:40:00|34|33.7|34.08|33.78|34.13|33.83|33.96|33.66|102
1630449900000|2021-08-31 22:45:00|34.09|33.79|34.29|33.99|34.34|34.04|34.08|33.78|147
1630450200000|2021-08-31 22:50:00|34.28|33.98|34.34|34.04|34.36|34.06|34.27|33.97|113
1630450500000|2021-08-31 22:55:00|34.33|34.03|34.39|34.09|34.4|34.1|34.28|33.98|151
1630450800000|2021-08-31 23:00:00|34.38|34.08|34.19|33.89|34.39|34.09|34.18|33.88|113
1630451100000|2021-08-31 23:05:00|34.2|33.9|34.32|34.02|34.33|34.03|34.19|33.89|94
1630451400000|2021-08-31 23:10:00|34.33|34.03|34.41|34.11|34.41|34.11|34.33|34.03|151
1630451700000|2021-08-31 23:15:00|34.4|34.1|34.43|34.13|34.46|34.16|34.33|34.03|133
1630452000000|2021-08-31 23:20:00|34.44|34.14|34.32|34.02|34.47|34.17|34.31|34.01|134
1630452300000|2021-08-31 23:25:00|34.31|34.01|34.45|34.15|34.46|34.16|34.31|34.01|144
1630452600000|2021-08-31 23:30:00|34.46|34.16|34.46|34.16|34.54|34.24|34.44|34.14|161
1630452900000|2021-08-31 23:35:00|34.45|34.15|34.43|34.13|34.51|34.21|34.42|34.12|123
1630453200000|2021-08-31 23:40:00|34.42|34.12|34.53|34.23|34.55|34.25|34.4|34.1|168
1630453500000|2021-08-31 23:45:00|34.52|34.22|34.34|34.04|34.54|34.24|34.32|34.02|175
1630453800000|2021-08-31 23:50:00|34.35|34.05|34.3|34|34.35|34.05|34.25|33.95|114
1630454100000|2021-08-31 23:55:00|34.31|34.01|34.08|33.78|34.34|34.04|34.07|33.77|140
1630454400000|2021-09-01 00:00:00|34.09|33.79|34.12|33.82|34.12|33.82|33.98|33.68|197
1630454700000|2021-09-01 00:05:00|34.13|33.83|34.38|34.08|34.4|34.1|34.13|33.83|233
1630455000000|2021-09-01 00:10:00|34.37|34.07|34.03|33.73|34.37|34.07|33.98|33.68|234
1630455300000|2021-09-01 00:15:00|34.02|33.72|34.14|33.84|34.2|33.9|34.02|33.72|176
1630455600000|2021-09-01 00:20:00|34.15|33.85|34.03|33.73|34.24|33.94|34.03|33.73|154
1630455900000|2021-09-01 00:25:00|34.04|33.74|34.18|33.88|34.2|33.9|34.03|33.73|192
1630456200000|2021-09-01 00:30:00|34.19|33.89|34.18|33.88|34.19|33.89|34.07|33.77|163
1630456500000|2021-09-01 00:35:00|34.17|33.87|34.08|33.78|34.17|33.87|34.02|33.72|135
1630456800000|2021-09-01 00:40:00|34.09|33.79|34.02|33.72|34.1|33.8|33.99|33.69|104
1630457100000|2021-09-01 00:45:00|34.01|33.71|33.86|33.56|34.01|33.71|33.85|33.55|123
1630457400000|2021-09-01 00:50:00|33.87|33.57|33.83|33.53|33.89|33.59|33.79|33.49|162
1630457700000|2021-09-01 00:55:00|33.82|33.52|33.79|33.49|33.83|33.53|33.78|33.48|110
1630458000000|2021-09-01 01:00:00|33.78|33.48|33.88|33.58|33.93|33.63|33.75|33.45|191
1630458300000|2021-09-01 01:05:00|33.87|33.57|33.82|33.52|33.96|33.66|33.81|33.51|189
1630458600000|2021-09-01 01:10:00|33.81|33.51|33.79|33.49|33.85|33.55|33.78|33.48|139
1630458900000|2021-09-01 01:15:00|33.78|33.48|33.87|33.57|33.87|33.57|33.76|33.46|154
1630459200000|2021-09-01 01:20:00|33.86|33.56|33.88|33.58|33.97|33.67|33.85|33.55|152
1630459500000|2021-09-01 01:25:00|33.89|33.59|33.97|33.67|33.99|33.69|33.84|33.54|141
1630459800000|2021-09-01 01:30:00|33.96|33.66|33.97|33.67|34.05|33.75|33.94|33.64|184
1630460100000|2021-09-01 01:35:00|33.96|33.66|33.85|33.55|33.96|33.66|33.82|33.52|94
1630460400000|2021-09-01 01:40:00|33.84|33.54|34.01|33.71|34.01|33.71|33.84|33.54|105
1630460700000|2021-09-01 01:45:00|34.02|33.72|34.02|33.72|34.08|33.78|33.95|33.65|155
1630461000000|2021-09-01 01:50:00|34.03|33.73|34.1|33.8|34.14|33.84|34.02|33.72|147
1630461300000|2021-09-01 01:55:00|34.09|33.79|34.06|33.76|34.13|33.83|34.04|33.74|117
1630461600000|2021-09-01 02:00:00|34.05|33.75|34.03|33.73|34.09|33.79|33.99|33.69|144
1630461900000|2021-09-01 02:05:00|34.02|33.72|34.02|33.72|34.04|33.74|33.95|33.65|135
1630462200000|2021-09-01 02:10:00|34.01|33.71|34|33.7|34.03|33.73|33.95|33.65|141
1630462500000|2021-09-01 02:15:00|33.99|33.69|33.93|33.63|34|33.7|33.86|33.56|133
1630462800000|2021-09-01 02:20:00|33.94|33.64|33.99|33.69|34|33.7|33.91|33.61|99
1630463100000|2021-09-01 02:25:00|33.98|33.68|34.08|33.78|34.09|33.79|33.97|33.67|124
1630463400000|2021-09-01 02:30:00|34.09|33.79|34.11|33.81|34.15|33.85|34.07|33.77|119
1630463700000|2021-09-01 02:35:00|34.1|33.8|34.27|33.97|34.28|33.98|34.1|33.8|88
1630464000000|2021-09-01 02:40:00|34.26|33.96|34.22|33.92|34.27|33.97|34.18|33.88|111
1630464300000|2021-09-01 02:45:00|34.21|33.91|34.2|33.9|34.23|33.93|34.17|33.87|80
1630464600000|2021-09-01 02:50:00|34.19|33.89|34.17|33.87|34.22|33.92|34.16|33.86|79
1630464900000|2021-09-01 02:55:00|34.18|33.88|34.2|33.9|34.24|33.94|34.12|33.82|111
1630465200000|2021-09-01 03:00:00|34.19|33.89|34.09|33.79|34.2|33.9|34.04|33.74|184
1630465500000|2021-09-01 03:05:00|34.1|33.8|34.15|33.85|34.16|33.86|34.03|33.73|137
1630465800000|2021-09-01 03:10:00|34.14|33.84|34.12|33.82|34.17|33.87|34.07|33.77|110
1630466100000|2021-09-01 03:15:00|34.13|33.83|34.07|33.77|34.17|33.87|34.07|33.77|92
1630466400000|2021-09-01 03:20:00|34.06|33.76|34.1|33.8|34.11|33.81|34.02|33.72|117
1630466700000|2021-09-01 03:25:00|34.11|33.81|34.06|33.76|34.11|33.81|34.02|33.72|80
1630467000000|2021-09-01 03:30:00|34.05|33.75|34|33.7|34.07|33.77|33.98|33.68|136
1630467300000|2021-09-01 03:35:00|33.99|33.69|34.01|33.71|34.01|33.71|33.94|33.64|138
1630467600000|2021-09-01 03:40:00|34|33.7|34.1|33.8|34.14|33.84|33.97|33.67|162
1630467900000|2021-09-01 03:45:00|34.09|33.79|34.17|33.87|34.22|33.92|34.09|33.79|122
1630468200000|2021-09-01 03:50:00|34.18|33.88|34.11|33.81|34.18|33.88|34.1|33.8|110
1630468500000|2021-09-01 03:55:00|34.1|33.8|34.23|33.93|34.23|33.93|34.1|33.8|118
1630468800000|2021-09-01 04:00:00|34.24|33.94|34.14|33.84|34.24|33.94|34.14|33.84|107
1630469100000|2021-09-01 04:05:00|34.15|33.85|34.23|33.93|34.25|33.95|34.13|33.83|118
1630469400000|2021-09-01 04:10:00|34.24|33.94|34.28|33.98|34.29|33.99|34.23|33.93|75
1630469700000|2021-09-01 04:15:00|34.27|33.97|34.26|33.96|34.29|33.99|34.24|33.94|80
1630470000000|2021-09-01 04:20:00|34.25|33.95|34.23|33.93|34.28|33.98|34.22|33.92|109
1630470300000|2021-09-01 04:25:00|34.24|33.94|34.23|33.93|34.24|33.94|34.22|33.92|44
1630470600000|2021-09-01 04:30:00|34.22|33.92|34.21|33.91|34.28|33.98|34.2|33.9|102
1630470900000|2021-09-01 04:35:00|34.22|33.92|34.24|33.94|34.27|33.97|34.17|33.87|142
1630471200000|2021-09-01 04:40:00|34.23|33.93|34.22|33.92|34.26|33.96|34.18|33.88|153
1630471500000|2021-09-01 04:45:00|34.23|33.93|34.24|33.94|34.29|33.99|34.21|33.91|133
1630471800000|2021-09-01 04:50:00|34.25|33.95|34.3|34|34.33|34.03|34.24|33.94|133
1630472100000|2021-09-01 04:55:00|34.29|33.99|34.32|34.02|34.34|34.04|34.27|33.97|128
1630472400000|2021-09-01 05:00:00|34.33|34.03|34.28|33.98|34.36|34.06|34.27|33.97|98
1630472700000|2021-09-01 05:05:00|34.29|33.99|34.47|34.17|34.48|34.18|34.27|33.97|95
1630473000000|2021-09-01 05:10:00|34.48|34.18|34.59|34.29|34.61|34.31|34.41|34.11|211
1630473300000|2021-09-01 05:15:00|34.58|34.28|34.65|34.35|34.66|34.36|34.58|34.28|180
1630473600000|2021-09-01 05:20:00|34.64|34.34|34.53|34.23|34.64|34.34|34.51|34.21|169
1630473900000|2021-09-01 05:25:00|34.52|34.22|34.6|34.3|34.6|34.3|34.5|34.2|124
1630474200000|2021-09-01 05:30:00|34.61|34.31|34.56|34.26|34.61|34.31|34.49|34.19|157
1630474500000|2021-09-01 05:35:00|34.55|34.25|34.65|34.35|34.69|34.39|34.54|34.24|156
1630474800000|2021-09-01 05:40:00|34.66|34.36|34.67|34.37|34.68|34.38|34.6|34.3|158
1630475100000|2021-09-01 05:45:00|34.66|34.36|34.66|34.36|34.7|34.4|34.64|34.34|105
1630475400000|2021-09-01 05:50:00|34.67|34.37|34.64|34.34|34.72|34.42|34.64|34.34|139
1630475700000|2021-09-01 05:55:00|34.65|34.35|34.68|34.38|34.72|34.42|34.63|34.33|146
1630476000000|2021-09-01 06:00:00|34.69|34.39|34.58|34.28|34.72|34.42|34.58|34.28|165
1630476300000|2021-09-01 06:05:00|34.59|34.29|34.57|34.27|34.61|34.31|34.52|34.22|170
1630476600000|2021-09-01 06:10:00|34.58|34.28|34.65|34.35|34.65|34.35|34.57|34.27|100
1630476900000|2021-09-01 06:15:00|34.64|34.34|34.59|34.29|34.65|34.35|34.58|34.28|155
1630477200000|2021-09-01 06:20:00|34.58|34.28|34.76|34.46|34.78|34.48|34.58|34.28|107
1630477500000|2021-09-01 06:25:00|34.75|34.45|34.68|34.38|34.76|34.46|34.64|34.34|87
1630477800000|2021-09-01 06:30:00|34.69|34.39|34.56|34.26|34.73|34.43|34.53|34.23|108
1630478100000|2021-09-01 06:35:00|34.55|34.25|34.58|34.28|34.6|34.3|34.53|34.23|112
1630478400000|2021-09-01 06:40:00|34.59|34.29|34.58|34.28|34.63|34.33|34.55|34.25|94
1630478700000|2021-09-01 06:45:00|34.59|34.29|34.58|34.28|34.66|34.36|34.58|34.28|175
1630479000000|2021-09-01 06:50:00|34.59|34.29|34.64|34.34|34.65|34.35|34.54|34.24|124
1630479300000|2021-09-01 06:55:00|34.65|34.35|34.57|34.27|34.66|34.36|34.54|34.24|99
1630479600000|2021-09-01 07:00:00|34.56|34.26|34.62|34.32|34.64|34.34|34.55|34.25|158
1630479900000|2021-09-01 07:05:00|34.61|34.31|34.6|34.3|34.62|34.32|34.55|34.25|102
1630480200000|2021-09-01 07:10:00|34.61|34.31|34.63|34.33|34.64|34.34|34.57|34.27|103
1630480500000|2021-09-01 07:15:00|34.64|34.34|34.62|34.32|34.64|34.34|34.56|34.26|101
1630480800000|2021-09-01 07:20:00|34.61|34.31|34.65|34.35|34.66|34.36|34.61|34.31|87
1630481100000|2021-09-01 07:25:00|34.66|34.36|34.57|34.27|34.71|34.41|34.53|34.23|199
1630481400000|2021-09-01 07:30:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|145
1630481700000|2021-09-01 07:35:00|34.49|34.19|34.49|34.19|34.54|34.24|34.45|34.15|97
1630482000000|2021-09-01 07:40:00|34.5|34.2|34.46|34.16|34.53|34.23|34.42|34.12|134
1630482300000|2021-09-01 07:45:00|34.45|34.15|34.36|34.06|34.46|34.16|34.34|34.04|162
1630482600000|2021-09-01 07:50:00|34.37|34.07|34.37|34.07|34.41|34.11|34.36|34.06|103
1630482900000|2021-09-01 07:55:00|34.36|34.06|34.37|34.07|34.41|34.11|34.34|34.04|82
1630483200000|2021-09-01 08:00:00|34.36|34.06|34.42|34.12|34.47|34.17|34.36|34.06|155
1630483500000|2021-09-01 08:05:00|34.41|34.11|34.53|34.23|34.53|34.23|34.4|34.1|104
1630483800000|2021-09-01 08:10:00|34.54|34.24|34.53|34.23|34.58|34.28|34.52|34.22|78
1630484100000|2021-09-01 08:15:00|34.54|34.24|34.55|34.25|34.63|34.33|34.54|34.24|126
1630484400000|2021-09-01 08:20:00|34.54|34.24|34.45|34.15|34.55|34.25|34.44|34.14|166
1630484700000|2021-09-01 08:25:00|34.46|34.16|34.39|34.09|34.48|34.18|34.39|34.09|162
1630485000000|2021-09-01 08:30:00|34.4|34.1|34.42|34.12|34.46|34.16|34.37|34.07|124
1630485300000|2021-09-01 08:35:00|34.41|34.11|34.32|34.02|34.44|34.14|34.32|34.02|116
1630485600000|2021-09-01 08:40:00|34.33|34.03|34.29|33.99|34.34|34.04|34.29|33.99|118
1630485900000|2021-09-01 08:45:00|34.3|34|34.34|34.04|34.37|34.07|34.28|33.98|127
1630486200000|2021-09-01 08:50:00|34.33|34.03|34.39|34.09|34.39|34.09|34.3|34|144
1630486500000|2021-09-01 08:55:00|34.38|34.08|34.38|34.08|34.4|34.1|34.35|34.05|105
1630486800000|2021-09-01 09:00:00|34.39|34.09|34.43|34.13|34.45|34.15|34.38|34.08|95
1630487100000|2021-09-01 09:05:00|34.42|34.12|34.47|34.17|34.49|34.19|34.38|34.08|118
1630487400000|2021-09-01 09:10:00|34.48|34.18|34.52|34.22|34.54|34.24|34.47|34.17|132
1630487700000|2021-09-01 09:15:00|34.51|34.21|34.64|34.34|34.67|34.37|34.5|34.2|190
1630488000000|2021-09-01 09:20:00|34.63|34.33|34.77|34.47|34.78|34.48|34.63|34.33|109
1630488300000|2021-09-01 09:25:00|34.78|34.48|34.81|34.51|34.81|34.51|34.75|34.45|115
1630488600000|2021-09-01 09:30:00|34.82|34.52|34.71|34.41|34.82|34.52|34.69|34.39|115
1630488900000|2021-09-01 09:35:00|34.7|34.4|34.7|34.4|34.73|34.43|34.67|34.37|102
1630489200000|2021-09-01 09:40:00|34.71|34.41|34.79|34.49|34.87|34.57|34.7|34.4|140
1630489500000|2021-09-01 09:45:00|34.78|34.48|34.78|34.48|34.82|34.52|34.73|34.43|142
1630489800000|2021-09-01 09:50:00|34.77|34.47|34.91|34.61|34.92|34.62|34.77|34.47|125
1630490100000|2021-09-01 09:55:00|34.92|34.62|34.87|34.57|34.95|34.65|34.86|34.56|131
1630490400000|2021-09-01 10:00:00|34.88|34.58|34.91|34.61|34.93|34.63|34.83|34.53|139
1630490700000|2021-09-01 10:05:00|34.9|34.6|34.99|34.69|34.99|34.69|34.9|34.6|170
1630491000000|2021-09-01 10:10:00|34.98|34.68|35.03|34.73|35.04|34.74|34.97|34.67|114
1630491300000|2021-09-01 10:15:00|35.04|34.74|35.01|34.71|35.06|34.76|34.99|34.69|114
1630491600000|2021-09-01 10:20:00|35|34.7|34.91|34.61|35|34.7|34.9|34.6|84
1630491900000|2021-09-01 10:25:00|34.9|34.6|34.93|34.63|34.94|34.64|34.87|34.57|86
1630492200000|2021-09-01 10:30:00|34.94|34.64|34.97|34.67|34.97|34.67|34.92|34.62|84
1630492500000|2021-09-01 10:35:00|34.98|34.68|35.05|34.75|35.06|34.76|34.98|34.68|80
1630492800000|2021-09-01 10:40:00|35.04|34.74|35.03|34.73|35.09|34.79|35.02|34.72|64
1630493100000|2021-09-01 10:45:00|35.04|34.74|34.95|34.65|35.04|34.74|34.89|34.59|108
1630493400000|2021-09-01 10:50:00|34.94|34.64|34.87|34.57|34.94|34.64|34.82|34.52|110
1630493700000|2021-09-01 10:55:00|34.86|34.56|34.77|34.47|34.86|34.56|34.76|34.46|76
1630494000000|2021-09-01 11:00:00|34.78|34.48|34.82|34.52|34.83|34.53|34.78|34.48|76
1630494300000|2021-09-01 11:05:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|104
1630494600000|2021-09-01 11:10:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|66
1630494900000|2021-09-01 11:15:00|34.85|34.55|34.85|34.55|34.92|34.62|34.84|34.54|87
1630495200000|2021-09-01 11:20:00|34.86|34.56|34.88|34.58|34.92|34.62|34.86|34.56|85
1630495500000|2021-09-01 11:25:00|34.87|34.57|34.84|34.54|34.88|34.58|34.83|34.53|86
1630495800000|2021-09-01 11:30:00|34.83|34.53|34.78|34.48|34.85|34.55|34.78|34.48|114
1630496100000|2021-09-01 11:35:00|34.79|34.49|34.83|34.53|34.84|34.54|34.77|34.47|123
1630496400000|2021-09-01 11:40:00|34.82|34.52|34.71|34.41|34.83|34.53|34.71|34.41|112
1630496700000|2021-09-01 11:45:00|34.7|34.4|34.78|34.48|34.79|34.49|34.7|34.4|95
1630497000000|2021-09-01 11:50:00|34.77|34.47|34.74|34.44|34.78|34.48|34.73|34.43|92
1630497300000|2021-09-01 11:55:00|34.75|34.45|34.79|34.49|34.8|34.5|34.74|34.44|61
1630497600000|2021-09-01 12:00:00|34.8|34.5|34.83|34.53|34.86|34.56|34.79|34.49|114
1630497900000|2021-09-01 12:05:00|34.84|34.54|34.74|34.44|34.84|34.54|34.71|34.41|120
1630498200000|2021-09-01 12:10:00|34.75|34.45|34.9|34.6|34.9|34.6|34.75|34.45|111
1630498500000|2021-09-01 12:15:00|34.91|34.61|34.97|34.67|35|34.7|34.9|34.6|125
1630498800000|2021-09-01 12:20:00|34.98|34.68|35.01|34.71|35.03|34.73|34.92|34.62|121
1630499100000|2021-09-01 12:25:00|35|34.7|35.12|34.82|35.19|34.89|34.96|34.66|148
1630499400000|2021-09-01 12:30:00|35.13|34.83|35.08|34.78|35.13|34.83|35.08|34.78|110
1630499700000|2021-09-01 12:35:00|35.07|34.77|35.08|34.78|35.09|34.79|35|34.7|122
1630500000000|2021-09-01 12:40:00|35.09|34.79|34.97|34.67|35.09|34.79|34.97|34.67|157
1630500300000|2021-09-01 12:45:00|34.98|34.68|34.93|34.63|35.03|34.73|34.93|34.63|97
1630500600000|2021-09-01 12:50:00|34.94|34.64|34.95|34.65|34.96|34.66|34.9|34.6|94
1630500900000|2021-09-01 12:55:00|34.94|34.64|34.88|34.58|35|34.7|34.87|34.57|113
1630501200000|2021-09-01 13:00:00|34.89|34.59|34.9|34.6|35.01|34.71|34.88|34.58|137
1630501500000|2021-09-01 13:05:00|34.91|34.61|34.98|34.68|34.98|34.68|34.9|34.6|118
1630501800000|2021-09-01 13:10:00|34.99|34.69|34.92|34.62|35.03|34.73|34.91|34.61|103
1630502100000|2021-09-01 13:15:00|34.91|34.61|34.81|34.51|35.01|34.71|34.81|34.51|124
1630502400000|2021-09-01 13:20:00|34.82|34.52|34.75|34.45|34.82|34.52|34.71|34.41|211
1630502700000|2021-09-01 13:25:00|34.74|34.44|34.78|34.48|34.79|34.49|34.7|34.4|197
1630503000000|2021-09-01 13:30:00|34.77|34.47|34.88|34.58|34.9|34.6|34.77|34.47|126
1630503300000|2021-09-01 13:35:00|34.89|34.59|34.97|34.67|34.99|34.69|34.88|34.58|127
1630503600000|2021-09-01 13:40:00|34.98|34.68|34.86|34.56|34.98|34.68|34.86|34.56|157
1630503900000|2021-09-01 13:45:00|34.85|34.55|34.87|34.57|34.95|34.65|34.85|34.55|138
1630504200000|2021-09-01 13:50:00|34.88|34.58|34.91|34.61|34.92|34.62|34.86|34.56|84
1630504500000|2021-09-01 13:55:00|34.9|34.6|34.82|34.52|34.9|34.6|34.8|34.5|161
1630504800000|2021-09-01 14:00:00|34.83|34.53|34.88|34.58|34.9|34.6|34.82|34.52|146
1630505100000|2021-09-01 14:05:00|34.87|34.57|34.73|34.43|34.89|34.59|34.71|34.41|152
1630505400000|2021-09-01 14:10:00|34.72|34.42|34.74|34.44|34.77|34.47|34.67|34.37|97
1630505700000|2021-09-01 14:15:00|34.73|34.43|34.84|34.54|34.85|34.55|34.73|34.43|77
1630506000000|2021-09-01 14:20:00|34.85|34.55|34.93|34.63|35|34.7|34.85|34.55|123
1630506300000|2021-09-01 14:25:00|34.92|34.62|34.99|34.69|35|34.7|34.92|34.62|136
1630506600000|2021-09-01 14:30:00|35|34.7|34.98|34.68|35.06|34.76|34.98|34.68|139
1630506900000|2021-09-01 14:35:00|34.99|34.69|34.92|34.62|34.99|34.69|34.87|34.57|155
1630507200000|2021-09-01 14:40:00|34.91|34.61|34.89|34.59|34.93|34.63|34.88|34.58|138
1630507500000|2021-09-01 14:45:00|34.9|34.6|34.84|34.54|34.9|34.6|34.83|34.53|119
1630507800000|2021-09-01 14:50:00|34.85|34.55|34.8|34.5|34.85|34.55|34.77|34.47|170
1630508100000|2021-09-01 14:55:00|34.79|34.49|34.74|34.44|34.82|34.52|34.72|34.42|197
1630508400000|2021-09-01 15:00:00|34.73|34.43|34.81|34.51|34.82|34.52|34.73|34.43|160
1630508700000|2021-09-01 15:05:00|34.8|34.5|34.87|34.57|34.87|34.57|34.8|34.5|56
1630509000000|2021-09-01 15:10:00|34.86|34.56|34.87|34.57|34.9|34.6|34.84|34.54|116
1630509300000|2021-09-01 15:15:00|34.88|34.58|34.98|34.68|34.98|34.68|34.87|34.57|83
1630509600000|2021-09-01 15:20:00|34.97|34.67|34.94|34.64|34.98|34.68|34.94|34.64|68
1630509900000|2021-09-01 15:25:00|34.93|34.63|34.98|34.68|35|34.7|34.91|34.61|180
1630510200000|2021-09-01 15:30:00|34.97|34.67|34.88|34.58|34.98|34.68|34.88|34.58|140
1630510500000|2021-09-01 15:35:00|34.89|34.59|34.9|34.6|34.92|34.62|34.87|34.57|168
1630510800000|2021-09-01 15:40:00|34.89|34.59|34.92|34.62|35|34.7|34.89|34.59|245
1630511100000|2021-09-01 15:45:00|34.93|34.63|35.29|34.99|35.29|34.99|34.92|34.62|197
1630511400000|2021-09-01 15:50:00|35.28|34.98|35.18|34.88|35.29|34.99|35.14|34.84|149
1630511700000|2021-09-01 15:55:00|35.17|34.87|35.19|34.89|35.22|34.92|35.15|34.85|117
1630512000000|2021-09-01 16:00:00|35.18|34.88|35.2|34.9|35.25|34.95|35.16|34.86|138
1630512300000|2021-09-01 16:05:00|35.19|34.89|35.36|35.06|35.43|35.13|35.15|34.85|172
1630512600000|2021-09-01 16:10:00|35.35|35.05|34.93|34.63|35.35|35.05|34.93|34.63|204
1630512900000|2021-09-01 16:15:00|34.92|34.62|35.02|34.72|35.08|34.78|34.92|34.62|178
1630513200000|2021-09-01 16:20:00|35.01|34.71|34.84|34.54|35.03|34.73|34.82|34.52|168
1630513500000|2021-09-01 16:25:00|34.85|34.55|34.87|34.57|34.88|34.58|34.81|34.51|104
1630513800000|2021-09-01 16:30:00|34.86|34.56|35.2|34.9|35.2|34.9|34.86|34.56|245
1630514100000|2021-09-01 16:35:00|35.21|34.91|35.26|34.96|35.28|34.98|35.11|34.81|235
1630514400000|2021-09-01 16:40:00|35.25|34.95|35.32|35.02|35.34|35.04|35.22|34.92|216
1630514700000|2021-09-01 16:45:00|35.33|35.03|35.24|34.94|35.49|35.19|35.21|34.91|327
1630515000000|2021-09-01 16:50:00|35.25|34.95|35.46|35.16|35.47|35.17|35.24|34.94|223
1630515300000|2021-09-01 16:55:00|35.47|35.17|35.6|35.3|35.6|35.3|35.44|35.14|214
1630515600000|2021-09-01 17:00:00|35.59|35.29|35.56|35.26|35.62|35.32|35.37|35.07|220
1630515900000|2021-09-01 17:05:00|35.57|35.27|35.69|35.39|35.69|35.39|35.55|35.25|158
1630516200000|2021-09-01 17:10:00|35.68|35.38|35.68|35.38|35.76|35.46|35.67|35.37|198
1630516500000|2021-09-01 17:15:00|35.67|35.37|35.69|35.39|35.73|35.43|35.65|35.35|200
1630516800000|2021-09-01 17:20:00|35.68|35.38|35.75|35.45|35.75|35.45|35.65|35.35|144
1630517100000|2021-09-01 17:25:00|35.74|35.44|35.73|35.43|35.76|35.46|35.72|35.42|168
1630517400000|2021-09-01 17:30:00|35.74|35.44|35.59|35.29|35.74|35.44|35.56|35.26|198
1630517700000|2021-09-01 17:35:00|35.6|35.3|35.58|35.28|35.65|35.35|35.57|35.27|190
1630518000000|2021-09-01 17:40:00|35.59|35.29|35.63|35.33|35.68|35.38|35.58|35.28|169
1630518300000|2021-09-01 17:45:00|35.62|35.32|35.58|35.28|35.65|35.35|35.57|35.27|229
1630518600000|2021-09-01 17:50:00|35.59|35.29|35.45|35.15|35.59|35.29|35.4|35.1|225
1630518900000|2021-09-01 17:55:00|35.46|35.16|35.45|35.15|35.48|35.18|35.39|35.09|161
1630519200000|2021-09-01 18:00:00|35.46|35.16|35.51|35.21|35.54|35.24|35.45|35.15|178
1630519500000|2021-09-01 18:05:00|35.52|35.22|35.55|35.25|35.55|35.25|35.51|35.21|152
1630519800000|2021-09-01 18:10:00|35.56|35.26|35.55|35.25|35.59|35.29|35.52|35.22|142
1630520100000|2021-09-01 18:15:00|35.54|35.24|35.67|35.37|35.67|35.37|35.52|35.22|110
1630520400000|2021-09-01 18:20:00|35.66|35.36|35.66|35.36|35.7|35.4|35.65|35.35|71
1630520700000|2021-09-01 18:25:00|35.65|35.35|35.62|35.32|35.66|35.36|35.62|35.32|98
1630521000000|2021-09-01 18:30:00|35.61|35.31|35.49|35.19|35.61|35.31|35.46|35.16|170
1630521300000|2021-09-01 18:35:00|35.48|35.18|35.48|35.18|35.48|35.18|35.45|35.15|149
1630521600000|2021-09-01 18:40:00|35.47|35.17|35.47|35.17|35.49|35.19|35.44|35.14|73
1630521900000|2021-09-01 18:45:00|35.46|35.16|35.46|35.16|35.48|35.18|35.45|35.15|95
1630522200000|2021-09-01 18:50:00|35.45|35.15|35.43|35.13|35.48|35.18|35.43|35.13|84
1630522500000|2021-09-01 18:55:00|35.42|35.12|35.38|35.08|35.45|35.15|35.37|35.07|160
1630522800000|2021-09-01 19:00:00|35.37|35.07|35.36|35.06|35.4|35.1|35.33|35.03|157
1630523100000|2021-09-01 19:05:00|35.37|35.07|35.35|35.05|35.4|35.1|35.32|35.02|108
1630523400000|2021-09-01 19:10:00|35.36|35.06|35.31|35.01|35.36|35.06|35.29|34.99|139
1630523700000|2021-09-01 19:15:00|35.32|35.02|35.33|35.03|35.34|35.04|35.3|35|56
1630524000000|2021-09-01 19:20:00|35.32|35.02|35.31|35.01|35.34|35.04|35.29|34.99|90
1630524300000|2021-09-01 19:25:00|35.32|35.02|35.3|35|35.32|35.02|35.29|34.99|91
1630524600000|2021-09-01 19:30:00|35.31|35.01|35.09|34.79|35.31|35.01|35.08|34.78|127
1630524900000|2021-09-01 19:35:00|35.08|34.78|35.09|34.79|35.13|34.83|35.08|34.78|177
1630525200000|2021-09-01 19:40:00|35.1|34.8|35.19|34.89|35.19|34.89|35.1|34.8|85
1630525500000|2021-09-01 19:45:00|35.2|34.9|35.25|34.95|35.25|34.95|35.19|34.89|97
1630525800000|2021-09-01 19:50:00|35.24|34.94|35.19|34.89|35.24|34.94|35.16|34.86|92
1630526100000|2021-09-01 19:55:00|35.18|34.88|35.17|34.87|35.22|34.92|35.16|34.86|94
1630526400000|2021-09-01 20:00:00|35.16|34.86|35.22|34.92|35.25|34.95|35.15|34.85|151
1630526700000|2021-09-01 20:05:00|35.21|34.91|35.2|34.9|35.22|34.92|35.18|34.88|44
1630527000000|2021-09-01 20:10:00|35.21|34.91|35.23|34.93|35.23|34.93|35.2|34.9|37
1630527300000|2021-09-01 20:15:00|35.22|34.92|35.26|34.96|35.26|34.96|35.21|34.91|74
1630527600000|2021-09-01 20:20:00|35.27|34.97|35.27|34.97|35.29|34.99|35.24|34.94|69
1630527900000|2021-09-01 20:25:00|35.28|34.98|35.28|34.98|35.28|34.98|35.26|34.96|125
1630528200000|2021-09-01 20:30:00|35.29|34.99|35.3|35|35.33|35.03|35.24|34.94|104
1630528500000|2021-09-01 20:35:00|35.29|34.99|35.25|34.95|35.3|35|35.23|34.93|121
1630528800000|2021-09-01 20:40:00|35.26|34.96|35.22|34.92|35.26|34.96|35.2|34.9|83
1630529100000|2021-09-01 20:45:00|35.23|34.93|35.23|34.93|35.29|34.99|35.22|34.92|101
1630529400000|2021-09-01 20:50:00|35.22|34.92|35.24|34.94|35.24|34.94|35.18|34.88|85
1630529700000|2021-09-01 20:55:00|35.25|34.95|35.26|34.96|35.26|34.96|35.21|34.91|96
1630530000000|2021-09-01 21:00:00|35.25|34.95|35.28|34.98|35.28|34.98|35.22|34.92|92
1630530300000|2021-09-01 21:05:00|35.27|34.97|35.25|34.95|35.27|34.97|35.24|34.94|61
1630530600000|2021-09-01 21:10:00|35.26|34.96|35.33|35.03|35.33|35.03|35.26|34.96|49
1630530900000|2021-09-01 21:15:00|35.32|35.02|35.31|35.01|35.34|35.04|35.3|35|64
1630531200000|2021-09-01 21:20:00|35.3|35|35.28|34.98|35.31|35.01|35.24|34.94|67
1630531500000|2021-09-01 21:25:00|35.29|34.99|35.3|35|35.3|35|35.28|34.98|26
1630531800000|2021-09-01 21:30:00|35.31|35.01|35.36|35.06|35.36|35.06|35.3|35|62
1630532100000|2021-09-01 21:35:00|35.35|35.05|35.4|35.1|35.4|35.1|35.35|35.05|86
1630532400000|2021-09-01 21:40:00|35.42|35.12|35.45|35.15|35.45|35.15|35.38|35.08|92
1630532700000|2021-09-01 21:45:00|35.44|35.14|35.54|35.24|35.54|35.24|35.43|35.13|97
1630533000000|2021-09-01 21:50:00|35.53|35.23|35.51|35.21|35.54|35.24|35.49|35.19|57
1630533300000|2021-09-01 21:55:00|35.52|35.22|35.59|35.29|35.59|35.29|35.51|35.21|62
1630533600000|2021-09-01 22:00:00|35.58|35.28|35.63|35.33|35.69|35.39|35.58|35.28|134
1630533900000|2021-09-01 22:05:00|35.62|35.32|35.53|35.23|35.64|35.34|35.52|35.22|132
1630534200000|2021-09-01 22:10:00|35.54|35.24|35.58|35.28|35.58|35.28|35.49|35.19|104
1630534500000|2021-09-01 22:15:00|35.57|35.27|35.44|35.14|35.58|35.28|35.43|35.13|118
1630534800000|2021-09-01 22:20:00|35.45|35.15|35.39|35.09|35.45|35.15|35.38|35.08|133
1630535100000|2021-09-01 22:25:00|35.4|35.1|35.36|35.06|35.4|35.1|35.33|35.03|85
1630535400000|2021-09-01 22:30:00|35.37|35.07|35.33|35.03|35.45|35.15|35.33|35.03|78
1630535700000|2021-09-01 22:35:00|35.34|35.04|35.31|35.01|35.34|35.04|35.24|34.94|117
1630536000000|2021-09-01 22:40:00|35.3|35|35.19|34.89|35.39|35.09|35.1|34.8|141
1630536300000|2021-09-01 22:45:00|35.2|34.9|35.25|34.95|35.3|35|35.2|34.9|81
1630536600000|2021-09-01 22:50:00|35.26|34.96|35.3|35|35.3|35|35.25|34.95|43
1630536900000|2021-09-01 22:55:00|35.29|34.99|35.32|35.02|35.33|35.03|35.28|34.98|66
1630537200000|2021-09-01 23:00:00|35.33|35.03|35.43|35.13|35.43|35.13|35.33|35.03|37
1630537500000|2021-09-01 23:05:00|35.42|35.12|35.5|35.2|35.51|35.21|35.42|35.12|106
1630537800000|2021-09-01 23:10:00|35.49|35.19|35.58|35.28|35.58|35.28|35.45|35.15|72
1630538100000|2021-09-01 23:15:00|35.59|35.29|35.59|35.29|35.65|35.35|35.58|35.28|129
1630538400000|2021-09-01 23:20:00|35.6|35.3|35.49|35.19|35.61|35.31|35.48|35.18|143
1630538700000|2021-09-01 23:25:00|35.5|35.2|35.64|35.34|35.64|35.34|35.5|35.2|100
1630539000000|2021-09-01 23:30:00|35.65|35.35|35.55|35.25|35.67|35.37|35.54|35.24|115
1630539300000|2021-09-01 23:35:00|35.56|35.26|35.52|35.22|35.58|35.28|35.51|35.21|114
1630539600000|2021-09-01 23:40:00|35.53|35.23|35.51|35.21|35.53|35.23|35.43|35.13|93
1630539900000|2021-09-01 23:45:00|35.52|35.22|35.47|35.17|35.57|35.27|35.45|35.15|128
1630540200000|2021-09-01 23:50:00|35.48|35.18|35.51|35.21|35.51|35.21|35.43|35.13|143
1630540500000|2021-09-01 23:55:00|35.5|35.2|35.5|35.2|35.55|35.25|35.47|35.17|180
1630540800000|2021-09-02 00:00:00|35.51|35.21|35.4|35.1|35.57|35.27|35.39|35.09|201
1630541100000|2021-09-02 00:05:00|35.39|35.09|35.68|35.38|35.7|35.4|35.34|35.04|162
1630541400000|2021-09-02 00:10:00|35.67|35.37|35.63|35.33|35.75|35.45|35.58|35.28|130
1630541700000|2021-09-02 00:15:00|35.62|35.32|35.63|35.33|35.64|35.34|35.56|35.26|91
1630542000000|2021-09-02 00:20:00|35.64|35.34|35.69|35.39|35.72|35.42|35.64|35.34|122
1630542300000|2021-09-02 00:25:00|35.68|35.38|35.49|35.19|35.7|35.4|35.48|35.18|120
1630542600000|2021-09-02 00:30:00|35.5|35.2|35.56|35.26|35.56|35.26|35.49|35.19|135
1630542900000|2021-09-02 00:35:00|35.57|35.27|35.48|35.18|35.58|35.28|35.47|35.17|82
1630543200000|2021-09-02 00:40:00|35.49|35.19|35.49|35.19|35.5|35.2|35.46|35.16|73
1630543500000|2021-09-02 00:45:00|35.48|35.18|35.46|35.16|35.53|35.23|35.45|35.15|78
1630543800000|2021-09-02 00:50:00|35.47|35.17|35.44|35.14|35.51|35.21|35.43|35.13|124
1630544100000|2021-09-02 00:55:00|35.43|35.13|35.47|35.17|35.49|35.19|35.41|35.11|114
1630544400000|2021-09-02 01:00:00|35.46|35.16|35.38|35.08|35.46|35.16|35.36|35.06|92
1630544700000|2021-09-02 01:05:00|35.39|35.09|35.4|35.1|35.46|35.16|35.39|35.09|80
1630545000000|2021-09-02 01:10:00|35.41|35.11|35.36|35.06|35.44|35.14|35.35|35.05|71
1630545300000|2021-09-02 01:15:00|35.37|35.07|35.54|35.24|35.54|35.24|35.36|35.06|109
1630545600000|2021-09-02 01:20:00|35.53|35.23|35.72|35.42|35.72|35.42|35.53|35.23|76
1630545900000|2021-09-02 01:25:00|35.73|35.43|35.79|35.49|35.79|35.49|35.72|35.42|111
1630546200000|2021-09-02 01:30:00|35.78|35.48|35.81|35.51|35.83|35.53|35.75|35.45|115
1630546500000|2021-09-02 01:35:00|35.82|35.52|35.81|35.51|35.84|35.54|35.76|35.46|74
1630546800000|2021-09-02 01:40:00|35.82|35.52|35.81|35.51|35.82|35.52|35.78|35.48|114
1630547100000|2021-09-02 01:45:00|35.8|35.5|35.83|35.53|35.86|35.56|35.8|35.5|118
1630547400000|2021-09-02 01:50:00|35.82|35.52|35.76|35.46|35.82|35.52|35.75|35.45|144
1630547700000|2021-09-02 01:55:00|35.75|35.45|35.68|35.38|35.78|35.48|35.66|35.36|127
1630548000000|2021-09-02 02:00:00|35.69|35.39|35.67|35.37|35.72|35.42|35.64|35.34|121
1630548300000|2021-09-02 02:05:00|35.68|35.38|35.79|35.49|35.8|35.5|35.63|35.33|119
1630548600000|2021-09-02 02:10:00|35.78|35.48|35.96|35.66|35.96|35.66|35.78|35.48|76
1630548900000|2021-09-02 02:15:00|35.95|35.65|35.9|35.6|35.96|35.66|35.89|35.59|150
1630549200000|2021-09-02 02:20:00|35.89|35.59|35.95|35.65|35.96|35.66|35.86|35.56|147
1630549500000|2021-09-02 02:25:00|35.96|35.66|35.95|35.65|35.96|35.66|35.91|35.61|92
1630549800000|2021-09-02 02:30:00|35.94|35.64|36.14|35.84|36.15|35.85|35.94|35.64|160
1630550100000|2021-09-02 02:35:00|36.15|35.85|36.06|35.76|36.16|35.86|36.06|35.76|82
1630550400000|2021-09-02 02:40:00|36.05|35.75|35.93|35.63|36.05|35.75|35.92|35.62|133
1630550700000|2021-09-02 02:45:00|35.94|35.64|35.8|35.5|35.97|35.67|35.67|35.37|194
1630551000000|2021-09-02 02:50:00|35.81|35.51|35.85|35.55|35.86|35.56|35.8|35.5|47
1630551300000|2021-09-02 02:55:00|35.86|35.56|35.71|35.41|35.88|35.58|35.7|35.4|145
1630551600000|2021-09-02 03:00:00|35.7|35.4|35.79|35.49|35.79|35.49|35.69|35.39|94
1630551900000|2021-09-02 03:05:00|35.8|35.5|35.87|35.57|35.9|35.6|35.79|35.49|46
1630552200000|2021-09-02 03:10:00|35.88|35.58|35.82|35.52|35.88|35.58|35.81|35.51|59
1630552500000|2021-09-02 03:15:00|35.81|35.51|35.87|35.57|35.88|35.58|35.81|35.51|107
1630552800000|2021-09-02 03:20:00|35.86|35.56|35.82|35.52|35.87|35.57|35.81|35.51|89
1630553100000|2021-09-02 03:25:00|35.81|35.51|35.81|35.51|35.82|35.52|35.78|35.48|53
1630553400000|2021-09-02 03:30:00|35.82|35.52|35.83|35.53|35.85|35.55|35.81|35.51|96
1630553700000|2021-09-02 03:35:00|35.84|35.54|35.99|35.69|35.99|35.69|35.83|35.53|106
1630554000000|2021-09-02 03:40:00|36|35.7|35.91|35.61|36.06|35.76|35.9|35.6|163
1630554300000|2021-09-02 03:45:00|35.92|35.62|35.91|35.61|35.99|35.69|35.89|35.59|118
1630554600000|2021-09-02 03:50:00|35.92|35.62|35.92|35.62|35.96|35.66|35.89|35.59|79
1630554900000|2021-09-02 03:55:00|35.91|35.61|35.93|35.63|35.96|35.66|35.89|35.59|83
1630555200000|2021-09-02 04:00:00|35.94|35.64|35.92|35.62|35.96|35.66|35.9|35.6|94
1630555500000|2021-09-02 04:05:00|35.93|35.63|35.82|35.52|35.95|35.65|35.82|35.52|181
1630555800000|2021-09-02 04:10:00|35.83|35.53|35.77|35.47|35.83|35.53|35.66|35.36|214
1630556100000|2021-09-02 04:15:00|35.78|35.48|35.8|35.5|35.85|35.55|35.78|35.48|87
1630556400000|2021-09-02 04:20:00|35.79|35.49|35.62|35.32|35.79|35.49|35.61|35.31|154
1630556700000|2021-09-02 04:25:00|35.61|35.31|35.6|35.3|35.63|35.33|35.58|35.28|141
1630557000000|2021-09-02 04:30:00|35.61|35.31|35.64|35.34|35.69|35.39|35.6|35.3|96
1630557300000|2021-09-02 04:35:00|35.65|35.35|35.62|35.32|35.7|35.4|35.62|35.32|88
1630557600000|2021-09-02 04:40:00|35.63|35.33|35.64|35.34|35.65|35.35|35.62|35.32|64
1630557900000|2021-09-02 04:45:00|35.65|35.35|35.72|35.42|35.75|35.45|35.64|35.34|71
1630558200000|2021-09-02 04:50:00|35.71|35.41|35.65|35.35|35.71|35.41|35.64|35.34|73
1630558500000|2021-09-02 04:55:00|35.64|35.34|35.67|35.37|35.68|35.38|35.62|35.32|75
1630558800000|2021-09-02 05:00:00|35.68|35.38|35.71|35.41|35.73|35.43|35.66|35.36|94
1630559100000|2021-09-02 05:05:00|35.7|35.4|35.68|35.38|35.72|35.42|35.67|35.37|81
1630559400000|2021-09-02 05:10:00|35.67|35.37|35.85|35.55|35.85|35.55|35.67|35.37|162
1630559700000|2021-09-02 05:15:00|35.84|35.54|35.93|35.63|35.95|35.65|35.83|35.53|114
1630560000000|2021-09-02 05:20:00|35.94|35.64|35.87|35.57|35.94|35.64|35.83|35.53|110
1630560300000|2021-09-02 05:25:00|35.86|35.56|35.86|35.56|35.92|35.62|35.84|35.54|112
1630560600000|2021-09-02 05:30:00|35.85|35.55|35.85|35.55|35.85|35.55|35.76|35.46|126
1630560900000|2021-09-02 05:35:00|35.84|35.54|36.04|35.74|36.05|35.75|35.82|35.52|117
1630561200000|2021-09-02 05:40:00|36.03|35.73|35.95|35.65|36.04|35.74|35.92|35.62|119
1630561500000|2021-09-02 05:45:00|35.94|35.64|36.06|35.76|36.11|35.81|35.94|35.64|192
1630561800000|2021-09-02 05:50:00|36.05|35.75|36.08|35.78|36.1|35.8|36.05|35.75|173
1630562100000|2021-09-02 05:55:00|36.07|35.77|36.07|35.77|36.09|35.79|35.97|35.67|181
1630562400000|2021-09-02 06:00:00|36.06|35.76|36.03|35.73|36.07|35.77|35.99|35.69|197
1630562700000|2021-09-02 06:05:00|36.04|35.74|36.33|36.03|36.34|36.04|36.04|35.74|169
1630563000000|2021-09-02 06:10:00|36.32|36.02|36.32|36.02|36.35|36.05|36.25|35.95|107
1630563300000|2021-09-02 06:15:00|36.33|36.03|36.25|35.95|36.34|36.04|36.21|35.91|159
1630563600000|2021-09-02 06:20:00|36.24|35.94|36.3|36|36.31|36.01|36.17|35.87|179
1630563900000|2021-09-02 06:25:00|36.29|35.99|36.27|35.97|36.33|36.03|36.25|35.95|137
1630564200000|2021-09-02 06:30:00|36.28|35.98|36.19|35.89|36.28|35.98|36.15|35.85|230
1630564500000|2021-09-02 06:35:00|36.2|35.9|36.18|35.88|36.23|35.93|36.17|35.87|164
1630564800000|2021-09-02 06:40:00|36.19|35.89|36.21|35.91|36.3|36|36.18|35.88|155
1630565100000|2021-09-02 06:45:00|36.22|35.92|36.17|35.87|36.23|35.93|36.12|35.82|147
1630565400000|2021-09-02 06:50:00|36.16|35.86|36.12|35.82|36.2|35.9|36.08|35.78|181
1630565700000|2021-09-02 06:55:00|36.13|35.83|36.34|36.04|36.34|36.04|36.13|35.83|115
1630566000000|2021-09-02 07:00:00|36.33|36.03|36.46|36.16|36.46|36.16|36.29|35.99|124
1630566300000|2021-09-02 07:05:00|36.45|36.15|36.57|36.27|36.57|36.27|36.4|36.1|227
1630566600000|2021-09-02 07:10:00|36.58|36.28|36.57|36.27|36.58|36.28|36.45|36.15|174
1630566900000|2021-09-02 07:15:00|36.58|36.28|36.48|36.18|36.58|36.28|36.46|36.16|201
1630567200000|2021-09-02 07:20:00|36.49|36.19|36.48|36.18|36.5|36.2|36.39|36.09|181
1630567500000|2021-09-02 07:25:00|36.47|36.17|36.46|36.16|36.54|36.24|36.44|36.14|184
1630567800000|2021-09-02 07:30:00|36.45|36.15|36.38|36.08|36.47|36.17|36.38|36.08|138
1630568100000|2021-09-02 07:35:00|36.39|36.09|36.37|36.07|36.39|36.09|36.36|36.06|91
1630568400000|2021-09-02 07:40:00|36.38|36.08|36.36|36.06|36.39|36.09|36.33|36.03|132
1630568700000|2021-09-02 07:45:00|36.37|36.07|36.15|35.85|36.38|36.08|36.13|35.83|197
1630569000000|2021-09-02 07:50:00|36.14|35.84|36.22|35.92|36.27|35.97|36.13|35.83|151
1630569300000|2021-09-02 07:55:00|36.21|35.91|36.18|35.88|36.22|35.92|36.14|35.84|126
1630569600000|2021-09-02 08:00:00|36.19|35.89|36.33|36.03|36.35|36.05|36.19|35.89|155
1630569900000|2021-09-02 08:05:00|36.32|36.02|36.15|35.85|36.33|36.03|36.07|35.77|188
1630570200000|2021-09-02 08:10:00|36.14|35.84|36.26|35.96|36.3|36|36.14|35.84|127
1630570500000|2021-09-02 08:15:00|36.25|35.95|36.27|35.97|36.31|36.01|36.25|35.95|113
1630570800000|2021-09-02 08:20:00|36.28|35.98|36.21|35.91|36.29|35.99|36.17|35.87|143
1630571100000|2021-09-02 08:25:00|36.19|35.89|36.22|35.92|36.24|35.94|36.16|35.86|155
1630571400000|2021-09-02 08:30:00|36.21|35.91|36.25|35.95|36.28|35.98|36.17|35.87|152
1630571700000|2021-09-02 08:35:00|36.24|35.94|36.31|36.01|36.34|36.04|36.24|35.94|91
1630572000000|2021-09-02 08:40:00|36.3|36|36.38|36.08|36.4|36.1|36.29|35.99|64
1630572300000|2021-09-02 08:45:00|36.39|36.09|36.33|36.03|36.44|36.14|36.29|35.99|167
1630572600000|2021-09-02 08:50:00|36.34|36.04|36.34|36.04|36.36|36.06|36.28|35.98|95
1630572900000|2021-09-02 08:55:00|36.35|36.05|36.41|36.11|36.41|36.11|36.27|35.97|134
1630573200000|2021-09-02 09:00:00|36.4|36.1|36.49|36.19|36.49|36.19|36.32|36.02|153
1630573500000|2021-09-02 09:05:00|36.48|36.18|36.3|36|36.49|36.19|36.24|35.94|261
1630573800000|2021-09-02 09:10:00|36.31|36.01|36.23|35.93|36.31|36.01|36.22|35.92|140
1630574100000|2021-09-02 09:15:00|36.22|35.92|36.19|35.89|36.24|35.94|36.18|35.88|166
1630574400000|2021-09-02 09:20:00|36.2|35.9|36.16|35.86|36.23|35.93|36.14|35.84|127
1630574700000|2021-09-02 09:25:00|36.17|35.87|36.07|35.77|36.18|35.88|36.07|35.77|190
1630575000000|2021-09-02 09:30:00|36.08|35.78|36.17|35.87|36.19|35.89|36.07|35.77|121
1630575300000|2021-09-02 09:35:00|36.16|35.86|36.25|35.95|36.27|35.97|36.16|35.86|87
1630575600000|2021-09-02 09:40:00|36.24|35.94|36.17|35.87|36.34|36.04|36.16|35.86|172
1630575900000|2021-09-02 09:45:00|36.18|35.88|36.22|35.92|36.26|35.96|36.16|35.86|177
1630576200000|2021-09-02 09:50:00|36.21|35.91|36.18|35.88|36.27|35.97|36.17|35.87|113
1630576500000|2021-09-02 09:55:00|36.19|35.89|36.27|35.97|36.29|35.99|36.16|35.86|146
1630576800000|2021-09-02 10:00:00|36.28|35.98|36.18|35.88|36.29|35.99|36.17|35.87|139
1630577100000|2021-09-02 10:05:00|36.17|35.87|36.19|35.89|36.21|35.91|36.12|35.82|109
1630577400000|2021-09-02 10:10:00|36.18|35.88|36.11|35.81|36.2|35.9|36.09|35.79|96
1630577700000|2021-09-02 10:15:00|36.12|35.82|36.11|35.81|36.12|35.82|36.07|35.77|130
1630578000000|2021-09-02 10:20:00|36.12|35.82|36.27|35.97|36.27|35.97|36.11|35.81|123
1630578300000|2021-09-02 10:25:00|36.28|35.98|36.35|36.05|36.37|36.07|36.25|35.95|108
1630578600000|2021-09-02 10:30:00|36.36|36.06|36.54|36.24|36.54|36.24|36.35|36.05|145
1630578900000|2021-09-02 10:35:00|36.55|36.25|36.57|36.27|36.68|36.38|36.53|36.23|115
1630579200000|2021-09-02 10:40:00|36.56|36.26|36.58|36.28|36.59|36.29|36.55|36.25|91
1630579500000|2021-09-02 10:45:00|36.59|36.29|36.64|36.34|36.65|36.35|36.58|36.28|94
1630579800000|2021-09-02 10:50:00|36.63|36.33|36.64|36.34|36.65|36.35|36.62|36.32|90
1630580100000|2021-09-02 10:55:00|36.65|36.35|36.57|36.27|36.65|36.35|36.56|36.26|130
1630580400000|2021-09-02 11:00:00|36.56|36.26|36.43|36.13|36.57|36.27|36.39|36.09|171
1630580700000|2021-09-02 11:05:00|36.44|36.14|36.42|36.12|36.54|36.24|36.41|36.11|155
1630581000000|2021-09-02 11:10:00|36.43|36.13|36.41|36.11|36.45|36.15|36.4|36.1|106
1630581300000|2021-09-02 11:15:00|36.42|36.12|36.57|36.27|36.57|36.27|36.4|36.1|116
1630581600000|2021-09-02 11:20:00|36.56|36.26|36.63|36.33|36.63|36.33|36.5|36.2|112
1630581900000|2021-09-02 11:25:00|36.62|36.32|36.71|36.41|36.72|36.42|36.62|36.32|116
1630582200000|2021-09-02 11:30:00|36.72|36.42|36.68|36.38|36.79|36.49|36.63|36.33|160
1630582500000|2021-09-02 11:35:00|36.69|36.39|36.75|36.45|36.77|36.47|36.67|36.37|176
1630582800000|2021-09-02 11:40:00|36.76|36.46|36.79|36.49|36.81|36.51|36.75|36.45|106
1630583100000|2021-09-02 11:45:00|36.8|36.5|36.8|36.5|36.83|36.53|36.79|36.49|140
1630583400000|2021-09-02 11:50:00|36.81|36.51|36.88|36.58|36.9|36.6|36.78|36.48|119
1630583700000|2021-09-02 11:55:00|36.87|36.57|36.85|36.55|36.89|36.59|36.77|36.47|135
1630584000000|2021-09-02 12:00:00|36.84|36.54|36.79|36.49|36.85|36.55|36.72|36.42|155
1630584300000|2021-09-02 12:05:00|36.78|36.48|36.87|36.57|36.89|36.59|36.78|36.48|129
1630584600000|2021-09-02 12:10:00|36.88|36.58|36.81|36.51|36.88|36.58|36.81|36.51|132
1630584900000|2021-09-02 12:15:00|36.82|36.52|36.77|36.47|36.83|36.53|36.76|36.46|195
1630585200000|2021-09-02 12:20:00|36.76|36.46|36.61|36.31|36.77|36.47|36.61|36.31|223
1630585500000|2021-09-02 12:25:00|36.62|36.32|36.64|36.34|36.66|36.36|36.6|36.3|129
1630585800000|2021-09-02 12:30:00|36.63|36.33|36.5|36.2|36.65|36.35|36.48|36.18|173
1630586100000|2021-09-02 12:35:00|36.49|36.19|36.58|36.28|36.62|36.32|36.49|36.19|130
1630586400000|2021-09-02 12:40:00|36.59|36.29|36.62|36.32|36.64|36.34|36.58|36.28|177
1630586700000|2021-09-02 12:45:00|36.63|36.33|36.63|36.33|36.66|36.36|36.62|36.32|117
1630587000000|2021-09-02 12:50:00|36.62|36.32|36.59|36.29|36.63|36.33|36.56|36.26|84
1630587300000|2021-09-02 12:55:00|36.6|36.3|36.66|36.36|36.66|36.36|36.59|36.29|107
1630587600000|2021-09-02 13:00:00|36.65|36.35|36.71|36.41|36.72|36.42|36.62|36.32|97
1630587900000|2021-09-02 13:05:00|36.72|36.42|36.66|36.36|36.73|36.43|36.66|36.36|85
1630588200000|2021-09-02 13:10:00|36.67|36.37|36.71|36.41|36.73|36.43|36.66|36.36|151
1630588500000|2021-09-02 13:15:00|36.72|36.42|36.8|36.5|36.8|36.5|36.71|36.41|49
1630588800000|2021-09-02 13:20:00|36.79|36.49|36.81|36.51|36.81|36.51|36.78|36.48|94
1630589100000|2021-09-02 13:25:00|36.82|36.52|36.8|36.5|36.82|36.52|36.78|36.48|108
1630589400000|2021-09-02 13:30:00|36.81|36.51|36.71|36.41|36.82|36.52|36.69|36.39|165
1630589700000|2021-09-02 13:35:00|36.7|36.4|36.64|36.34|36.71|36.41|36.61|36.31|99
1630590000000|2021-09-02 13:40:00|36.63|36.33|36.62|36.32|36.66|36.36|36.62|36.32|121
1630590300000|2021-09-02 13:45:00|36.61|36.31|36.63|36.33|36.66|36.36|36.61|36.31|145
1630590600000|2021-09-02 13:50:00|36.62|36.32|36.68|36.38|36.72|36.42|36.62|36.32|99
1630590900000|2021-09-02 13:55:00|36.67|36.37|36.79|36.49|36.85|36.55|36.67|36.37|164
1630591200000|2021-09-02 14:00:00|36.8|36.5|36.47|36.17|36.8|36.5|36.45|36.15|217
1630591500000|2021-09-02 14:05:00|36.46|36.16|36.8|36.5|36.84|36.54|36.46|36.16|301
1630591800000|2021-09-02 14:10:00|36.81|36.51|36.75|36.45|36.83|36.53|36.73|36.43|216
1630592100000|2021-09-02 14:15:00|36.74|36.44|36.62|36.32|36.74|36.44|36.61|36.31|184
1630592400000|2021-09-02 14:20:00|36.63|36.33|36.44|36.14|36.65|36.35|36.38|36.08|240
1630592700000|2021-09-02 14:25:00|36.43|36.13|36.49|36.19|36.55|36.25|36.43|36.13|166
1630593000000|2021-09-02 14:30:00|36.5|36.2|36.35|36.05|36.5|36.2|36.34|36.04|118
1630593300000|2021-09-02 14:35:00|36.34|36.04|36.26|35.96|36.35|36.05|36.25|35.95|226
1630593600000|2021-09-02 14:40:00|36.27|35.97|36.08|35.78|36.27|35.97|36.03|35.73|276
1630593900000|2021-09-02 14:45:00|36.07|35.77|36.24|35.94|36.25|35.95|36.07|35.77|162
1630594200000|2021-09-02 14:50:00|36.25|35.95|36.17|35.87|36.29|35.99|36.11|35.81|154
1630594500000|2021-09-02 14:55:00|36.16|35.86|36.04|35.74|36.17|35.87|35.7|35.4|330
1630594800000|2021-09-02 15:00:00|36.05|35.75|35.92|35.62|36.15|35.85|35.91|35.61|259
1630595100000|2021-09-02 15:05:00|35.91|35.61|35.8|35.5|35.92|35.62|35.6|35.3|262
1630595400000|2021-09-02 15:10:00|35.81|35.51|36|35.7|36|35.7|35.78|35.48|192
1630595700000|2021-09-02 15:15:00|35.99|35.69|36.12|35.82|36.2|35.9|35.99|35.69|178
1630596000000|2021-09-02 15:20:00|36.13|35.83|36.15|35.85|36.26|35.96|36.12|35.82|126
1630596300000|2021-09-02 15:25:00|36.16|35.86|36.13|35.83|36.24|35.94|36.1|35.8|158
1630596600000|2021-09-02 15:30:00|36.14|35.84|36.2|35.9|36.2|35.9|36.09|35.79|133
1630596900000|2021-09-02 15:35:00|36.19|35.89|36.15|35.85|36.2|35.9|36.11|35.81|161
1630597200000|2021-09-02 15:40:00|36.14|35.84|36.01|35.71|36.15|35.85|35.95|35.65|187
1630597500000|2021-09-02 15:45:00|36.02|35.72|36.17|35.87|36.19|35.89|36.01|35.71|176
1630597800000|2021-09-02 15:50:00|36.16|35.86|35.97|35.67|36.17|35.87|35.94|35.64|155
1630598100000|2021-09-02 15:55:00|35.96|35.66|35.92|35.62|36.01|35.71|35.88|35.58|168
1630598400000|2021-09-02 16:00:00|35.93|35.63|35.97|35.67|36.05|35.75|35.86|35.56|190
1630598700000|2021-09-02 16:05:00|35.98|35.68|35.97|35.67|35.98|35.68|35.87|35.57|146
1630599000000|2021-09-02 16:10:00|35.98|35.68|36.04|35.74|36.04|35.74|35.94|35.64|149
1630599300000|2021-09-02 16:15:00|36.03|35.73|36.08|35.78|36.15|35.85|36.03|35.73|175
1630599600000|2021-09-02 16:20:00|36.09|35.79|36.13|35.83|36.14|35.84|36.07|35.77|190
1630599900000|2021-09-02 16:25:00|36.12|35.82|36.13|35.83|36.16|35.86|36.11|35.81|141
1630600200000|2021-09-02 16:30:00|36.12|35.82|36.04|35.74|36.14|35.84|36.03|35.73|151
1630600500000|2021-09-02 16:35:00|36.03|35.73|35.98|35.68|36.07|35.77|35.97|35.67|149
1630600800000|2021-09-02 16:40:00|35.97|35.67|35.97|35.67|36.06|35.76|35.96|35.66|150
1630601100000|2021-09-02 16:45:00|35.98|35.68|36.01|35.71|36.08|35.78|35.97|35.67|142
1630601400000|2021-09-02 16:50:00|36|35.7|36.02|35.72|36.06|35.76|35.99|35.69|128
1630601700000|2021-09-02 16:55:00|36.01|35.71|36.14|35.84|36.15|35.85|36|35.7|116
1630602000000|2021-09-02 17:00:00|36.13|35.83|36.01|35.71|36.16|35.86|35.99|35.69|154
1630602300000|2021-09-02 17:05:00|36|35.7|36|35.7|36.05|35.75|35.99|35.69|115
1630602600000|2021-09-02 17:10:00|36.01|35.71|35.96|35.66|36.01|35.71|35.96|35.66|82
1630602900000|2021-09-02 17:15:00|35.95|35.65|35.91|35.61|36.02|35.72|35.87|35.57|139
1630603200000|2021-09-02 17:20:00|35.9|35.6|35.79|35.49|35.93|35.63|35.79|35.49|102
1630603500000|2021-09-02 17:25:00|35.78|35.48|35.61|35.31|35.78|35.48|35.58|35.28|165
1630603800000|2021-09-02 17:30:00|35.6|35.3|35.66|35.36|35.75|35.45|35.6|35.3|219
1630604100000|2021-09-02 17:35:00|35.67|35.37|35.68|35.38|35.7|35.4|35.59|35.29|174
1630604400000|2021-09-02 17:40:00|35.69|35.39|35.64|35.34|35.7|35.4|35.63|35.33|140
1630604700000|2021-09-02 17:45:00|35.63|35.33|35.64|35.34|35.65|35.35|35.56|35.26|177
1630605000000|2021-09-02 17:50:00|35.65|35.35|35.71|35.41|35.72|35.42|35.6|35.3|133
1630605300000|2021-09-02 17:55:00|35.72|35.42|35.78|35.48|35.83|35.53|35.71|35.41|127
1630605600000|2021-09-02 18:00:00|35.79|35.49|35.73|35.43|35.84|35.54|35.71|35.41|138
1630605900000|2021-09-02 18:05:00|35.74|35.44|35.63|35.33|35.74|35.44|35.62|35.32|91
1630606200000|2021-09-02 18:10:00|35.64|35.34|35.64|35.34|35.68|35.38|35.61|35.31|128
1630606500000|2021-09-02 18:15:00|35.65|35.35|35.58|35.28|35.69|35.39|35.58|35.28|106
1630606800000|2021-09-02 18:20:00|35.59|35.29|35.6|35.3|35.63|35.33|35.54|35.24|157
1630607100000|2021-09-02 18:25:00|35.59|35.29|35.46|35.16|35.62|35.32|35.43|35.13|178
1630607400000|2021-09-02 18:30:00|35.45|35.15|35.59|35.29|35.62|35.32|35.42|35.12|184
1630607700000|2021-09-02 18:35:00|35.58|35.28|35.53|35.23|35.59|35.29|35.52|35.22|130
1630608000000|2021-09-02 18:40:00|35.54|35.24|35.63|35.33|35.68|35.38|35.53|35.23|149
1630608300000|2021-09-02 18:45:00|35.62|35.32|35.63|35.33|35.66|35.36|35.62|35.32|74
1630608600000|2021-09-02 18:50:00|35.62|35.32|35.7|35.4|35.71|35.41|35.61|35.31|71
1630608900000|2021-09-02 18:55:00|35.71|35.41|35.71|35.41|35.72|35.42|35.65|35.35|95
1630609200000|2021-09-02 19:00:00|35.72|35.42|35.62|35.32|35.72|35.42|35.62|35.32|93
1630609500000|2021-09-02 19:05:00|35.63|35.33|35.65|35.35|35.66|35.36|35.6|35.3|101
1630609800000|2021-09-02 19:10:00|35.66|35.36|35.66|35.36|35.67|35.37|35.59|35.29|103
1630610100000|2021-09-02 19:15:00|35.67|35.37|35.67|35.37|35.7|35.4|35.64|35.34|59
1630610400000|2021-09-02 19:20:00|35.66|35.36|35.71|35.41|35.72|35.42|35.62|35.32|88
1630610700000|2021-09-02 19:25:00|35.72|35.42|35.64|35.34|35.74|35.44|35.64|35.34|105
1630611000000|2021-09-02 19:30:00|35.65|35.35|35.62|35.32|35.65|35.35|35.57|35.27|78
1630611300000|2021-09-02 19:35:00|35.63|35.33|35.63|35.33|35.64|35.34|35.58|35.28|87
1630611600000|2021-09-02 19:40:00|35.62|35.32|35.72|35.42|35.76|35.46|35.62|35.32|84
1630611900000|2021-09-02 19:45:00|35.73|35.43|35.71|35.41|35.75|35.45|35.7|35.4|89
1630612200000|2021-09-02 19:50:00|35.7|35.4|35.73|35.43|35.74|35.44|35.7|35.4|58
1630612500000|2021-09-02 19:55:00|35.72|35.42|35.81|35.51|35.82|35.52|35.68|35.38|139
1630612800000|2021-09-02 20:00:00|35.82|35.52|36.13|35.83|36.15|35.85|35.8|35.5|155
1630613100000|2021-09-02 20:05:00|36.14|35.84|36.15|35.85|36.25|35.95|36.11|35.81|196
1630613400000|2021-09-02 20:10:00|36.14|35.84|36.07|35.77|36.14|35.84|36.07|35.77|130
1630613700000|2021-09-02 20:15:00|36.08|35.78|36.06|35.76|36.08|35.78|36.04|35.74|71
1630614000000|2021-09-02 20:20:00|36.05|35.75|36.12|35.82|36.12|35.82|36.05|35.75|103
1630614300000|2021-09-02 20:25:00|36.13|35.83|36.18|35.88|36.23|35.93|36.11|35.81|120
1630614600000|2021-09-02 20:30:00|36.17|35.87|36.18|35.88|36.22|35.92|36.15|35.85|134
1630614900000|2021-09-02 20:35:00|36.17|35.87|36.17|35.87|36.18|35.88|36.13|35.83|55
1630615200000|2021-09-02 20:40:00|36.16|35.86|36.11|35.81|36.17|35.87|36.09|35.79|87
1630615500000|2021-09-02 20:45:00|36.1|35.8|36.09|35.79|36.1|35.8|36.06|35.76|69
1630615800000|2021-09-02 20:50:00|36.08|35.78|36.21|35.91|36.21|35.91|36.08|35.78|77
1630616100000|2021-09-02 20:55:00|36.2|35.9|36.29|35.99|36.32|36.02|36.17|35.87|166
1630616400000|2021-09-02 21:00:00|36.3|36|36.31|36.01|36.31|36.01|36.28|35.98|90
1630616700000|2021-09-02 21:05:00|36.3|36|36.2|35.9|36.32|36.02|36.19|35.89|146
1630617000000|2021-09-02 21:10:00|36.19|35.89|36.14|35.84|36.22|35.92|36.11|35.81|165
1630617300000|2021-09-02 21:15:00|36.15|35.85|36.16|35.86|36.26|35.96|36.13|35.83|125
1630617600000|2021-09-02 21:20:00|36.15|35.85|36.2|35.9|36.2|35.9|36.14|35.84|80
1630617900000|2021-09-02 21:25:00|36.21|35.91|36.19|35.89|36.22|35.92|36.16|35.86|102
1630618200000|2021-09-02 21:30:00|36.2|35.9|36.15|35.85|36.21|35.91|36.15|35.85|52
1630618500000|2021-09-02 21:35:00|36.16|35.86|36.1|35.8|36.16|35.86|36.1|35.8|47
1630618800000|2021-09-02 21:40:00|36.09|35.79|36.17|35.87|36.23|35.93|36.09|35.79|83
1630619100000|2021-09-02 21:45:00|36.18|35.88|36.24|35.94|36.26|35.96|36.18|35.88|85
1630619400000|2021-09-02 21:50:00|36.25|35.95|36.25|35.95|36.32|36.02|36.24|35.94|46
1630619700000|2021-09-02 21:55:00|36.26|35.96|36.38|36.08|36.38|36.08|36.18|35.88|138
1630620000000|2021-09-02 22:00:00|36.37|36.07|36.32|36.02|36.4|36.1|36.31|36.01|96
1630620300000|2021-09-02 22:05:00|36.33|36.03|36.3|36|36.34|36.04|36.28|35.98|45
1630620600000|2021-09-02 22:10:00|36.29|35.99|36.22|35.92|36.29|35.99|36.21|35.91|84
1630620900000|2021-09-02 22:15:00|36.23|35.93|36.23|35.93|36.25|35.95|36.17|35.87|84
1630621200000|2021-09-02 22:20:00|36.24|35.94|36.25|35.95|36.27|35.97|36.23|35.93|97
1630621500000|2021-09-02 22:25:00|36.26|35.96|36.14|35.84|36.26|35.96|36.13|35.83|131
1630621800000|2021-09-02 22:30:00|36.13|35.83|36.2|35.9|36.21|35.91|36.13|35.83|135
1630622100000|2021-09-02 22:35:00|36.19|35.89|36.38|36.08|36.39|36.09|36.15|35.85|131
1630622400000|2021-09-02 22:40:00|36.37|36.07|36.37|36.07|36.39|36.09|36.32|36.02|65
1630622700000|2021-09-02 22:45:00|36.38|36.08|36.41|36.11|36.44|36.14|36.37|36.07|100
1630623000000|2021-09-02 22:50:00|36.4|36.1|36.37|36.07|36.42|36.12|36.36|36.06|67
1630623300000|2021-09-02 22:55:00|36.36|36.06|36.38|36.08|36.39|36.09|36.36|36.06|83
1630623600000|2021-09-02 23:00:00|36.37|36.07|36.34|36.04|36.39|36.09|36.33|36.03|104
1630623900000|2021-09-02 23:05:00|36.33|36.03|36.33|36.03|36.35|36.05|36.27|35.97|148
1630624200000|2021-09-02 23:10:00|36.34|36.04|36.35|36.05|36.38|36.08|36.33|36.03|111
1630624500000|2021-09-02 23:15:00|36.34|36.04|36.42|36.12|36.45|36.15|36.34|36.04|82
1630624800000|2021-09-02 23:20:00|36.41|36.11|36.31|36.01|36.42|36.12|36.29|35.99|94
1630625100000|2021-09-02 23:25:00|36.32|36.02|36.26|35.96|36.32|36.02|36.26|35.96|83
1630625400000|2021-09-02 23:30:00|36.27|35.97|36.33|36.03|36.36|36.06|36.26|35.96|138
1630625700000|2021-09-02 23:35:00|36.32|36.02|36.34|36.04|36.35|36.05|36.28|35.98|95
1630626000000|2021-09-02 23:40:00|36.35|36.05|36.19|35.89|36.35|36.05|36.15|35.85|148
1630626300000|2021-09-02 23:45:00|36.18|35.88|36.26|35.96|36.3|36|36.17|35.87|118
1630626600000|2021-09-02 23:50:00|36.27|35.97|36.26|35.96|36.36|36.06|36.25|35.95|131
1630626900000|2021-09-02 23:55:00|36.27|35.97|36.07|35.77|36.27|35.97|36.06|35.76|140
1630627200000|2021-09-03 00:00:00|36.08|35.78|36.15|35.85|36.21|35.91|36.07|35.77|174
1630627500000|2021-09-03 00:05:00|36.14|35.84|36.14|35.84|36.15|35.85|36.07|35.77|160
1630627800000|2021-09-03 00:10:00|36.15|35.85|36.18|35.88|36.23|35.93|36.15|35.85|96
1630628100000|2021-09-03 00:15:00|36.17|35.87|36.08|35.78|36.18|35.88|36.05|35.75|114
1630628400000|2021-09-03 00:20:00|36.09|35.79|36.05|35.75|36.11|35.81|36.03|35.73|117
1630628700000|2021-09-03 00:25:00|36.04|35.74|36.09|35.79|36.1|35.8|36.03|35.73|80
1630629000000|2021-09-03 00:30:00|36.1|35.8|35.84|35.54|36.11|35.81|35.81|35.51|178
1630629300000|2021-09-03 00:35:00|35.83|35.53|35.84|35.54|35.88|35.58|35.73|35.43|210
1630629600000|2021-09-03 00:40:00|35.83|35.53|35.51|35.21|35.86|35.56|35.45|35.15|297
1630629900000|2021-09-03 00:45:00|35.5|35.2|35.64|35.34|35.66|35.36|35.48|35.18|212
1630630200000|2021-09-03 00:50:00|35.65|35.35|35.57|35.27|35.69|35.39|35.57|35.27|135
1630630500000|2021-09-03 00:55:00|35.58|35.28|35.6|35.3|35.68|35.38|35.55|35.25|156
1630630800000|2021-09-03 01:00:00|35.59|35.29|35.59|35.29|35.71|35.41|35.54|35.24|126
1630631100000|2021-09-03 01:05:00|35.6|35.3|35.58|35.28|35.65|35.35|35.53|35.23|151
1630631400000|2021-09-03 01:10:00|35.57|35.27|35.48|35.18|35.59|35.29|35.46|35.16|144
1630631700000|2021-09-03 01:15:00|35.47|35.17|35.54|35.24|35.59|35.29|35.46|35.16|90
1630632000000|2021-09-03 01:20:00|35.55|35.25|35.41|35.11|35.55|35.25|35.36|35.06|170
1630632300000|2021-09-03 01:25:00|35.4|35.1|35.4|35.1|35.49|35.19|35.34|35.04|144
1630632600000|2021-09-03 01:30:00|35.39|35.09|35.59|35.29|35.61|35.31|35.38|35.08|153
1630632900000|2021-09-03 01:35:00|35.6|35.3|35.52|35.22|35.66|35.36|35.52|35.22|118
1630633200000|2021-09-03 01:40:00|35.53|35.23|35.46|35.16|35.54|35.24|35.45|35.15|127
1630633500000|2021-09-03 01:45:00|35.47|35.17|35.45|35.15|35.51|35.21|35.38|35.08|106
1630633800000|2021-09-03 01:50:00|35.44|35.14|35.48|35.18|35.48|35.18|35.4|35.1|63
1630634100000|2021-09-03 01:55:00|35.47|35.17|35.49|35.19|35.51|35.21|35.42|35.12|69
1630634400000|2021-09-03 02:00:00|35.5|35.2|35.48|35.18|35.52|35.22|35.44|35.14|131
1630634700000|2021-09-03 02:05:00|35.49|35.19|35.58|35.28|35.58|35.28|35.48|35.18|104
1630635000000|2021-09-03 02:10:00|35.59|35.29|35.58|35.28|35.6|35.3|35.54|35.24|80
1630635300000|2021-09-03 02:15:00|35.59|35.29|35.58|35.28|35.62|35.32|35.57|35.27|88
1630635600000|2021-09-03 02:20:00|35.59|35.29|35.69|35.39|35.69|35.39|35.58|35.28|104
1630635900000|2021-09-03 02:25:00|35.68|35.38|35.69|35.39|35.7|35.4|35.65|35.35|92
1630636200000|2021-09-03 02:30:00|35.68|35.38|35.63|35.33|35.69|35.39|35.61|35.31|67
1630636500000|2021-09-03 02:35:00|35.62|35.32|35.75|35.45|35.75|35.45|35.62|35.32|97
1630636800000|2021-09-03 02:40:00|35.76|35.46|35.8|35.5|35.8|35.5|35.75|35.45|97
1630637100000|2021-09-03 02:45:00|35.81|35.51|35.82|35.52|35.82|35.52|35.79|35.49|52
1630637400000|2021-09-03 02:50:00|35.81|35.51|35.81|35.51|35.82|35.52|35.78|35.48|71
1630637700000|2021-09-03 02:55:00|35.82|35.52|35.87|35.57|35.88|35.58|35.8|35.5|56
1630638000000|2021-09-03 03:00:00|35.88|35.58|35.83|35.53|35.88|35.58|35.82|35.52|78
1630638300000|2021-09-03 03:05:00|35.82|35.52|35.87|35.57|35.88|35.58|35.81|35.51|58
1630638600000|2021-09-03 03:10:00|35.88|35.58|35.9|35.6|35.92|35.62|35.87|35.57|69
1630638900000|2021-09-03 03:15:00|35.89|35.59|35.89|35.59|35.94|35.64|35.88|35.58|89
1630639200000|2021-09-03 03:20:00|35.88|35.58|35.94|35.64|35.94|35.64|35.82|35.52|103
1630639500000|2021-09-03 03:25:00|35.95|35.65|35.95|35.65|35.95|35.65|35.92|35.62|76
1630639800000|2021-09-03 03:30:00|35.96|35.66|36.06|35.76|36.06|35.76|35.95|35.65|115
1630640100000|2021-09-03 03:35:00|36.05|35.75|36.01|35.71|36.06|35.76|36.01|35.71|67
1630640400000|2021-09-03 03:40:00|36.02|35.72|36.07|35.77|36.08|35.78|36.01|35.71|55
1630640700000|2021-09-03 03:45:00|36.06|35.76|36.12|35.82|36.12|35.82|36.03|35.73|105
1630641000000|2021-09-03 03:50:00|36.13|35.83|36.21|35.91|36.23|35.93|36.11|35.81|119
1630641300000|2021-09-03 03:55:00|36.2|35.9|36.17|35.87|36.21|35.91|36.1|35.8|113
1630641600000|2021-09-03 04:00:00|36.16|35.86|36.14|35.84|36.17|35.87|36.1|35.8|97
1630641900000|2021-09-03 04:05:00|36.15|35.85|36.3|36|36.33|36.03|36.14|35.84|141
1630642200000|2021-09-03 04:10:00|36.31|36.01|36.37|36.07|36.37|36.07|36.23|35.93|174
1630642500000|2021-09-03 04:15:00|36.38|36.08|36.33|36.03|36.4|36.1|36.32|36.02|129
1630642800000|2021-09-03 04:20:00|36.34|36.04|36.39|36.09|36.39|36.09|36.33|36.03|92
1630643100000|2021-09-03 04:25:00|36.38|36.08|36.37|36.07|36.41|36.11|36.35|36.05|120
1630643400000|2021-09-03 04:30:00|36.38|36.08|36.42|36.12|36.43|36.13|36.37|36.07|87
1630643700000|2021-09-03 04:35:00|36.41|36.11|36.41|36.11|36.42|36.12|36.39|36.09|63
1630644000000|2021-09-03 04:40:00|36.4|36.1|36.4|36.1|36.41|36.11|36.39|36.09|73
1630644300000|2021-09-03 04:45:00|36.41|36.11|36.43|36.13|36.46|36.16|36.4|36.1|97
1630644600000|2021-09-03 04:50:00|36.44|36.14|36.46|36.16|36.48|36.18|36.43|36.13|79
1630644900000|2021-09-03 04:55:00|36.47|36.17|36.55|36.25|36.55|36.25|36.45|36.15|81
1630645200000|2021-09-03 05:00:00|36.54|36.24|36.39|36.09|36.55|36.25|36.38|36.08|131
1630645500000|2021-09-03 05:05:00|36.38|36.08|36.41|36.11|36.42|36.12|36.38|36.08|114
1630645800000|2021-09-03 05:10:00|36.42|36.12|36.43|36.13|36.49|36.19|36.41|36.11|84
1630646100000|2021-09-03 05:15:00|36.42|36.12|36.25|35.95|36.43|36.13|36.23|35.93|140
1630646400000|2021-09-03 05:20:00|36.24|35.94|36.41|36.11|36.41|36.11|36.24|35.94|171
1630646700000|2021-09-03 05:25:00|36.4|36.1|36.32|36.02|36.43|36.13|36.32|36.02|144
1630647000000|2021-09-03 05:30:00|36.33|36.03|36.31|36.01|36.37|36.07|36.31|36.01|119
1630647300000|2021-09-03 05:35:00|36.32|36.02|36.25|35.95|36.33|36.03|36.24|35.94|88
1630647600000|2021-09-03 05:40:00|36.26|35.96|36.14|35.84|36.3|36|36.14|35.84|118
1630647900000|2021-09-03 05:45:00|36.15|35.85|36.31|36.01|36.32|36.02|36.15|35.85|130
1630648200000|2021-09-03 05:50:00|36.32|36.02|36.28|35.98|36.33|36.03|36.27|35.97|93
1630648500000|2021-09-03 05:55:00|36.27|35.97|36.19|35.89|36.32|36.02|36.18|35.88|106
1630648800000|2021-09-03 06:00:00|36.2|35.9|36.21|35.91|36.29|35.99|36.2|35.9|91
1630649100000|2021-09-03 06:05:00|36.22|35.92|36.29|35.99|36.31|36.01|36.22|35.92|92
1630649400000|2021-09-03 06:10:00|36.28|35.98|36.22|35.92|36.29|35.99|36.21|35.91|51
1630649700000|2021-09-03 06:15:00|36.21|35.91|36.24|35.94|36.24|35.94|36.19|35.89|52
1630650000000|2021-09-03 06:20:00|36.25|35.95|36.24|35.94|36.27|35.97|36.23|35.93|56
1630650300000|2021-09-03 06:25:00|36.23|35.93|36.17|35.87|36.24|35.94|36.16|35.86|71
1630650600000|2021-09-03 06:30:00|36.16|35.86|36.24|35.94|36.24|35.94|36.15|35.85|75
1630650900000|2021-09-03 06:35:00|36.23|35.93|36.19|35.89|36.26|35.96|36.18|35.88|73
1630651200000|2021-09-03 06:40:00|36.2|35.9|36.08|35.78|36.23|35.93|36.08|35.78|73
1630651500000|2021-09-03 06:45:00|36.09|35.79|36.09|35.79|36.12|35.82|36|35.7|111
1630651800000|2021-09-03 06:50:00|36.08|35.78|36.07|35.77|36.13|35.83|36.07|35.77|76
1630652100000|2021-09-03 06:55:00|36.08|35.78|36.09|35.79|36.1|35.8|36.06|35.76|76
1630652400000|2021-09-03 07:00:00|36.1|35.8|36.17|35.87|36.2|35.9|36.09|35.79|58
1630652700000|2021-09-03 07:05:00|36.18|35.88|36.16|35.86|36.24|35.94|36.16|35.86|65
1630653000000|2021-09-03 07:10:00|36.15|35.85|36.08|35.78|36.17|35.87|36.08|35.78|83
1630653300000|2021-09-03 07:15:00|36.07|35.77|36.1|35.8|36.16|35.86|36.05|35.75|98
1630653600000|2021-09-03 07:20:00|36.09|35.79|36.02|35.72|36.14|35.84|36|35.7|130
1630653900000|2021-09-03 07:25:00|36.01|35.71|36.03|35.73|36.04|35.74|35.93|35.63|101
1630654200000|2021-09-03 07:30:00|36.04|35.74|36.09|35.79|36.11|35.81|35.99|35.69|110
1630654500000|2021-09-03 07:35:00|36.1|35.8|36.15|35.85|36.16|35.86|36.05|35.75|92
1630654800000|2021-09-03 07:40:00|36.14|35.84|36.11|35.81|36.17|35.87|36.11|35.81|124
1630655100000|2021-09-03 07:45:00|36.12|35.82|36.07|35.77|36.12|35.82|36.06|35.76|94
1630655400000|2021-09-03 07:50:00|36.08|35.78|36.02|35.72|36.08|35.78|36.01|35.71|49
1630655700000|2021-09-03 07:55:00|36.01|35.71|36.02|35.72|36.02|35.72|35.94|35.64|54
1630656000000|2021-09-03 08:00:00|36.01|35.71|36.05|35.75|36.13|35.83|35.97|35.67|108
1630656300000|2021-09-03 08:05:00|36.06|35.76|36.12|35.82|36.15|35.85|36.06|35.76|115
1630656600000|2021-09-03 08:10:00|36.11|35.81|36.16|35.86|36.16|35.86|36.08|35.78|104
1630656900000|2021-09-03 08:15:00|36.15|35.85|36.11|35.81|36.17|35.87|36.1|35.8|52
1630657200000|2021-09-03 08:20:00|36.1|35.8|36.11|35.81|36.12|35.82|36.09|35.79|38
1630657500000|2021-09-03 08:25:00|36.1|35.8|36.06|35.76|36.11|35.81|36.06|35.76|53
1630657800000|2021-09-03 08:30:00|36.07|35.77|36.06|35.76|36.12|35.82|36.06|35.76|78
1630658100000|2021-09-03 08:35:00|36.07|35.77|36.17|35.87|36.17|35.87|36.06|35.76|65
1630658400000|2021-09-03 08:40:00|36.18|35.88|36.2|35.9|36.21|35.91|36.13|35.83|103
1630658700000|2021-09-03 08:45:00|36.21|35.91|36.4|36.1|36.42|36.12|36.2|35.9|154
1630659000000|2021-09-03 08:50:00|36.39|36.09|36.43|36.13|36.47|36.17|36.39|36.09|178
1630659300000|2021-09-03 08:55:00|36.44|36.14|36.5|36.2|36.52|36.22|36.43|36.13|125
1630659600000|2021-09-03 09:00:00|36.51|36.21|36.5|36.2|36.53|36.23|36.48|36.18|153
1630659900000|2021-09-03 09:05:00|36.49|36.19|36.5|36.2|36.51|36.21|36.43|36.13|138
1630660200000|2021-09-03 09:10:00|36.51|36.21|36.54|36.24|36.54|36.24|36.47|36.17|108
1630660500000|2021-09-03 09:15:00|36.53|36.23|36.59|36.29|36.62|36.32|36.52|36.22|149
1630660800000|2021-09-03 09:20:00|36.6|36.3|36.67|36.37|36.68|36.38|36.48|36.18|160
1630661100000|2021-09-03 09:25:00|36.68|36.38|36.75|36.45|36.76|36.46|36.65|36.35|111
1630661400000|2021-09-03 09:30:00|36.76|36.46|36.8|36.5|36.84|36.54|36.74|36.44|103
1630661700000|2021-09-03 09:35:00|36.81|36.51|36.59|36.29|36.81|36.51|36.47|36.17|188
1630662000000|2021-09-03 09:40:00|36.6|36.3|36.55|36.25|36.64|36.34|36.52|36.22|148
1630662300000|2021-09-03 09:45:00|36.56|36.26|36.56|36.26|36.7|36.4|36.53|36.23|128
1630662600000|2021-09-03 09:50:00|36.57|36.27|36.55|36.25|36.58|36.28|36.53|36.23|103
1630662900000|2021-09-03 09:55:00|36.56|36.26|36.59|36.29|36.61|36.31|36.54|36.24|82
1630663200000|2021-09-03 10:00:00|36.58|36.28|36.68|36.38|36.69|36.39|36.58|36.28|85
1630663500000|2021-09-03 10:05:00|36.69|36.39|36.56|36.26|36.71|36.41|36.56|36.26|91
1630663800000|2021-09-03 10:10:00|36.57|36.27|36.45|36.15|36.57|36.27|36.45|36.15|102
1630664100000|2021-09-03 10:15:00|36.44|36.14|36.42|36.12|36.48|36.18|36.41|36.11|101
1630664400000|2021-09-03 10:20:00|36.43|36.13|36.5|36.2|36.52|36.22|36.42|36.12|108
1630664700000|2021-09-03 10:25:00|36.51|36.21|36.54|36.24|36.62|36.32|36.5|36.2|82
1630665000000|2021-09-03 10:30:00|36.55|36.25|36.55|36.25|36.57|36.27|36.53|36.23|43
1630665300000|2021-09-03 10:35:00|36.56|36.26|36.66|36.36|36.72|36.42|36.55|36.25|129
1630665600000|2021-09-03 10:40:00|36.67|36.37|36.67|36.37|36.75|36.45|36.65|36.35|183
1630665900000|2021-09-03 10:45:00|36.68|36.38|36.63|36.33|36.68|36.38|36.58|36.28|134
1630666200000|2021-09-03 10:50:00|36.62|36.32|36.43|36.13|36.64|36.34|36.38|36.08|196
1630666500000|2021-09-03 10:55:00|36.44|36.14|36.32|36.02|36.45|36.15|36.18|35.88|216
1630666800000|2021-09-03 11:00:00|36.34|36.04|36.13|35.83|36.41|36.11|36.09|35.79|208
1630667100000|2021-09-03 11:05:00|36.14|35.84|36.18|35.88|36.23|35.93|36.12|35.82|141
1630667400000|2021-09-03 11:10:00|36.19|35.89|36.24|35.94|36.28|35.98|36.15|35.85|158
1630667700000|2021-09-03 11:15:00|36.23|35.93|36.33|36.03|36.33|36.03|36.2|35.9|117
1630668000000|2021-09-03 11:20:00|36.34|36.04|36.34|36.04|36.39|36.09|36.33|36.03|153
1630668300000|2021-09-03 11:25:00|36.33|36.03|36.3|36|36.38|36.08|36.3|36|124
1630668600000|2021-09-03 11:30:00|36.31|36.01|36.43|36.13|36.43|36.13|36.29|35.99|116
1630668900000|2021-09-03 11:35:00|36.44|36.14|36.56|36.26|36.57|36.27|36.44|36.14|100
1630669200000|2021-09-03 11:40:00|36.57|36.27|36.61|36.31|36.67|36.37|36.55|36.25|128
1630669500000|2021-09-03 11:45:00|36.6|36.3|36.65|36.35|36.7|36.4|36.59|36.29|158
1630669800000|2021-09-03 11:50:00|36.66|36.36|36.74|36.44|36.74|36.44|36.64|36.34|176
1630670100000|2021-09-03 11:55:00|36.73|36.43|36.64|36.34|36.74|36.44|36.63|36.33|150
1630670400000|2021-09-03 12:00:00|36.65|36.35|36.69|36.39|36.72|36.42|36.64|36.34|133
1630670700000|2021-09-03 12:05:00|36.68|36.38|36.69|36.39|36.71|36.41|36.68|36.38|110
1630671000000|2021-09-03 12:10:00|36.68|36.38|36.69|36.39|36.7|36.4|36.64|36.34|134
1630671300000|2021-09-03 12:15:00|36.7|36.4|36.52|36.22|36.7|36.4|36.46|36.16|187
1630671600000|2021-09-03 12:20:00|36.51|36.21|36.42|36.12|36.54|36.24|36.42|36.12|112
1630671900000|2021-09-03 12:25:00|36.41|36.11|36.5|36.2|36.54|36.24|36.32|36.02|171
1630672200000|2021-09-03 12:30:00|36.52|36.22|36.67|36.37|36.91|36.61|36.52|36.22|287
1630672500000|2021-09-03 12:35:00|36.68|36.38|36.75|36.45|36.83|36.53|36.66|36.36|238
1630672800000|2021-09-03 12:40:00|36.74|36.44|36.77|36.47|36.78|36.48|36.64|36.34|228
1630673100000|2021-09-03 12:45:00|36.78|36.48|36.83|36.53|36.84|36.54|36.76|36.46|96
1630673400000|2021-09-03 12:50:00|36.82|36.52|36.79|36.49|36.83|36.53|36.7|36.4|152
1630673700000|2021-09-03 12:55:00|36.8|36.5|36.85|36.55|36.93|36.63|36.8|36.5|216
1630674000000|2021-09-03 13:00:00|36.86|36.56|36.93|36.63|36.94|36.64|36.86|36.56|120
1630674300000|2021-09-03 13:05:00|36.94|36.64|36.92|36.62|36.95|36.65|36.89|36.59|119
1630674600000|2021-09-03 13:10:00|36.91|36.61|37.01|36.71|37.01|36.71|36.91|36.61|137
1630674900000|2021-09-03 13:15:00|37.02|36.72|36.99|36.69|37.07|36.77|36.98|36.68|164
1630675200000|2021-09-03 13:20:00|37|36.7|36.95|36.65|37.01|36.71|36.94|36.64|126
1630675500000|2021-09-03 13:25:00|36.94|36.64|36.97|36.67|37.1|36.8|36.94|36.64|119
1630675800000|2021-09-03 13:30:00|36.96|36.66|36.92|36.62|37|36.7|36.92|36.62|179
1630676100000|2021-09-03 13:35:00|36.91|36.61|36.83|36.53|36.92|36.62|36.76|36.46|152
1630676400000|2021-09-03 13:40:00|36.82|36.52|36.79|36.49|36.85|36.55|36.77|36.47|124
1630676700000|2021-09-03 13:45:00|36.8|36.5|36.88|36.58|36.89|36.59|36.78|36.48|105
1630677000000|2021-09-03 13:50:00|36.87|36.57|36.79|36.49|36.9|36.6|36.76|36.46|193
1630677300000|2021-09-03 13:55:00|36.8|36.5|36.9|36.6|36.9|36.6|36.79|36.49|99
1630677600000|2021-09-03 14:00:00|36.91|36.61|36.8|36.5|36.94|36.64|36.8|36.5|162
1630677900000|2021-09-03 14:05:00|36.81|36.51|36.79|36.49|36.81|36.51|36.77|36.47|100
1630678200000|2021-09-03 14:10:00|36.78|36.48|36.84|36.54|36.87|36.57|36.78|36.48|93
1630678500000|2021-09-03 14:15:00|36.85|36.55|36.9|36.6|36.91|36.61|36.84|36.54|100
1630678800000|2021-09-03 14:20:00|36.91|36.61|36.99|36.69|36.99|36.69|36.9|36.6|97
1630679100000|2021-09-03 14:25:00|36.98|36.68|36.98|36.68|37|36.7|36.93|36.63|201
1630679400000|2021-09-03 14:30:00|36.97|36.67|36.97|36.67|37.04|36.74|36.96|36.66|189
1630679700000|2021-09-03 14:35:00|36.98|36.68|36.79|36.49|36.98|36.68|36.72|36.42|330
1630680000000|2021-09-03 14:40:00|36.8|36.5|36.8|36.5|36.85|36.55|36.77|36.47|204
1630680300000|2021-09-03 14:45:00|36.81|36.51|36.79|36.49|36.91|36.61|36.77|36.47|182
1630680600000|2021-09-03 14:50:00|36.8|36.5|36.87|36.57|36.9|36.6|36.8|36.5|203
1630680900000|2021-09-03 14:55:00|36.86|36.56|36.96|36.66|36.97|36.67|36.85|36.55|115
1630681200000|2021-09-03 15:00:00|36.95|36.65|37.01|36.71|37.02|36.72|36.91|36.61|113
1630681500000|2021-09-03 15:05:00|37|36.7|37.18|36.88|37.34|37.04|37|36.7|257
1630681800000|2021-09-03 15:10:00|37.19|36.89|37.35|37.05|37.35|37.05|37.19|36.89|208
1630682100000|2021-09-03 15:15:00|37.36|37.06|37.42|37.12|37.5|37.2|37.34|37.04|231
1630682400000|2021-09-03 15:20:00|37.41|37.11|37.5|37.2|37.5|37.2|37.33|37.03|179
1630682700000|2021-09-03 15:25:00|37.49|37.19|37.45|37.15|37.5|37.2|37.43|37.13|138
1630683000000|2021-09-03 15:30:00|37.46|37.16|37.33|37.03|37.48|37.18|37.29|36.99|148
1630683300000|2021-09-03 15:35:00|37.32|37.02|37.2|36.9|37.33|37.03|37.19|36.89|224
1630683600000|2021-09-03 15:40:00|37.19|36.89|37.34|37.04|37.36|37.06|37.19|36.89|149
1630683900000|2021-09-03 15:45:00|37.35|37.05|37.41|37.11|37.53|37.23|37.35|37.05|160
1630684200000|2021-09-03 15:50:00|37.4|37.1|37.4|37.1|37.46|37.16|37.39|37.09|151
1630684500000|2021-09-03 15:55:00|37.39|37.09|37.29|36.99|37.41|37.11|37.25|36.95|140
1630684800000|2021-09-03 16:00:00|37.3|37|37.22|36.92|37.37|37.07|37.22|36.92|155
1630685100000|2021-09-03 16:05:00|37.2|36.9|37.32|37.02|37.38|37.08|37.2|36.9|137
1630685400000|2021-09-03 16:10:00|37.31|37.01|37.21|36.91|37.33|37.03|37.2|36.9|153
1630685700000|2021-09-03 16:15:00|37.2|36.9|37.3|37|37.31|37.01|37.17|36.87|164
1630686000000|2021-09-03 16:20:00|37.31|37.01|37.41|37.11|37.44|37.14|37.27|36.97|131
1630686300000|2021-09-03 16:25:00|37.42|37.12|37.31|37.01|37.42|37.12|37.29|36.99|137
1630686600000|2021-09-03 16:30:00|37.32|37.02|37.39|37.09|37.4|37.1|37.28|36.98|140
1630686900000|2021-09-03 16:35:00|37.38|37.08|37.25|36.95|37.39|37.09|37.24|36.94|123
1630687200000|2021-09-03 16:40:00|37.24|36.94|37.24|36.94|37.27|36.97|37.22|36.92|133
1630687500000|2021-09-03 16:45:00|37.25|36.95|37.21|36.91|37.25|36.95|37.21|36.91|103
1630687800000|2021-09-03 16:50:00|37.22|36.92|37.21|36.91|37.22|36.92|37.21|36.91|124
1630688100000|2021-09-03 16:55:00|37.22|36.92|37.21|36.91|37.22|36.92|37.17|36.87|46
1630688400000|2021-09-03 17:00:00|37.2|36.9|37.2|36.9|37.24|36.94|37.18|36.88|91
1630688700000|2021-09-03 17:05:00|37.19|36.89|37.18|36.88|37.21|36.91|37.16|36.86|58
1630689000000|2021-09-03 17:10:00|37.17|36.87|37.16|36.86|37.21|36.91|37.16|36.86|58
1630689300000|2021-09-03 17:15:00|37.17|36.87|37.21|36.91|37.22|36.92|37.16|36.86|61
1630689600000|2021-09-03 17:20:00|37.2|36.9|37.18|36.88|37.21|36.91|37.17|36.87|39
1630689900000|2021-09-03 17:25:00|37.19|36.89|37.21|36.91|37.22|36.92|37.15|36.85|63
1630690200000|2021-09-03 17:30:00|37.2|36.9|37.21|36.91|37.22|36.92|37.19|36.89|38
1630690500000|2021-09-03 17:35:00|37.22|36.92|37.24|36.94|37.24|36.94|37.21|36.91|87
1630690800000|2021-09-03 17:40:00|37.25|36.95|37.46|37.16|37.46|37.16|37.24|36.94|86
1630691100000|2021-09-03 17:45:00|37.47|37.17|37.35|37.05|37.49|37.19|37.34|37.04|192
1630691400000|2021-09-03 17:50:00|37.36|37.06|37.41|37.11|37.42|37.12|37.22|36.92|148
1630691700000|2021-09-03 17:55:00|37.4|37.1|37.39|37.09|37.41|37.11|37.37|37.07|110
1630692000000|2021-09-03 18:00:00|37.38|37.08|37.3|37|37.39|37.09|37.29|36.99|90
1630692300000|2021-09-03 18:05:00|37.29|36.99|37.32|37.02|37.33|37.03|37.26|36.96|116
1630692600000|2021-09-03 18:10:00|37.33|37.03|37.38|37.08|37.39|37.09|37.33|37.03|114
1630692900000|2021-09-03 18:15:00|37.37|37.07|37.51|37.21|37.51|37.21|37.37|37.07|93
1630693200000|2021-09-03 18:20:00|37.5|37.2|37.56|37.26|37.56|37.26|37.5|37.2|66
1630693500000|2021-09-03 18:25:00|37.55|37.25|37.58|37.28|37.58|37.28|37.53|37.23|123
1630693800000|2021-09-03 18:30:00|37.59|37.29|37.52|37.22|37.6|37.3|37.51|37.21|142
1630694100000|2021-09-03 18:35:00|37.53|37.23|37.46|37.16|37.54|37.24|37.45|37.15|75
1630694400000|2021-09-03 18:40:00|37.45|37.15|37.52|37.22|37.53|37.23|37.44|37.14|87
1630694700000|2021-09-03 18:45:00|37.53|37.23|37.42|37.12|37.53|37.23|37.38|37.08|134
1630695000000|2021-09-03 18:50:00|37.43|37.13|37.56|37.26|37.58|37.28|37.42|37.12|119
1630695300000|2021-09-03 18:55:00|37.57|37.27|37.51|37.21|37.57|37.27|37.51|37.21|63
1630695600000|2021-09-03 19:00:00|37.52|37.22|37.38|37.08|37.52|37.22|37.38|37.08|141
1630695900000|2021-09-03 19:05:00|37.37|37.07|37.38|37.08|37.41|37.11|37.34|37.04|100
1630696200000|2021-09-03 19:10:00|37.37|37.07|37.33|37.03|37.38|37.08|37.31|37.01|112
1630696500000|2021-09-03 19:15:00|37.34|37.04|37.4|37.1|37.42|37.12|37.3|37|158
1630696800000|2021-09-03 19:20:00|37.41|37.11|37.42|37.12|37.43|37.13|37.38|37.08|66
1630697100000|2021-09-03 19:25:00|37.43|37.13|37.4|37.1|37.43|37.13|37.37|37.07|40
1630697400000|2021-09-03 19:30:00|37.42|37.12|37.47|37.17|37.47|37.17|37.42|37.12|99
1630697700000|2021-09-03 19:35:00|37.46|37.16|37.54|37.24|37.54|37.24|37.4|37.1|126
1630698000000|2021-09-03 19:40:00|37.55|37.25|37.51|37.21|37.55|37.25|37.45|37.15|170
1630698300000|2021-09-03 19:45:00|37.5|37.2|37.54|37.24|37.56|37.26|37.5|37.2|80
1630698600000|2021-09-03 19:50:00|37.55|37.25|37.58|37.28|37.62|37.32|37.49|37.19|127
1630698900000|2021-09-03 19:55:00|37.57|37.27|37.82|37.52|37.82|37.52|37.56|37.26|210
1630699200000|2021-09-03 20:00:00|37.86|37.56|37.89|37.59|37.92|37.62|37.83|37.53|137
1630699500000|2021-09-03 20:05:00|37.88|37.58|37.77|37.47|37.89|37.59|37.76|37.46|102
1630699800000|2021-09-03 20:10:00|37.78|37.48|37.76|37.46|37.78|37.48|37.7|37.4|79
1630700100000|2021-09-03 20:15:00|37.75|37.45|37.6|37.3|37.75|37.45|37.6|37.3|73
1630700400000|2021-09-03 20:20:00|37.61|37.31|37.4|37.1|37.62|37.32|37.37|37.07|124
1630700700000|2021-09-03 20:25:00|37.41|37.11|37.32|37.02|37.43|37.13|37.26|36.96|151
1630701000000|2021-09-03 20:30:00|37.31|37.01|37.44|37.14|37.5|37.2|37.31|37.01|105
1630701300000|2021-09-03 20:35:00|37.43|37.13|37.43|37.13|37.49|37.19|37.43|37.13|61
1630701600000|2021-09-03 20:40:00|37.44|37.14|37.33|37.03|37.44|37.14|37.33|37.03|92
1630701900000|2021-09-03 20:45:00|37.32|37.02|37.25|36.95|37.32|37.02|37.23|36.93|84
1630702200000|2021-09-03 20:50:00|37.24|36.94|37.31|37.01|37.32|37.02|37.24|36.94|44
1630702500000|2021-09-03 20:55:00|37.32|37.02|37.28|36.98|37.33|37.03|37.27|36.97|63
1630738800000|2021-09-04 07:00:00|37.54|37.24|37.63|37.33|37.63|37.33|37.5|37.2|84
1630739100000|2021-09-04 07:05:00|37.62|37.32|37.48|37.18|37.63|37.33|37.45|37.15|109
1630739400000|2021-09-04 07:10:00|37.49|37.19|37.44|37.14|37.49|37.19|37.4|37.1|72
1630739700000|2021-09-04 07:15:00|37.43|37.13|37.4|37.1|37.44|37.14|37.38|37.08|74
1630740000000|2021-09-04 07:20:00|37.41|37.11|37.47|37.17|37.47|37.17|37.4|37.1|73
1630740300000|2021-09-04 07:25:00|37.46|37.16|37.45|37.15|37.47|37.17|37.42|37.12|88
1630740600000|2021-09-04 07:30:00|37.44|37.14|37.46|37.16|37.48|37.18|37.44|37.14|65
1630740900000|2021-09-04 07:35:00|37.47|37.17|37.41|37.11|37.48|37.18|37.41|37.11|55
1630741200000|2021-09-04 07:40:00|37.42|37.12|37.39|37.09|37.42|37.12|37.37|37.07|52
1630741500000|2021-09-04 07:45:00|37.4|37.1|37.44|37.14|37.45|37.15|37.4|37.1|43
1630741800000|2021-09-04 07:50:00|37.45|37.15|37.44|37.14|37.45|37.15|37.4|37.1|84
1630742100000|2021-09-04 07:55:00|37.45|37.15|37.48|37.18|37.52|37.22|37.44|37.14|54
1630742400000|2021-09-04 08:00:00|37.49|37.19|37.36|37.06|37.5|37.2|37.35|37.05|81
1630742700000|2021-09-04 08:05:00|37.35|37.05|37.33|37.03|37.36|37.06|37.3|37|120
1630743000000|2021-09-04 08:10:00|37.32|37.02|37.29|36.99|37.36|37.06|37.29|36.99|66
1630743300000|2021-09-04 08:15:00|37.3|37|37.32|37.02|37.33|37.03|37.26|36.96|65
1630743600000|2021-09-04 08:20:00|37.33|37.03|37.38|37.08|37.38|37.08|37.32|37.02|72
1630743900000|2021-09-04 08:25:00|37.37|37.07|37.41|37.11|37.43|37.13|37.33|37.03|93
1630744200000|2021-09-04 08:30:00|37.4|37.1|37.4|37.1|37.42|37.12|37.38|37.08|69
1630744500000|2021-09-04 08:35:00|37.41|37.11|37.43|37.13|37.44|37.14|37.39|37.09|93
1630744800000|2021-09-04 08:40:00|37.42|37.12|37.5|37.2|37.5|37.2|37.42|37.12|81
1630745100000|2021-09-04 08:45:00|37.49|37.19|37.58|37.28|37.6|37.3|37.49|37.19|72
1630745400000|2021-09-04 08:50:00|37.59|37.29|37.54|37.24|37.59|37.29|37.54|37.24|26
1630745700000|2021-09-04 08:55:00|37.55|37.25|37.6|37.3|37.61|37.31|37.54|37.24|64
1630746000000|2021-09-04 09:00:00|37.59|37.29|37.56|37.26|37.59|37.29|37.54|37.24|124
1630746300000|2021-09-04 09:05:00|37.55|37.25|37.72|37.42|37.73|37.43|37.55|37.25|80
1630746600000|2021-09-04 09:10:00|37.71|37.41|37.77|37.47|37.78|37.48|37.71|37.41|77
1630746900000|2021-09-04 09:15:00|37.78|37.48|37.76|37.46|37.83|37.53|37.75|37.45|75
1630747200000|2021-09-04 09:20:00|37.75|37.45|37.72|37.42|37.76|37.46|37.64|37.34|78
1630747500000|2021-09-04 09:25:00|37.73|37.43|37.69|37.39|37.73|37.43|37.68|37.38|45
1630747800000|2021-09-04 09:30:00|37.7|37.4|37.77|37.47|37.78|37.48|37.68|37.38|50
1630748100000|2021-09-04 09:35:00|37.78|37.48|37.88|37.58|37.88|37.58|37.76|37.46|110
1630748400000|2021-09-04 09:40:00|37.89|37.59|37.95|37.65|37.99|37.69|37.87|37.57|111
1630748700000|2021-09-04 09:45:00|37.96|37.66|37.87|37.57|37.96|37.66|37.85|37.55|114
1630749000000|2021-09-04 09:50:00|37.88|37.58|37.86|37.56|37.88|37.58|37.85|37.55|77
1630749300000|2021-09-04 09:55:00|37.87|37.57|38.14|37.84|38.15|37.85|37.87|37.57|124
1630749600000|2021-09-04 10:00:00|38.15|37.85|38.1|37.8|38.17|37.87|38.07|37.77|118
1630749900000|2021-09-04 10:05:00|38.09|37.79|38.11|37.81|38.12|37.82|38|37.7|116
1630750200000|2021-09-04 10:10:00|38.1|37.8|38.2|37.9|38.21|37.91|38.09|37.79|68
1630750500000|2021-09-04 10:15:00|38.21|37.91|38.26|37.96|38.26|37.96|38.17|37.87|94
1630750800000|2021-09-04 10:20:00|38.27|37.97|38.28|37.98|38.36|38.06|38.26|37.96|146
1630751100000|2021-09-04 10:25:00|38.27|37.97|38.41|38.11|38.41|38.11|38.18|37.88|120
1630751400000|2021-09-04 10:30:00|38.4|38.1|38.39|38.09|38.52|38.22|38.39|38.09|156
1630751700000|2021-09-04 10:35:00|38.38|38.08|38.52|38.22|38.55|38.25|38.38|38.08|85
1630752000000|2021-09-04 10:40:00|38.51|38.21|38.39|38.09|38.6|38.3|38.39|38.09|127
1630752300000|2021-09-04 10:45:00|38.38|38.08|38.05|37.75|38.38|38.08|38.03|37.73|134
1630752600000|2021-09-04 10:50:00|38.06|37.76|38|37.7|38.13|37.83|37.97|37.67|154
1630752900000|2021-09-04 10:55:00|37.99|37.69|37.62|37.32|37.99|37.69|37.61|37.31|242
1630753200000|2021-09-04 11:00:00|37.61|37.31|37.74|37.44|37.86|37.56|37.61|37.31|199
1630753500000|2021-09-04 11:05:00|37.73|37.43|37.78|37.48|37.78|37.48|37.55|37.25|187
1630753800000|2021-09-04 11:10:00|37.77|37.47|37.7|37.4|37.78|37.48|37.61|37.31|130
1630754100000|2021-09-04 11:15:00|37.69|37.39|37.85|37.55|37.92|37.62|37.69|37.39|137
1630754400000|2021-09-04 11:20:00|37.86|37.56|37.86|37.56|37.91|37.61|37.8|37.5|99
1630754700000|2021-09-04 11:25:00|37.87|37.57|37.76|37.46|37.91|37.61|37.76|37.46|102
1630755000000|2021-09-04 11:30:00|37.75|37.45|37.65|37.35|37.79|37.49|37.64|37.34|115
1630755300000|2021-09-04 11:35:00|37.64|37.34|37.8|37.5|37.88|37.58|37.64|37.34|125
1630755600000|2021-09-04 11:40:00|37.81|37.51|37.81|37.51|37.87|37.57|37.81|37.51|69
1630755900000|2021-09-04 11:45:00|37.8|37.5|37.81|37.51|37.86|37.56|37.79|37.49|44
1630756200000|2021-09-04 11:50:00|37.8|37.5|37.76|37.46|37.84|37.54|37.76|37.46|63
1630756500000|2021-09-04 11:55:00|37.77|37.47|37.78|37.48|37.8|37.5|37.77|37.47|70
1630756800000|2021-09-04 12:00:00|37.79|37.49|37.83|37.53|37.84|37.54|37.74|37.44|69
1630757100000|2021-09-04 12:05:00|37.84|37.54|37.92|37.62|37.98|37.68|37.82|37.52|91
1630757400000|2021-09-04 12:10:00|37.91|37.61|37.84|37.54|37.97|37.67|37.84|37.54|72
1630757700000|2021-09-04 12:15:00|37.85|37.55|37.74|37.44|37.88|37.58|37.74|37.44|43
1630758000000|2021-09-04 12:20:00|37.73|37.43|37.82|37.52|37.92|37.62|37.73|37.43|164
1630758300000|2021-09-04 12:25:00|37.83|37.53|37.92|37.62|37.94|37.64|37.82|37.52|100
1630758600000|2021-09-04 12:30:00|37.93|37.63|37.99|37.69|38.02|37.72|37.92|37.62|85
1630758900000|2021-09-04 12:35:00|37.98|37.68|38.12|37.82|38.14|37.84|37.97|37.67|101
1630759200000|2021-09-04 12:40:00|38.13|37.83|38.19|37.89|38.22|37.92|38.11|37.81|111
1630759500000|2021-09-04 12:45:00|38.2|37.9|38.27|37.97|38.3|38|38.17|37.87|102
1630759800000|2021-09-04 12:50:00|38.26|37.96|38.23|37.93|38.3|38|38.2|37.9|110
1630760100000|2021-09-04 12:55:00|38.24|37.94|38.14|37.84|38.27|37.97|38.14|37.84|95
1630760400000|2021-09-04 13:00:00|38.15|37.85|38.15|37.85|38.2|37.9|38.13|37.83|95
1630760700000|2021-09-04 13:05:00|38.16|37.86|38.17|37.87|38.18|37.88|38.13|37.83|54
1630761000000|2021-09-04 13:10:00|38.16|37.86|38.11|37.81|38.17|37.87|38.11|37.81|100
1630761300000|2021-09-04 13:15:00|38.1|37.8|38.04|37.74|38.15|37.85|38.03|37.73|93
1630761600000|2021-09-04 13:20:00|38.03|37.73|37.89|37.59|38.07|37.77|37.87|37.57|75
1630761900000|2021-09-04 13:25:00|37.9|37.6|37.98|37.68|38.05|37.75|37.89|37.59|110
1630762200000|2021-09-04 13:30:00|37.97|37.67|38|37.7|38.09|37.79|37.97|37.67|105
1630762500000|2021-09-04 13:35:00|37.99|37.69|38.06|37.76|38.09|37.79|37.94|37.64|98
1630762800000|2021-09-04 13:40:00|38.07|37.77|38.08|37.78|38.1|37.8|38.05|37.75|94
1630763100000|2021-09-04 13:45:00|38.09|37.79|38.03|37.73|38.16|37.86|38.03|37.73|93
1630763400000|2021-09-04 13:50:00|38.04|37.74|37.95|37.65|38.06|37.76|37.94|37.64|96
1630763700000|2021-09-04 13:55:00|37.96|37.66|37.92|37.62|38|37.7|37.92|37.62|107
1630764000000|2021-09-04 14:00:00|37.91|37.61|37.77|37.47|37.93|37.63|37.76|37.46|125
1630764300000|2021-09-04 14:05:00|37.78|37.48|37.95|37.65|37.97|37.67|37.77|37.47|128
1630764600000|2021-09-04 14:10:00|37.96|37.66|37.82|37.52|37.96|37.66|37.8|37.5|133
1630764900000|2021-09-04 14:15:00|37.83|37.53|37.61|37.31|37.83|37.53|37.61|37.31|164
1630765200000|2021-09-04 14:20:00|37.6|37.3|37.69|37.39|37.7|37.4|37.59|37.29|104
1630765500000|2021-09-04 14:25:00|37.7|37.4|37.66|37.36|37.7|37.4|37.65|37.35|103
1630765800000|2021-09-04 14:30:00|37.67|37.37|37.76|37.46|37.77|37.47|37.64|37.34|100
1630766100000|2021-09-04 14:35:00|37.75|37.45|37.67|37.37|37.78|37.48|37.67|37.37|77
1630766400000|2021-09-04 14:40:00|37.68|37.38|37.71|37.41|37.78|37.48|37.67|37.37|108
1630766700000|2021-09-04 14:45:00|37.72|37.42|37.76|37.46|37.77|37.47|37.72|37.42|76
1630767000000|2021-09-04 14:50:00|37.77|37.47|37.8|37.5|37.82|37.52|37.77|37.47|41
1630767300000|2021-09-04 14:55:00|37.79|37.49|37.76|37.46|37.8|37.5|37.76|37.46|110
1630767600000|2021-09-04 15:00:00|37.77|37.47|37.8|37.5|37.88|37.58|37.76|37.46|118
1630767900000|2021-09-04 15:05:00|37.81|37.51|37.92|37.62|37.94|37.64|37.8|37.5|97
1630768200000|2021-09-04 15:10:00|37.91|37.61|37.78|37.48|37.91|37.61|37.7|37.4|128
1630768500000|2021-09-04 15:15:00|37.77|37.47|37.83|37.53|37.91|37.61|37.77|37.47|137
1630768800000|2021-09-04 15:20:00|37.82|37.52|37.85|37.55|37.87|37.57|37.82|37.52|128
1630769100000|2021-09-04 15:25:00|37.86|37.56|37.83|37.53|37.9|37.6|37.82|37.52|90
1630769400000|2021-09-04 15:30:00|37.84|37.54|37.71|37.41|37.87|37.57|37.7|37.4|124
1630769700000|2021-09-04 15:35:00|37.7|37.4|37.67|37.37|37.71|37.41|37.66|37.36|114
1630770000000|2021-09-04 15:40:00|37.66|37.36|37.62|37.32|37.67|37.37|37.55|37.25|143
1630770300000|2021-09-04 15:45:00|37.61|37.31|37.7|37.4|37.72|37.42|37.61|37.31|114
1630770600000|2021-09-04 15:50:00|37.69|37.39|37.7|37.4|37.75|37.45|37.68|37.38|74
1630770900000|2021-09-04 15:55:00|37.69|37.39|37.64|37.34|37.7|37.4|37.57|37.27|110
1630771200000|2021-09-04 16:00:00|37.65|37.35|37.56|37.26|37.69|37.39|37.55|37.25|177
1630771500000|2021-09-04 16:05:00|37.55|37.25|37.58|37.28|37.58|37.28|37.51|37.21|160
1630771800000|2021-09-04 16:10:00|37.57|37.27|37.71|37.41|37.75|37.45|37.57|37.27|129
1630772100000|2021-09-04 16:15:00|37.7|37.4|37.8|37.5|37.81|37.51|37.68|37.38|157
1630772400000|2021-09-04 16:20:00|37.79|37.49|37.74|37.44|37.83|37.53|37.71|37.41|114
1630772700000|2021-09-04 16:25:00|37.75|37.45|37.67|37.37|37.79|37.49|37.65|37.35|91
1630773000000|2021-09-04 16:30:00|37.68|37.38|37.56|37.26|37.7|37.4|37.56|37.26|149
1630773300000|2021-09-04 16:35:00|37.55|37.25|37.5|37.2|37.58|37.28|37.49|37.19|108
1630773600000|2021-09-04 16:40:00|37.51|37.21|37.44|37.14|37.51|37.21|37.43|37.13|100
1630773900000|2021-09-04 16:45:00|37.43|37.13|37.44|37.14|37.57|37.27|37.43|37.13|86
1630774200000|2021-09-04 16:50:00|37.43|37.13|37.35|37.05|37.43|37.13|37.33|37.03|89
1630774500000|2021-09-04 16:55:00|37.34|37.04|37.24|36.94|37.41|37.11|37.23|36.93|120
1630774800000|2021-09-04 17:00:00|37.23|36.93|37.17|36.87|37.35|37.05|37.16|36.86|133
1630775100000|2021-09-04 17:05:00|37.18|36.88|36.96|36.66|37.18|36.88|36.96|36.66|204
1630775400000|2021-09-04 17:10:00|36.95|36.65|37.04|36.74|37.15|36.85|36.91|36.61|212
1630775700000|2021-09-04 17:15:00|37.03|36.73|36.94|36.64|37.04|36.74|36.77|36.47|243
1630776000000|2021-09-04 17:20:00|36.93|36.63|36.92|36.62|36.94|36.64|36.76|36.46|192
1630776300000|2021-09-04 17:25:00|36.91|36.61|36.82|36.52|36.93|36.63|36.72|36.42|185
1630776600000|2021-09-04 17:30:00|36.81|36.51|36.96|36.66|36.99|36.69|36.76|36.46|153
1630776900000|2021-09-04 17:35:00|36.97|36.67|37.03|36.73|37.03|36.73|36.93|36.63|97
1630777200000|2021-09-04 17:40:00|37.04|36.74|37.02|36.72|37.09|36.79|37|36.7|85
1630777500000|2021-09-04 17:45:00|37.01|36.71|37.1|36.8|37.14|36.84|37|36.7|109
1630777800000|2021-09-04 17:50:00|37.11|36.81|37.2|36.9|37.23|36.93|37.09|36.79|94
1630778100000|2021-09-04 17:55:00|37.21|36.91|37.3|37|37.3|37|37.19|36.89|60
1630778400000|2021-09-04 18:00:00|37.29|36.99|37.36|37.06|37.48|37.18|37.29|36.99|116
1630778700000|2021-09-04 18:05:00|37.35|37.05|37.36|37.06|37.44|37.14|37.34|37.04|116
1630779000000|2021-09-04 18:10:00|37.35|37.05|37.4|37.1|37.42|37.12|37.35|37.05|54
1630779300000|2021-09-04 18:15:00|37.41|37.11|37.43|37.13|37.52|37.22|37.4|37.1|105
1630779600000|2021-09-04 18:20:00|37.44|37.14|37.52|37.22|37.55|37.25|37.43|37.13|87
1630779900000|2021-09-04 18:25:00|37.51|37.21|37.41|37.11|37.52|37.22|37.39|37.09|118
1630780200000|2021-09-04 18:30:00|37.42|37.12|37.53|37.23|37.53|37.23|37.35|37.05|130
1630780500000|2021-09-04 18:35:00|37.52|37.22|37.56|37.26|37.58|37.28|37.52|37.22|81
1630780800000|2021-09-04 18:40:00|37.57|37.27|37.55|37.25|37.57|37.27|37.53|37.23|77
1630781100000|2021-09-04 18:45:00|37.54|37.24|37.57|37.27|37.57|37.27|37.49|37.19|84
1630781400000|2021-09-04 18:50:00|37.56|37.26|37.47|37.17|37.61|37.31|37.47|37.17|120
1630781700000|2021-09-04 18:55:00|37.46|37.16|37.45|37.15|37.53|37.23|37.36|37.06|91
1630782000000|2021-09-04 19:00:00|37.44|37.14|37.5|37.2|37.51|37.21|37.39|37.09|105
1630782300000|2021-09-04 19:05:00|37.49|37.19|37.31|37.01|37.53|37.23|37.31|37.01|97
1630782600000|2021-09-04 19:10:00|37.3|37|37.2|36.9|37.31|37.01|37.18|36.88|129
1630782900000|2021-09-04 19:15:00|37.21|36.91|37.33|37.03|37.33|37.03|37.2|36.9|104
1630783200000|2021-09-04 19:20:00|37.34|37.04|37.21|36.91|37.34|37.04|37.21|36.91|96
1630783500000|2021-09-04 19:25:00|37.2|36.9|37.33|37.03|37.4|37.1|37.16|36.86|178
1630783800000|2021-09-04 19:30:00|37.32|37.02|37.27|36.97|37.46|37.16|37.26|36.96|130
1630784100000|2021-09-04 19:35:00|37.26|36.96|37.24|36.94|37.28|36.98|37.17|36.87|97
1630784400000|2021-09-04 19:40:00|37.25|36.95|37.34|37.04|37.34|37.04|37.21|36.91|84
1630784700000|2021-09-04 19:45:00|37.35|37.05|37.22|36.92|37.35|37.05|37.2|36.9|114
1630785000000|2021-09-04 19:50:00|37.21|36.91|37.41|37.11|37.41|37.11|37.21|36.91|110
1630785300000|2021-09-04 19:55:00|37.42|37.12|37.5|37.2|37.51|37.21|37.38|37.08|78
1630785600000|2021-09-04 20:00:00|37.49|37.19|37.57|37.27|37.58|37.28|37.44|37.14|109
1630785900000|2021-09-04 20:05:00|37.58|37.28|37.52|37.22|37.59|37.29|37.5|37.2|108
1630786200000|2021-09-04 20:10:00|37.53|37.23|37.55|37.25|37.57|37.27|37.5|37.2|79
1630786500000|2021-09-04 20:15:00|37.56|37.26|37.53|37.23|37.57|37.27|37.5|37.2|82
1630786800000|2021-09-04 20:20:00|37.52|37.22|37.52|37.22|37.57|37.27|37.51|37.21|65
1630787100000|2021-09-04 20:25:00|37.53|37.23|37.56|37.26|37.58|37.28|37.53|37.23|58
1630787400000|2021-09-04 20:30:00|37.57|37.27|37.56|37.26|37.58|37.28|37.55|37.25|46
1630787700000|2021-09-04 20:35:00|37.57|37.27|37.55|37.25|37.57|37.27|37.54|37.24|75
1630788000000|2021-09-04 20:40:00|37.56|37.26|37.6|37.3|37.61|37.31|37.56|37.26|53
1630788300000|2021-09-04 20:45:00|37.59|37.29|37.59|37.29|37.62|37.32|37.57|37.27|57
1630788600000|2021-09-04 20:50:00|37.6|37.3|37.63|37.33|37.63|37.33|37.59|37.29|60
1630788900000|2021-09-04 20:55:00|37.62|37.32|37.6|37.3|37.63|37.33|37.59|37.29|37
1630789200000|2021-09-04 21:00:00|37.59|37.29|37.66|37.36|37.67|37.37|37.59|37.29|44
1630789500000|2021-09-04 21:05:00|37.65|37.35|37.61|37.31|37.65|37.35|37.61|37.31|29
1630789800000|2021-09-04 21:10:00|37.62|37.32|37.57|37.27|37.62|37.32|37.56|37.26|34
1630790100000|2021-09-04 21:15:00|37.58|37.28|37.65|37.35|37.66|37.36|37.57|37.27|20
1630790400000|2021-09-04 21:20:00|37.66|37.36|37.77|37.47|37.77|37.47|37.65|37.35|40
1630790700000|2021-09-04 21:25:00|37.76|37.46|37.79|37.49|37.9|37.6|37.76|37.46|48
1630791000000|2021-09-04 21:30:00|37.8|37.5|37.7|37.4|37.8|37.5|37.7|37.4|37
1630791300000|2021-09-04 21:35:00|37.69|37.39|37.67|37.37|37.69|37.39|37.66|37.36|59
1630791600000|2021-09-04 21:40:00|37.66|37.36|37.78|37.48|37.78|37.48|37.66|37.36|77
1630791900000|2021-09-04 21:45:00|37.79|37.49|37.75|37.45|37.79|37.49|37.72|37.42|58
1630792200000|2021-09-04 21:50:00|37.74|37.44|37.78|37.48|37.78|37.48|37.74|37.44|29
1630792500000|2021-09-04 21:55:00|37.77|37.47|37.77|37.47|37.8|37.5|37.73|37.43|114
1630792800000|2021-09-04 22:00:00|37.76|37.46|37.59|37.29|37.8|37.5|37.58|37.28|72
1630793100000|2021-09-04 22:05:00|37.58|37.28|37.76|37.46|37.76|37.46|37.58|37.28|115
1630793400000|2021-09-04 22:10:00|37.75|37.45|37.71|37.41|37.76|37.46|37.7|37.4|41
1630793700000|2021-09-04 22:15:00|37.7|37.4|37.7|37.4|37.73|37.43|37.68|37.38|47
1630794000000|2021-09-04 22:20:00|37.71|37.41|37.67|37.37|37.73|37.43|37.62|37.32|69
1630794300000|2021-09-04 22:25:00|37.66|37.36|37.73|37.43|37.76|37.46|37.66|37.36|74
1630794600000|2021-09-04 22:30:00|37.72|37.42|37.65|37.35|37.74|37.44|37.64|37.34|70
1630794900000|2021-09-04 22:35:00|37.66|37.36|37.52|37.22|37.74|37.44|37.5|37.2|102
1630795200000|2021-09-04 22:40:00|37.53|37.23|37.72|37.42|37.76|37.46|37.53|37.23|138
1630795500000|2021-09-04 22:45:00|37.71|37.41|37.75|37.45|37.82|37.52|37.67|37.37|130
1630795800000|2021-09-04 22:50:00|37.74|37.44|37.63|37.33|37.75|37.45|37.61|37.31|96
1630796100000|2021-09-04 22:55:00|37.62|37.32|37.59|37.29|37.64|37.34|37.56|37.26|128
1630796400000|2021-09-04 23:00:00|37.58|37.28|37.61|37.31|37.67|37.37|37.55|37.25|96
1630796700000|2021-09-04 23:05:00|37.62|37.32|37.68|37.38|37.68|37.38|37.51|37.21|118
1630797000000|2021-09-04 23:10:00|37.67|37.37|37.56|37.26|37.67|37.37|37.53|37.23|135
1630797300000|2021-09-04 23:15:00|37.55|37.25|37.42|37.12|37.56|37.26|37.37|37.07|125
1630797600000|2021-09-04 23:20:00|37.41|37.11|37.26|36.96|37.43|37.13|37.26|36.96|138
1630797900000|2021-09-04 23:25:00|37.27|36.97|37.38|37.08|37.39|37.09|37.23|36.93|151
1630798200000|2021-09-04 23:30:00|37.39|37.09|37.47|37.17|37.48|37.18|37.34|37.04|117
1630798500000|2021-09-04 23:35:00|37.46|37.16|37.52|37.22|37.54|37.24|37.45|37.15|138
1630798800000|2021-09-04 23:40:00|37.51|37.21|37.41|37.11|37.55|37.25|37.38|37.08|113
1630799100000|2021-09-04 23:45:00|37.42|37.12|37.45|37.15|37.46|37.16|37.36|37.06|114
1630799400000|2021-09-04 23:50:00|37.44|37.14|37.23|36.93|37.45|37.15|37.23|36.93|134
1630799700000|2021-09-04 23:55:00|37.22|36.92|37.14|36.84|37.23|36.93|37.12|36.82|67
1630800000000|2021-09-05 00:00:00|37.15|36.85|37.2|36.9|37.28|36.98|37.14|36.84|124
1630800300000|2021-09-05 00:05:00|37.21|36.91|37.09|36.79|37.21|36.91|37.08|36.78|111
1630800600000|2021-09-05 00:10:00|37.08|36.78|37.03|36.73|37.08|36.78|37.02|36.72|74
1630800900000|2021-09-05 00:15:00|37.02|36.72|37.06|36.76|37.06|36.76|36.98|36.68|125
1630801200000|2021-09-05 00:20:00|37.05|36.75|37.42|37.12|37.44|37.14|37.05|36.75|131
1630801500000|2021-09-05 00:25:00|37.41|37.11|37.54|37.24|37.54|37.24|37.39|37.09|126
1630801800000|2021-09-05 00:30:00|37.55|37.25|37.54|37.24|37.61|37.31|37.54|37.24|111
1630802100000|2021-09-05 00:35:00|37.55|37.25|37.58|37.28|37.6|37.3|37.48|37.18|135
1630802400000|2021-09-05 00:40:00|37.59|37.29|37.66|37.36|37.66|37.36|37.56|37.26|89
1630802700000|2021-09-05 00:45:00|37.67|37.37|37.62|37.32|37.69|37.39|37.62|37.32|82
1630803000000|2021-09-05 00:50:00|37.63|37.33|37.64|37.34|37.64|37.34|37.6|37.3|72
1630803300000|2021-09-05 00:55:00|37.63|37.33|37.62|37.32|37.64|37.34|37.6|37.3|82
1630803600000|2021-09-05 01:00:00|37.63|37.33|37.7|37.4|37.7|37.4|37.63|37.33|124
1630803900000|2021-09-05 01:05:00|37.69|37.39|37.6|37.3|37.7|37.4|37.6|37.3|76
1630804200000|2021-09-05 01:10:00|37.59|37.29|37.46|37.16|37.6|37.3|37.45|37.15|74
1630804500000|2021-09-05 01:15:00|37.47|37.17|37.43|37.13|37.49|37.19|37.43|37.13|91
1630804800000|2021-09-05 01:20:00|37.42|37.12|37.38|37.08|37.43|37.13|37.35|37.05|119
1630805100000|2021-09-05 01:25:00|37.37|37.07|37.39|37.09|37.45|37.15|37.3|37|119
1630805400000|2021-09-05 01:30:00|37.38|37.08|37.21|36.91|37.39|37.09|37.21|36.91|70
1630805700000|2021-09-05 01:35:00|37.22|36.92|37.22|36.92|37.23|36.93|37.19|36.89|113
1630806000000|2021-09-05 01:40:00|37.23|36.93|37.2|36.9|37.26|36.96|37.18|36.88|102
1630806300000|2021-09-05 01:45:00|37.21|36.91|37.3|37|37.31|37.01|37.21|36.91|64
1630806600000|2021-09-05 01:50:00|37.31|37.01|37.32|37.02|37.34|37.04|37.28|36.98|130
1630806900000|2021-09-05 01:55:00|37.31|37.01|37.37|37.07|37.45|37.15|37.31|37.01|83
1630807200000|2021-09-05 02:00:00|37.36|37.06|37.48|37.18|37.48|37.18|37.31|37.01|95
1630807500000|2021-09-05 02:05:00|37.49|37.19|37.53|37.23|37.56|37.26|37.46|37.16|101
1630807800000|2021-09-05 02:10:00|37.54|37.24|37.57|37.27|37.58|37.28|37.53|37.23|94
1630808100000|2021-09-05 02:15:00|37.58|37.28|37.59|37.29|37.66|37.36|37.57|37.27|76
1630808400000|2021-09-05 02:20:00|37.58|37.28|37.65|37.35|37.66|37.36|37.56|37.26|76
1630808700000|2021-09-05 02:25:00|37.66|37.36|37.66|37.36|37.69|37.39|37.64|37.34|95
1630809000000|2021-09-05 02:30:00|37.67|37.37|37.69|37.39|37.7|37.4|37.66|37.36|81
1630809300000|2021-09-05 02:35:00|37.7|37.4|37.75|37.45|37.79|37.49|37.69|37.39|92
1630809600000|2021-09-05 02:40:00|37.76|37.46|37.76|37.46|37.77|37.47|37.74|37.44|81
1630809900000|2021-09-05 02:45:00|37.77|37.47|37.95|37.65|37.95|37.65|37.77|37.47|69
1630810200000|2021-09-05 02:50:00|37.96|37.66|37.91|37.61|37.96|37.66|37.85|37.55|101
1630810500000|2021-09-05 02:55:00|37.9|37.6|37.78|37.48|37.91|37.61|37.78|37.48|75
1630810800000|2021-09-05 03:00:00|37.79|37.49|37.95|37.65|37.96|37.66|37.78|37.48|118
1630811100000|2021-09-05 03:05:00|37.96|37.66|37.7|37.4|37.96|37.66|37.7|37.4|159
1630811400000|2021-09-05 03:10:00|37.69|37.39|37.62|37.32|37.69|37.39|37.61|37.31|78
1630811700000|2021-09-05 03:15:00|37.61|37.31|37.41|37.11|37.62|37.32|37.39|37.09|145
1630812000000|2021-09-05 03:20:00|37.42|37.12|37.48|37.18|37.53|37.23|37.42|37.12|103
1630812300000|2021-09-05 03:25:00|37.47|37.17|37.37|37.07|37.48|37.18|37.31|37.01|102
1630812600000|2021-09-05 03:30:00|37.36|37.06|37.35|37.05|37.4|37.1|37.25|36.95|136
1630812900000|2021-09-05 03:35:00|37.36|37.06|37.31|37.01|37.36|37.06|37.25|36.95|106
1630813200000|2021-09-05 03:40:00|37.32|37.02|37.34|37.04|37.34|37.04|37.27|36.97|135
1630813500000|2021-09-05 03:45:00|37.33|37.03|37.26|36.96|37.33|37.03|37.23|36.93|118
1630813800000|2021-09-05 03:50:00|37.25|36.95|37.31|37.01|37.4|37.1|37.23|36.93|130
1630814100000|2021-09-05 03:55:00|37.32|37.02|37.21|36.91|37.32|37.02|37.2|36.9|66
1630814400000|2021-09-05 04:00:00|37.2|36.9|37.28|36.98|37.28|36.98|37.17|36.87|117
1630814700000|2021-09-05 04:05:00|37.29|36.99|37.33|37.03|37.39|37.09|37.23|36.93|79
1630815000000|2021-09-05 04:10:00|37.32|37.02|37.33|37.03|37.41|37.11|37.32|37.02|86
1630815300000|2021-09-05 04:15:00|37.34|37.04|37.31|37.01|37.38|37.08|37.29|36.99|93
1630815600000|2021-09-05 04:20:00|37.3|37|37.32|37.02|37.35|37.05|37.3|37|71
1630815900000|2021-09-05 04:25:00|37.33|37.03|37.38|37.08|37.44|37.14|37.31|37.01|68
1630816200000|2021-09-05 04:30:00|37.39|37.09|37.44|37.14|37.45|37.15|37.38|37.08|62
1630816500000|2021-09-05 04:35:00|37.43|37.13|37.36|37.06|37.45|37.15|37.36|37.06|116
1630816800000|2021-09-05 04:40:00|37.35|37.05|37.29|36.99|37.36|37.06|37.26|36.96|79
1630817100000|2021-09-05 04:45:00|37.3|37|37.33|37.03|37.36|37.06|37.26|36.96|74
1630817400000|2021-09-05 04:50:00|37.34|37.04|37.39|37.09|37.43|37.13|37.33|37.03|120
1630817700000|2021-09-05 04:55:00|37.38|37.08|37.45|37.15|37.45|37.15|37.37|37.07|80
1630818000000|2021-09-05 05:00:00|37.46|37.16|37.48|37.18|37.51|37.21|37.46|37.16|111
1630818300000|2021-09-05 05:05:00|37.49|37.19|37.45|37.15|37.49|37.19|37.39|37.09|65
1630818600000|2021-09-05 05:10:00|37.44|37.14|37.53|37.23|37.53|37.23|37.41|37.11|62
1630818900000|2021-09-05 05:15:00|37.54|37.24|37.49|37.19|37.54|37.24|37.42|37.12|86
1630819200000|2021-09-05 05:20:00|37.5|37.2|37.55|37.25|37.56|37.26|37.48|37.18|88
1630819500000|2021-09-05 05:25:00|37.54|37.24|37.49|37.19|37.55|37.25|37.46|37.16|88
1630819800000|2021-09-05 05:30:00|37.5|37.2|37.46|37.16|37.53|37.23|37.45|37.15|79
1630820100000|2021-09-05 05:35:00|37.45|37.15|37.34|37.04|37.46|37.16|37.32|37.02|126
1630820400000|2021-09-05 05:40:00|37.33|37.03|37.42|37.12|37.45|37.15|37.31|37.01|80
1630820700000|2021-09-05 05:45:00|37.43|37.13|37.26|36.96|37.53|37.23|37.22|36.92|115
1630821000000|2021-09-05 05:50:00|37.25|36.95|37.34|37.04|37.34|37.04|37.23|36.93|76
1630821300000|2021-09-05 05:55:00|37.35|37.05|37.27|36.97|37.36|37.06|37.26|36.96|101
1630821600000|2021-09-05 06:00:00|37.26|36.96|37.34|37.04|37.37|37.07|37.23|36.93|102
1630821900000|2021-09-05 06:05:00|37.35|37.05|37.22|36.92|37.35|37.05|37.21|36.91|62
1630822200000|2021-09-05 06:10:00|37.21|36.91|37.16|36.86|37.24|36.94|37.16|36.86|36
1630822500000|2021-09-05 06:15:00|37.17|36.87|37.17|36.87|37.19|36.89|37.13|36.83|111
1630822800000|2021-09-05 06:20:00|37.16|36.86|37.13|36.83|37.17|36.87|37.09|36.79|86
1630823100000|2021-09-05 06:25:00|37.12|36.82|37.26|36.96|37.26|36.96|37.12|36.82|135
1630823400000|2021-09-05 06:30:00|37.25|36.95|37.35|37.05|37.35|37.05|37.22|36.92|121
1630823700000|2021-09-05 06:35:00|37.36|37.06|37.38|37.08|37.42|37.12|37.34|37.04|81
1630824000000|2021-09-05 06:40:00|37.37|37.07|37.44|37.14|37.44|37.14|37.37|37.07|90
1630824300000|2021-09-05 06:45:00|37.45|37.15|37.38|37.08|37.5|37.2|37.37|37.07|69
1630824600000|2021-09-05 06:50:00|37.37|37.07|37.41|37.11|37.41|37.11|37.31|37.01|79
1630824900000|2021-09-05 06:55:00|37.42|37.12|37.42|37.12|37.47|37.17|37.41|37.11|51
1630825200000|2021-09-05 07:00:00|37.43|37.13|37.58|37.28|37.58|37.28|37.41|37.11|48
1630825500000|2021-09-05 07:05:00|37.59|37.29|37.61|37.31|37.63|37.33|37.54|37.24|81
1630825800000|2021-09-05 07:10:00|37.62|37.32|37.61|37.31|37.65|37.35|37.56|37.26|82
1630826100000|2021-09-05 07:15:00|37.62|37.32|37.63|37.33|37.65|37.35|37.61|37.31|102
1630826400000|2021-09-05 07:20:00|37.64|37.34|37.68|37.38|37.72|37.42|37.64|37.34|85
1630826700000|2021-09-05 07:25:00|37.69|37.39|37.67|37.37|37.7|37.4|37.66|37.36|102
1630827000000|2021-09-05 07:30:00|37.66|37.36|37.71|37.41|37.73|37.43|37.66|37.36|62
1630827300000|2021-09-05 07:35:00|37.72|37.42|37.73|37.43|37.73|37.43|37.7|37.4|86
1630827600000|2021-09-05 07:40:00|37.72|37.42|37.7|37.4|37.75|37.45|37.7|37.4|121
1630827900000|2021-09-05 07:45:00|37.69|37.39|37.84|37.54|37.84|37.54|37.67|37.37|104
1630828200000|2021-09-05 07:50:00|37.85|37.55|37.82|37.52|37.87|37.57|37.79|37.49|116
1630828500000|2021-09-05 07:55:00|37.81|37.51|37.93|37.63|37.94|37.64|37.8|37.5|52
1630828800000|2021-09-05 08:00:00|37.94|37.64|38.11|37.81|38.12|37.82|37.93|37.63|191
1630829100000|2021-09-05 08:05:00|38.12|37.82|38|37.7|38.13|37.83|38|37.7|123
1630829400000|2021-09-05 08:10:00|38.01|37.71|38.09|37.79|38.1|37.8|37.98|37.68|116
1630829700000|2021-09-05 08:15:00|38.1|37.8|37.94|37.64|38.13|37.83|37.92|37.62|128
1630830000000|2021-09-05 08:20:00|37.95|37.65|37.87|37.57|38.04|37.74|37.86|37.56|130
1630830300000|2021-09-05 08:25:00|37.88|37.58|37.98|37.68|37.99|37.69|37.87|37.57|135
1630830600000|2021-09-05 08:30:00|37.99|37.69|37.97|37.67|38.02|37.72|37.96|37.66|83
1630830900000|2021-09-05 08:35:00|37.96|37.66|38.08|37.78|38.11|37.81|37.96|37.66|90
1630831200000|2021-09-05 08:40:00|38.09|37.79|38.09|37.79|38.13|37.83|38.08|37.78|109
1630831500000|2021-09-05 08:45:00|38.1|37.8|38.1|37.8|38.13|37.83|37.99|37.69|139
1630831800000|2021-09-05 08:50:00|38.11|37.81|38.03|37.73|38.11|37.81|38.03|37.73|103
1630832100000|2021-09-05 08:55:00|38.02|37.72|38.07|37.77|38.07|37.77|38.01|37.71|86
1630832400000|2021-09-05 09:00:00|38.08|37.78|38.11|37.81|38.12|37.82|38.08|37.78|118
1630832700000|2021-09-05 09:05:00|38.12|37.82|38.06|37.76|38.14|37.84|38.02|37.72|109
1630833000000|2021-09-05 09:10:00|38.05|37.75|38.04|37.74|38.1|37.8|38.01|37.71|98
1630833300000|2021-09-05 09:15:00|38.03|37.73|38.08|37.78|38.09|37.79|37.99|37.69|90
1630833600000|2021-09-05 09:20:00|38.07|37.77|37.94|37.64|38.1|37.8|37.94|37.64|84
1630833900000|2021-09-05 09:25:00|37.95|37.65|37.98|37.68|37.99|37.69|37.93|37.63|103
1630834200000|2021-09-05 09:30:00|37.99|37.69|38.05|37.75|38.08|37.78|37.98|37.68|93
1630834500000|2021-09-05 09:35:00|38.06|37.76|38.1|37.8|38.12|37.82|38.05|37.75|73
1630834800000|2021-09-05 09:40:00|38.09|37.79|38.15|37.85|38.16|37.86|38.09|37.79|81
1630835100000|2021-09-05 09:45:00|38.16|37.86|38.29|37.99|38.31|38.01|38.16|37.86|98
1630835400000|2021-09-05 09:50:00|38.28|37.98|38.37|38.07|38.37|38.07|38.28|37.98|68
1630835700000|2021-09-05 09:55:00|38.36|38.06|38.35|38.05|38.42|38.12|38.28|37.98|93
1630836000000|2021-09-05 10:00:00|38.36|38.06|38.23|37.93|38.39|38.09|38.21|37.91|118
1630836300000|2021-09-05 10:05:00|38.24|37.94|38.23|37.93|38.32|38.02|38.21|37.91|134
1630836600000|2021-09-05 10:10:00|38.24|37.94|38.23|37.93|38.25|37.95|38.22|37.92|93
1630836900000|2021-09-05 10:15:00|38.24|37.94|38.26|37.96|38.29|37.99|38.24|37.94|93
1630837200000|2021-09-05 10:20:00|38.27|37.97|38.19|37.89|38.29|37.99|38.19|37.89|67
1630837500000|2021-09-05 10:25:00|38.2|37.9|38.18|37.88|38.24|37.94|38.18|37.88|71
1630837800000|2021-09-05 10:30:00|38.17|37.87|38.08|37.78|38.22|37.92|38.07|37.77|104
1630838100000|2021-09-05 10:35:00|38.09|37.79|38.11|37.81|38.15|37.85|38.06|37.76|83
1630838400000|2021-09-05 10:40:00|38.12|37.82|38.1|37.8|38.15|37.85|38.08|37.78|99
1630838700000|2021-09-05 10:45:00|38.09|37.79|38.06|37.76|38.09|37.79|38.01|37.71|90
1630839000000|2021-09-05 10:50:00|38.05|37.75|38.13|37.83|38.15|37.85|38.04|37.74|75
1630839300000|2021-09-05 10:55:00|38.12|37.82|38.15|37.85|38.16|37.86|38.09|37.79|92
1630839600000|2021-09-05 11:00:00|38.16|37.86|38.11|37.81|38.16|37.86|38.09|37.79|92
1630839900000|2021-09-05 11:05:00|38.1|37.8|38.2|37.9|38.21|37.91|38.1|37.8|125
1630840200000|2021-09-05 11:10:00|38.21|37.91|38.32|38.02|38.33|38.03|38.2|37.9|101
1630840500000|2021-09-05 11:15:00|38.33|38.03|38.33|38.03|38.39|38.09|38.27|37.97|175
1630840800000|2021-09-05 11:20:00|38.34|38.04|38.04|37.74|38.34|38.04|38.04|37.74|149
1630841100000|2021-09-05 11:25:00|38.05|37.75|38.08|37.78|38.08|37.78|38.01|37.71|107
1630841400000|2021-09-05 11:30:00|38.07|37.77|38.19|37.89|38.24|37.94|38.07|37.77|119
1630841700000|2021-09-05 11:35:00|38.2|37.9|38.18|37.88|38.2|37.9|38.14|37.84|83
1630842000000|2021-09-05 11:40:00|38.19|37.89|38.14|37.84|38.22|37.92|38.14|37.84|74
1630842300000|2021-09-05 11:45:00|38.15|37.85|38.13|37.83|38.17|37.87|38.05|37.75|85
1630842600000|2021-09-05 11:50:00|38.14|37.84|38.09|37.79|38.15|37.85|38.08|37.78|94
1630842900000|2021-09-05 11:55:00|38.1|37.8|38.1|37.8|38.1|37.8|38.05|37.75|133
1630843200000|2021-09-05 12:00:00|38.09|37.79|38.09|37.79|38.16|37.86|38.07|37.77|131
1630843500000|2021-09-05 12:05:00|38.1|37.8|38.13|37.83|38.13|37.83|38.09|37.79|42
1630843800000|2021-09-05 12:10:00|38.12|37.82|38.14|37.84|38.22|37.92|38.12|37.82|121
1630844100000|2021-09-05 12:15:00|38.13|37.83|38.2|37.9|38.21|37.91|38.09|37.79|72
1630844400000|2021-09-05 12:20:00|38.21|37.91|38.32|38.02|38.32|38.02|38.21|37.91|78
1630844700000|2021-09-05 12:25:00|38.31|38.01|38.36|38.06|38.37|38.07|38.27|37.97|116
1630845000000|2021-09-05 12:30:00|38.35|38.05|38.46|38.16|38.46|38.16|38.35|38.05|104
1630845300000|2021-09-05 12:35:00|38.47|38.17|38.42|38.12|38.47|38.17|38.41|38.11|98
1630845600000|2021-09-05 12:40:00|38.43|38.13|38.32|38.02|38.43|38.13|38.29|37.99|134
1630845900000|2021-09-05 12:45:00|38.31|38.01|38.39|38.09|38.42|38.12|38.31|38.01|132
1630846200000|2021-09-05 12:50:00|38.38|38.08|38.46|38.16|38.47|38.17|38.37|38.07|112
1630846500000|2021-09-05 12:55:00|38.45|38.15|38.55|38.25|38.55|38.25|38.44|38.14|119
1630846800000|2021-09-05 13:00:00|38.54|38.24|38.58|38.28|38.59|38.29|38.42|38.12|161
1630847100000|2021-09-05 13:05:00|38.57|38.27|38.5|38.2|38.59|38.29|38.46|38.16|113
1630847400000|2021-09-05 13:10:00|38.51|38.21|38.47|38.17|38.53|38.23|38.45|38.15|71
1630847700000|2021-09-05 13:15:00|38.46|38.16|38.3|38|38.48|38.18|38.29|37.99|109
1630848000000|2021-09-05 13:20:00|38.31|38.01|38.3|38|38.36|38.06|38.29|37.99|62
1630848300000|2021-09-05 13:25:00|38.29|37.99|38.31|38.01|38.32|38.02|38.24|37.94|99
1630848600000|2021-09-05 13:30:00|38.3|38|38.38|38.08|38.38|38.08|38.3|38|113
1630848900000|2021-09-05 13:35:00|38.37|38.07|38.49|38.19|38.52|38.22|38.35|38.05|93
1630849200000|2021-09-05 13:40:00|38.48|38.18|38.54|38.24|38.54|38.24|38.48|38.18|113
1630849500000|2021-09-05 13:45:00|38.53|38.23|38.57|38.27|38.58|38.28|38.53|38.23|55
1630849800000|2021-09-05 13:50:00|38.58|38.28|38.56|38.26|38.61|38.31|38.54|38.24|103
1630850100000|2021-09-05 13:55:00|38.57|38.27|38.66|38.36|38.68|38.38|38.56|38.26|143
1630850400000|2021-09-05 14:00:00|38.67|38.37|38.49|38.19|38.68|38.38|38.48|38.18|153
1630850700000|2021-09-05 14:05:00|38.48|38.18|38.67|38.37|38.67|38.37|38.47|38.17|106
1630851000000|2021-09-05 14:10:00|38.66|38.36|38.66|38.36|38.69|38.39|38.65|38.35|71
1630851300000|2021-09-05 14:15:00|38.67|38.37|38.68|38.38|38.7|38.4|38.6|38.3|78
1630851600000|2021-09-05 14:20:00|38.69|38.39|38.65|38.35|38.69|38.39|38.59|38.29|107
1630851900000|2021-09-05 14:25:00|38.64|38.34|38.74|38.44|38.74|38.44|38.64|38.34|89
1630852200000|2021-09-05 14:30:00|38.73|38.43|38.92|38.62|38.92|38.62|38.73|38.43|102
1630852500000|2021-09-05 14:35:00|38.93|38.63|39.08|38.78|39.08|38.78|38.93|38.63|114
1630852800000|2021-09-05 14:40:00|39.09|38.79|39.11|38.81|39.12|38.82|39.08|38.78|125
1630853100000|2021-09-05 14:45:00|39.12|38.82|39.02|38.72|39.13|38.83|38.98|38.68|200
1630853400000|2021-09-05 14:50:00|39.01|38.71|38.9|38.6|39.08|38.78|38.89|38.59|149
1630853700000|2021-09-05 14:55:00|38.91|38.61|39.03|38.73|39.04|38.74|38.77|38.47|152
1630854000000|2021-09-05 15:00:00|39.02|38.72|39.13|38.83|39.14|38.84|38.97|38.67|122
1630854300000|2021-09-05 15:05:00|39.14|38.84|39.25|38.95|39.26|38.96|39.04|38.74|123
1630854600000|2021-09-05 15:10:00|39.26|38.96|39.31|39.01|39.36|39.06|39.2|38.9|182
1630854900000|2021-09-05 15:15:00|39.32|39.02|39.36|39.06|39.36|39.06|39.26|38.96|131
1630855200000|2021-09-05 15:20:00|39.35|39.05|39.28|38.98|39.38|39.08|39.25|38.95|125
1630855500000|2021-09-05 15:25:00|39.27|38.97|39.09|38.79|39.31|39.01|39.08|38.78|163
1630855800000|2021-09-05 15:30:00|39.08|38.78|39.24|38.94|39.27|38.97|39.08|38.78|77
1630856100000|2021-09-05 15:35:00|39.23|38.93|38.82|38.52|39.23|38.93|38.66|38.36|225
1630856400000|2021-09-05 15:40:00|38.83|38.53|39.14|38.84|39.14|38.84|38.83|38.53|135
1630856700000|2021-09-05 15:45:00|39.13|38.83|39.04|38.74|39.24|38.94|38.99|38.69|143
1630857000000|2021-09-05 15:50:00|39.03|38.73|39.03|38.73|39.06|38.76|38.91|38.61|95
1630857300000|2021-09-05 15:55:00|39.02|38.72|39.07|38.77|39.11|38.81|38.99|38.69|112
1630857600000|2021-09-05 16:00:00|39.06|38.76|39.16|38.86|39.29|38.99|38.98|38.68|227
1630857900000|2021-09-05 16:05:00|39.15|38.85|39.35|39.05|39.37|39.07|39.14|38.84|170
1630858200000|2021-09-05 16:10:00|39.34|39.04|39.2|38.9|39.39|39.09|39.18|38.88|127
1630858500000|2021-09-05 16:15:00|39.21|38.91|39.45|39.15|39.45|39.15|39.21|38.91|126
1630858800000|2021-09-05 16:20:00|39.44|39.14|39.64|39.34|39.64|39.34|39.37|39.07|178
1630859100000|2021-09-05 16:25:00|39.65|39.35|39.68|39.38|39.68|39.38|39.58|39.28|104
1630859400000|2021-09-05 16:30:00|39.69|39.39|39.84|39.54|39.85|39.55|39.68|39.38|173
1630859700000|2021-09-05 16:35:00|39.85|39.55|39.77|39.47|39.87|39.57|39.76|39.46|109
1630860000000|2021-09-05 16:40:00|39.76|39.46|39.81|39.51|39.81|39.51|39.58|39.28|168
1630860300000|2021-09-05 16:45:00|39.82|39.52|39.76|39.46|39.83|39.53|39.72|39.42|90
1630860600000|2021-09-05 16:50:00|39.77|39.47|39.62|39.32|39.77|39.47|39.61|39.31|129
1630860900000|2021-09-05 16:55:00|39.61|39.31|39.46|39.16|39.62|39.32|39.32|39.02|198
1630861200000|2021-09-05 17:00:00|39.45|39.15|39.48|39.18|39.55|39.25|39.45|39.15|136
1630861500000|2021-09-05 17:05:00|39.49|39.19|39.43|39.13|39.5|39.2|39.42|39.12|127
1630861800000|2021-09-05 17:10:00|39.44|39.14|39.39|39.09|39.5|39.2|39.36|39.06|98
1630862100000|2021-09-05 17:15:00|39.4|39.1|39.48|39.18|39.5|39.2|39.39|39.09|79
1630862400000|2021-09-05 17:20:00|39.49|39.19|39.63|39.33|39.66|39.36|39.49|39.19|109
1630862700000|2021-09-05 17:25:00|39.62|39.32|39.56|39.26|39.63|39.33|39.53|39.23|99
1630863000000|2021-09-05 17:30:00|39.55|39.25|39.57|39.27|39.6|39.3|39.54|39.24|75
1630863300000|2021-09-05 17:35:00|39.56|39.26|39.55|39.25|39.57|39.27|39.54|39.24|60
1630863600000|2021-09-05 17:40:00|39.54|39.24|39.48|39.18|39.55|39.25|39.46|39.16|77
1630863900000|2021-09-05 17:45:00|39.47|39.17|39.4|39.1|39.54|39.24|39.4|39.1|93
1630864200000|2021-09-05 17:50:00|39.41|39.11|39.36|39.06|39.43|39.13|39.35|39.05|74
1630864500000|2021-09-05 17:55:00|39.37|39.07|39.25|38.95|39.37|39.07|39.24|38.94|54
1630864800000|2021-09-05 18:00:00|39.24|38.94|39.39|39.09|39.4|39.1|39.24|38.94|94
1630865100000|2021-09-05 18:05:00|39.38|39.08|39.44|39.14|39.49|39.19|39.37|39.07|88
1630865400000|2021-09-05 18:10:00|39.43|39.13|39.37|39.07|39.43|39.13|39.37|39.07|95
1630865700000|2021-09-05 18:15:00|39.38|39.08|39.37|39.07|39.4|39.1|39.36|39.06|72
1630866000000|2021-09-05 18:20:00|39.36|39.06|39.27|38.97|39.36|39.06|39.26|38.96|84
1630866300000|2021-09-05 18:25:00|39.26|38.96|39.36|39.06|39.37|39.07|39.26|38.96|91
1630866600000|2021-09-05 18:30:00|39.37|39.07|39.37|39.07|39.37|39.07|39.36|39.06|35
1630866900000|2021-09-05 18:35:00|39.38|39.08|39.43|39.13|39.43|39.13|39.37|39.07|60
1630867200000|2021-09-05 18:40:00|39.42|39.12|39.42|39.12|39.44|39.14|39.41|39.11|49
1630867500000|2021-09-05 18:45:00|39.43|39.13|39.43|39.13|39.44|39.14|39.42|39.12|87
1630867800000|2021-09-05 18:50:00|39.44|39.14|39.43|39.13|39.44|39.14|39.43|39.13|160
1630868100000|2021-09-05 18:55:00|39.44|39.14|39.45|39.15|39.48|39.18|39.42|39.12|66
1630868400000|2021-09-05 19:00:00|39.44|39.14|39.54|39.24|39.57|39.27|39.4|39.1|130
1630868700000|2021-09-05 19:05:00|39.53|39.23|39.46|39.16|39.54|39.24|39.45|39.15|102
1630869000000|2021-09-05 19:10:00|39.45|39.15|39.66|39.36|39.71|39.41|39.45|39.15|137
1630869300000|2021-09-05 19:15:00|39.65|39.35|39.73|39.43|39.82|39.52|39.65|39.35|197
1630869600000|2021-09-05 19:20:00|39.72|39.42|39.42|39.12|39.73|39.43|39.41|39.11|144
1630869900000|2021-09-05 19:25:00|39.4|39.1|39.42|39.12|39.42|39.12|39.38|39.08|79
1630870200000|2021-09-05 19:30:00|39.43|39.13|39.33|39.03|39.44|39.14|39.33|39.03|52
1630870500000|2021-09-05 19:35:00|39.34|39.04|39.26|38.96|39.34|39.04|39.26|38.96|71
1630870800000|2021-09-05 19:40:00|39.27|38.97|39.31|39.01|39.34|39.04|39.25|38.95|101
1630871100000|2021-09-05 19:45:00|39.32|39.02|39.34|39.04|39.38|39.08|39.32|39.02|111
1630871400000|2021-09-05 19:50:00|39.35|39.05|39.42|38.92|39.45|39.05|39.33|38.89|91
1630871700000|2021-09-05 19:55:00|39.43|38.93|39.36|38.86|39.43|38.93|39.36|38.86|80
1630872000000|2021-09-05 20:00:00|39.37|38.87|39.33|38.83|39.37|38.87|39.33|38.83|57
1630872300000|2021-09-05 20:05:00|39.34|38.84|39.47|38.97|39.48|38.98|39.32|38.82|114
1630872600000|2021-09-05 20:10:00|39.46|38.96|39.53|39.03|39.53|39.03|39.45|38.95|60
1630872900000|2021-09-05 20:15:00|39.54|39.04|39.43|38.93|39.54|39.04|39.43|38.93|76
1630873200000|2021-09-05 20:20:00|39.44|38.94|39.43|38.93|39.48|38.98|39.42|38.92|112
1630873500000|2021-09-05 20:25:00|39.42|38.92|39.42|38.92|39.46|38.96|39.36|38.86|96
1630873800000|2021-09-05 20:30:00|39.43|38.93|39.43|38.93|39.45|38.95|39.42|38.92|51
1630874100000|2021-09-05 20:35:00|39.44|38.94|39.4|38.9|39.5|39|39.39|38.89|75
1630874400000|2021-09-05 20:40:00|39.39|38.89|39.41|38.91|39.41|38.91|39.37|38.87|63
1630874700000|2021-09-05 20:45:00|39.42|38.92|39.46|38.96|39.47|38.97|39.4|38.9|61
1630875000000|2021-09-05 20:50:00|39.47|38.97|39.79|39.29|39.82|39.32|39.46|38.96|153
1630875300000|2021-09-05 20:55:00|39.78|39.28|39.77|39.27|39.85|39.35|39.75|39.25|166
1630875600000|2021-09-05 21:00:00|39.78|39.28|39.8|39.3|39.91|39.41|39.66|39.16|192
1630875900000|2021-09-05 21:05:00|39.81|39.31|39.93|39.43|39.94|39.44|39.8|39.3|125
1630876200000|2021-09-05 21:10:00|39.92|39.42|39.86|39.36|39.94|39.44|39.85|39.35|106
1630876500000|2021-09-05 21:15:00|39.85|39.35|39.81|39.31|39.85|39.35|39.76|39.26|121
1630876800000|2021-09-05 21:20:00|39.8|39.3|39.78|39.28|39.82|39.32|39.78|39.28|65
1630877100000|2021-09-05 21:25:00|39.77|39.27|39.7|39.2|39.87|39.37|39.69|39.19|85
1630877400000|2021-09-05 21:30:00|39.71|39.21|39.65|39.15|39.71|39.21|39.64|39.14|55
1630877700000|2021-09-05 21:35:00|39.64|39.14|39.56|39.06|39.65|39.15|39.54|39.04|87
1630878000000|2021-09-05 21:40:00|39.55|39.05|39.53|39.03|39.56|39.06|39.52|39.02|55
1630878300000|2021-09-05 21:45:00|39.54|39.04|39.57|39.07|39.63|39.13|39.53|39.03|62
1630878600000|2021-09-05 21:50:00|39.56|39.06|39.65|39.15|39.68|39.18|39.56|39.06|95
1630878900000|2021-09-05 21:55:00|39.66|39.16|39.52|39.22|39.66|39.24|39.52|39.13|91
1630879200000|2021-09-05 22:00:00|39.51|39.21|39.39|39.09|39.53|39.23|39.35|39.05|145
1630879500000|2021-09-05 22:05:00|39.4|39.1|39.34|39.04|39.4|39.1|39.32|39.02|69
1630879800000|2021-09-05 22:10:00|39.35|39.05|39.35|39.05|39.36|39.06|39.3|39|57
1630880100000|2021-09-05 22:15:00|39.36|39.06|39.39|39.09|39.44|39.14|39.33|39.03|122
1630880400000|2021-09-05 22:20:00|39.4|39.1|39.27|38.97|39.42|39.12|39.27|38.97|157
1630880700000|2021-09-05 22:25:00|39.28|38.98|39.33|39.03|39.37|39.07|39.27|38.97|146
1630881000000|2021-09-05 22:30:00|39.34|39.04|39.26|38.96|39.35|39.05|39.26|38.96|133
1630881300000|2021-09-05 22:35:00|39.27|38.97|39.25|38.95|39.29|38.99|39.23|38.93|145
1630881600000|2021-09-05 22:40:00|39.24|38.94|39.3|39|39.31|39.01|39.23|38.93|109
1630881900000|2021-09-05 22:45:00|39.31|39.01|39.3|39|39.31|39.01|39.25|38.95|161
1630882200000|2021-09-05 22:50:00|39.31|39.01|39.36|39.06|39.41|39.11|39.29|38.99|132
1630882500000|2021-09-05 22:55:00|39.37|39.07|39.36|39.06|39.41|39.11|39.34|39.04|81
1630882800000|2021-09-05 23:00:00|39.37|39.07|39.28|38.98|39.37|39.07|39.28|38.98|91
1630883100000|2021-09-05 23:05:00|39.29|38.99|39.56|39.26|39.58|39.28|39.28|38.98|133
1630883400000|2021-09-05 23:10:00|39.57|39.27|39.49|39.19|39.63|39.33|39.47|39.17|136
1630883700000|2021-09-05 23:15:00|39.5|39.2|39.6|39.3|39.62|39.32|39.4|39.1|134
1630884000000|2021-09-05 23:20:00|39.61|39.31|39.72|39.42|39.73|39.43|39.6|39.3|133
1630884300000|2021-09-05 23:25:00|39.73|39.43|39.63|39.33|39.75|39.45|39.56|39.26|190
1630884600000|2021-09-05 23:30:00|39.64|39.34|39.51|39.21|39.66|39.36|39.49|39.19|178
1630884900000|2021-09-05 23:35:00|39.52|39.22|39.67|39.37|39.69|39.39|39.5|39.2|110
1630885200000|2021-09-05 23:40:00|39.66|39.36|39.82|39.52|39.82|39.52|39.65|39.35|147
1630885500000|2021-09-05 23:45:00|39.81|39.51|39.82|39.52|39.83|39.53|39.66|39.36|151
1630885800000|2021-09-05 23:50:00|39.81|39.51|39.88|39.58|39.88|39.58|39.8|39.5|124
1630886100000|2021-09-05 23:55:00|39.87|39.57|39.94|39.64|39.94|39.64|39.87|39.57|205
1630886400000|2021-09-06 00:00:00|39.93|39.63|39.89|39.59|39.95|39.65|39.72|39.42|213
1630886700000|2021-09-06 00:05:00|39.88|39.58|39.79|39.49|39.9|39.6|39.75|39.45|149
1630887000000|2021-09-06 00:10:00|39.8|39.5|39.93|39.63|39.93|39.63|39.7|39.4|197
1630887300000|2021-09-06 00:15:00|39.94|39.64|39.97|39.67|40.05|39.75|39.94|39.64|224
1630887600000|2021-09-06 00:20:00|39.96|39.66|39.64|39.34|40.01|39.71|39.5|39.2|274
1630887900000|2021-09-06 00:25:00|39.63|39.33|39.83|39.53|39.83|39.53|39.54|39.24|283
1630888200000|2021-09-06 00:30:00|39.82|39.52|39.74|39.44|39.82|39.52|39.66|39.36|202
1630888500000|2021-09-06 00:35:00|39.73|39.43|39.64|39.34|39.77|39.47|39.64|39.34|178
1630888800000|2021-09-06 00:40:00|39.65|39.35|39.69|39.39|39.7|39.4|39.64|39.34|177
1630889100000|2021-09-06 00:45:00|39.68|39.38|39.7|39.4|39.77|39.47|39.68|39.38|149
1630889400000|2021-09-06 00:50:00|39.69|39.39|39.67|39.37|39.71|39.41|39.61|39.31|190
1630889700000|2021-09-06 00:55:00|39.68|39.38|39.89|39.59|39.93|39.63|39.67|39.37|199
1630890000000|2021-09-06 01:00:00|39.9|39.6|39.76|39.46|39.91|39.61|39.74|39.44|181
1630890300000|2021-09-06 01:05:00|39.75|39.45|39.57|39.27|39.79|39.49|39.52|39.22|214
1630890600000|2021-09-06 01:10:00|39.56|39.26|39.55|39.25|39.61|39.31|39.47|39.17|242
1630890900000|2021-09-06 01:15:00|39.56|39.26|39.51|39.21|39.56|39.26|39.45|39.15|172
1630891200000|2021-09-06 01:20:00|39.5|39.2|39.55|39.25|39.58|39.28|39.47|39.17|182
1630891500000|2021-09-06 01:25:00|39.56|39.26|39.57|39.27|39.65|39.35|39.54|39.24|175
1630891800000|2021-09-06 01:30:00|39.58|39.28|39.57|39.27|39.68|39.38|39.57|39.27|161
1630892100000|2021-09-06 01:35:00|39.58|39.28|39.62|39.32|39.62|39.32|39.49|39.19|164
1630892400000|2021-09-06 01:40:00|39.61|39.31|39.55|39.25|39.62|39.32|39.5|39.2|180
1630892700000|2021-09-06 01:45:00|39.54|39.24|39.55|39.25|39.58|39.28|39.53|39.23|150
1630893000000|2021-09-06 01:50:00|39.54|39.24|39.6|39.3|39.63|39.33|39.54|39.24|128
1630893300000|2021-09-06 01:55:00|39.61|39.31|39.74|39.44|39.75|39.45|39.6|39.3|128
1630893600000|2021-09-06 02:00:00|39.75|39.45|39.62|39.32|39.76|39.46|39.55|39.25|220
1630893900000|2021-09-06 02:05:00|39.61|39.31|39.44|39.14|39.64|39.34|39.43|39.13|148
1630894200000|2021-09-06 02:10:00|39.43|39.13|39.44|39.14|39.53|39.23|39.43|39.13|154
1630894500000|2021-09-06 02:15:00|39.45|39.15|39.44|39.14|39.46|39.16|39.41|39.11|140
1630894800000|2021-09-06 02:20:00|39.43|39.13|39.4|39.1|39.47|39.17|39.4|39.1|128
1630895100000|2021-09-06 02:25:00|39.41|39.11|39.37|39.07|39.43|39.13|39.34|39.04|134
1630895400000|2021-09-06 02:30:00|39.36|39.06|39.53|39.23|39.53|39.23|39.36|39.06|105
1630895700000|2021-09-06 02:35:00|39.52|39.22|39.52|39.22|39.6|39.3|39.48|39.18|111
1630896000000|2021-09-06 02:40:00|39.51|39.21|39.56|39.26|39.62|39.32|39.49|39.19|83
1630896300000|2021-09-06 02:45:00|39.57|39.27|39.44|39.14|39.58|39.28|39.43|39.13|108
1630896600000|2021-09-06 02:50:00|39.45|39.15|39.41|39.11|39.53|39.23|39.41|39.11|165
1630896900000|2021-09-06 02:55:00|39.42|39.12|39.42|39.12|39.44|39.14|39.39|39.09|98
1630897200000|2021-09-06 03:00:00|39.41|39.11|39.33|39.03|39.43|39.13|39.31|39.01|147
1630897500000|2021-09-06 03:05:00|39.34|39.04|39.39|39.09|39.43|39.13|39.33|39.03|99
1630897800000|2021-09-06 03:10:00|39.4|39.1|39.44|39.14|39.47|39.17|39.37|39.07|72
1630898100000|2021-09-06 03:15:00|39.43|39.13|39.44|39.14|39.45|39.15|39.39|39.09|80
1630898400000|2021-09-06 03:20:00|39.43|39.13|39.45|39.15|39.46|39.16|39.42|39.12|75
1630898700000|2021-09-06 03:25:00|39.44|39.14|39.35|39.05|39.45|39.15|39.33|39.03|88
1630899000000|2021-09-06 03:30:00|39.34|39.04|39.42|39.12|39.54|39.24|39.34|39.04|138
1630899300000|2021-09-06 03:35:00|39.41|39.11|39.35|39.05|39.43|39.13|39.32|39.02|135
1630899600000|2021-09-06 03:40:00|39.34|39.04|39.32|39.02|39.39|39.09|39.3|39|87
1630899900000|2021-09-06 03:45:00|39.33|39.03|39.35|39.05|39.37|39.07|39.32|39.02|107
1630900200000|2021-09-06 03:50:00|39.36|39.06|39.25|38.95|39.36|39.06|39.24|38.94|81
1630900500000|2021-09-06 03:55:00|39.24|38.94|39.17|38.87|39.25|38.95|39.16|38.86|149
1630900800000|2021-09-06 04:00:00|39.18|38.88|39.16|38.86|39.32|39.02|39.14|38.84|218
1630901100000|2021-09-06 04:05:00|39.17|38.87|39.21|38.91|39.23|38.93|39.11|38.81|158
1630901400000|2021-09-06 04:10:00|39.22|38.92|39.21|38.91|39.22|38.92|39.19|38.89|80
1630901700000|2021-09-06 04:15:00|39.2|38.9|39.16|38.86|39.2|38.9|39.14|38.84|71
1630902000000|2021-09-06 04:20:00|39.17|38.87|39.17|38.87|39.23|38.93|39.15|38.85|128
1630902300000|2021-09-06 04:25:00|39.16|38.86|39.21|38.91|39.24|38.94|39.14|38.84|116
1630902600000|2021-09-06 04:30:00|39.2|38.9|39.22|38.92|39.27|38.97|39.19|38.89|95
1630902900000|2021-09-06 04:35:00|39.21|38.91|39.33|39.03|39.41|39.11|39.18|38.88|139
1630903200000|2021-09-06 04:40:00|39.34|39.04|39.41|39.11|39.46|39.16|39.33|39.03|127
1630903500000|2021-09-06 04:45:00|39.4|39.1|39.31|39.01|39.4|39.1|39.29|38.99|84
1630903800000|2021-09-06 04:50:00|39.32|39.02|39.21|38.91|39.32|39.02|39.21|38.91|108
1630904100000|2021-09-06 04:55:00|39.2|38.9|39.3|39|39.31|39.01|39.19|38.89|104
1630904400000|2021-09-06 05:00:00|39.29|38.99|39.23|38.93|39.29|38.99|39.22|38.92|100
1630904700000|2021-09-06 05:05:00|39.24|38.94|39.2|38.9|39.24|38.94|39.2|38.9|41
1630905000000|2021-09-06 05:10:00|39.21|38.91|39.23|38.93|39.24|38.94|39.19|38.89|55
1630905300000|2021-09-06 05:15:00|39.24|38.94|39.3|39|39.31|39.01|39.22|38.92|89
1630905600000|2021-09-06 05:20:00|39.31|39.01|39.37|39.07|39.39|39.09|39.3|39|61
1630905900000|2021-09-06 05:25:00|39.38|39.08|39.38|39.08|39.39|39.09|39.37|39.07|53
1630906200000|2021-09-06 05:30:00|39.37|39.07|39.44|39.14|39.46|39.16|39.37|39.07|70
1630906500000|2021-09-06 05:35:00|39.43|39.13|39.42|39.12|39.44|39.14|39.39|39.09|68
1630906800000|2021-09-06 05:40:00|39.43|39.13|39.46|39.16|39.49|39.19|39.42|39.12|64
1630907100000|2021-09-06 05:45:00|39.47|39.17|39.54|39.24|39.57|39.27|39.46|39.16|89
1630907400000|2021-09-06 05:50:00|39.55|39.25|39.6|39.3|39.6|39.3|39.54|39.24|67
1630907700000|2021-09-06 05:55:00|39.59|39.29|39.62|39.32|39.63|39.33|39.59|39.29|56
1630908000000|2021-09-06 06:00:00|39.6|39.3|39.58|39.28|39.61|39.31|39.57|39.27|69
1630908300000|2021-09-06 06:05:00|39.59|39.29|39.65|39.35|39.65|39.35|39.57|39.27|105
1630908600000|2021-09-06 06:10:00|39.66|39.36|39.69|39.39|39.71|39.41|39.6|39.3|138
1630908900000|2021-09-06 06:15:00|39.68|39.38|39.7|39.4|39.72|39.42|39.66|39.36|108
1630909200000|2021-09-06 06:20:00|39.69|39.39|39.71|39.41|39.73|39.43|39.68|39.38|131
1630909500000|2021-09-06 06:25:00|39.7|39.4|39.73|39.43|39.74|39.44|39.68|39.38|71
1630909800000|2021-09-06 06:30:00|39.74|39.44|39.72|39.42|39.74|39.44|39.68|39.38|120
1630910100000|2021-09-06 06:35:00|39.73|39.43|39.73|39.43|39.74|39.44|39.69|39.39|137
1630910400000|2021-09-06 06:40:00|39.74|39.44|39.75|39.45|39.76|39.46|39.72|39.42|94
1630910700000|2021-09-06 06:45:00|39.76|39.46|39.68|39.38|39.76|39.46|39.67|39.37|109
1630911000000|2021-09-06 06:50:00|39.69|39.39|39.71|39.41|39.72|39.42|39.65|39.35|113
1630911300000|2021-09-06 06:55:00|39.7|39.4|39.66|39.36|39.71|39.41|39.63|39.33|141
1630911600000|2021-09-06 07:00:00|39.65|39.35|39.63|39.33|39.66|39.36|39.61|39.31|85
1630911900000|2021-09-06 07:05:00|39.62|39.32|39.47|39.17|39.65|39.35|39.46|39.16|128
1630912200000|2021-09-06 07:10:00|39.46|39.16|39.61|39.31|39.62|39.32|39.46|39.16|189
1630912500000|2021-09-06 07:15:00|39.62|39.32|39.55|39.25|39.62|39.32|39.55|39.25|110
1630912800000|2021-09-06 07:20:00|39.54|39.24|39.56|39.26|39.58|39.28|39.53|39.23|119
1630913100000|2021-09-06 07:25:00|39.55|39.25|39.51|39.21|39.56|39.26|39.51|39.21|103
1630913400000|2021-09-06 07:30:00|39.52|39.22|39.59|39.29|39.6|39.3|39.52|39.22|134
1630913700000|2021-09-06 07:35:00|39.6|39.3|39.67|39.37|39.69|39.39|39.59|39.29|74
1630914000000|2021-09-06 07:40:00|39.66|39.36|39.75|39.45|39.75|39.45|39.64|39.34|114
1630914300000|2021-09-06 07:45:00|39.74|39.44|39.66|39.36|39.76|39.46|39.63|39.33|173
1630914600000|2021-09-06 07:50:00|39.67|39.37|39.58|39.28|39.67|39.37|39.54|39.24|187
1630914900000|2021-09-06 07:55:00|39.59|39.29|39.61|39.31|39.64|39.34|39.57|39.27|187
1630915200000|2021-09-06 08:00:00|39.62|39.32|39.54|39.24|39.64|39.34|39.53|39.23|252
1630915500000|2021-09-06 08:05:00|39.53|39.23|39.54|39.24|39.57|39.27|39.52|39.22|162
1630915800000|2021-09-06 08:10:00|39.55|39.25|39.45|39.15|39.56|39.26|39.45|39.15|170
1630916100000|2021-09-06 08:15:00|39.46|39.16|39.36|39.06|39.47|39.17|39.34|39.04|133
1630916400000|2021-09-06 08:20:00|39.35|39.05|39.36|39.06|39.37|39.07|39.34|39.04|82
1630916700000|2021-09-06 08:25:00|39.37|39.07|39.41|39.11|39.45|39.15|39.36|39.06|114
1630917000000|2021-09-06 08:30:00|39.4|39.1|39.48|39.18|39.49|39.19|39.4|39.1|85
1630917300000|2021-09-06 08:35:00|39.49|39.19|39.53|39.23|39.55|39.25|39.46|39.16|81
1630917600000|2021-09-06 08:40:00|39.52|39.22|39.51|39.21|39.57|39.27|39.51|39.21|83
1630917900000|2021-09-06 08:45:00|39.52|39.22|39.48|39.18|39.54|39.24|39.48|39.18|73
1630918200000|2021-09-06 08:50:00|39.49|39.19|39.53|39.23|39.56|39.26|39.49|39.19|71
1630918500000|2021-09-06 08:55:00|39.52|39.22|39.53|39.23|39.53|39.23|39.49|39.19|82
1630918800000|2021-09-06 09:00:00|39.52|39.22|39.55|39.25|39.55|39.25|39.5|39.2|88
1630919100000|2021-09-06 09:05:00|39.54|39.24|39.65|39.35|39.66|39.36|39.54|39.24|96
1630919400000|2021-09-06 09:10:00|39.66|39.36|39.74|39.44|39.74|39.44|39.65|39.35|85
1630919700000|2021-09-06 09:15:00|39.75|39.45|39.78|39.48|39.78|39.48|39.74|39.44|118
1630920000000|2021-09-06 09:20:00|39.77|39.47|39.77|39.47|39.78|39.48|39.7|39.4|130
1630920300000|2021-09-06 09:25:00|39.78|39.48|39.84|39.54|39.85|39.55|39.74|39.44|105
1630920600000|2021-09-06 09:30:00|39.85|39.55|39.91|39.61|39.91|39.61|39.84|39.54|87
1630920900000|2021-09-06 09:35:00|39.9|39.6|39.96|39.66|39.96|39.66|39.9|39.6|71
1630921200000|2021-09-06 09:40:00|39.95|39.65|40.2|39.9|40.24|39.94|39.95|39.65|276
1630921500000|2021-09-06 09:45:00|40.19|39.89|40.9|40.6|40.93|40.63|40.19|39.89|353
1630921800000|2021-09-06 09:50:00|40.89|40.59|41.02|40.72|41.04|40.74|40.67|40.37|344
1630922100000|2021-09-06 09:55:00|41.03|40.73|41.4|41.1|41.41|41.11|40.84|40.54|324
1630922400000|2021-09-06 10:00:00|41.41|41.11|41.18|40.88|41.44|41.14|41.03|40.73|380
1630922700000|2021-09-06 10:05:00|41.17|40.87|41.46|41.16|41.58|41.28|41.14|40.84|331
1630923000000|2021-09-06 10:10:00|41.47|41.17|41.24|40.94|41.49|41.19|41.18|40.88|235
1630923300000|2021-09-06 10:15:00|41.23|40.93|41.19|40.89|41.23|40.93|41.11|40.81|239
1630923600000|2021-09-06 10:20:00|41.2|40.9|41.09|40.79|41.22|40.92|40.96|40.66|264
1630923900000|2021-09-06 10:25:00|41.08|40.78|41.46|41.16|41.47|41.17|41.08|40.78|218
1630924200000|2021-09-06 10:30:00|41.45|41.15|41.45|41.15|41.66|41.36|41.45|41.15|280
1630924500000|2021-09-06 10:35:00|41.44|41.14|41.54|41.24|41.57|41.27|41.28|40.98|268
1630924800000|2021-09-06 10:40:00|41.55|41.25|41.63|41.33|41.63|41.33|41.41|41.11|188
1630925100000|2021-09-06 10:45:00|41.62|41.32|41.67|41.37|41.67|41.37|41.51|41.21|221
1630925400000|2021-09-06 10:50:00|41.68|41.38|41.96|41.66|42.04|41.74|41.66|41.36|250
1630925700000|2021-09-06 10:55:00|41.95|41.65|41.85|41.55|42.06|41.76|41.8|41.5|242
1630926000000|2021-09-06 11:00:00|41.86|41.56|41.86|41.56|41.93|41.63|41.7|41.4|273
1630926300000|2021-09-06 11:05:00|41.87|41.57|41.87|41.57|42.02|41.72|41.85|41.55|164
1630926600000|2021-09-06 11:10:00|41.86|41.56|42.06|41.76|42.06|41.76|41.8|41.5|138
1630926900000|2021-09-06 11:15:00|42.05|41.75|41.55|41.25|42.08|41.78|41.46|41.16|258
1630927200000|2021-09-06 11:20:00|41.54|41.24|41.17|40.87|41.54|41.24|41.17|40.87|318
1630927500000|2021-09-06 11:25:00|41.16|40.86|41.32|41.02|41.53|41.23|41.11|40.81|356
1630927800000|2021-09-06 11:30:00|41.31|41.01|41.11|40.81|41.31|41.01|40.86|40.56|382
1630928100000|2021-09-06 11:35:00|41.1|40.8|40.86|40.56|41.1|40.8|40.82|40.52|286
1630928400000|2021-09-06 11:40:00|40.85|40.55|40.69|40.39|40.87|40.57|40.36|40.06|373
1630928700000|2021-09-06 11:45:00|40.7|40.4|40.85|40.55|40.89|40.59|40.51|40.21|263
1630929000000|2021-09-06 11:50:00|40.86|40.56|40.72|40.42|40.86|40.56|40.61|40.31|210
1630929300000|2021-09-06 11:55:00|40.7|40.4|40.67|40.37|40.71|40.41|40.39|40.09|273
1630929600000|2021-09-06 12:00:00|40.66|40.36|39.47|39.17|40.67|40.37|39.31|39.01|455
1630929900000|2021-09-06 12:05:00|39.49|39.19|40.06|39.76|40.12|39.82|39.48|39.18|397
1630930200000|2021-09-06 12:10:00|40.07|39.77|40.11|39.81|40.32|40.02|39.86|39.56|333
1630930500000|2021-09-06 12:15:00|40.1|39.8|40.4|40.1|40.4|40.1|39.96|39.66|280
1630930800000|2021-09-06 12:20:00|40.42|40.12|40.15|39.85|40.47|40.17|40.01|39.71|263
1630931100000|2021-09-06 12:25:00|40.16|39.86|40.2|39.9|40.44|40.14|40.09|39.79|264
1630931400000|2021-09-06 12:30:00|40.21|39.91|40.46|40.16|40.5|40.2|40.19|39.89|203
1630931700000|2021-09-06 12:35:00|40.45|40.15|40.34|40.04|40.47|40.17|40.26|39.96|228
1630932000000|2021-09-06 12:40:00|40.33|40.03|40.42|40.12|40.47|40.17|40.25|39.95|230
1630932300000|2021-09-06 12:45:00|40.41|40.11|40.06|39.76|40.49|40.19|39.96|39.66|310
1630932600000|2021-09-06 12:50:00|40.07|39.77|40.08|39.78|40.19|39.89|39.88|39.58|267
1630932900000|2021-09-06 12:55:00|40.07|39.77|40.26|39.96|40.34|40.04|40.02|39.72|187
1630933200000|2021-09-06 13:00:00|40.25|39.95|40.51|40.21|40.51|40.21|40.17|39.87|194
1630933500000|2021-09-06 13:05:00|40.52|40.22|40.32|40.02|40.55|40.25|40.28|39.98|187
1630933800000|2021-09-06 13:10:00|40.31|40.01|40.36|40.06|40.48|40.18|40.3|40|157
1630934100000|2021-09-06 13:15:00|40.35|40.05|40.48|40.18|40.53|40.23|40.31|40.01|142
1630934400000|2021-09-06 13:20:00|40.47|40.17|39.97|39.67|40.48|40.18|39.96|39.66|202
1630934700000|2021-09-06 13:25:00|39.98|39.68|40.14|39.84|40.15|39.85|39.97|39.67|185
1630935000000|2021-09-06 13:30:00|40.15|39.85|40.18|39.88|40.34|40.04|40|39.7|229
1630935300000|2021-09-06 13:35:00|40.17|39.87|40.38|40.08|40.41|40.11|40.17|39.87|181
1630935600000|2021-09-06 13:40:00|40.37|40.07|40.55|40.25|40.55|40.25|40.35|40.05|143
1630935900000|2021-09-06 13:45:00|40.54|40.24|40.52|40.22|40.57|40.27|40.43|40.13|223
1630936200000|2021-09-06 13:50:00|40.51|40.21|40.9|40.6|40.9|40.6|40.5|40.2|202
1630936500000|2021-09-06 13:55:00|40.89|40.59|40.81|40.51|40.9|40.6|40.71|40.41|252
1630936800000|2021-09-06 14:00:00|40.8|40.5|41.01|40.71|41.02|40.72|40.77|40.47|240
1630937100000|2021-09-06 14:05:00|41.02|40.72|41.1|40.8|41.14|40.84|41.01|40.71|206
1630937400000|2021-09-06 14:10:00|41.09|40.79|41.13|40.83|41.2|40.9|40.96|40.66|173
1630937700000|2021-09-06 14:15:00|41.12|40.82|41.18|40.88|41.2|40.9|41.06|40.76|142
1630938000000|2021-09-06 14:20:00|41.17|40.87|41.41|41.11|41.44|41.14|41.16|40.86|219
1630938300000|2021-09-06 14:25:00|41.42|41.12|41.41|41.11|41.53|41.23|41.28|40.98|265
1630938600000|2021-09-06 14:30:00|41.42|41.12|41.26|40.96|41.44|41.14|41.25|40.95|255
1630938900000|2021-09-06 14:35:00|41.27|40.97|41.07|40.77|41.33|41.03|41.07|40.77|264
1630939200000|2021-09-06 14:40:00|41.08|40.78|41.17|40.87|41.25|40.95|41.05|40.75|247
1630939500000|2021-09-06 14:45:00|41.18|40.88|41.36|41.06|41.39|41.09|41.16|40.86|200
1630939800000|2021-09-06 14:50:00|41.35|41.05|41.51|41.21|41.51|41.21|41.31|41.01|214
1630940100000|2021-09-06 14:55:00|41.5|41.2|41.61|41.31|41.67|41.37|41.49|41.19|242
1630940400000|2021-09-06 15:00:00|41.62|41.32|41.43|41.13|41.7|41.4|41.38|41.08|366
1630940700000|2021-09-06 15:05:00|41.42|41.12|41.77|41.47|41.77|41.47|41.41|41.11|273
1630941000000|2021-09-06 15:10:00|41.74|41.44|41.73|41.43|41.8|41.5|41.59|41.29|303
1630941300000|2021-09-06 15:15:00|41.72|41.42|41.33|41.03|41.73|41.43|41.33|41.03|317
1630941600000|2021-09-06 15:20:00|41.34|41.04|41.48|41.18|41.54|41.24|41.29|40.99|215
1630941900000|2021-09-06 15:25:00|41.49|41.19|41.46|41.16|41.57|41.27|41.45|41.15|154
1630942200000|2021-09-06 15:30:00|41.45|41.15|41.17|40.87|41.47|41.17|41.07|40.77|260
1630942500000|2021-09-06 15:35:00|41.16|40.86|41.28|40.98|41.37|41.07|41.15|40.85|256
1630942800000|2021-09-06 15:40:00|41.29|40.99|41.29|40.99|41.33|41.03|41.24|40.94|217
1630943100000|2021-09-06 15:45:00|41.3|41|41.54|41.24|41.56|41.26|41.28|40.98|145
1630943400000|2021-09-06 15:50:00|41.53|41.23|41.4|41.1|41.54|41.24|41.31|41.01|240
1630943700000|2021-09-06 15:55:00|41.39|41.09|41.46|41.16|41.49|41.19|41.23|40.93|220
1630944000000|2021-09-06 16:00:00|41.45|41.15|41.61|41.31|41.65|41.35|41.26|40.96|310
1630944300000|2021-09-06 16:05:00|41.62|41.32|40.98|40.68|41.62|41.32|40.98|40.68|305
1630944600000|2021-09-06 16:10:00|40.97|40.67|41.14|40.84|41.24|40.94|40.95|40.65|225
1630944900000|2021-09-06 16:15:00|41.15|40.85|41.11|40.81|41.27|40.97|41.11|40.81|225
1630945200000|2021-09-06 16:20:00|41.1|40.8|41.45|41.15|41.48|41.18|41.1|40.8|298
1630945500000|2021-09-06 16:25:00|41.46|41.16|41.55|41.25|41.59|41.29|41.4|41.1|250
1630945800000|2021-09-06 16:30:00|41.56|41.26|41.68|41.38|41.73|41.43|41.55|41.25|249
1630946100000|2021-09-06 16:35:00|41.67|41.37|41.74|41.44|41.87|41.57|41.67|41.37|333
1630946400000|2021-09-06 16:40:00|41.75|41.45|41.48|41.18|41.82|41.52|41.45|41.15|265
1630946700000|2021-09-06 16:45:00|41.47|41.17|41.36|41.06|41.6|41.3|41.34|41.04|261
1630947000000|2021-09-06 16:50:00|41.35|41.05|41.33|41.03|41.36|41.06|41.22|40.92|221
1630947300000|2021-09-06 16:55:00|41.34|41.04|41.39|41.09|41.49|41.19|41.28|40.98|218
1630947600000|2021-09-06 17:00:00|41.38|41.08|41.41|41.11|41.58|41.28|41.33|41.03|241
1630947900000|2021-09-06 17:05:00|41.4|41.1|41.68|41.38|41.68|41.38|41.39|41.09|231
1630948200000|2021-09-06 17:10:00|41.69|41.39|41.58|41.28|41.74|41.44|41.57|41.27|203
1630948500000|2021-09-06 17:15:00|41.57|41.27|41.62|41.32|41.71|41.41|41.57|41.27|252
1630948800000|2021-09-06 17:20:00|41.61|41.31|41.86|41.56|41.89|41.59|41.58|41.28|310
1630949100000|2021-09-06 17:25:00|41.87|41.57|41.92|41.62|41.99|41.69|41.85|41.55|285
1630949400000|2021-09-06 17:30:00|41.91|41.61|41.98|41.68|42.02|41.72|41.82|41.52|315
1630949700000|2021-09-06 17:35:00|41.99|41.69|42.09|41.79|42.11|41.81|41.95|41.65|281
1630950000000|2021-09-06 17:40:00|42.06|41.76|42|41.7|42.12|41.82|41.98|41.68|217
1630950300000|2021-09-06 17:45:00|42.01|41.71|42.15|41.85|42.15|41.85|41.88|41.58|297
1630950600000|2021-09-06 17:50:00|42.16|41.86|42.89|42.59|42.94|42.64|42.15|41.85|431
1630950900000|2021-09-06 17:55:00|42.88|42.58|42.68|42.38|42.96|42.66|42.6|42.3|256
1630951200000|2021-09-06 18:00:00|42.7|42.4|42.72|42.42|42.74|42.44|42.43|42.13|320
1630951500000|2021-09-06 18:05:00|42.71|42.41|42.44|42.14|42.76|42.46|42.32|42.02|286
1630951800000|2021-09-06 18:10:00|42.45|42.15|42.3|42|42.56|42.26|42.3|42|276
1630952100000|2021-09-06 18:15:00|42.29|41.99|42.34|42.04|42.37|42.07|42.21|41.91|225
1630952400000|2021-09-06 18:20:00|42.35|42.05|42.27|41.97|42.39|42.09|42.16|41.86|272
1630952700000|2021-09-06 18:25:00|42.28|41.98|42.67|42.37|42.68|42.38|42.27|41.97|205
1630953000000|2021-09-06 18:30:00|42.68|42.38|42.47|42.17|42.68|42.38|42.39|42.09|239
1630953300000|2021-09-06 18:35:00|42.48|42.18|42.49|42.19|42.62|42.32|42.46|42.16|242
1630953600000|2021-09-06 18:40:00|42.48|42.18|42.54|42.24|42.55|42.25|42.48|42.18|138
1630953900000|2021-09-06 18:45:00|42.55|42.25|42.8|42.5|42.86|42.56|42.54|42.24|172
1630954200000|2021-09-06 18:50:00|42.79|42.49|43.02|42.72|43.15|42.85|42.67|42.37|329
1630954500000|2021-09-06 18:55:00|43.03|42.73|43.13|42.83|43.15|42.85|43.02|42.72|282
1630954800000|2021-09-06 19:00:00|43.12|42.82|42.89|42.59|43.13|42.83|42.85|42.55|318
1630955100000|2021-09-06 19:05:00|42.88|42.58|43.05|42.75|43.16|42.86|42.87|42.57|214
1630955400000|2021-09-06 19:10:00|43.04|42.74|42.84|42.54|43.05|42.75|42.84|42.54|265
1630955700000|2021-09-06 19:15:00|42.83|42.53|42.61|42.31|42.84|42.54|42.49|42.19|278
1630956000000|2021-09-06 19:20:00|42.6|42.3|42.66|42.36|42.76|42.46|42.6|42.3|174
1630956300000|2021-09-06 19:25:00|42.67|42.37|42.49|42.19|42.68|42.38|42.45|42.15|182
1630956600000|2021-09-06 19:30:00|42.5|42.2|42.43|42.13|42.59|42.29|42.4|42.1|190
1630956900000|2021-09-06 19:35:00|42.42|42.12|42.55|42.25|42.67|42.37|42.26|41.96|263
1630957200000|2021-09-06 19:40:00|42.56|42.26|42.57|42.27|42.63|42.33|42.49|42.19|197
1630957500000|2021-09-06 19:45:00|42.58|42.28|42.84|42.54|42.85|42.55|42.53|42.23|150
1630957800000|2021-09-06 19:50:00|42.85|42.55|42.9|42.6|43.03|42.73|42.8|42.5|209
1630958100000|2021-09-06 19:55:00|42.91|42.61|43.02|42.72|43.09|42.79|42.85|42.55|242
1630958400000|2021-09-06 20:00:00|43.01|42.71|43|42.7|43.1|42.8|42.83|42.53|248
1630958700000|2021-09-06 20:05:00|42.99|42.69|42.84|42.54|43.01|42.71|42.83|42.53|197
1630959000000|2021-09-06 20:10:00|42.83|42.53|42.53|42.23|42.83|42.53|42.47|42.17|266
1630959300000|2021-09-06 20:15:00|42.54|42.24|42.55|42.25|42.7|42.4|42.27|41.97|339
1630959600000|2021-09-06 20:20:00|42.54|42.24|42.52|42.22|42.59|42.29|42.42|42.12|209
1630959900000|2021-09-06 20:25:00|42.51|42.21|42.49|42.19|42.55|42.25|42.45|42.15|145
1630960200000|2021-09-06 20:30:00|42.48|42.18|42.57|42.27|42.59|42.29|42.48|42.18|124
1630960500000|2021-09-06 20:35:00|42.58|42.28|42.48|42.18|42.66|42.36|42.45|42.15|147
1630960800000|2021-09-06 20:40:00|42.47|42.17|42.6|42.3|42.61|42.31|42.47|42.17|138
1630961100000|2021-09-06 20:45:00|42.59|42.29|42.65|42.35|42.66|42.36|42.58|42.28|141
1630961400000|2021-09-06 20:50:00|42.66|42.36|42.87|42.57|42.95|42.65|42.65|42.35|182
1630961700000|2021-09-06 20:55:00|42.88|42.58|42.87|42.57|42.92|42.62|42.73|42.43|192
1630962000000|2021-09-06 21:00:00|42.88|42.58|42.74|42.44|42.88|42.58|42.64|42.34|176
1630962300000|2021-09-06 21:05:00|42.73|42.43|42.62|42.32|42.74|42.44|42.6|42.3|156
1630962600000|2021-09-06 21:10:00|42.63|42.33|42.56|42.26|42.63|42.33|42.56|42.26|68
1630962900000|2021-09-06 21:15:00|42.55|42.25|42.42|42.12|42.56|42.26|42.42|42.12|131
1630963200000|2021-09-06 21:20:00|42.41|42.11|42.48|42.18|42.49|42.19|42.35|42.05|140
1630963500000|2021-09-06 21:25:00|42.49|42.19|42.47|42.17|42.54|42.24|42.47|42.17|79
1630963800000|2021-09-06 21:30:00|42.48|42.18|42.51|42.21|42.51|42.21|42.42|42.12|64
1630964100000|2021-09-06 21:35:00|42.5|42.2|42.55|42.25|42.67|42.37|42.5|42.2|114
1630964400000|2021-09-06 21:40:00|42.56|42.26|42.48|42.18|42.58|42.28|42.47|42.17|177
1630964700000|2021-09-06 21:45:00|42.49|42.19|42.6|42.3|42.66|42.36|42.48|42.18|132
1630965000000|2021-09-06 21:50:00|42.61|42.31|42.85|42.55|42.91|42.61|42.6|42.3|212
1630965300000|2021-09-06 21:55:00|42.84|42.54|43.01|42.71|43.08|42.78|42.84|42.54|237
1630965600000|2021-09-06 22:00:00|43|42.7|42.88|42.58|43.07|42.77|42.79|42.49|264
1630965900000|2021-09-06 22:05:00|42.89|42.59|42.75|42.45|42.89|42.59|42.73|42.43|218
1630966200000|2021-09-06 22:10:00|42.76|42.46|42.86|42.56|42.87|42.57|42.66|42.36|228
1630966500000|2021-09-06 22:15:00|42.85|42.55|43.06|42.76|43.11|42.81|42.85|42.55|197
1630966800000|2021-09-06 22:20:00|43.05|42.75|43.24|42.94|43.25|42.95|43|42.7|191
1630967100000|2021-09-06 22:25:00|43.25|42.95|43.09|42.79|43.29|42.99|42.99|42.69|282
1630967400000|2021-09-06 22:30:00|43.11|42.81|42.99|42.69|43.19|42.89|42.98|42.68|297
1630967700000|2021-09-06 22:35:00|42.98|42.68|43.08|42.78|43.13|42.83|42.98|42.68|234
1630968000000|2021-09-06 22:40:00|43.09|42.79|42.96|42.66|43.09|42.79|42.92|42.62|271
1630968300000|2021-09-06 22:45:00|42.97|42.67|42.85|42.55|42.99|42.69|42.79|42.49|264
1630968600000|2021-09-06 22:50:00|42.86|42.56|42.72|42.42|42.9|42.6|42.67|42.37|214
1630968900000|2021-09-06 22:55:00|42.71|42.41|42.8|42.5|42.81|42.51|42.67|42.37|193
1630969200000|2021-09-06 23:00:00|42.79|42.49|42.52|42.22|42.9|42.6|42.52|42.22|260
1630969500000|2021-09-06 23:05:00|42.53|42.23|42.45|42.15|42.59|42.29|42.34|42.04|331
1630969800000|2021-09-06 23:10:00|42.44|42.14|42.4|42.1|42.46|42.16|42.34|42.04|227
1630970100000|2021-09-06 23:15:00|42.39|42.09|42.43|42.13|42.45|42.15|42.37|42.07|182
1630970400000|2021-09-06 23:20:00|42.44|42.14|42.46|42.16|42.53|42.23|42.41|42.11|233
1630970700000|2021-09-06 23:25:00|42.48|42.18|42.42|42.12|42.56|42.26|42.42|42.12|149
1630971000000|2021-09-06 23:30:00|42.43|42.13|42.43|42.13|42.59|42.29|42.38|42.08|244
1630971300000|2021-09-06 23:35:00|42.44|42.14|42.49|42.19|42.51|42.21|42.42|42.12|158
1630971600000|2021-09-06 23:40:00|42.48|42.18|42.48|42.18|42.54|42.24|42.47|42.17|109
1630971900000|2021-09-06 23:45:00|42.47|42.17|42.48|42.18|42.6|42.3|42.47|42.17|186
1630972200000|2021-09-06 23:50:00|42.49|42.19|42.49|42.19|42.51|42.21|42.48|42.18|68
1630972500000|2021-09-06 23:55:00|42.48|42.18|42.54|42.24|42.54|42.24|42.48|42.18|162
1630972800000|2021-09-07 00:00:00|42.53|42.23|42.48|42.18|42.58|42.28|42.37|42.07|242
1630973100000|2021-09-07 00:05:00|42.49|42.19|42.35|42.05|42.49|42.19|42.34|42.04|200
1630973400000|2021-09-07 00:10:00|42.34|42.04|41.99|41.69|42.35|42.05|41.9|41.6|233
1630973700000|2021-09-07 00:15:00|41.98|41.68|41.84|41.54|42.06|41.76|41.79|41.49|250
1630974000000|2021-09-07 00:20:00|41.83|41.53|41.72|41.42|41.92|41.62|41.68|41.38|294
1630974300000|2021-09-07 00:25:00|41.71|41.41|41.8|41.5|41.87|41.57|41.68|41.38|229
1630974600000|2021-09-07 00:30:00|41.81|41.51|41.56|41.26|41.88|41.58|41.5|41.2|226
1630974900000|2021-09-07 00:35:00|41.57|41.27|41.64|41.34|41.74|41.44|41.54|41.24|327
1630975200000|2021-09-07 00:40:00|41.63|41.33|41.45|41.15|41.72|41.42|41.44|41.14|274
1630975500000|2021-09-07 00:45:00|41.46|41.16|41.66|41.36|41.69|41.39|41.44|41.14|263
1630975800000|2021-09-07 00:50:00|41.67|41.37|41.64|41.34|41.73|41.43|41.63|41.33|240
1630976100000|2021-09-07 00:55:00|41.63|41.33|41.76|41.46|41.79|41.49|41.49|41.19|212
1630976400000|2021-09-07 01:00:00|41.77|41.47|41.84|41.54|41.9|41.6|41.73|41.43|198
1630976700000|2021-09-07 01:05:00|41.83|41.53|41.73|41.43|41.84|41.54|41.72|41.42|104
1630977000000|2021-09-07 01:10:00|41.74|41.44|41.93|41.63|41.96|41.66|41.73|41.43|118
1630977300000|2021-09-07 01:15:00|41.94|41.64|41.83|41.53|41.95|41.65|41.83|41.53|160
1630977600000|2021-09-07 01:20:00|41.82|41.52|41.74|41.44|41.84|41.54|41.74|41.44|120
1630977900000|2021-09-07 01:25:00|41.73|41.43|41.55|41.25|41.73|41.43|41.53|41.23|187
1630978200000|2021-09-07 01:30:00|41.54|41.24|41.39|41.09|41.55|41.25|41.29|40.99|219
1630978500000|2021-09-07 01:35:00|41.38|41.08|41.37|41.07|41.41|41.11|41.28|40.98|124
1630978800000|2021-09-07 01:40:00|41.36|41.06|41.45|41.15|41.53|41.23|41.35|41.05|176
1630979100000|2021-09-07 01:45:00|41.46|41.16|41.38|41.08|41.51|41.21|41.38|41.08|127
1630979400000|2021-09-07 01:50:00|41.37|41.07|41.29|40.99|41.39|41.09|41.27|40.97|137
1630979700000|2021-09-07 01:55:00|41.3|41|41.56|41.26|41.58|41.28|41.29|40.99|148
1630980000000|2021-09-07 02:00:00|41.55|41.25|41.55|41.25|41.6|41.3|41.47|41.17|165
1630980300000|2021-09-07 02:05:00|41.56|41.26|41.66|41.36|41.71|41.41|41.56|41.26|158
1630980600000|2021-09-07 02:10:00|41.67|41.37|41.75|41.45|41.76|41.46|41.64|41.34|146
1630980900000|2021-09-07 02:15:00|41.76|41.46|41.79|41.49|41.84|41.54|41.73|41.43|198
1630981200000|2021-09-07 02:20:00|41.78|41.48|41.88|41.58|41.89|41.59|41.77|41.47|181
1630981500000|2021-09-07 02:25:00|41.89|41.59|41.92|41.62|41.95|41.65|41.84|41.54|137
1630981800000|2021-09-07 02:30:00|41.91|41.61|41.91|41.61|41.94|41.64|41.9|41.6|117
1630982100000|2021-09-07 02:35:00|41.92|41.62|41.93|41.63|41.98|41.68|41.86|41.56|222
1630982400000|2021-09-07 02:40:00|41.94|41.64|41.87|41.57|41.95|41.65|41.86|41.56|294
1630982700000|2021-09-07 02:45:00|41.88|41.58|41.94|41.64|41.95|41.65|41.79|41.49|204
1630983000000|2021-09-07 02:50:00|41.95|41.65|41.81|41.51|42|41.7|41.79|41.49|179
1630983300000|2021-09-07 02:55:00|41.82|41.52|41.85|41.55|41.87|41.57|41.77|41.47|145
1630983600000|2021-09-07 03:00:00|41.86|41.56|41.77|41.47|41.93|41.63|41.76|41.46|192
1630983900000|2021-09-07 03:05:00|41.78|41.48|41.68|41.38|41.79|41.49|41.64|41.34|180
1630984200000|2021-09-07 03:10:00|41.69|41.39|41.57|41.27|41.71|41.41|41.56|41.26|169
1630984500000|2021-09-07 03:15:00|41.58|41.28|41.65|41.35|41.72|41.42|41.58|41.28|126
1630984800000|2021-09-07 03:20:00|41.66|41.36|41.54|41.24|41.66|41.36|41.53|41.23|133
1630985100000|2021-09-07 03:25:00|41.53|41.23|41.44|41.14|41.55|41.25|41.44|41.14|108
1630985400000|2021-09-07 03:30:00|41.43|41.13|41.58|41.28|41.6|41.3|41.43|41.13|144
1630985700000|2021-09-07 03:35:00|41.57|41.27|41.39|41.09|41.58|41.28|41.35|41.05|162
1630986000000|2021-09-07 03:40:00|41.4|41.1|41.35|41.05|41.43|41.13|41.29|40.99|164
1630986300000|2021-09-07 03:45:00|41.36|41.06|41.48|41.18|41.48|41.18|41.33|41.03|142
1630986600000|2021-09-07 03:50:00|41.49|41.19|41.37|41.07|41.5|41.2|41.34|41.04|102
1630986900000|2021-09-07 03:55:00|41.38|41.08|41.39|41.09|41.4|41.1|41.34|41.04|106
1630987200000|2021-09-07 04:00:00|41.38|41.08|41.29|40.99|41.38|41.08|41.29|40.99|86
1630987500000|2021-09-07 04:05:00|41.3|41|41.49|41.19|41.53|41.23|41.29|40.99|121
1630987800000|2021-09-07 04:10:00|41.5|41.2|41.46|41.16|41.5|41.2|41.42|41.12|80
1630988100000|2021-09-07 04:15:00|41.47|41.17|41.53|41.23|41.59|41.29|41.45|41.15|137
1630988400000|2021-09-07 04:20:00|41.54|41.24|41.43|41.13|41.55|41.25|41.39|41.09|106
1630988700000|2021-09-07 04:25:00|41.44|41.14|41.47|41.17|41.56|41.26|41.42|41.12|138
1630989000000|2021-09-07 04:30:00|41.46|41.16|41.61|41.31|41.61|41.31|41.46|41.16|87
1630989300000|2021-09-07 04:35:00|41.6|41.3|41.72|41.42|41.72|41.42|41.59|41.29|66
1630989600000|2021-09-07 04:40:00|41.73|41.43|41.82|41.52|41.82|41.52|41.72|41.42|92
1630989900000|2021-09-07 04:45:00|41.83|41.53|41.8|41.5|41.87|41.57|41.78|41.48|142
1630990200000|2021-09-07 04:50:00|41.81|41.51|41.64|41.34|41.82|41.52|41.62|41.32|172
1630990500000|2021-09-07 04:55:00|41.63|41.33|41.67|41.37|41.78|41.48|41.61|41.31|123
1630990800000|2021-09-07 05:00:00|41.68|41.38|41.38|41.08|41.68|41.38|41.37|41.07|169
1630991100000|2021-09-07 05:05:00|41.37|41.07|41.41|41.11|41.41|41.11|41.32|41.02|159
1630991400000|2021-09-07 05:10:00|41.4|41.1|41.44|41.14|41.54|41.24|41.39|41.09|170
1630991700000|2021-09-07 05:15:00|41.43|41.13|41.48|41.18|41.48|41.18|41.39|41.09|106
1630992000000|2021-09-07 05:20:00|41.47|41.17|41.6|41.3|41.61|41.31|41.47|41.17|133
1630992300000|2021-09-07 05:25:00|41.61|41.31|41.52|41.22|41.62|41.32|41.45|41.15|119
1630992600000|2021-09-07 05:30:00|41.51|41.21|41.31|41.01|41.52|41.22|41.31|41.01|113
1630992900000|2021-09-07 05:35:00|41.3|41|41.55|41.25|41.56|41.26|41.27|40.97|99
1630993200000|2021-09-07 05:40:00|41.56|41.26|41.65|41.35|41.65|41.35|41.48|41.18|120
1630993500000|2021-09-07 05:45:00|41.64|41.34|41.61|41.31|41.69|41.39|41.6|41.3|140
1630993800000|2021-09-07 05:50:00|41.62|41.32|41.54|41.24|41.62|41.32|41.41|41.11|185
1630994100000|2021-09-07 05:55:00|41.53|41.23|41.57|41.27|41.67|41.37|41.53|41.23|146
1630994400000|2021-09-07 06:00:00|41.58|41.28|41.41|41.11|41.61|41.31|41.4|41.1|171
1630994700000|2021-09-07 06:05:00|41.4|41.1|41.69|41.39|41.69|41.39|41.37|41.07|146
1630995000000|2021-09-07 06:10:00|41.68|41.38|41.77|41.47|41.84|41.54|41.67|41.37|158
1630995300000|2021-09-07 06:15:00|41.78|41.48|41.69|41.39|41.79|41.49|41.62|41.32|176
1630995600000|2021-09-07 06:20:00|41.68|41.38|41.58|41.28|41.69|41.39|41.55|41.25|134
1630995900000|2021-09-07 06:25:00|41.57|41.27|41.5|41.2|41.61|41.31|41.47|41.17|127
1630996200000|2021-09-07 06:30:00|41.49|41.19|41.43|41.13|41.51|41.21|41.37|41.07|171
1630996500000|2021-09-07 06:35:00|41.42|41.12|41.39|41.09|41.59|41.29|41.39|41.09|147
1630996800000|2021-09-07 06:40:00|41.4|41.1|41.38|41.08|41.48|41.18|41.38|41.08|97
1630997100000|2021-09-07 06:45:00|41.39|41.09|41.36|41.06|41.41|41.11|41.34|41.04|88
1630997400000|2021-09-07 06:50:00|41.35|41.05|41.01|40.71|41.36|41.06|40.96|40.66|235
1630997700000|2021-09-07 06:55:00|41.02|40.72|40.62|40.32|41.04|40.74|40.58|40.28|308
1630998000000|2021-09-07 07:00:00|40.63|40.33|40.63|40.33|40.89|40.59|40.56|40.26|313
1630998300000|2021-09-07 07:05:00|40.62|40.32|40.39|40.09|40.72|40.42|40.32|40.02|336
1630998600000|2021-09-07 07:10:00|40.4|40.1|40.44|40.14|40.55|40.25|40.27|39.97|372
1630998900000|2021-09-07 07:15:00|40.43|40.13|40.61|40.31|40.63|40.33|40.28|39.98|250
1630999200000|2021-09-07 07:20:00|40.62|40.32|40.61|40.31|40.69|40.39|40.46|40.16|221
1630999500000|2021-09-07 07:25:00|40.6|40.3|40.69|40.39|40.7|40.4|40.57|40.27|154
1630999800000|2021-09-07 07:30:00|40.68|40.38|40.56|40.26|40.68|40.38|40.48|40.18|253
1631000100000|2021-09-07 07:35:00|40.57|40.27|40.76|40.46|40.76|40.46|40.53|40.23|101
1631000400000|2021-09-07 07:40:00|40.77|40.47|40.68|40.38|40.77|40.47|40.64|40.34|149
1631000700000|2021-09-07 07:45:00|40.67|40.37|40.56|40.26|40.7|40.4|40.52|40.22|176
1631001000000|2021-09-07 07:50:00|40.55|40.25|40.85|40.55|40.86|40.56|40.54|40.24|164
1631001300000|2021-09-07 07:55:00|40.84|40.54|40.64|40.34|40.88|40.58|40.62|40.32|209
1631001600000|2021-09-07 08:00:00|40.65|40.35|40.62|40.32|40.71|40.41|40.58|40.28|192
1631001900000|2021-09-07 08:05:00|40.63|40.33|40.54|40.24|40.65|40.35|40.53|40.23|182
1631002200000|2021-09-07 08:10:00|40.53|40.23|40.32|40.02|40.55|40.25|40.3|40|331
1631002500000|2021-09-07 08:15:00|40.31|40.01|40.45|40.15|40.52|40.22|40.18|39.88|320
1631002800000|2021-09-07 08:20:00|40.44|40.14|40|39.7|40.44|40.14|39.85|39.55|286
1631003100000|2021-09-07 08:25:00|39.99|39.69|39.39|39.09|39.99|39.69|39.32|39.02|407
1631003400000|2021-09-07 08:30:00|39.4|39.1|39.14|38.84|39.45|39.15|38.91|38.61|529
1631003700000|2021-09-07 08:35:00|39.1|38.8|39.36|39.06|39.62|39.32|39.07|38.77|478
1631004000000|2021-09-07 08:40:00|39.35|39.05|39.16|38.86|39.58|39.28|39.01|38.71|447
1631004300000|2021-09-07 08:45:00|39.17|38.87|39.44|39.14|39.47|39.17|39.14|38.84|452
1631004600000|2021-09-07 08:50:00|39.43|39.13|39.26|38.96|39.5|39.2|39.26|38.96|314
1631004900000|2021-09-07 08:55:00|39.25|38.95|39.01|38.71|39.32|39.02|38.98|38.68|277
1631005200000|2021-09-07 09:00:00|39|38.7|39.42|39.12|39.49|39.19|38.95|38.65|344
1631005500000|2021-09-07 09:05:00|39.43|39.13|39.43|39.13|39.56|39.26|39.34|39.04|244
1631005800000|2021-09-07 09:10:00|39.42|39.12|39.18|38.88|39.43|39.13|39.16|38.86|222
1631006100000|2021-09-07 09:15:00|39.17|38.87|39.21|38.91|39.22|38.92|39.03|38.73|235
1631006400000|2021-09-07 09:20:00|39.22|38.92|39.37|39.07|39.43|39.13|39.19|38.89|227
1631006700000|2021-09-07 09:25:00|39.36|39.06|39.14|38.84|39.36|39.06|39.14|38.84|195
1631007000000|2021-09-07 09:30:00|39.13|38.83|39.07|38.77|39.2|38.9|38.98|38.68|266
1631007300000|2021-09-07 09:35:00|39.06|38.76|38.92|38.62|39.12|38.82|38.91|38.61|196
1631007600000|2021-09-07 09:40:00|38.91|38.61|37.73|37.43|39.05|38.75|37.66|37.36|440
1631007900000|2021-09-07 09:45:00|37.72|37.42|38.22|37.92|38.29|37.99|37.61|37.31|377
1631008200000|2021-09-07 09:50:00|38.2|37.9|38.17|37.87|38.4|38.1|38.1|37.8|400
1631008500000|2021-09-07 09:55:00|38.16|37.86|38.06|37.76|38.32|38.02|37.96|37.66|335
1631008800000|2021-09-07 10:00:00|38.07|37.77|38.41|38.11|38.57|38.27|38.05|37.75|340
1631009100000|2021-09-07 10:05:00|38.4|38.1|38.46|38.16|38.55|38.25|38.29|37.99|322
1631009400000|2021-09-07 10:10:00|38.45|38.15|38.4|38.1|38.56|38.26|38.32|38.02|257
1631009700000|2021-09-07 10:15:00|38.41|38.11|38.12|37.82|38.41|38.11|37.97|37.67|339
1631010000000|2021-09-07 10:20:00|38.11|37.81|38.13|37.83|38.3|38|37.85|37.55|337
1631010300000|2021-09-07 10:25:00|38.12|37.82|38.48|38.18|38.49|38.19|38.1|37.8|310
1631010600000|2021-09-07 10:30:00|38.49|38.19|38.6|38.3|38.64|38.34|38.4|38.1|196
1631010900000|2021-09-07 10:35:00|38.61|38.31|38.65|38.35|38.67|38.37|38.52|38.22|235
1631011200000|2021-09-07 10:40:00|38.66|38.36|38.75|38.45|38.76|38.46|38.57|38.27|234
1631011500000|2021-09-07 10:45:00|38.74|38.44|38.75|38.45|38.77|38.47|38.59|38.29|201
1631011800000|2021-09-07 10:50:00|38.76|38.46|38.75|38.45|38.82|38.52|38.69|38.39|158
1631012100000|2021-09-07 10:55:00|38.74|38.44|38.64|38.34|38.74|38.44|38.62|38.32|168
1631012400000|2021-09-07 11:00:00|38.63|38.33|38.61|38.31|38.66|38.36|38.51|38.21|201
1631012700000|2021-09-07 11:05:00|38.6|38.3|38.63|38.33|38.65|38.35|38.49|38.19|165
1631013000000|2021-09-07 11:10:00|38.64|38.34|38.7|38.4|38.7|38.4|38.59|38.29|147
1631013300000|2021-09-07 11:15:00|38.69|38.39|38.69|38.39|38.71|38.41|38.47|38.17|201
1631013600000|2021-09-07 11:20:00|38.68|38.38|38.64|38.34|38.74|38.44|38.54|38.24|292
1631013900000|2021-09-07 11:25:00|38.65|38.35|38.76|38.46|38.82|38.52|38.6|38.3|227
1631014200000|2021-09-07 11:30:00|38.77|38.47|38.64|38.34|38.77|38.47|38.61|38.31|185
1631014500000|2021-09-07 11:35:00|38.63|38.33|38.57|38.27|38.64|38.34|38.51|38.21|142
1631014800000|2021-09-07 11:40:00|38.58|38.28|38.59|38.29|38.64|38.34|38.5|38.2|145
1631015100000|2021-09-07 11:45:00|38.6|38.3|38.45|38.15|38.64|38.34|38.42|38.12|218
1631015400000|2021-09-07 11:50:00|38.46|38.16|38.27|37.97|38.48|38.18|38.26|37.96|125
1631015700000|2021-09-07 11:55:00|38.28|37.98|38.26|37.96|38.51|38.21|38.24|37.94|282
1631016000000|2021-09-07 12:00:00|38.27|37.97|38.31|38.01|38.4|38.1|38.07|37.77|287
1631016300000|2021-09-07 12:05:00|38.3|38|38.34|38.04|38.45|38.15|38.28|37.98|259
1631016600000|2021-09-07 12:10:00|38.33|38.03|38.19|37.89|38.34|38.04|38.16|37.86|122
1631016900000|2021-09-07 12:15:00|38.18|37.88|38.25|37.95|38.39|38.09|38.18|37.88|153
1631017200000|2021-09-07 12:20:00|38.26|37.96|38.08|37.78|38.27|37.97|38.08|37.78|187
1631017500000|2021-09-07 12:25:00|38.07|37.77|37.92|37.62|38.08|37.78|37.88|37.58|226
1631017800000|2021-09-07 12:30:00|37.91|37.61|38.21|37.91|38.21|37.91|37.84|37.54|259
1631018100000|2021-09-07 12:35:00|38.2|37.9|38.47|38.17|38.51|38.21|38.2|37.9|230
1631018400000|2021-09-07 12:40:00|38.46|38.16|38.24|37.94|38.46|38.16|38.24|37.94|241
1631018700000|2021-09-07 12:45:00|38.23|37.93|38.64|38.34|38.66|38.36|38.22|37.92|246
1631019000000|2021-09-07 12:50:00|38.63|38.33|38.71|38.41|38.73|38.43|38.57|38.27|167
1631019300000|2021-09-07 12:55:00|38.72|38.42|38.56|38.26|38.72|38.42|38.55|38.25|159
1631019600000|2021-09-07 13:00:00|38.57|38.27|38.64|38.34|38.64|38.34|38.52|38.22|159
1631019900000|2021-09-07 13:05:00|38.65|38.35|38.54|38.24|38.66|38.36|38.54|38.24|171
1631020200000|2021-09-07 13:10:00|38.55|38.25|38.55|38.25|38.58|38.28|38.43|38.13|150
1631020500000|2021-09-07 13:15:00|38.54|38.24|38.72|38.42|38.79|38.49|38.49|38.19|176
1631020800000|2021-09-07 13:20:00|38.71|38.41|38.75|38.45|38.81|38.51|38.67|38.37|162
1631021100000|2021-09-07 13:25:00|38.76|38.46|38.76|38.46|38.76|38.46|38.68|38.38|145
1631021400000|2021-09-07 13:30:00|38.75|38.45|38.65|38.35|38.76|38.46|38.6|38.3|211
1631021700000|2021-09-07 13:35:00|38.66|38.36|38.29|37.99|38.66|38.36|38.29|37.99|202
1631022000000|2021-09-07 13:40:00|38.28|37.98|38.26|37.96|38.31|38.01|38.2|37.9|182
1631022300000|2021-09-07 13:45:00|38.25|37.95|38.24|37.94|38.31|38.01|38.21|37.91|130
1631022600000|2021-09-07 13:50:00|38.23|37.93|38.04|37.74|38.25|37.95|38.04|37.74|192
1631022900000|2021-09-07 13:55:00|38.05|37.75|37.92|37.62|38.17|37.87|37.91|37.61|243
1631023200000|2021-09-07 14:00:00|37.91|37.61|38.16|37.86|38.23|37.93|37.74|37.44|325
1631023500000|2021-09-07 14:05:00|38.15|37.85|38.02|37.72|38.23|37.93|37.98|37.68|196
1631023800000|2021-09-07 14:10:00|38.01|37.71|37.89|37.59|38.09|37.79|37.87|37.57|199
1631024100000|2021-09-07 14:15:00|37.88|37.58|37.95|37.65|37.99|37.69|37.67|37.37|315
1631024400000|2021-09-07 14:20:00|37.94|37.64|37.75|37.45|37.98|37.68|37.7|37.4|322
1631024700000|2021-09-07 14:25:00|37.74|37.44|36.89|36.59|37.75|37.45|36.83|36.53|403
1631025000000|2021-09-07 14:30:00|36.91|36.61|37.51|37.21|37.58|37.28|36.9|36.6|393
1631025300000|2021-09-07 14:35:00|37.5|37.2|37.45|37.15|37.64|37.34|37.24|36.94|396
1631025600000|2021-09-07 14:40:00|37.44|37.14|37|36.7|37.44|37.14|36.98|36.68|348
1631025900000|2021-09-07 14:45:00|36.99|36.69|34.76|34.46|36.99|36.69|34.72|34.42|582
1631026200000|2021-09-07 14:50:00|34.79|34.49|35.25|34.95|35.27|34.97|34.65|34.35|557
1631026500000|2021-09-07 14:55:00|35.26|34.96|32.5|32.2|35.46|35.16|32.34|32.04|585
1631026800000|2021-09-07 15:00:00|32.31|32.01|32.06|31.76|32.57|32.27|31.45|31.15|793
1631027100000|2021-09-07 15:05:00|32.05|31.75|27.88|27.58|32.05|31.75|27.74|27.44|778
1631027400000|2021-09-07 15:10:00|27.87|27.57|29.94|29.64|30.09|29.79|27.82|27.52|816
1631027700000|2021-09-07 15:15:00|29.96|29.66|31.2|30.9|31.21|30.91|29.68|29.38|706
1631028000000|2021-09-07 15:20:00|31.22|30.92|31.42|31.12|31.69|31.39|30.95|30.65|765
1631028300000|2021-09-07 15:25:00|31.43|31.13|31.56|31.26|31.9|31.6|31.12|30.82|686
1631028600000|2021-09-07 15:30:00|31.51|31.21|32.29|31.99|32.33|32.03|31.51|31.21|662
1631028900000|2021-09-07 15:35:00|32.21|31.91|33|32.7|33.03|32.73|32.13|31.83|560
1631029200000|2021-09-07 15:40:00|33.01|32.71|33.62|33.32|33.77|33.47|32.93|32.63|568
1631029500000|2021-09-07 15:45:00|33.6|33.3|33.26|32.96|33.64|33.34|32.58|32.28|643
1631029800000|2021-09-07 15:50:00|33.23|32.93|33.21|32.91|33.26|32.96|32.66|32.36|558
1631030100000|2021-09-07 15:55:00|33.22|32.92|33.21|32.91|33.4|33.1|33.1|32.8|485
1631030400000|2021-09-07 16:00:00|33.2|32.9|32.75|32.45|33.41|33.11|32.75|32.45|415
1631030700000|2021-09-07 16:05:00|32.78|32.48|33.29|32.99|33.33|33.03|32.73|32.43|319
1631031000000|2021-09-07 16:10:00|33.3|33|33.41|33.11|33.5|33.2|33.12|32.82|223
1631031300000|2021-09-07 16:15:00|33.4|33.1|34.23|33.93|34.25|33.95|33.3|33|328
1631031600000|2021-09-07 16:20:00|34.21|33.91|33.61|33.31|34.23|33.93|33.58|33.28|316
1631031900000|2021-09-07 16:25:00|33.62|33.32|34.01|33.71|34.01|33.71|33.5|33.2|254
1631032200000|2021-09-07 16:30:00|34.02|33.72|34.17|33.87|34.45|34.15|33.98|33.68|457
1631032500000|2021-09-07 16:35:00|34.16|33.86|34.26|33.96|34.35|34.05|33.96|33.66|218
1631032800000|2021-09-07 16:40:00|34.25|33.95|34.56|34.26|34.57|34.27|34.25|33.95|243
1631033100000|2021-09-07 16:45:00|34.57|34.27|34.53|34.23|34.74|34.44|34.34|34.04|363
1631033400000|2021-09-07 16:50:00|34.54|34.24|34.51|34.21|34.76|34.46|34.49|34.19|231
1631033700000|2021-09-07 16:55:00|34.56|34.26|34.69|34.39|34.98|34.68|34.53|34.23|348
1631034000000|2021-09-07 17:00:00|34.71|34.41|34.6|34.3|34.89|34.59|34.45|34.15|378
1631034300000|2021-09-07 17:05:00|34.59|34.29|34.61|34.31|34.65|34.35|34.36|34.06|270
1631034600000|2021-09-07 17:10:00|34.62|34.32|34.22|33.92|34.67|34.37|34.19|33.89|223
1631034900000|2021-09-07 17:15:00|34.21|33.91|34.41|34.11|34.51|34.21|34.19|33.89|305
1631035200000|2021-09-07 17:20:00|34.37|34.07|33.94|33.64|34.45|34.15|33.89|33.59|323
1631035500000|2021-09-07 17:25:00|33.93|33.63|33.78|33.48|34.06|33.76|33.55|33.25|428
1631035800000|2021-09-07 17:30:00|33.77|33.47|33.82|33.52|33.91|33.61|33.62|33.32|362
1631036100000|2021-09-07 17:35:00|33.8|33.5|33.76|33.46|34.02|33.72|33.7|33.4|263
1631036400000|2021-09-07 17:40:00|33.77|33.47|33.63|33.33|33.91|33.61|33.61|33.31|325
1631036700000|2021-09-07 17:45:00|33.67|33.37|33.64|33.34|33.78|33.48|33.45|33.15|318
1631037000000|2021-09-07 17:50:00|33.63|33.33|33.56|33.26|33.72|33.42|33.32|33.02|430
1631037300000|2021-09-07 17:55:00|33.55|33.25|33.47|33.17|33.71|33.41|33.45|33.15|414
1631037600000|2021-09-07 18:00:00|33.48|33.18|33.49|33.19|33.69|33.39|33.38|33.08|448
1631037900000|2021-09-07 18:05:00|33.5|33.2|33.29|32.99|33.51|33.21|33.24|32.94|387
1631038200000|2021-09-07 18:10:00|33.27|32.97|33.05|32.75|33.32|33.02|32.91|32.61|356
1631038500000|2021-09-07 18:15:00|33.04|32.74|32.73|32.43|33.11|32.81|32.29|31.99|457
1631038800000|2021-09-07 18:20:00|32.75|32.45|33.03|32.73|33.06|32.76|32.74|32.44|363
1631039100000|2021-09-07 18:25:00|33.02|32.72|33.12|32.82|33.16|32.86|32.91|32.61|319
1631039400000|2021-09-07 18:30:00|33.1|32.8|32.91|32.61|33.16|32.86|32.91|32.61|320
1631039700000|2021-09-07 18:35:00|32.93|32.63|33.25|32.95|33.36|33.06|32.74|32.44|415
1631040000000|2021-09-07 18:40:00|33.26|32.96|33.51|33.21|33.55|33.25|33.21|32.91|360
1631040300000|2021-09-07 18:45:00|33.49|33.19|33.5|33.2|33.65|33.35|33.36|33.06|396
1631040600000|2021-09-07 18:50:00|33.49|33.19|33.48|33.18|33.63|33.33|33.39|33.09|354
1631040900000|2021-09-07 18:55:00|33.49|33.19|33.4|33.1|33.56|33.26|33.33|33.03|394
1631041200000|2021-09-07 19:00:00|33.41|33.11|33.38|33.08|33.45|33.15|33.21|32.91|329
1631041500000|2021-09-07 19:05:00|33.37|33.07|33.2|32.9|33.5|33.2|33.2|32.9|337
1631041800000|2021-09-07 19:10:00|33.19|32.89|33.46|33.16|33.53|33.23|33.16|32.86|171
1631042100000|2021-09-07 19:15:00|33.45|33.15|33.54|33.24|33.63|33.33|33.42|33.12|193
1631042400000|2021-09-07 19:20:00|33.55|33.25|33.67|33.37|33.68|33.38|33.45|33.15|248
1631042700000|2021-09-07 19:25:00|33.68|33.38|33.47|33.17|33.68|33.38|33.42|33.12|211
1631043000000|2021-09-07 19:30:00|33.48|33.18|33.15|32.85|33.5|33.2|33.11|32.81|256
1631043300000|2021-09-07 19:35:00|33.14|32.84|32.88|32.58|33.16|32.86|32.86|32.56|305
1631043600000|2021-09-07 19:40:00|32.89|32.59|33.07|32.77|33.09|32.79|32.84|32.54|280
1631043900000|2021-09-07 19:45:00|33.08|32.78|33.26|32.96|33.29|32.99|32.95|32.65|247
1631044200000|2021-09-07 19:50:00|33.27|32.97|33.04|32.74|33.29|32.99|33.04|32.74|230
1631044500000|2021-09-07 19:55:00|33.05|32.75|32.8|32.5|33.05|32.75|32.74|32.44|308
1631044800000|2021-09-07 20:00:00|32.79|32.49|33.3|33|33.31|33.01|32.75|32.45|318
1631045100000|2021-09-07 20:05:00|33.29|32.99|32.99|32.69|33.29|32.99|32.97|32.67|275
1631045400000|2021-09-07 20:10:00|33|32.7|33.32|33.02|33.34|33.04|32.95|32.65|250
1631045700000|2021-09-07 20:15:00|33.31|33.01|33.54|33.24|33.57|33.27|33.08|32.78|411
1631046000000|2021-09-07 20:20:00|33.55|33.25|33.64|33.34|33.74|33.44|33.52|33.22|289
1631046300000|2021-09-07 20:25:00|33.63|33.33|33.36|33.06|33.69|33.39|33.33|33.03|334
1631046600000|2021-09-07 20:30:00|33.35|33.05|33.1|32.8|33.36|33.06|33.07|32.77|341
1631046900000|2021-09-07 20:35:00|33.09|32.79|32.8|32.5|33.14|32.84|32.76|32.46|359
1631047200000|2021-09-07 20:40:00|32.81|32.51|32.74|32.44|32.94|32.64|32.66|32.36|384
1631047500000|2021-09-07 20:45:00|32.75|32.45|32.89|32.59|32.9|32.6|32.69|32.39|285
1631047800000|2021-09-07 20:50:00|32.9|32.6|33.3|33|33.36|33.06|32.9|32.6|337
1631048100000|2021-09-07 20:55:00|33.29|32.99|33.26|32.96|33.36|33.06|33.1|32.8|263
1631048400000|2021-09-07 21:00:00|33.27|32.97|33.33|33.03|33.35|33.05|33.26|32.96|143
1631048700000|2021-09-07 21:05:00|33.32|33.02|33.19|32.89|33.32|33.02|33.17|32.87|197
1631049000000|2021-09-07 21:10:00|33.18|32.88|33.11|32.81|33.24|32.94|33.08|32.78|196
1631049300000|2021-09-07 21:15:00|33.1|32.8|32.9|32.6|33.11|32.81|32.86|32.56|254
1631049600000|2021-09-07 21:20:00|32.89|32.59|32.79|32.49|33|32.7|32.79|32.49|204
1631049900000|2021-09-07 21:25:00|32.8|32.5|32.67|32.37|32.83|32.53|32.65|32.35|186
1631050200000|2021-09-07 21:30:00|32.66|32.36|32.96|32.66|32.96|32.66|32.66|32.36|131
1631050500000|2021-09-07 21:35:00|32.97|32.67|32.92|32.62|33.13|32.83|32.92|32.62|132
1631050800000|2021-09-07 21:40:00|32.91|32.61|33.08|32.78|33.21|32.91|32.86|32.56|176
1631051100000|2021-09-07 21:45:00|33.09|32.79|33.44|33.14|33.48|33.18|33.08|32.78|142
1631051400000|2021-09-07 21:50:00|33.43|33.13|33.35|33.05|33.44|33.14|33.16|32.86|236
1631051700000|2021-09-07 21:55:00|33.34|33.04|33.43|33.13|33.5|33.2|33.09|32.79|292
1631052000000|2021-09-07 22:00:00|33.44|33.14|33.13|32.83|33.44|33.14|32.95|32.65|316
1631052300000|2021-09-07 22:05:00|33.12|32.82|33.39|33.09|33.39|33.09|33.12|32.82|246
1631052600000|2021-09-07 22:10:00|33.38|33.08|33.48|33.18|33.53|33.23|33.33|33.03|250
1631052900000|2021-09-07 22:15:00|33.47|33.17|33.61|33.31|33.63|33.33|33.31|33.01|220
1631053200000|2021-09-07 22:20:00|33.6|33.3|33.65|33.35|33.7|33.4|33.47|33.17|320
1631053500000|2021-09-07 22:25:00|33.64|33.34|33.62|33.32|33.68|33.38|33.52|33.22|321
1631053800000|2021-09-07 22:30:00|33.61|33.31|33.74|33.44|33.77|33.47|33.54|33.24|255
1631054100000|2021-09-07 22:35:00|33.73|33.43|33.77|33.47|33.78|33.48|33.57|33.27|286
1631054400000|2021-09-07 22:40:00|33.78|33.48|33.88|33.58|33.9|33.6|33.77|33.47|213
1631054700000|2021-09-07 22:45:00|33.89|33.59|33.79|33.49|33.89|33.59|33.74|33.44|187
1631055000000|2021-09-07 22:50:00|33.8|33.5|33.75|33.45|33.81|33.51|33.68|33.38|226
1631055300000|2021-09-07 22:55:00|33.74|33.44|33.58|33.28|33.74|33.44|33.48|33.18|259
1631055600000|2021-09-07 23:00:00|33.59|33.29|33.52|33.22|33.6|33.3|33.47|33.17|246
1631055900000|2021-09-07 23:05:00|33.51|33.21|33.41|33.11|33.53|33.23|33.37|33.07|264
1631056200000|2021-09-07 23:10:00|33.4|33.1|33.41|33.11|33.43|33.13|33.27|32.97|255
1631056500000|2021-09-07 23:15:00|33.42|33.12|33.59|33.29|33.62|33.32|33.4|33.1|237
1631056800000|2021-09-07 23:20:00|33.61|33.31|33.67|33.37|33.73|33.43|33.58|33.28|243
1631057100000|2021-09-07 23:25:00|33.66|33.36|33.84|33.54|33.91|33.61|33.66|33.36|202
1631057400000|2021-09-07 23:30:00|33.85|33.55|33.75|33.45|33.88|33.58|33.71|33.41|248
1631057700000|2021-09-07 23:35:00|33.74|33.44|33.73|33.43|33.75|33.45|33.62|33.32|267
1631058000000|2021-09-07 23:40:00|33.74|33.44|33.83|33.53|33.86|33.56|33.62|33.32|206
1631058300000|2021-09-07 23:45:00|33.82|33.52|33.83|33.53|33.86|33.56|33.68|33.38|297
1631058600000|2021-09-07 23:50:00|33.84|33.54|33.59|33.29|33.91|33.61|33.58|33.28|289
1631058900000|2021-09-07 23:55:00|33.58|33.28|33.69|33.39|33.69|33.39|33.47|33.17|338
1631059200000|2021-09-08 00:00:00|33.71|33.41|33.31|33.01|33.86|33.56|33.29|32.99|384
1631059500000|2021-09-08 00:05:00|33.3|33|32.97|32.67|33.32|33.02|32.88|32.58|384
1631059800000|2021-09-08 00:10:00|32.96|32.66|33.26|32.96|33.49|33.19|32.96|32.66|280
1631060100000|2021-09-08 00:15:00|33.25|32.95|33.12|32.82|33.46|33.16|33.09|32.79|316
1631060400000|2021-09-08 00:20:00|33.13|32.83|33.39|33.09|33.46|33.16|33.09|32.79|285
1631060700000|2021-09-08 00:25:00|33.38|33.08|33.63|33.33|33.66|33.36|33.33|33.03|279
1631061000000|2021-09-08 00:30:00|33.64|33.34|33.84|33.54|33.91|33.61|33.63|33.33|220
1631061300000|2021-09-08 00:35:00|33.83|33.53|33.72|33.42|33.87|33.57|33.67|33.37|275
1631061600000|2021-09-08 00:40:00|33.73|33.43|33.87|33.57|33.9|33.6|33.7|33.4|194
1631061900000|2021-09-08 00:45:00|33.88|33.58|33.82|33.52|33.88|33.58|33.8|33.5|158
1631062200000|2021-09-08 00:50:00|33.81|33.51|33.92|33.62|33.92|33.62|33.81|33.51|172
1631062500000|2021-09-08 00:55:00|33.93|33.63|33.89|33.59|33.95|33.65|33.87|33.57|202
1631062800000|2021-09-08 01:00:00|33.9|33.6|33.78|33.48|33.95|33.65|33.77|33.47|157
1631063100000|2021-09-08 01:05:00|33.77|33.47|33.76|33.46|33.81|33.51|33.7|33.4|192
1631063400000|2021-09-08 01:10:00|33.75|33.45|33.59|33.29|33.78|33.48|33.59|33.29|210
1631063700000|2021-09-08 01:15:00|33.58|33.28|33.69|33.39|33.69|33.39|33.57|33.27|170
1631064000000|2021-09-08 01:20:00|33.68|33.38|33.62|33.32|33.71|33.41|33.59|33.29|210
1631064300000|2021-09-08 01:25:00|33.61|33.31|33.65|33.35|33.7|33.4|33.48|33.18|219
1631064600000|2021-09-08 01:30:00|33.66|33.36|33.9|33.6|33.91|33.61|33.66|33.36|191
1631064900000|2021-09-08 01:35:00|33.89|33.59|33.92|33.62|33.94|33.64|33.86|33.56|163
1631065200000|2021-09-08 01:40:00|33.93|33.63|34.07|33.77|34.07|33.77|33.85|33.55|203
1631065500000|2021-09-08 01:45:00|34.06|33.76|34.02|33.72|34.06|33.76|33.93|33.63|204
1631065800000|2021-09-08 01:50:00|34.01|33.71|34.02|33.72|34.04|33.74|33.97|33.67|137
1631066100000|2021-09-08 01:55:00|34.03|33.73|34.11|33.81|34.17|33.87|33.99|33.69|171
1631066400000|2021-09-08 02:00:00|34.1|33.8|34.14|33.84|34.15|33.85|34.06|33.76|192
1631066700000|2021-09-08 02:05:00|34.15|33.85|34.11|33.81|34.15|33.85|34.08|33.78|149
1631067000000|2021-09-08 02:10:00|34.12|33.82|34.21|33.91|34.28|33.98|34.12|33.82|174
1631067300000|2021-09-08 02:15:00|34.22|33.92|34.29|33.99|34.3|34|34.16|33.86|201
1631067600000|2021-09-08 02:20:00|34.31|34.01|34.33|34.03|34.4|34.1|34.31|34.01|166
1631067900000|2021-09-08 02:25:00|34.34|34.04|34.45|34.15|34.45|34.15|34.2|33.9|178
1631068200000|2021-09-08 02:30:00|34.44|34.14|34.24|33.94|34.44|34.14|34.18|33.88|217
1631068500000|2021-09-08 02:35:00|34.23|33.93|34.25|33.95|34.3|34|34.18|33.88|218
1631068800000|2021-09-08 02:40:00|34.24|33.94|34.25|33.95|34.31|34.01|34.22|33.92|180
1631069100000|2021-09-08 02:45:00|34.24|33.94|34.21|33.91|34.27|33.97|34.1|33.8|190
1631069400000|2021-09-08 02:50:00|34.2|33.9|34.15|33.85|34.23|33.93|34.13|33.83|156
1631069700000|2021-09-08 02:55:00|34.14|33.84|34.11|33.81|34.18|33.88|34.1|33.8|150
1631070000000|2021-09-08 03:00:00|34.12|33.82|34.13|33.83|34.23|33.93|34.12|33.82|174
1631070300000|2021-09-08 03:05:00|34.14|33.84|34.07|33.77|34.22|33.92|34.07|33.77|155
1631070600000|2021-09-08 03:10:00|34.06|33.76|33.85|33.55|34.08|33.78|33.84|33.54|209
1631070900000|2021-09-08 03:15:00|33.84|33.54|33.44|33.14|33.94|33.64|33.44|33.14|308
1631071200000|2021-09-08 03:20:00|33.43|33.13|33.3|33|33.58|33.28|33.25|32.95|309
1631071500000|2021-09-08 03:25:00|33.31|33.01|33.35|33.05|33.47|33.17|33.26|32.96|409
1631071800000|2021-09-08 03:30:00|33.36|33.06|33.43|33.13|33.5|33.2|33.26|32.96|424
1631072100000|2021-09-08 03:35:00|33.44|33.14|33.39|33.09|33.5|33.2|33.37|33.07|272
1631072400000|2021-09-08 03:40:00|33.4|33.1|33.43|33.13|33.49|33.19|33.37|33.07|208
1631072700000|2021-09-08 03:45:00|33.42|33.12|33.37|33.07|33.57|33.27|33.36|33.06|239
1631073000000|2021-09-08 03:50:00|33.36|33.06|33.2|32.9|33.36|33.06|33.2|32.9|260
1631073300000|2021-09-08 03:55:00|33.21|32.91|33.16|32.86|33.28|32.98|33.13|32.83|189
1631073600000|2021-09-08 04:00:00|33.17|32.87|33.18|32.88|33.34|33.04|33.17|32.87|220
1631073900000|2021-09-08 04:05:00|33.17|32.87|33.37|33.07|33.51|33.21|33.02|32.72|375
1631074200000|2021-09-08 04:10:00|33.39|33.09|33.44|33.14|33.56|33.26|33.37|33.07|317
1631074500000|2021-09-08 04:15:00|33.43|33.13|33.6|33.3|33.67|33.37|33.41|33.11|284
1631074800000|2021-09-08 04:20:00|33.59|33.29|33.66|33.36|33.67|33.37|33.47|33.17|194
1631075100000|2021-09-08 04:25:00|33.67|33.37|33.72|33.42|33.72|33.42|33.53|33.23|211
1631075400000|2021-09-08 04:30:00|33.73|33.43|33.75|33.45|33.81|33.51|33.66|33.36|199
1631075700000|2021-09-08 04:35:00|33.76|33.46|33.73|33.43|33.86|33.56|33.73|33.43|202
1631076000000|2021-09-08 04:40:00|33.72|33.42|33.81|33.51|33.84|33.54|33.72|33.42|184
1631076300000|2021-09-08 04:45:00|33.8|33.5|33.64|33.34|33.87|33.57|33.6|33.3|189
1631076600000|2021-09-08 04:50:00|33.63|33.33|33.44|33.14|33.69|33.39|33.43|33.13|209
1631076900000|2021-09-08 04:55:00|33.45|33.15|33.44|33.14|33.64|33.34|33.4|33.1|277
1631077200000|2021-09-08 05:00:00|33.45|33.15|33.37|33.07|33.6|33.3|33.29|32.99|297
1631077500000|2021-09-08 05:05:00|33.36|33.06|33.34|33.04|33.52|33.22|33.3|33|246
1631077800000|2021-09-08 05:10:00|33.32|33.02|33.45|33.15|33.49|33.19|33.31|33.01|236
1631078100000|2021-09-08 05:15:00|33.46|33.16|33.47|33.17|33.52|33.22|33.33|33.03|241
1631078400000|2021-09-08 05:20:00|33.48|33.18|33.72|33.42|33.73|33.43|33.47|33.17|218
1631078700000|2021-09-08 05:25:00|33.73|33.43|33.71|33.41|33.76|33.46|33.67|33.37|167
1631079000000|2021-09-08 05:30:00|33.7|33.4|33.59|33.29|33.81|33.51|33.58|33.28|181
1631079300000|2021-09-08 05:35:00|33.58|33.28|33.46|33.16|33.64|33.34|33.46|33.16|225
1631079600000|2021-09-08 05:40:00|33.47|33.17|33.22|32.92|33.53|33.23|33.17|32.87|268
1631079900000|2021-09-08 05:45:00|33.23|32.93|33.33|33.03|33.36|33.06|33.19|32.89|264
1631080200000|2021-09-08 05:50:00|33.34|33.04|33.1|32.8|33.4|33.1|33.09|32.79|241
1631080500000|2021-09-08 05:55:00|33.11|32.81|32.85|32.55|33.11|32.81|32.81|32.51|288
1631080800000|2021-09-08 06:00:00|32.86|32.56|32.91|32.61|33|32.7|32.78|32.48|280
1631081100000|2021-09-08 06:05:00|32.9|32.6|32.96|32.66|33.09|32.79|32.88|32.58|193
1631081400000|2021-09-08 06:10:00|32.97|32.67|32.5|32.2|32.98|32.68|32.5|32.2|276
1631081700000|2021-09-08 06:15:00|32.51|32.21|32.2|31.9|32.75|32.45|32.16|31.86|427
1631082000000|2021-09-08 06:20:00|32.21|31.91|32.03|31.73|32.34|32.04|31.85|31.55|419
1631082300000|2021-09-08 06:25:00|32.02|31.72|31.85|31.55|32.17|31.87|31.67|31.37|441
1631082600000|2021-09-08 06:30:00|31.86|31.56|32.16|31.86|32.23|31.93|31.81|31.51|389
1631082900000|2021-09-08 06:35:00|32.15|31.85|31.76|31.46|32.16|31.86|31.67|31.37|364
1631083200000|2021-09-08 06:40:00|31.77|31.47|31.65|31.35|31.87|31.57|31.59|31.29|414
1631083500000|2021-09-08 06:45:00|31.66|31.36|31.37|31.07|31.85|31.55|31.23|30.93|418
1631083800000|2021-09-08 06:50:00|31.38|31.08|31.58|31.28|31.73|31.43|31.28|30.98|464
1631084100000|2021-09-08 06:55:00|31.59|31.29|31.41|31.11|31.65|31.35|31.34|31.04|377
1631084400000|2021-09-08 07:00:00|31.42|31.12|31.86|31.56|31.86|31.56|31.41|31.11|336
1631084700000|2021-09-08 07:05:00|31.87|31.57|31.77|31.47|31.9|31.6|31.72|31.42|263
1631085000000|2021-09-08 07:10:00|31.78|31.48|31.64|31.34|31.83|31.53|31.59|31.29|278
1631085300000|2021-09-08 07:15:00|31.65|31.35|31.81|31.51|31.99|31.69|31.65|31.35|309
1631085600000|2021-09-08 07:20:00|31.8|31.5|31.57|31.27|31.84|31.54|31.56|31.26|293
1631085900000|2021-09-08 07:25:00|31.56|31.26|31.43|31.13|31.65|31.35|31.37|31.07|316
1631086200000|2021-09-08 07:30:00|31.42|31.12|31.59|31.29|31.81|31.51|31.36|31.06|333
1631086500000|2021-09-08 07:35:00|31.6|31.3|31.53|31.23|31.71|31.41|31.52|31.22|235
1631086800000|2021-09-08 07:40:00|31.54|31.24|31.44|31.14|31.75|31.45|31.43|31.13|264
1631087100000|2021-09-08 07:45:00|31.45|31.15|31.56|31.26|31.68|31.38|31.42|31.12|279
1631087400000|2021-09-08 07:50:00|31.55|31.25|31.37|31.07|31.76|31.46|31.35|31.05|281
1631087700000|2021-09-08 07:55:00|31.36|31.06|31.28|30.98|31.54|31.24|31.27|30.97|309
1631088000000|2021-09-08 08:00:00|31.29|30.99|31.44|31.14|31.62|31.32|31.26|30.96|317
1631088300000|2021-09-08 08:05:00|31.43|31.13|31.39|31.09|31.7|31.4|31.32|31.02|294
1631088600000|2021-09-08 08:10:00|31.38|31.08|31.18|30.88|31.58|31.28|31.16|30.86|243
1631088900000|2021-09-08 08:15:00|31.19|30.89|30.86|30.56|31.21|30.91|30.73|30.43|363
1631089200000|2021-09-08 08:20:00|30.87|30.57|30.83|30.53|30.98|30.68|30.61|30.31|374
1631089500000|2021-09-08 08:25:00|30.84|30.54|31.24|30.94|31.36|31.06|30.71|30.41|337
1631089800000|2021-09-08 08:30:00|31.25|30.95|31.53|31.23|31.53|31.23|31.24|30.94|363
1631090100000|2021-09-08 08:35:00|31.54|31.24|31.73|31.43|31.74|31.44|31.52|31.22|338
1631090400000|2021-09-08 08:40:00|31.74|31.44|31.79|31.49|31.79|31.49|31.6|31.3|213
1631090700000|2021-09-08 08:45:00|31.8|31.5|31.85|31.55|32.02|31.72|31.71|31.41|296
1631091000000|2021-09-08 08:50:00|31.84|31.54|31.87|31.57|31.87|31.57|31.73|31.43|163
1631091300000|2021-09-08 08:55:00|31.88|31.58|32.06|31.76|32.07|31.77|31.8|31.5|216
1631091600000|2021-09-08 09:00:00|32.07|31.77|31.81|31.51|32.19|31.89|31.81|31.51|193
1631091900000|2021-09-08 09:05:00|31.8|31.5|31.95|31.65|32.04|31.74|31.8|31.5|191
1631092200000|2021-09-08 09:10:00|31.94|31.64|31.88|31.58|32.03|31.73|31.87|31.57|207
1631092500000|2021-09-08 09:15:00|31.87|31.57|32.23|31.93|32.32|32.02|31.87|31.57|233
1631092800000|2021-09-08 09:20:00|32.24|31.94|32.27|31.97|32.36|32.06|32.2|31.9|186
1631093100000|2021-09-08 09:25:00|32.26|31.96|32.24|31.94|32.28|31.98|32.19|31.89|122
1631093400000|2021-09-08 09:30:00|32.23|31.93|32.27|31.97|32.41|32.11|32.19|31.89|185
1631093700000|2021-09-08 09:35:00|32.28|31.98|32.3|32|32.37|32.07|32.21|31.91|157
1631094000000|2021-09-08 09:40:00|32.31|32.01|32.31|32.01|32.35|32.05|32.24|31.94|96
1631094300000|2021-09-08 09:45:00|32.32|32.02|32.4|32.1|32.42|32.12|32.27|31.97|126
1631094600000|2021-09-08 09:50:00|32.39|32.09|32.52|32.22|32.55|32.25|32.33|32.03|148
1631094900000|2021-09-08 09:55:00|32.51|32.21|32.51|32.21|32.51|32.21|32.36|32.06|159
1631095200000|2021-09-08 10:00:00|32.5|32.2|32.26|31.96|32.52|32.22|32.23|31.93|164
1631095500000|2021-09-08 10:05:00|32.27|31.97|32.32|32.02|32.35|32.05|32.17|31.87|139
1631095800000|2021-09-08 10:10:00|32.33|32.03|32.41|32.11|32.53|32.23|32.33|32.03|114
1631096100000|2021-09-08 10:15:00|32.4|32.1|32.5|32.2|32.5|32.2|32.39|32.09|136
1631096400000|2021-09-08 10:20:00|32.49|32.19|32.35|32.05|32.55|32.25|32.34|32.04|131
1631096700000|2021-09-08 10:25:00|32.34|32.04|32.19|31.89|32.37|32.07|32.15|31.85|149
1631097000000|2021-09-08 10:30:00|32.2|31.9|32.02|31.72|32.35|32.05|31.96|31.66|197
1631097300000|2021-09-08 10:35:00|32.01|31.71|32.02|31.72|32.14|31.84|31.99|31.69|220
1631097600000|2021-09-08 10:40:00|32.03|31.73|32.03|31.73|32.07|31.77|31.85|31.55|246
1631097900000|2021-09-08 10:45:00|32.04|31.74|32.18|31.88|32.2|31.9|32.03|31.73|237
1631098200000|2021-09-08 10:50:00|32.19|31.89|32.48|32.18|32.56|32.26|32.19|31.89|276
1631098500000|2021-09-08 10:55:00|32.47|32.17|32.42|32.12|32.54|32.24|32.39|32.09|252
1631098800000|2021-09-08 11:00:00|32.43|32.13|32.36|32.06|32.43|32.13|32.26|31.96|218
1631099100000|2021-09-08 11:05:00|32.35|32.05|32.54|32.24|32.54|32.24|32.26|31.96|182
1631099400000|2021-09-08 11:10:00|32.53|32.23|32.59|32.29|32.76|32.46|32.48|32.18|256
1631099700000|2021-09-08 11:15:00|32.58|32.28|32.68|32.38|32.76|32.46|32.54|32.24|264
1631100000000|2021-09-08 11:20:00|32.69|32.39|32.75|32.45|32.87|32.57|32.63|32.33|253
1631100300000|2021-09-08 11:25:00|32.74|32.44|32.79|32.49|32.81|32.51|32.64|32.34|238
1631100600000|2021-09-08 11:30:00|32.78|32.48|32.73|32.43|32.83|32.53|32.64|32.34|172
1631100900000|2021-09-08 11:35:00|32.72|32.42|32.62|32.32|32.72|32.42|32.58|32.28|133
1631101200000|2021-09-08 11:40:00|32.61|32.31|32.67|32.37|32.67|32.37|32.53|32.23|141
1631101500000|2021-09-08 11:45:00|32.66|32.36|32.67|32.37|32.73|32.43|32.6|32.3|158
1631101800000|2021-09-08 11:50:00|32.66|32.36|32.7|32.4|32.71|32.41|32.61|32.31|129
1631102100000|2021-09-08 11:55:00|32.71|32.41|32.54|32.24|32.75|32.45|32.5|32.2|128
1631102400000|2021-09-08 12:00:00|32.53|32.23|32.64|32.34|32.68|32.38|32.51|32.21|218
1631102700000|2021-09-08 12:05:00|32.65|32.35|32.76|32.46|32.85|32.55|32.65|32.35|156
1631103000000|2021-09-08 12:10:00|32.77|32.47|32.61|32.31|32.77|32.47|32.59|32.29|230
1631103300000|2021-09-08 12:15:00|32.62|32.32|32.76|32.46|32.81|32.51|32.61|32.31|202
1631103600000|2021-09-08 12:20:00|32.77|32.47|32.81|32.51|32.88|32.58|32.74|32.44|175
1631103900000|2021-09-08 12:25:00|32.8|32.5|32.86|32.56|32.91|32.61|32.76|32.46|158
1631104200000|2021-09-08 12:30:00|32.85|32.55|32.89|32.59|32.92|32.62|32.67|32.37|222
1631104500000|2021-09-08 12:35:00|32.9|32.6|32.98|32.68|33|32.7|32.81|32.51|192
1631104800000|2021-09-08 12:40:00|32.97|32.67|32.93|32.63|33.05|32.75|32.89|32.59|170
1631105100000|2021-09-08 12:45:00|32.94|32.64|32.6|32.3|32.95|32.65|32.46|32.16|287
1631105400000|2021-09-08 12:50:00|32.61|32.31|32.62|32.32|32.81|32.51|32.55|32.25|224
1631105700000|2021-09-08 12:55:00|32.61|32.31|32.63|32.33|32.78|32.48|32.58|32.28|210
1631106000000|2021-09-08 13:00:00|32.62|32.32|32.81|32.51|32.87|32.57|32.62|32.32|205
1631106300000|2021-09-08 13:05:00|32.8|32.5|32.9|32.6|32.94|32.64|32.79|32.49|201
1631106600000|2021-09-08 13:10:00|32.91|32.61|32.74|32.44|33|32.7|32.73|32.43|182
1631106900000|2021-09-08 13:15:00|32.73|32.43|32.31|32.01|32.83|32.53|32.3|32|257
1631107200000|2021-09-08 13:20:00|32.32|32.02|32.65|32.35|32.69|32.39|32.17|31.87|309
1631107500000|2021-09-08 13:25:00|32.66|32.36|32.93|32.63|32.98|32.68|32.53|32.23|275
1631107800000|2021-09-08 13:30:00|32.94|32.64|32.68|32.38|33.11|32.81|32.67|32.37|273
1631108100000|2021-09-08 13:35:00|32.66|32.36|32.84|32.54|32.91|32.61|32.63|32.33|243
1631108400000|2021-09-08 13:40:00|32.83|32.53|32.96|32.66|33.03|32.73|32.74|32.44|228
1631108700000|2021-09-08 13:45:00|32.95|32.65|32.8|32.5|33.03|32.73|32.8|32.5|290
1631109000000|2021-09-08 13:50:00|32.82|32.52|32.7|32.4|32.84|32.54|32.63|32.33|216
1631109300000|2021-09-08 13:55:00|32.71|32.41|32.91|32.61|32.91|32.61|32.65|32.35|230
1631109600000|2021-09-08 14:00:00|32.9|32.6|32.67|32.37|32.92|32.62|32.67|32.37|159
1631109900000|2021-09-08 14:05:00|32.68|32.38|32.5|32.2|32.77|32.47|32.49|32.19|154
1631110200000|2021-09-08 14:10:00|32.49|32.19|32.59|32.29|32.61|32.31|32.43|32.13|173
1631110500000|2021-09-08 14:15:00|32.6|32.3|32.53|32.23|32.66|32.36|32.48|32.18|214
1631110800000|2021-09-08 14:20:00|32.54|32.24|32.77|32.47|32.79|32.49|32.53|32.23|164
1631111100000|2021-09-08 14:25:00|32.76|32.46|32.93|32.63|32.94|32.64|32.75|32.45|174
1631111400000|2021-09-08 14:30:00|32.94|32.64|33.11|32.81|33.11|32.81|32.86|32.56|215
1631111700000|2021-09-08 14:35:00|33.1|32.8|32.85|32.55|33.1|32.8|32.82|32.52|174
1631112000000|2021-09-08 14:40:00|32.84|32.54|32.44|32.14|32.85|32.55|32.39|32.09|238
1631112300000|2021-09-08 14:45:00|32.45|32.15|32.46|32.16|32.54|32.24|32.32|32.02|298
1631112600000|2021-09-08 14:50:00|32.45|32.15|32.47|32.17|32.49|32.19|32.26|31.96|277
1631112900000|2021-09-08 14:55:00|32.46|32.16|32.47|32.17|32.53|32.23|32.4|32.1|209
1631113200000|2021-09-08 15:00:00|32.46|32.16|32.64|32.34|32.83|32.53|32.45|32.15|286
1631113500000|2021-09-08 15:05:00|32.63|32.33|32.77|32.47|32.77|32.47|32.49|32.19|264
1631113800000|2021-09-08 15:10:00|32.78|32.48|33.02|32.72|33.09|32.79|32.78|32.48|317
1631114100000|2021-09-08 15:15:00|33.01|32.71|32.93|32.63|33.14|32.84|32.86|32.56|296
1631114400000|2021-09-08 15:20:00|32.95|32.65|32.96|32.66|33.03|32.73|32.81|32.51|277
1631114700000|2021-09-08 15:25:00|32.97|32.67|33.01|32.71|33.06|32.76|32.89|32.59|247
1631115000000|2021-09-08 15:30:00|33|32.7|33.14|32.84|33.19|32.89|33|32.7|236
1631115300000|2021-09-08 15:35:00|33.13|32.83|33.23|32.93|33.24|32.94|33.08|32.78|191
1631115600000|2021-09-08 15:40:00|33.22|32.92|33.25|32.95|33.25|32.95|33.14|32.84|163
1631115900000|2021-09-08 15:45:00|33.24|32.94|33|32.7|33.25|32.95|32.96|32.66|182
1631116200000|2021-09-08 15:50:00|33.01|32.71|32.67|32.37|33.01|32.71|32.66|32.36|209
1631116500000|2021-09-08 15:55:00|32.66|32.36|32.99|32.69|33|32.7|32.66|32.36|297
1631116800000|2021-09-08 16:00:00|33|32.7|32.7|32.4|33.04|32.74|32.66|32.36|308
1631117100000|2021-09-08 16:05:00|32.71|32.41|32.81|32.51|32.87|32.57|32.64|32.34|256
1631117400000|2021-09-08 16:10:00|32.8|32.5|32.98|32.68|33.01|32.71|32.73|32.43|207
1631117700000|2021-09-08 16:15:00|32.99|32.69|33.25|32.95|33.25|32.95|32.94|32.64|194
1631118000000|2021-09-08 16:20:00|33.24|32.94|33.16|32.86|33.25|32.95|33.06|32.76|177
1631118300000|2021-09-08 16:25:00|33.17|32.87|33.3|33|33.3|33|33.07|32.77|207
1631118600000|2021-09-08 16:30:00|33.29|32.99|33.28|32.98|33.32|33.02|33.17|32.87|258
1631118900000|2021-09-08 16:35:00|33.29|32.99|33.34|33.04|33.41|33.11|33.2|32.9|224
1631119200000|2021-09-08 16:40:00|33.35|33.05|33.42|33.12|33.45|33.15|33.33|33.03|126
1631119500000|2021-09-08 16:45:00|33.41|33.11|33.27|32.97|33.41|33.11|33.23|32.93|219
1631119800000|2021-09-08 16:50:00|33.26|32.96|33.4|33.1|33.4|33.1|33.21|32.91|182
1631120100000|2021-09-08 16:55:00|33.39|33.09|33.37|33.07|33.41|33.11|33.32|33.02|159
1631120400000|2021-09-08 17:00:00|33.36|33.06|33.21|32.91|33.36|33.06|33.19|32.89|133
1631120700000|2021-09-08 17:05:00|33.2|32.9|33.12|32.82|33.21|32.91|33.1|32.8|152
1631121000000|2021-09-08 17:10:00|33.11|32.81|33.1|32.8|33.19|32.89|33.07|32.77|166
1631121300000|2021-09-08 17:15:00|33.11|32.81|33.24|32.94|33.24|32.94|33.1|32.8|110
1631121600000|2021-09-08 17:20:00|33.23|32.93|32.96|32.66|33.23|32.93|32.93|32.63|160
1631121900000|2021-09-08 17:25:00|32.95|32.65|32.87|32.57|33.04|32.74|32.84|32.54|185
1631122200000|2021-09-08 17:30:00|32.88|32.58|32.78|32.48|32.95|32.65|32.76|32.46|226
1631122500000|2021-09-08 17:35:00|32.77|32.47|32.84|32.54|32.89|32.59|32.76|32.46|186
1631122800000|2021-09-08 17:40:00|32.85|32.55|33|32.7|33.01|32.71|32.84|32.54|178
1631123100000|2021-09-08 17:45:00|33.01|32.71|32.98|32.68|33.04|32.74|32.94|32.64|195
1631123400000|2021-09-08 17:50:00|32.99|32.69|33.13|32.83|33.16|32.86|32.99|32.69|184
1631123700000|2021-09-08 17:55:00|33.12|32.82|33.16|32.86|33.22|32.92|32.98|32.68|221
1631124000000|2021-09-08 18:00:00|33.17|32.87|33.09|32.79|33.21|32.91|33.06|32.76|201
1631124300000|2021-09-08 18:05:00|33.08|32.78|33.22|32.92|33.25|32.95|33.08|32.78|157
1631124600000|2021-09-08 18:10:00|33.23|32.93|33.21|32.91|33.33|33.03|33.18|32.88|175
1631124900000|2021-09-08 18:15:00|33.2|32.9|33.21|32.91|33.23|32.93|33.12|32.82|140
1631125200000|2021-09-08 18:20:00|33.2|32.9|33.35|33.05|33.37|33.07|33.2|32.9|188
1631125500000|2021-09-08 18:25:00|33.36|33.06|33.31|33.01|33.36|33.06|33.21|32.91|219
1631125800000|2021-09-08 18:30:00|33.32|33.02|33.36|33.06|33.42|33.12|33.3|33|161
1631126100000|2021-09-08 18:35:00|33.37|33.07|33.42|33.12|33.43|33.13|33.33|33.03|143
1631126400000|2021-09-08 18:40:00|33.43|33.13|33.4|33.1|33.43|33.13|33.37|33.07|100
1631126700000|2021-09-08 18:45:00|33.41|33.11|33.42|33.12|33.42|33.12|33.37|33.07|71
1631127000000|2021-09-08 18:50:00|33.41|33.11|33.51|33.21|33.52|33.22|33.35|33.05|94
1631127300000|2021-09-08 18:55:00|33.5|33.2|33.47|33.17|33.53|33.23|33.42|33.12|134
1631127600000|2021-09-08 19:00:00|33.48|33.18|33.23|32.93|33.49|33.19|33.2|32.9|134
1631127900000|2021-09-08 19:05:00|33.22|32.92|33.33|33.03|33.34|33.04|33.2|32.9|108
1631128200000|2021-09-08 19:10:00|33.34|33.04|33.37|33.07|33.39|33.09|33.28|32.98|148
1631128500000|2021-09-08 19:15:00|33.38|33.08|33.24|32.94|33.38|33.08|33.22|32.92|166
1631128800000|2021-09-08 19:20:00|33.23|32.93|33.16|32.86|33.24|32.94|33.12|32.82|149
1631129100000|2021-09-08 19:25:00|33.14|32.84|33.2|32.9|33.21|32.91|33.06|32.76|153
1631129400000|2021-09-08 19:30:00|33.21|32.91|33.13|32.83|33.21|32.91|33.08|32.78|132
1631129700000|2021-09-08 19:35:00|33.12|32.82|33.23|32.93|33.24|32.94|33.09|32.79|170
1631130000000|2021-09-08 19:40:00|33.24|32.94|33.34|33.04|33.37|33.07|33.22|32.92|117
1631130300000|2021-09-08 19:45:00|33.33|33.03|33.34|33.04|33.38|33.08|33.28|32.98|176
1631130600000|2021-09-08 19:50:00|33.33|33.03|33.41|33.11|33.41|33.11|33.23|32.93|199
1631130900000|2021-09-08 19:55:00|33.4|33.1|33.42|33.12|33.47|33.17|33.35|33.05|115
1631131200000|2021-09-08 20:00:00|33.43|33.13|32.94|32.64|33.43|33.13|32.94|32.64|270
1631131500000|2021-09-08 20:05:00|32.93|32.63|32.92|32.62|33.1|32.8|32.9|32.6|225
1631131800000|2021-09-08 20:10:00|32.91|32.61|32.97|32.67|32.97|32.67|32.84|32.54|256
1631132100000|2021-09-08 20:15:00|32.96|32.66|33.09|32.79|33.17|32.87|32.96|32.66|234
1631132400000|2021-09-08 20:20:00|33.1|32.8|33.1|32.8|33.23|32.93|32.99|32.69|203
1631132700000|2021-09-08 20:25:00|33.11|32.81|33.05|32.75|33.11|32.81|32.95|32.65|203
1631133000000|2021-09-08 20:30:00|33.06|32.76|33.05|32.75|33.15|32.85|33.02|32.72|204
1631133300000|2021-09-08 20:35:00|33.06|32.76|32.97|32.67|33.07|32.77|32.93|32.63|178
1631133600000|2021-09-08 20:40:00|32.98|32.68|32.94|32.64|33.09|32.79|32.93|32.63|226
1631133900000|2021-09-08 20:45:00|32.95|32.65|32.87|32.57|33|32.7|32.81|32.51|172
1631134200000|2021-09-08 20:50:00|32.88|32.58|32.85|32.55|32.99|32.69|32.83|32.53|190
1631134500000|2021-09-08 20:55:00|32.86|32.56|32.83|32.53|32.93|32.63|32.82|32.52|159
1631134800000|2021-09-08 21:00:00|32.82|32.52|32.98|32.68|32.99|32.69|32.8|32.5|125
1631135100000|2021-09-08 21:05:00|32.99|32.69|32.88|32.58|33.02|32.72|32.85|32.55|164
1631135400000|2021-09-08 21:10:00|32.87|32.57|32.88|32.58|32.89|32.59|32.83|32.53|108
1631135700000|2021-09-08 21:15:00|32.87|32.57|32.71|32.41|32.9|32.6|32.71|32.41|94
1631136000000|2021-09-08 21:20:00|32.72|32.42|32.74|32.44|32.8|32.5|32.72|32.42|65
1631136300000|2021-09-08 21:25:00|32.75|32.45|32.8|32.5|32.8|32.5|32.73|32.43|60
1631136600000|2021-09-08 21:30:00|32.79|32.49|32.79|32.49|32.8|32.5|32.78|32.48|25
1631136900000|2021-09-08 21:35:00|32.8|32.5|32.82|32.52|32.86|32.56|32.8|32.5|51
1631137200000|2021-09-08 21:40:00|32.81|32.51|32.81|32.51|32.86|32.56|32.81|32.51|43
1631137500000|2021-09-08 21:45:00|32.8|32.5|32.76|32.46|32.81|32.51|32.75|32.45|63
1631137800000|2021-09-08 21:50:00|32.75|32.45|32.59|32.29|32.75|32.45|32.59|32.29|129
1631138100000|2021-09-08 21:55:00|32.58|32.28|32.57|32.27|32.59|32.29|32.44|32.14|186
1631138400000|2021-09-08 22:00:00|32.56|32.26|32.64|32.34|32.67|32.37|32.49|32.19|149
1631138700000|2021-09-08 22:05:00|32.65|32.35|32.69|32.39|32.79|32.49|32.63|32.33|181
1631139000000|2021-09-08 22:10:00|32.7|32.4|32.88|32.58|32.9|32.6|32.69|32.39|173
1631139300000|2021-09-08 22:15:00|32.89|32.59|33.27|32.97|33.28|32.98|32.88|32.58|198
1631139600000|2021-09-08 22:20:00|33.28|32.98|33.4|33.1|33.47|33.17|33.28|32.98|257
1631139900000|2021-09-08 22:25:00|33.41|33.11|33.44|33.14|33.48|33.18|33.34|33.04|238
1631140200000|2021-09-08 22:30:00|33.43|33.13|33.46|33.16|33.5|33.2|33.37|33.07|152
1631140500000|2021-09-08 22:35:00|33.45|33.15|33.43|33.13|33.47|33.17|33.36|33.06|151
1631140800000|2021-09-08 22:40:00|33.44|33.14|33.49|33.19|33.58|33.28|33.44|33.14|283
1631141100000|2021-09-08 22:45:00|33.5|33.2|33.56|33.26|33.59|33.29|33.5|33.2|175
1631141400000|2021-09-08 22:50:00|33.55|33.25|33.54|33.24|33.59|33.29|33.49|33.19|188
1631141700000|2021-09-08 22:55:00|33.53|33.23|33.58|33.28|33.59|33.29|33.48|33.18|152
1631142000000|2021-09-08 23:00:00|33.59|33.29|33.72|33.42|33.79|33.49|33.52|33.22|221
1631142300000|2021-09-08 23:05:00|33.73|33.43|33.64|33.34|33.73|33.43|33.38|33.08|256
1631142600000|2021-09-08 23:10:00|33.63|33.33|33.45|33.15|33.64|33.34|33.42|33.12|179
1631142900000|2021-09-08 23:15:00|33.46|33.16|33.32|33.02|33.47|33.17|33.31|33.01|187
1631143200000|2021-09-08 23:20:00|33.33|33.03|33.32|33.02|33.4|33.1|33.29|32.99|186
1631143500000|2021-09-08 23:25:00|33.33|33.03|33.31|33.01|33.34|33.04|33.24|32.94|171
1631143800000|2021-09-08 23:30:00|33.32|33.02|33.28|32.98|33.32|33.02|33.24|32.94|162
1631144100000|2021-09-08 23:35:00|33.27|32.97|33.24|32.94|33.3|33|33.22|32.92|164
1631144400000|2021-09-08 23:40:00|33.25|32.95|33.13|32.83|33.25|32.95|33.13|32.83|127
1631144700000|2021-09-08 23:45:00|33.12|32.82|33.06|32.76|33.13|32.83|32.99|32.69|193
1631145000000|2021-09-08 23:50:00|33.05|32.75|32.94|32.64|33.06|32.76|32.91|32.61|185
1631145300000|2021-09-08 23:55:00|32.95|32.65|33.14|32.84|33.14|32.84|32.94|32.64|174
1631145600000|2021-09-09 00:00:00|33.15|32.85|33.37|33.07|33.5|33.2|33.11|32.81|261
1631145900000|2021-09-09 00:05:00|33.38|33.08|33.5|33.2|33.55|33.25|33.01|32.71|259
1631146200000|2021-09-09 00:10:00|33.51|33.21|33.26|32.96|33.51|33.21|33.19|32.89|213
1631146500000|2021-09-09 00:15:00|33.27|32.97|33.49|33.19|33.5|33.2|33.18|32.88|260
1631146800000|2021-09-09 00:20:00|33.48|33.18|33.3|33|33.49|33.19|33.2|32.9|251
1631147100000|2021-09-09 00:25:00|33.31|33.01|33.29|32.99|33.37|33.07|33.21|32.91|249
1631147400000|2021-09-09 00:30:00|33.28|32.98|33.37|33.07|33.39|33.09|33.24|32.94|190
1631147700000|2021-09-09 00:35:00|33.36|33.06|33.64|33.34|33.67|33.37|33.29|32.99|301
1631148000000|2021-09-09 00:40:00|33.63|33.33|33.39|33.09|33.63|33.33|33.35|33.05|253
1631148300000|2021-09-09 00:45:00|33.38|33.08|33.31|33.01|33.39|33.09|33.27|32.97|199
1631148600000|2021-09-09 00:50:00|33.32|33.02|33.67|33.37|33.7|33.4|33.31|33.01|243
1631148900000|2021-09-09 00:55:00|33.68|33.38|33.78|33.48|33.8|33.5|33.65|33.35|194
1631149200000|2021-09-09 01:00:00|33.77|33.47|33.53|33.23|33.78|33.48|33.5|33.2|181
1631149500000|2021-09-09 01:05:00|33.54|33.24|33.51|33.21|33.58|33.28|33.44|33.14|133
1631149800000|2021-09-09 01:10:00|33.5|33.2|33.25|32.95|33.5|33.2|33.25|32.95|115
1631150100000|2021-09-09 01:15:00|33.24|32.94|33.03|32.73|33.32|33.02|33.02|32.72|158
1631150400000|2021-09-09 01:20:00|33.02|32.72|33.16|32.86|33.16|32.86|32.99|32.69|158
1631150700000|2021-09-09 01:25:00|33.15|32.85|33.13|32.83|33.2|32.9|33.06|32.76|119
1631151000000|2021-09-09 01:30:00|33.14|32.84|32.95|32.65|33.14|32.84|32.93|32.63|184
1631151300000|2021-09-09 01:35:00|32.94|32.64|32.91|32.61|32.96|32.66|32.79|32.49|193
1631151600000|2021-09-09 01:40:00|32.9|32.6|32.94|32.64|33.01|32.71|32.87|32.57|161
1631151900000|2021-09-09 01:45:00|32.93|32.63|32.98|32.68|33.01|32.71|32.83|32.53|161
1631152200000|2021-09-09 01:50:00|32.97|32.67|33.03|32.73|33.05|32.75|32.88|32.58|114
1631152500000|2021-09-09 01:55:00|33.02|32.72|33.05|32.75|33.14|32.84|32.96|32.66|139
1631152800000|2021-09-09 02:00:00|33.06|32.76|33.18|32.88|33.22|32.92|33.06|32.76|112
1631153100000|2021-09-09 02:05:00|33.17|32.87|33.29|32.99|33.31|33.01|33.13|32.83|124
1631153400000|2021-09-09 02:10:00|33.28|32.98|33.36|33.06|33.36|33.06|33.23|32.93|136
1631153700000|2021-09-09 02:15:00|33.35|33.05|33.33|33.03|33.41|33.11|33.26|32.96|163
1631154000000|2021-09-09 02:20:00|33.34|33.04|33.23|32.93|33.39|33.09|33.22|32.92|143
1631154300000|2021-09-09 02:25:00|33.24|32.94|33.08|32.78|33.24|32.94|33.01|32.71|192
1631154600000|2021-09-09 02:30:00|33.07|32.77|32.82|32.52|33.07|32.77|32.79|32.49|249
1631154900000|2021-09-09 02:35:00|32.83|32.53|32.86|32.56|32.96|32.66|32.8|32.5|183
1631155200000|2021-09-09 02:40:00|32.87|32.57|32.82|32.52|32.93|32.63|32.74|32.44|172
1631155500000|2021-09-09 02:45:00|32.83|32.53|33|32.7|33|32.7|32.8|32.5|137
1631155800000|2021-09-09 02:50:00|32.99|32.69|33.05|32.75|33.14|32.84|32.97|32.67|141
1631156100000|2021-09-09 02:55:00|33.04|32.74|32.8|32.5|33.04|32.74|32.78|32.48|197
1631156400000|2021-09-09 03:00:00|32.79|32.49|32.63|32.33|32.97|32.67|32.63|32.33|190
1631156700000|2021-09-09 03:05:00|32.64|32.34|32.99|32.69|33.09|32.79|32.62|32.32|257
1631157000000|2021-09-09 03:10:00|33|32.7|32.75|32.45|33.06|32.76|32.75|32.45|252
1631157300000|2021-09-09 03:15:00|32.76|32.46|32.88|32.58|33.11|32.81|32.75|32.45|294
1631157600000|2021-09-09 03:20:00|32.87|32.57|33.01|32.71|33.03|32.73|32.81|32.51|197
1631157900000|2021-09-09 03:25:00|33|32.7|33.07|32.77|33.08|32.78|32.94|32.64|161
1631158200000|2021-09-09 03:30:00|33.08|32.78|33.09|32.79|33.1|32.8|32.9|32.6|144
1631158500000|2021-09-09 03:35:00|33.08|32.78|33.12|32.82|33.15|32.85|32.94|32.64|129
1631158800000|2021-09-09 03:40:00|33.13|32.83|33.22|32.92|33.24|32.94|33.08|32.78|169
1631159100000|2021-09-09 03:45:00|33.21|32.91|33.21|32.91|33.23|32.93|33.08|32.78|198
1631159400000|2021-09-09 03:50:00|33.2|32.9|33.1|32.8|33.22|32.92|33.01|32.71|183
1631159700000|2021-09-09 03:55:00|33.11|32.81|33.18|32.88|33.25|32.95|33.11|32.81|166
1631160000000|2021-09-09 04:00:00|33.19|32.89|33.11|32.81|33.19|32.89|33.06|32.76|149
1631160300000|2021-09-09 04:05:00|33.1|32.8|33.31|33.01|33.33|33.03|33.1|32.8|180
1631160600000|2021-09-09 04:10:00|33.3|33|33.4|33.1|33.42|33.12|33.28|32.98|183
1631160900000|2021-09-09 04:15:00|33.39|33.09|33.44|33.14|33.44|33.14|33.37|33.07|142
1631161200000|2021-09-09 04:20:00|33.43|33.13|33.45|33.15|33.47|33.17|33.39|33.09|146
1631161500000|2021-09-09 04:25:00|33.44|33.14|33.32|33.02|33.45|33.15|33.3|33|100
1631161800000|2021-09-09 04:30:00|33.33|33.03|33.25|32.95|33.36|33.06|33.24|32.94|97
1631162100000|2021-09-09 04:35:00|33.24|32.94|33.21|32.91|33.25|32.95|33.15|32.85|90
1631162400000|2021-09-09 04:40:00|33.22|32.92|33.33|33.03|33.37|33.07|33.21|32.91|116
1631162700000|2021-09-09 04:45:00|33.32|33.02|33.46|33.16|33.48|33.18|33.32|33.02|141
1631163000000|2021-09-09 04:50:00|33.47|33.17|33.4|33.1|33.47|33.17|33.4|33.1|144
1631163300000|2021-09-09 04:55:00|33.41|33.11|33.35|33.05|33.46|33.16|33.33|33.03|121
1631163600000|2021-09-09 05:00:00|33.36|33.06|33.26|32.96|33.36|33.06|33.25|32.95|137
1631163900000|2021-09-09 05:05:00|33.25|32.95|33.36|33.06|33.37|33.07|33.25|32.95|137
1631164200000|2021-09-09 05:10:00|33.37|33.07|33.48|33.18|33.52|33.22|33.36|33.06|138
1631164500000|2021-09-09 05:15:00|33.47|33.17|33.44|33.14|33.49|33.19|33.39|33.09|156
1631164800000|2021-09-09 05:20:00|33.45|33.15|33.53|33.23|33.56|33.26|33.4|33.1|146
1631165100000|2021-09-09 05:25:00|33.54|33.24|33.44|33.14|33.54|33.24|33.43|33.13|132
1631165400000|2021-09-09 05:30:00|33.45|33.15|33.56|33.26|33.56|33.26|33.42|33.12|145
1631165700000|2021-09-09 05:35:00|33.57|33.27|33.66|33.36|33.66|33.36|33.49|33.19|134
1631166000000|2021-09-09 05:40:00|33.67|33.37|33.68|33.38|33.73|33.43|33.64|33.34|135
1631166300000|2021-09-09 05:45:00|33.69|33.39|33.82|33.52|33.82|33.52|33.69|33.39|106
1631166600000|2021-09-09 05:50:00|33.81|33.51|33.86|33.56|33.86|33.56|33.79|33.49|126
1631166900000|2021-09-09 05:55:00|33.85|33.55|33.93|33.63|33.95|33.65|33.82|33.52|93
1631167200000|2021-09-09 06:00:00|33.92|33.62|33.87|33.57|34|33.7|33.85|33.55|189
1631167500000|2021-09-09 06:05:00|33.88|33.58|33.85|33.55|33.95|33.65|33.77|33.47|87
1631167800000|2021-09-09 06:10:00|33.84|33.54|33.95|33.65|33.96|33.66|33.82|33.52|131
1631168100000|2021-09-09 06:15:00|33.94|33.64|33.76|33.46|33.94|33.64|33.74|33.44|106
1631168400000|2021-09-09 06:20:00|33.75|33.45|33.71|33.41|33.82|33.52|33.7|33.4|112
1631168700000|2021-09-09 06:25:00|33.7|33.4|33.52|33.22|33.73|33.43|33.52|33.22|131
1631169000000|2021-09-09 06:30:00|33.51|33.21|33.71|33.41|33.71|33.41|33.49|33.19|167
1631169300000|2021-09-09 06:35:00|33.72|33.42|33.65|33.35|33.82|33.52|33.57|33.27|149
1631169600000|2021-09-09 06:40:00|33.64|33.34|33.72|33.42|33.77|33.47|33.64|33.34|154
1631169900000|2021-09-09 06:45:00|33.71|33.41|33.73|33.43|33.74|33.44|33.62|33.32|157
1631170200000|2021-09-09 06:50:00|33.74|33.44|33.71|33.41|33.74|33.44|33.6|33.3|140
1631170500000|2021-09-09 06:55:00|33.72|33.42|33.77|33.47|33.81|33.51|33.7|33.4|140
1631170800000|2021-09-09 07:00:00|33.75|33.45|33.41|33.11|33.75|33.45|33.37|33.07|263
1631171100000|2021-09-09 07:05:00|33.42|33.12|33.6|33.3|33.63|33.33|33.31|33.01|225
1631171400000|2021-09-09 07:10:00|33.61|33.31|33.48|33.18|33.62|33.32|33.47|33.17|132
1631171700000|2021-09-09 07:15:00|33.47|33.17|33.68|33.38|33.72|33.42|33.47|33.17|194
1631172000000|2021-09-09 07:20:00|33.69|33.39|33.72|33.42|33.78|33.48|33.69|33.39|171
1631172300000|2021-09-09 07:25:00|33.73|33.43|33.74|33.44|33.78|33.48|33.63|33.33|134
1631172600000|2021-09-09 07:30:00|33.73|33.43|33.64|33.34|33.74|33.44|33.6|33.3|126
1631172900000|2021-09-09 07:35:00|33.65|33.35|33.77|33.47|33.82|33.52|33.61|33.31|108
1631173200000|2021-09-09 07:40:00|33.76|33.46|33.75|33.45|33.76|33.46|33.64|33.34|119
1631173500000|2021-09-09 07:45:00|33.74|33.44|33.66|33.36|33.74|33.44|33.59|33.29|131
1631173800000|2021-09-09 07:50:00|33.67|33.37|33.75|33.45|33.75|33.45|33.56|33.26|124
1631174100000|2021-09-09 07:55:00|33.76|33.46|33.99|33.69|34.01|33.71|33.76|33.46|215
1631174400000|2021-09-09 08:00:00|33.98|33.68|33.79|33.49|34|33.7|33.76|33.46|180
1631174700000|2021-09-09 08:05:00|33.78|33.48|33.94|33.64|34|33.7|33.76|33.46|187
1631175000000|2021-09-09 08:10:00|33.93|33.63|33.98|33.68|34.06|33.76|33.9|33.6|153
1631175300000|2021-09-09 08:15:00|33.97|33.67|33.91|33.61|33.99|33.69|33.86|33.56|139
1631175600000|2021-09-09 08:20:00|33.92|33.62|34.04|33.74|34.05|33.75|33.84|33.54|139
1631175900000|2021-09-09 08:25:00|34.03|33.73|33.99|33.69|34.13|33.83|33.96|33.66|218
1631176200000|2021-09-09 08:30:00|33.98|33.68|33.96|33.66|34|33.7|33.93|33.63|167
1631176500000|2021-09-09 08:35:00|33.97|33.67|34.05|33.75|34.05|33.75|33.96|33.66|135
1631176800000|2021-09-09 08:40:00|34.04|33.74|34.06|33.76|34.08|33.78|33.98|33.68|118
1631177100000|2021-09-09 08:45:00|34.05|33.75|34.01|33.71|34.06|33.76|33.89|33.59|125
1631177400000|2021-09-09 08:50:00|34.02|33.72|33.98|33.68|34.03|33.73|33.93|33.63|134
1631177700000|2021-09-09 08:55:00|33.99|33.69|33.9|33.6|34.02|33.72|33.78|33.48|147
1631178000000|2021-09-09 09:00:00|33.91|33.61|33.92|33.62|33.95|33.65|33.85|33.55|162
1631178300000|2021-09-09 09:05:00|33.91|33.61|33.94|33.64|33.96|33.66|33.84|33.54|99
1631178600000|2021-09-09 09:10:00|33.95|33.65|34.04|33.74|34.05|33.75|33.94|33.64|112
1631178900000|2021-09-09 09:15:00|34.03|33.73|33.97|33.67|34.08|33.78|33.96|33.66|113
1631179200000|2021-09-09 09:20:00|33.96|33.66|33.95|33.65|33.98|33.68|33.9|33.6|102
1631179500000|2021-09-09 09:25:00|33.96|33.66|33.94|33.64|33.97|33.67|33.87|33.57|58
1631179800000|2021-09-09 09:30:00|33.95|33.65|33.89|33.59|33.98|33.68|33.84|33.54|67
1631180100000|2021-09-09 09:35:00|33.9|33.6|33.82|33.52|33.9|33.6|33.81|33.51|101
1631180400000|2021-09-09 09:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.73|33.43|115
1631180700000|2021-09-09 09:45:00|33.8|33.5|33.71|33.41|33.82|33.52|33.71|33.41|98
1631181000000|2021-09-09 09:50:00|33.72|33.42|33.71|33.41|33.78|33.48|33.49|33.19|165
1631181300000|2021-09-09 09:55:00|33.7|33.4|33.54|33.24|33.75|33.45|33.54|33.24|192
1631181600000|2021-09-09 10:00:00|33.53|33.23|33.44|33.14|33.57|33.27|33.44|33.14|87
1631181900000|2021-09-09 10:05:00|33.43|33.13|33.5|33.2|33.5|33.2|33.34|33.04|191
1631182200000|2021-09-09 10:10:00|33.49|33.19|33.49|33.19|33.53|33.23|33.46|33.16|69
1631182500000|2021-09-09 10:15:00|33.5|33.2|33.41|33.11|33.56|33.26|33.32|33.02|180
1631182800000|2021-09-09 10:20:00|33.4|33.1|33.45|33.15|33.45|33.15|33.31|33.01|232
1631183100000|2021-09-09 10:25:00|33.44|33.14|33.5|33.2|33.54|33.24|33.4|33.1|133
1631183400000|2021-09-09 10:30:00|33.49|33.19|33.44|33.14|33.6|33.3|33.4|33.1|235
1631183700000|2021-09-09 10:35:00|33.43|33.13|33.45|33.15|33.48|33.18|33.4|33.1|142
1631184000000|2021-09-09 10:40:00|33.46|33.16|33.35|33.05|33.46|33.16|33.34|33.04|137
1631184300000|2021-09-09 10:45:00|33.34|33.04|33.45|33.15|33.47|33.17|33.25|32.95|204
1631184600000|2021-09-09 10:50:00|33.46|33.16|33.43|33.13|33.53|33.23|33.43|33.13|105
1631184900000|2021-09-09 10:55:00|33.42|33.12|33.44|33.14|33.46|33.16|33.4|33.1|105
1631185200000|2021-09-09 11:00:00|33.43|33.13|33.56|33.26|33.57|33.27|33.33|33.03|128
1631185500000|2021-09-09 11:05:00|33.55|33.25|33.62|33.32|33.62|33.32|33.53|33.23|105
1631185800000|2021-09-09 11:10:00|33.63|33.33|33.68|33.38|33.71|33.41|33.62|33.32|104
1631186100000|2021-09-09 11:15:00|33.69|33.39|33.66|33.36|33.7|33.4|33.61|33.31|126
1631186400000|2021-09-09 11:20:00|33.67|33.37|33.7|33.4|33.72|33.42|33.66|33.36|90
1631186700000|2021-09-09 11:25:00|33.71|33.41|33.7|33.4|33.75|33.45|33.68|33.38|94
1631187000000|2021-09-09 11:30:00|33.71|33.41|33.74|33.44|33.75|33.45|33.71|33.41|121
1631187300000|2021-09-09 11:35:00|33.73|33.43|33.73|33.43|33.75|33.45|33.69|33.39|99
1631187600000|2021-09-09 11:40:00|33.72|33.42|33.86|33.56|33.86|33.56|33.72|33.42|89
1631187900000|2021-09-09 11:45:00|33.85|33.55|33.73|33.43|33.94|33.64|33.73|33.43|183
1631188200000|2021-09-09 11:50:00|33.72|33.42|33.78|33.48|33.85|33.55|33.71|33.41|131
1631188500000|2021-09-09 11:55:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|110
1631188800000|2021-09-09 12:00:00|33.77|33.47|33.88|33.58|33.94|33.64|33.77|33.47|144
1631189100000|2021-09-09 12:05:00|33.89|33.59|33.95|33.65|34|33.7|33.87|33.57|157
1631189400000|2021-09-09 12:10:00|33.94|33.64|33.77|33.47|33.95|33.65|33.76|33.46|120
1631189700000|2021-09-09 12:15:00|33.78|33.48|33.51|33.21|33.85|33.55|33.46|33.16|201
1631190000000|2021-09-09 12:20:00|33.5|33.2|33.58|33.28|33.63|33.33|33.44|33.14|191
1631190300000|2021-09-09 12:25:00|33.57|33.27|33.3|33|33.57|33.27|33.23|32.93|253
1631190600000|2021-09-09 12:30:00|33.29|32.99|32.87|32.57|33.3|33|32.85|32.55|373
1631190900000|2021-09-09 12:35:00|32.89|32.59|32.77|32.47|33.02|32.72|32.59|32.29|356
1631191200000|2021-09-09 12:40:00|32.78|32.48|32.7|32.4|32.92|32.62|32.69|32.39|288
1631191500000|2021-09-09 12:45:00|32.69|32.39|32.99|32.69|32.99|32.69|32.66|32.36|266
1631191800000|2021-09-09 12:50:00|32.98|32.68|33.35|33.05|33.39|33.09|32.92|32.62|257
1631192100000|2021-09-09 12:55:00|33.36|33.06|33.43|33.13|33.74|33.44|33.33|33.03|390
1631192400000|2021-09-09 13:00:00|33.44|33.14|33.76|33.46|33.81|33.51|33.41|33.11|375
1631192700000|2021-09-09 13:05:00|33.77|33.47|33.88|33.58|33.96|33.66|33.77|33.47|273
1631193000000|2021-09-09 13:10:00|33.89|33.59|33.72|33.42|33.93|33.63|33.69|33.39|205
1631193300000|2021-09-09 13:15:00|33.73|33.43|33.88|33.58|33.91|33.61|33.73|33.43|178
1631193600000|2021-09-09 13:20:00|33.87|33.57|33.81|33.51|33.99|33.69|33.81|33.51|164
1631193900000|2021-09-09 13:25:00|33.82|33.52|33.87|33.57|33.96|33.66|33.82|33.52|173
1631194200000|2021-09-09 13:30:00|33.88|33.58|33.82|33.52|33.97|33.67|33.82|33.52|177
1631194500000|2021-09-09 13:35:00|33.83|33.53|33.74|33.44|33.89|33.59|33.62|33.32|180
1631194800000|2021-09-09 13:40:00|33.75|33.45|33.68|33.38|33.82|33.52|33.67|33.37|123
1631195100000|2021-09-09 13:45:00|33.67|33.37|33.51|33.21|33.7|33.4|33.48|33.18|189
1631195400000|2021-09-09 13:50:00|33.52|33.22|33.57|33.27|33.63|33.33|33.52|33.22|149
1631195700000|2021-09-09 13:55:00|33.58|33.28|33.55|33.25|33.64|33.34|33.51|33.21|147
1631196000000|2021-09-09 14:00:00|33.54|33.24|33.73|33.43|33.75|33.45|33.54|33.24|165
1631196300000|2021-09-09 14:05:00|33.72|33.42|33.77|33.47|33.79|33.49|33.69|33.39|182
1631196600000|2021-09-09 14:10:00|33.76|33.46|33.68|33.38|33.77|33.47|33.64|33.34|147
1631196900000|2021-09-09 14:15:00|33.69|33.39|33.75|33.45|33.79|33.49|33.63|33.33|174
1631197200000|2021-09-09 14:20:00|33.76|33.46|33.72|33.42|33.78|33.48|33.66|33.36|136
1631197500000|2021-09-09 14:25:00|33.71|33.41|33.84|33.54|33.85|33.55|33.69|33.39|95
1631197800000|2021-09-09 14:30:00|33.83|33.53|33.75|33.45|33.88|33.58|33.71|33.41|134
1631198100000|2021-09-09 14:35:00|33.76|33.46|33.81|33.51|33.84|33.54|33.72|33.42|124
1631198400000|2021-09-09 14:40:00|33.82|33.52|33.9|33.6|33.92|33.62|33.81|33.51|138
1631198700000|2021-09-09 14:45:00|33.89|33.59|33.91|33.61|33.96|33.66|33.89|33.59|116
1631199000000|2021-09-09 14:50:00|33.9|33.6|33.89|33.59|33.95|33.65|33.86|33.56|104
1631199300000|2021-09-09 14:55:00|33.9|33.6|33.85|33.55|33.94|33.64|33.84|33.54|103
1631199600000|2021-09-09 15:00:00|33.86|33.56|33.9|33.6|33.95|33.65|33.85|33.55|127
1631199900000|2021-09-09 15:05:00|33.89|33.59|33.66|33.36|33.89|33.59|33.59|33.29|176
1631200200000|2021-09-09 15:10:00|33.65|33.35|33.9|33.6|33.9|33.6|33.65|33.35|130
1631200500000|2021-09-09 15:15:00|33.89|33.59|33.78|33.48|33.92|33.62|33.73|33.43|195
1631200800000|2021-09-09 15:20:00|33.77|33.47|33.75|33.45|33.77|33.47|33.69|33.39|109
1631201100000|2021-09-09 15:25:00|33.74|33.44|33.7|33.4|33.74|33.44|33.68|33.38|99
1631201400000|2021-09-09 15:30:00|33.69|33.39|33.66|33.36|33.72|33.42|33.65|33.35|126
1631201700000|2021-09-09 15:35:00|33.67|33.37|33.75|33.45|33.76|33.46|33.63|33.33|126
1631202000000|2021-09-09 15:40:00|33.76|33.46|33.75|33.45|33.76|33.46|33.67|33.37|123
1631202300000|2021-09-09 15:45:00|33.76|33.46|33.88|33.58|33.92|33.62|33.75|33.45|149
1631202600000|2021-09-09 15:50:00|33.89|33.59|33.84|33.54|33.95|33.65|33.82|33.52|144
1631202900000|2021-09-09 15:55:00|33.83|33.53|33.9|33.6|33.93|33.63|33.83|33.53|111
1631203200000|2021-09-09 16:00:00|33.91|33.61|33.9|33.6|33.93|33.63|33.87|33.57|105
1631203500000|2021-09-09 16:05:00|33.91|33.61|33.82|33.52|33.93|33.63|33.73|33.43|150
1631203800000|2021-09-09 16:10:00|33.81|33.51|33.87|33.57|33.87|33.57|33.78|33.48|87
1631204100000|2021-09-09 16:15:00|33.86|33.56|33.91|33.61|33.91|33.61|33.75|33.45|98
1631204400000|2021-09-09 16:20:00|33.92|33.62|33.91|33.61|33.96|33.66|33.87|33.57|134
1631204700000|2021-09-09 16:25:00|33.92|33.62|33.97|33.67|34|33.7|33.91|33.61|118
1631205000000|2021-09-09 16:30:00|33.98|33.68|33.95|33.65|33.98|33.68|33.92|33.62|118
1631205300000|2021-09-09 16:35:00|33.96|33.66|33.96|33.66|33.98|33.68|33.87|33.57|156
1631205600000|2021-09-09 16:40:00|33.95|33.65|34.15|33.85|34.18|33.88|33.95|33.65|153
1631205900000|2021-09-09 16:45:00|34.14|33.84|34.24|33.94|34.24|33.94|34.06|33.76|145
1631206200000|2021-09-09 16:50:00|34.23|33.93|34.25|33.95|34.25|33.95|34.13|33.83|170
1631206500000|2021-09-09 16:55:00|34.26|33.96|34.23|33.93|34.33|34.03|34.04|33.74|192
1631206800000|2021-09-09 17:00:00|34.22|33.92|34.19|33.89|34.3|34|34.14|33.84|166
1631207100000|2021-09-09 17:05:00|34.18|33.88|34.25|33.95|34.29|33.99|34.14|33.84|155
1631207400000|2021-09-09 17:10:00|34.26|33.96|34.27|33.97|34.31|34.01|34.22|33.92|120
1631207700000|2021-09-09 17:15:00|34.28|33.98|34.2|33.9|34.29|33.99|34.15|33.85|121
1631208000000|2021-09-09 17:20:00|34.19|33.89|34.1|33.8|34.21|33.91|34|33.7|173
1631208300000|2021-09-09 17:25:00|34.09|33.79|34.19|33.89|34.19|33.89|34.05|33.75|119
1631208600000|2021-09-09 17:30:00|34.18|33.88|34.12|33.82|34.19|33.89|34.07|33.77|154
1631208900000|2021-09-09 17:35:00|34.11|33.81|34.03|33.73|34.12|33.82|34.01|33.71|127
1631209200000|2021-09-09 17:40:00|34.04|33.74|34.02|33.72|34.09|33.79|34|33.7|141
1631209500000|2021-09-09 17:45:00|34.01|33.71|34.09|33.79|34.12|33.82|33.96|33.66|143
1631209800000|2021-09-09 17:50:00|34.08|33.78|34.03|33.73|34.09|33.79|33.97|33.67|132
1631210100000|2021-09-09 17:55:00|34.02|33.72|33.87|33.57|34.02|33.72|33.87|33.57|108
1631210400000|2021-09-09 18:00:00|33.88|33.58|33.91|33.61|33.94|33.64|33.86|33.56|114
1631210700000|2021-09-09 18:05:00|33.92|33.62|33.89|33.59|33.93|33.63|33.87|33.57|95
1631211000000|2021-09-09 18:10:00|33.88|33.58|33.73|33.43|33.89|33.59|33.69|33.39|185
1631211300000|2021-09-09 18:15:00|33.74|33.44|33.59|33.29|33.81|33.51|33.59|33.29|152
1631211600000|2021-09-09 18:20:00|33.6|33.3|33.49|33.19|33.64|33.34|33.48|33.18|171
1631211900000|2021-09-09 18:25:00|33.5|33.2|33.67|33.37|33.68|33.38|33.45|33.15|154
1631212200000|2021-09-09 18:30:00|33.68|33.38|33.63|33.33|33.69|33.39|33.49|33.19|219
1631212500000|2021-09-09 18:35:00|33.64|33.34|33.52|33.22|33.65|33.35|33.51|33.21|172
1631212800000|2021-09-09 18:40:00|33.53|33.23|33.47|33.17|33.61|33.31|33.46|33.16|178
1631213100000|2021-09-09 18:45:00|33.46|33.16|33.47|33.17|33.53|33.23|33.45|33.15|172
1631213400000|2021-09-09 18:50:00|33.48|33.18|33.39|33.09|33.55|33.25|33.38|33.08|166
1631213700000|2021-09-09 18:55:00|33.4|33.1|33.44|33.14|33.47|33.17|33.38|33.08|245
1631214000000|2021-09-09 19:00:00|33.45|33.15|33.4|33.1|33.5|33.2|33.39|33.09|204
1631214300000|2021-09-09 19:05:00|33.39|33.09|33.42|33.12|33.45|33.15|33.35|33.05|211
1631214600000|2021-09-09 19:10:00|33.43|33.13|33.26|32.96|33.44|33.14|33.24|32.94|157
1631214900000|2021-09-09 19:15:00|33.25|32.95|33.32|33.02|33.36|33.06|33.23|32.93|140
1631215200000|2021-09-09 19:20:00|33.31|33.01|33.35|33.05|33.4|33.1|33.31|33.01|113
1631215500000|2021-09-09 19:25:00|33.36|33.06|33.25|32.95|33.36|33.06|33.18|32.88|128
1631215800000|2021-09-09 19:30:00|33.24|32.94|33.38|33.08|33.39|33.09|33.24|32.94|167
1631216100000|2021-09-09 19:35:00|33.39|33.09|33.43|33.13|33.43|33.13|33.3|33|150
1631216400000|2021-09-09 19:40:00|33.42|33.12|33.43|33.13|33.48|33.18|33.42|33.12|151
1631216700000|2021-09-09 19:45:00|33.42|33.12|33.38|33.08|33.44|33.14|33.31|33.01|121
1631217000000|2021-09-09 19:50:00|33.37|33.07|33.32|33.02|33.38|33.08|33.31|33.01|92
1631217300000|2021-09-09 19:55:00|33.33|33.03|33.3|33|33.38|33.08|33.27|32.97|110
1631217600000|2021-09-09 20:00:00|33.31|33.01|33.38|33.08|33.38|33.08|33.28|32.98|140
1631217900000|2021-09-09 20:05:00|33.39|33.09|33.4|33.1|33.46|33.16|33.35|33.05|49
1631218200000|2021-09-09 20:10:00|33.39|33.09|33.4|33.1|33.43|33.13|33.35|33.05|57
1631218500000|2021-09-09 20:15:00|33.39|33.09|33.18|32.88|33.44|33.14|33.18|32.88|98
1631218800000|2021-09-09 20:20:00|33.19|32.89|33.23|32.93|33.24|32.94|33.05|32.75|242
1631219100000|2021-09-09 20:25:00|33.22|32.92|33.16|32.86|33.27|32.97|32.97|32.67|205
1631219400000|2021-09-09 20:30:00|33.15|32.85|33.09|32.79|33.24|32.94|33.09|32.79|191
1631219700000|2021-09-09 20:35:00|33.1|32.8|33.06|32.76|33.22|32.92|33.03|32.73|173
1631220000000|2021-09-09 20:40:00|33.07|32.77|33.15|32.85|33.16|32.86|33.03|32.73|135
1631220300000|2021-09-09 20:45:00|33.14|32.84|33.11|32.81|33.19|32.89|33.11|32.81|78
1631220600000|2021-09-09 20:50:00|33.12|32.82|33.14|32.84|33.16|32.86|33.08|32.78|94
1631220900000|2021-09-09 20:55:00|33.13|32.83|33.1|32.8|33.15|32.85|33.06|32.76|90
1631221200000|2021-09-09 21:00:00|33.09|32.79|33.17|32.87|33.18|32.88|33.06|32.76|81
1631221500000|2021-09-09 21:05:00|33.16|32.86|33.19|32.89|33.21|32.91|33.15|32.85|66
1631221800000|2021-09-09 21:10:00|33.2|32.9|33.26|32.96|33.27|32.97|33.17|32.87|55
1631222100000|2021-09-09 21:15:00|33.27|32.97|33.33|33.03|33.34|33.04|33.26|32.96|59
1631222400000|2021-09-09 21:20:00|33.32|33.02|33.32|33.02|33.33|33.03|33.3|33|93
1631222700000|2021-09-09 21:25:00|33.33|33.03|33.45|33.15|33.46|33.16|33.32|33.02|59
1631223000000|2021-09-09 21:30:00|33.46|33.16|33.52|33.22|33.53|33.23|33.45|33.15|39
1631223300000|2021-09-09 21:35:00|33.53|33.23|33.56|33.26|33.56|33.26|33.52|33.22|26
1631223600000|2021-09-09 21:40:00|33.57|33.27|33.51|33.21|33.57|33.27|33.51|33.21|37
1631223900000|2021-09-09 21:45:00|33.52|33.22|33.67|33.37|33.79|33.49|33.49|33.19|125
1631224200000|2021-09-09 21:50:00|33.68|33.38|33.72|33.42|33.72|33.42|33.63|33.33|77
1631224500000|2021-09-09 21:55:00|33.71|33.41|33.81|33.51|33.83|33.53|33.68|33.38|92
1631224800000|2021-09-09 22:00:00|33.82|33.52|33.64|33.34|33.87|33.57|33.61|33.31|128
1631225100000|2021-09-09 22:05:00|33.63|33.33|33.72|33.42|33.74|33.44|33.63|33.33|60
1631225400000|2021-09-09 22:10:00|33.73|33.43|33.82|33.52|33.91|33.61|33.72|33.42|110
1631225700000|2021-09-09 22:15:00|33.81|33.51|33.56|33.26|33.82|33.52|33.56|33.26|140
1631226000000|2021-09-09 22:20:00|33.57|33.27|33.77|33.47|33.77|33.47|33.56|33.26|140
1631226300000|2021-09-09 22:25:00|33.78|33.48|33.64|33.34|33.79|33.49|33.63|33.33|130
1631226600000|2021-09-09 22:30:00|33.65|33.35|33.54|33.24|33.65|33.35|33.49|33.19|123
1631226900000|2021-09-09 22:35:00|33.55|33.25|33.63|33.33|33.63|33.33|33.54|33.24|102
1631227200000|2021-09-09 22:40:00|33.62|33.32|33.49|33.19|33.63|33.33|33.49|33.19|88
1631227500000|2021-09-09 22:45:00|33.5|33.2|33.6|33.3|33.6|33.3|33.49|33.19|94
1631227800000|2021-09-09 22:50:00|33.59|33.29|33.48|33.18|33.6|33.3|33.47|33.17|96
1631228100000|2021-09-09 22:55:00|33.47|33.17|33.62|33.32|33.63|33.33|33.47|33.17|78
1631228400000|2021-09-09 23:00:00|33.61|33.31|33.64|33.34|33.64|33.34|33.54|33.24|79
1631228700000|2021-09-09 23:05:00|33.63|33.33|33.66|33.36|33.7|33.4|33.63|33.33|118
1631229000000|2021-09-09 23:10:00|33.65|33.35|33.65|33.35|33.68|33.38|33.6|33.3|109
1631229300000|2021-09-09 23:15:00|33.64|33.34|33.54|33.24|33.65|33.35|33.53|33.23|106
1631229600000|2021-09-09 23:20:00|33.55|33.25|33.56|33.26|33.6|33.3|33.52|33.22|68
1631229900000|2021-09-09 23:25:00|33.55|33.25|33.51|33.21|33.61|33.31|33.51|33.21|87
1631230200000|2021-09-09 23:30:00|33.52|33.22|33.45|33.15|33.52|33.22|33.29|32.99|161
1631230500000|2021-09-09 23:35:00|33.44|33.14|33.37|33.07|33.48|33.18|33.37|33.07|97
1631230800000|2021-09-09 23:40:00|33.38|33.08|33.34|33.04|33.38|33.08|33.29|32.99|122
1631231100000|2021-09-09 23:45:00|33.33|33.03|33.19|32.89|33.34|33.04|33.18|32.88|106
1631231400000|2021-09-09 23:50:00|33.17|32.87|33.23|32.93|33.27|32.97|33.17|32.87|128
1631231700000|2021-09-09 23:55:00|33.24|32.94|33.41|33.11|33.41|33.11|33.23|32.93|131
1631232000000|2021-09-10 00:00:00|33.4|33.1|33.51|33.21|33.52|33.22|33.35|33.05|143
1631232300000|2021-09-10 00:05:00|33.52|33.22|33.3|33|33.52|33.22|33.22|32.92|159
1631232600000|2021-09-10 00:10:00|33.29|32.99|33.19|32.89|33.31|33.01|33.18|32.88|121
1631232900000|2021-09-10 00:15:00|33.2|32.9|33.41|33.11|33.42|33.12|33.19|32.89|138
1631233200000|2021-09-10 00:20:00|33.42|33.12|33.53|33.23|33.53|33.23|33.42|33.12|117
1631233500000|2021-09-10 00:25:00|33.54|33.24|33.74|33.44|33.75|33.45|33.53|33.23|167
1631233800000|2021-09-10 00:30:00|33.73|33.43|33.65|33.35|33.76|33.46|33.64|33.34|123
1631234100000|2021-09-10 00:35:00|33.66|33.36|33.79|33.49|33.79|33.49|33.64|33.34|125
1631234400000|2021-09-10 00:40:00|33.78|33.48|33.8|33.5|33.81|33.51|33.68|33.38|108
1631234700000|2021-09-10 00:45:00|33.81|33.51|33.84|33.54|33.85|33.55|33.79|33.49|108
1631235000000|2021-09-10 00:50:00|33.85|33.55|33.79|33.49|33.85|33.55|33.79|33.49|115
1631235300000|2021-09-10 00:55:00|33.78|33.48|33.74|33.44|33.78|33.48|33.73|33.43|73
1631235600000|2021-09-10 01:00:00|33.75|33.45|33.8|33.5|33.85|33.55|33.74|33.44|103
1631235900000|2021-09-10 01:05:00|33.79|33.49|33.74|33.44|33.81|33.51|33.73|33.43|94
1631236200000|2021-09-10 01:10:00|33.73|33.43|33.76|33.46|33.77|33.47|33.73|33.43|94
1631236500000|2021-09-10 01:15:00|33.75|33.45|33.84|33.54|33.84|33.54|33.74|33.44|72
1631236800000|2021-09-10 01:20:00|33.83|33.53|34.45|34.15|34.74|34.44|33.83|33.53|247
1631237100000|2021-09-10 01:25:00|34.44|34.14|35.05|34.75|35.11|34.81|34.37|34.07|462
1631237400000|2021-09-10 01:30:00|35.01|34.71|35.76|35.46|36.09|35.79|35|34.7|460
1631237700000|2021-09-10 01:35:00|35.75|35.45|35.74|35.44|36.02|35.72|35.57|35.27|473
1631238000000|2021-09-10 01:40:00|35.73|35.43|35.92|35.62|36.07|35.77|35.73|35.43|340
1631238300000|2021-09-10 01:45:00|35.93|35.63|35.45|35.15|36.03|35.73|35.25|34.95|379
1631238600000|2021-09-10 01:50:00|35.46|35.16|35.44|35.14|35.56|35.26|35.15|34.85|383
1631238900000|2021-09-10 01:55:00|35.45|35.15|35.27|34.97|35.75|35.45|35.08|34.78|392
1631239200000|2021-09-10 02:00:00|35.26|34.96|35.11|34.81|35.27|34.97|35.02|34.72|240
1631239500000|2021-09-10 02:05:00|35.12|34.82|35.3|35|35.41|35.11|35.12|34.82|245
1631239800000|2021-09-10 02:10:00|35.29|34.99|35.05|34.75|35.37|35.07|35|34.7|263
1631240100000|2021-09-10 02:15:00|35.06|34.76|35.09|34.79|35.19|34.89|35.04|34.74|236
1631240400000|2021-09-10 02:20:00|35.1|34.8|35.15|34.85|35.2|34.9|35.02|34.72|192
1631240700000|2021-09-10 02:25:00|35.16|34.86|35.32|35.02|35.4|35.1|35.11|34.81|248
1631241000000|2021-09-10 02:30:00|35.33|35.03|35.16|34.86|35.36|35.06|35.14|34.84|197
1631241300000|2021-09-10 02:35:00|35.15|34.85|35.18|34.88|35.27|34.97|35.15|34.85|155
1631241600000|2021-09-10 02:40:00|35.19|34.89|35.11|34.81|35.26|34.96|35.03|34.73|176
1631241900000|2021-09-10 02:45:00|35.12|34.82|34.84|34.54|35.13|34.83|34.76|34.46|262
1631242200000|2021-09-10 02:50:00|34.85|34.55|34.92|34.62|35|34.7|34.84|34.54|212
1631242500000|2021-09-10 02:55:00|34.91|34.61|34.67|34.37|34.92|34.62|34.67|34.37|174
1631242800000|2021-09-10 03:00:00|34.68|34.38|34.78|34.48|34.81|34.51|34.67|34.37|129
1631243100000|2021-09-10 03:05:00|34.77|34.47|34.56|34.26|34.85|34.55|34.46|34.16|287
1631243400000|2021-09-10 03:10:00|34.57|34.27|34.41|34.11|34.64|34.34|34.34|34.04|265
1631243700000|2021-09-10 03:15:00|34.4|34.1|34.54|34.24|34.62|34.32|34.4|34.1|238
1631244000000|2021-09-10 03:20:00|34.55|34.25|34.56|34.26|34.62|34.32|34.47|34.17|172
1631244300000|2021-09-10 03:25:00|34.55|34.25|34.58|34.28|34.59|34.29|34.46|34.16|137
1631244600000|2021-09-10 03:30:00|34.59|34.29|34.65|34.35|34.7|34.4|34.49|34.19|186
1631244900000|2021-09-10 03:35:00|34.66|34.36|34.7|34.4|34.72|34.42|34.65|34.35|126
1631245200000|2021-09-10 03:40:00|34.71|34.41|34.59|34.29|34.71|34.41|34.52|34.22|206
1631245500000|2021-09-10 03:45:00|34.58|34.28|34.6|34.3|34.62|34.32|34.55|34.25|91
1631245800000|2021-09-10 03:50:00|34.61|34.31|34.55|34.25|34.64|34.34|34.51|34.21|127
1631246100000|2021-09-10 03:55:00|34.56|34.26|34.63|34.33|34.68|34.38|34.55|34.25|95
1631246400000|2021-09-10 04:00:00|34.64|34.34|34.7|34.4|34.76|34.46|34.64|34.34|129
1631246700000|2021-09-10 04:05:00|34.69|34.39|34.68|34.38|34.73|34.43|34.56|34.26|215
1631247000000|2021-09-10 04:10:00|34.67|34.37|34.71|34.41|34.77|34.47|34.67|34.37|107
1631247300000|2021-09-10 04:15:00|34.7|34.4|34.72|34.42|34.72|34.42|34.6|34.3|123
1631247600000|2021-09-10 04:20:00|34.73|34.43|34.68|34.38|34.74|34.44|34.67|34.37|124
1631247900000|2021-09-10 04:25:00|34.69|34.39|34.72|34.42|34.72|34.42|34.61|34.31|142
1631248200000|2021-09-10 04:30:00|34.73|34.43|34.8|34.5|34.82|34.52|34.72|34.42|144
1631248500000|2021-09-10 04:35:00|34.79|34.49|34.8|34.5|34.81|34.51|34.71|34.41|153
1631248800000|2021-09-10 04:40:00|34.79|34.49|34.65|34.35|34.8|34.5|34.65|34.35|95
1631249100000|2021-09-10 04:45:00|34.66|34.36|34.59|34.29|34.69|34.39|34.54|34.24|146
1631249400000|2021-09-10 04:50:00|34.6|34.3|34.58|34.28|34.62|34.32|34.53|34.23|98
1631249700000|2021-09-10 04:55:00|34.57|34.27|34.51|34.21|34.59|34.29|34.44|34.14|149
1631250000000|2021-09-10 05:00:00|34.5|34.2|34.35|34.05|34.51|34.21|34.24|33.94|234
1631250300000|2021-09-10 05:05:00|34.34|34.04|34.22|33.92|34.34|34.04|34.19|33.89|188
1631250600000|2021-09-10 05:10:00|34.21|33.91|34.34|34.04|34.36|34.06|34.02|33.72|237
1631250900000|2021-09-10 05:15:00|34.33|34.03|34.19|33.89|34.46|34.16|34.18|33.88|241
1631251200000|2021-09-10 05:20:00|34.18|33.88|34.22|33.92|34.25|33.95|34.15|33.85|157
1631251500000|2021-09-10 05:25:00|34.23|33.93|34.19|33.89|34.29|33.99|34.18|33.88|152
1631251800000|2021-09-10 05:30:00|34.2|33.9|34.3|34|34.32|34.02|34.13|33.83|154
1631252100000|2021-09-10 05:35:00|34.29|33.99|34.34|34.04|34.35|34.05|34.27|33.97|136
1631252400000|2021-09-10 05:40:00|34.35|34.05|34.36|34.06|34.39|34.09|34.31|34.01|102
1631252700000|2021-09-10 05:45:00|34.37|34.07|34.34|34.04|34.37|34.07|34.29|33.99|81
1631253000000|2021-09-10 05:50:00|34.33|34.03|34.45|34.15|34.48|34.18|34.29|33.99|116
1631253300000|2021-09-10 05:55:00|34.46|34.16|34.51|34.21|34.52|34.22|34.46|34.16|103
1631253600000|2021-09-10 06:00:00|34.52|34.22|34.58|34.28|34.63|34.33|34.47|34.17|134
1631253900000|2021-09-10 06:05:00|34.59|34.29|34.49|34.19|34.59|34.29|34.49|34.19|95
1631254200000|2021-09-10 06:10:00|34.48|34.18|34.49|34.19|34.53|34.23|34.43|34.13|104
1631254500000|2021-09-10 06:15:00|34.5|34.2|34.44|34.14|34.52|34.22|34.43|34.13|106
1631254800000|2021-09-10 06:20:00|34.43|34.13|34.41|34.11|34.47|34.17|34.39|34.09|103
1631255100000|2021-09-10 06:25:00|34.4|34.1|34.37|34.07|34.41|34.11|34.3|34|118
1631255400000|2021-09-10 06:30:00|34.36|34.06|34.18|33.88|34.37|34.07|34.16|33.86|129
1631255700000|2021-09-10 06:35:00|34.17|33.87|34.09|33.79|34.21|33.91|34.08|33.78|118
1631256000000|2021-09-10 06:40:00|34.1|33.8|34.03|33.73|34.17|33.87|34.02|33.72|144
1631256300000|2021-09-10 06:45:00|34.04|33.74|34.03|33.73|34.08|33.78|33.99|33.69|110
1631256600000|2021-09-10 06:50:00|34.02|33.72|33.99|33.69|34.1|33.8|33.96|33.66|118
1631256900000|2021-09-10 06:55:00|34|33.7|33.95|33.65|34.01|33.71|33.91|33.61|160
1631257200000|2021-09-10 07:00:00|33.94|33.64|34.01|33.71|34.05|33.75|33.81|33.51|183
1631257500000|2021-09-10 07:05:00|34|33.7|33.95|33.65|34.02|33.72|33.87|33.57|154
1631257800000|2021-09-10 07:10:00|33.94|33.64|33.97|33.67|34.01|33.71|33.92|33.62|143
1631258100000|2021-09-10 07:15:00|33.98|33.68|33.66|33.36|33.98|33.68|33.61|33.31|285
1631258400000|2021-09-10 07:20:00|33.65|33.35|33.6|33.3|33.78|33.48|33.57|33.27|187
1631258700000|2021-09-10 07:25:00|33.59|33.29|33.77|33.47|33.82|33.52|33.58|33.28|176
1631259000000|2021-09-10 07:30:00|33.76|33.46|33.52|33.22|33.77|33.47|33.44|33.14|211
1631259300000|2021-09-10 07:35:00|33.53|33.23|33.52|33.22|33.61|33.31|33.5|33.2|200
1631259600000|2021-09-10 07:40:00|33.51|33.21|33.58|33.28|33.6|33.3|33.35|33.05|205
1631259900000|2021-09-10 07:45:00|33.57|33.27|33.57|33.27|33.65|33.35|33.47|33.17|186
1631260200000|2021-09-10 07:50:00|33.56|33.26|33.55|33.25|33.65|33.35|33.54|33.24|193
1631260500000|2021-09-10 07:55:00|33.54|33.24|33.61|33.31|33.63|33.33|33.51|33.21|182
1631260800000|2021-09-10 08:00:00|33.63|33.33|33.54|33.24|33.82|33.52|33.54|33.24|247
1631261100000|2021-09-10 08:05:00|33.53|33.23|33.54|33.24|33.71|33.41|33.44|33.14|334
1631261400000|2021-09-10 08:10:00|33.55|33.25|33.64|33.34|33.68|33.38|33.52|33.22|188
1631261700000|2021-09-10 08:15:00|33.63|33.33|33.76|33.46|33.87|33.57|33.63|33.33|221
1631262000000|2021-09-10 08:20:00|33.77|33.47|33.66|33.36|33.8|33.5|33.65|33.35|175
1631262300000|2021-09-10 08:25:00|33.67|33.37|33.61|33.31|33.68|33.38|33.57|33.27|120
1631262600000|2021-09-10 08:30:00|33.62|33.32|33.17|32.87|33.62|33.32|32.85|32.55|345
1631262900000|2021-09-10 08:35:00|33.18|32.88|33.14|32.84|33.33|33.03|33.07|32.77|297
1631263200000|2021-09-10 08:40:00|33.16|32.86|33.22|32.92|33.24|32.94|32.98|32.68|260
1631263500000|2021-09-10 08:45:00|33.23|32.93|33.31|33.01|33.39|33.09|33.2|32.9|232
1631263800000|2021-09-10 08:50:00|33.32|33.02|33.4|33.1|33.46|33.16|33.32|33.02|136
1631264100000|2021-09-10 08:55:00|33.41|33.11|33.37|33.07|33.47|33.17|33.3|33|152
1631264400000|2021-09-10 09:00:00|33.38|33.08|33.42|33.12|33.49|33.19|33.35|33.05|180
1631264700000|2021-09-10 09:05:00|33.41|33.11|33.29|32.99|33.42|33.12|33.21|32.91|183
1631265000000|2021-09-10 09:10:00|33.3|33|33.06|32.76|33.3|33|33.05|32.75|203
1631265300000|2021-09-10 09:15:00|33.05|32.75|33.07|32.77|33.12|32.82|32.88|32.58|194
1631265600000|2021-09-10 09:20:00|33.08|32.78|33.18|32.88|33.2|32.9|33.04|32.74|198
1631265900000|2021-09-10 09:25:00|33.19|32.89|33.32|33.02|33.32|33.02|33.18|32.88|197
1631266200000|2021-09-10 09:30:00|33.33|33.03|33.51|33.21|33.51|33.21|33.33|33.03|178
1631266500000|2021-09-10 09:35:00|33.52|33.22|33.6|33.3|33.66|33.36|33.51|33.21|169
1631266800000|2021-09-10 09:40:00|33.59|33.29|33.58|33.28|33.66|33.36|33.5|33.2|157
1631267100000|2021-09-10 09:45:00|33.57|33.27|33.53|33.23|33.59|33.29|33.47|33.17|161
1631267400000|2021-09-10 09:50:00|33.54|33.24|33.49|33.19|33.54|33.24|33.38|33.08|145
1631267700000|2021-09-10 09:55:00|33.48|33.18|33.61|33.31|33.63|33.33|33.46|33.16|90
1631268000000|2021-09-10 10:00:00|33.6|33.3|33.58|33.28|33.65|33.35|33.56|33.26|100
1631268300000|2021-09-10 10:05:00|33.57|33.27|33.68|33.38|33.72|33.42|33.57|33.27|153
1631268600000|2021-09-10 10:10:00|33.69|33.39|33.82|33.52|33.82|33.52|33.67|33.37|142
1631268900000|2021-09-10 10:15:00|33.81|33.51|33.69|33.39|33.85|33.55|33.68|33.38|147
1631269200000|2021-09-10 10:20:00|33.7|33.4|33.64|33.34|33.73|33.43|33.64|33.34|81
1631269500000|2021-09-10 10:25:00|33.65|33.35|33.7|33.4|33.71|33.41|33.64|33.34|66
1631269800000|2021-09-10 10:30:00|33.69|33.39|33.83|33.53|33.84|33.54|33.67|33.37|111
1631270100000|2021-09-10 10:35:00|33.84|33.54|33.8|33.5|33.91|33.61|33.79|33.49|106
1631270400000|2021-09-10 10:40:00|33.81|33.51|33.96|33.66|33.97|33.67|33.8|33.5|153
1631270700000|2021-09-10 10:45:00|33.95|33.65|33.85|33.55|33.96|33.66|33.85|33.55|98
1631271000000|2021-09-10 10:50:00|33.86|33.56|33.82|33.52|33.86|33.56|33.79|33.49|78
1631271300000|2021-09-10 10:55:00|33.83|33.53|33.88|33.58|33.93|33.63|33.82|33.52|125
1631271600000|2021-09-10 11:00:00|33.87|33.57|33.64|33.34|33.88|33.58|33.63|33.33|157
1631271900000|2021-09-10 11:05:00|33.65|33.35|33.73|33.43|33.74|33.44|33.61|33.31|112
1631272200000|2021-09-10 11:10:00|33.72|33.42|33.59|33.29|33.72|33.42|33.57|33.27|102
1631272500000|2021-09-10 11:15:00|33.6|33.3|33.35|33.05|33.64|33.34|33.3|33|197
1631272800000|2021-09-10 11:20:00|33.34|33.04|33.39|33.09|33.52|33.22|33.3|33|146
1631273100000|2021-09-10 11:25:00|33.38|33.08|33.39|33.09|33.45|33.15|33.38|33.08|68
1631273400000|2021-09-10 11:30:00|33.4|33.1|33.38|33.08|33.5|33.2|33.36|33.06|151
1631273700000|2021-09-10 11:35:00|33.39|33.09|33.48|33.18|33.49|33.19|33.39|33.09|113
1631274000000|2021-09-10 11:40:00|33.47|33.17|33.36|33.06|33.5|33.2|33.34|33.04|84
1631274300000|2021-09-10 11:45:00|33.35|33.05|33.43|33.13|33.47|33.17|33.32|33.02|133
1631274600000|2021-09-10 11:50:00|33.44|33.14|33.6|33.3|33.6|33.3|33.36|33.06|148
1631274900000|2021-09-10 11:55:00|33.61|33.31|33.57|33.27|33.64|33.34|33.55|33.25|118
1631275200000|2021-09-10 12:00:00|33.56|33.26|33.43|33.13|33.56|33.26|33.43|33.13|109
1631275500000|2021-09-10 12:05:00|33.44|33.14|33.51|33.21|33.55|33.25|33.44|33.14|119
1631275800000|2021-09-10 12:10:00|33.52|33.22|33.43|33.13|33.68|33.38|33.43|33.13|153
1631276100000|2021-09-10 12:15:00|33.42|33.12|33.34|33.04|33.42|33.12|33.19|32.89|208
1631276400000|2021-09-10 12:20:00|33.35|33.05|33.37|33.07|33.52|33.22|33.35|33.05|189
1631276700000|2021-09-10 12:25:00|33.38|33.08|33.26|32.96|33.4|33.1|33.23|32.93|118
1631277000000|2021-09-10 12:30:00|33.25|32.95|33.26|32.96|33.26|32.96|33.1|32.8|165
1631277300000|2021-09-10 12:35:00|33.27|32.97|33.32|33.02|33.39|33.09|33.27|32.97|117
1631277600000|2021-09-10 12:40:00|33.33|33.03|33.44|33.14|33.48|33.18|33.32|33.02|123
1631277900000|2021-09-10 12:45:00|33.45|33.15|33.25|32.95|33.45|33.15|33.22|32.92|103
1631278200000|2021-09-10 12:50:00|33.24|32.94|33.27|32.97|33.33|33.03|33.2|32.9|127
1631278500000|2021-09-10 12:55:00|33.26|32.96|33.21|32.91|33.28|32.98|33.15|32.85|96
1631278800000|2021-09-10 13:00:00|33.22|32.92|33.11|32.81|33.3|33|33.11|32.81|172
1631279100000|2021-09-10 13:05:00|33.1|32.8|33.23|32.93|33.26|32.96|33.02|32.72|150
1631279400000|2021-09-10 13:10:00|33.24|32.94|33.15|32.85|33.31|33.01|33.09|32.79|113
1631279700000|2021-09-10 13:15:00|33.16|32.86|32.95|32.65|33.18|32.88|32.84|32.54|203
1631280000000|2021-09-10 13:20:00|32.94|32.64|32.86|32.56|33.04|32.74|32.81|32.51|157
1631280300000|2021-09-10 13:25:00|32.87|32.57|33.23|32.93|33.23|32.93|32.86|32.56|128
1631280600000|2021-09-10 13:30:00|33.24|32.94|33.33|33.03|33.43|33.13|33.24|32.94|201
1631280900000|2021-09-10 13:35:00|33.32|33.02|33.11|32.81|33.34|33.04|32.97|32.67|252
1631281200000|2021-09-10 13:40:00|33.1|32.8|33.06|32.76|33.17|32.87|33|32.7|157
1631281500000|2021-09-10 13:45:00|33.07|32.77|33.22|32.92|33.26|32.96|33.06|32.76|156
1631281800000|2021-09-10 13:50:00|33.23|32.93|33.12|32.82|33.24|32.94|33.11|32.81|102
1631282100000|2021-09-10 13:55:00|33.11|32.81|32.98|32.68|33.12|32.82|32.96|32.66|147
1631282400000|2021-09-10 14:00:00|32.99|32.69|32.88|32.58|33.1|32.8|32.88|32.58|213
1631282700000|2021-09-10 14:05:00|32.87|32.57|32.88|32.58|33.14|32.84|32.58|32.28|405
1631283000000|2021-09-10 14:10:00|32.87|32.57|32.76|32.46|32.87|32.57|32.67|32.37|295
1631283300000|2021-09-10 14:15:00|32.77|32.47|32.91|32.61|32.95|32.65|32.75|32.45|166
1631283600000|2021-09-10 14:20:00|32.9|32.6|32.55|32.25|32.92|32.62|32.52|32.22|189
1631283900000|2021-09-10 14:25:00|32.54|32.24|32.26|31.96|32.57|32.27|32.22|31.92|313
1631284200000|2021-09-10 14:30:00|32.27|31.97|32.26|31.96|32.27|31.97|31.85|31.55|388
1631284500000|2021-09-10 14:35:00|32.25|31.95|32.09|31.79|32.34|32.04|32|31.7|305
1631284800000|2021-09-10 14:40:00|32.1|31.8|31.87|31.57|32.25|31.95|31.87|31.57|318
1631285100000|2021-09-10 14:45:00|31.88|31.58|32.07|31.77|32.13|31.83|31.87|31.57|293
1631285400000|2021-09-10 14:50:00|32.08|31.78|32.07|31.77|32.29|31.99|32.07|31.77|250
1631285700000|2021-09-10 14:55:00|32.06|31.76|31.97|31.67|32.18|31.88|31.83|31.53|265
1631286000000|2021-09-10 15:00:00|31.98|31.68|31.98|31.68|32.22|31.92|31.97|31.67|247
1631286300000|2021-09-10 15:05:00|31.99|31.69|31.9|31.6|32.09|31.79|31.81|31.51|213
1631286600000|2021-09-10 15:10:00|31.91|31.61|31.84|31.54|31.92|31.62|31.42|31.12|325
1631286900000|2021-09-10 15:15:00|31.83|31.53|31.95|31.65|31.96|31.66|31.78|31.48|228
1631287200000|2021-09-10 15:20:00|31.96|31.66|31.88|31.58|31.97|31.67|31.79|31.49|241
1631287500000|2021-09-10 15:25:00|31.87|31.57|32.03|31.73|32.03|31.73|31.82|31.52|205
1631287800000|2021-09-10 15:30:00|32.02|31.72|32.05|31.75|32.12|31.82|32|31.7|210
1631288100000|2021-09-10 15:35:00|32.04|31.74|32.14|31.84|32.18|31.88|32.01|31.71|168
1631288400000|2021-09-10 15:40:00|32.15|31.85|32.23|31.93|32.25|31.95|32.15|31.85|188
1631288700000|2021-09-10 15:45:00|32.22|31.92|32.21|31.91|32.23|31.93|32.16|31.86|108
1631289000000|2021-09-10 15:50:00|32.22|31.92|32.37|32.07|32.47|32.17|32.21|31.91|181
1631289300000|2021-09-10 15:55:00|32.36|32.06|32.28|31.98|32.38|32.08|32.28|31.98|157
1631289600000|2021-09-10 16:00:00|32.27|31.97|32.3|32|32.32|32.02|32.19|31.89|143
1631289900000|2021-09-10 16:05:00|32.29|31.99|32.22|31.92|32.29|31.99|32.19|31.89|150
1631290200000|2021-09-10 16:10:00|32.23|31.93|32.03|31.73|32.23|31.93|31.97|31.67|192
1631290500000|2021-09-10 16:15:00|32.02|31.72|32.24|31.94|32.24|31.94|32.02|31.72|192
1631290800000|2021-09-10 16:20:00|32.25|31.95|32.31|32.01|32.32|32.02|32.16|31.86|129
1631291100000|2021-09-10 16:25:00|32.32|32.02|32.35|32.05|32.4|32.1|32.29|31.99|148
1631291400000|2021-09-10 16:30:00|32.36|32.06|32.21|31.91|32.38|32.08|32.2|31.9|88
1631291700000|2021-09-10 16:35:00|32.2|31.9|32.16|31.86|32.21|31.91|32.14|31.84|117
1631292000000|2021-09-10 16:40:00|32.17|31.87|32.21|31.91|32.25|31.95|32.09|31.79|105
1631292300000|2021-09-10 16:45:00|32.2|31.9|32.14|31.84|32.2|31.9|32.12|31.82|146
1631292600000|2021-09-10 16:50:00|32.13|31.83|32.12|31.82|32.21|31.91|32.05|31.75|147
1631292900000|2021-09-10 16:55:00|32.13|31.83|32.15|31.85|32.24|31.94|32.12|31.82|120
1631293200000|2021-09-10 17:00:00|32.16|31.86|32.1|31.8|32.24|31.94|32.1|31.8|99
1631293500000|2021-09-10 17:05:00|32.11|31.81|32.08|31.78|32.16|31.86|32.05|31.75|107
1631293800000|2021-09-10 17:10:00|32.09|31.79|32.19|31.89|32.21|31.91|32.04|31.74|73
1631294100000|2021-09-10 17:15:00|32.2|31.9|32.3|32|32.33|32.03|32.2|31.9|102
1631294400000|2021-09-10 17:20:00|32.29|31.99|32.37|32.07|32.4|32.1|32.25|31.95|133
1631294700000|2021-09-10 17:25:00|32.38|32.08|32.42|32.12|32.45|32.15|32.33|32.03|182
1631295000000|2021-09-10 17:30:00|32.41|32.11|32.31|32.01|32.41|32.11|32.29|31.99|102
1631295300000|2021-09-10 17:35:00|32.3|32|32.27|31.97|32.35|32.05|32.24|31.94|105
1631295600000|2021-09-10 17:40:00|32.28|31.98|32.3|32|32.31|32.01|32.23|31.93|79
1631295900000|2021-09-10 17:45:00|32.29|31.99|32.34|32.04|32.35|32.05|32.29|31.99|92
1631296200000|2021-09-10 17:50:00|32.35|32.05|32.37|32.07|32.45|32.15|32.32|32.02|154
1631296500000|2021-09-10 17:55:00|32.38|32.08|32.5|32.2|32.51|32.21|32.37|32.07|119
1631296800000|2021-09-10 18:00:00|32.49|32.19|32.43|32.13|32.51|32.21|32.42|32.12|121
1631297100000|2021-09-10 18:05:00|32.44|32.14|32.45|32.15|32.48|32.18|32.42|32.12|122
1631297400000|2021-09-10 18:10:00|32.46|32.16|32.45|32.15|32.57|32.27|32.44|32.14|123
1631297700000|2021-09-10 18:15:00|32.46|32.16|32.41|32.11|32.48|32.18|32.4|32.1|108
1631298000000|2021-09-10 18:20:00|32.4|32.1|32.51|32.21|32.55|32.25|32.4|32.1|119
1631298300000|2021-09-10 18:25:00|32.52|32.22|32.57|32.27|32.61|32.31|32.51|32.21|117
1631298600000|2021-09-10 18:30:00|32.58|32.28|32.51|32.21|32.58|32.28|32.46|32.16|109
1631298900000|2021-09-10 18:35:00|32.52|32.22|32.57|32.27|32.61|32.31|32.49|32.19|109
1631299200000|2021-09-10 18:40:00|32.58|32.28|32.59|32.29|32.6|32.3|32.54|32.24|71
1631299500000|2021-09-10 18:45:00|32.58|32.28|32.52|32.22|32.6|32.3|32.51|32.21|99
1631299800000|2021-09-10 18:50:00|32.51|32.21|32.48|32.18|32.56|32.26|32.47|32.17|88
1631300100000|2021-09-10 18:55:00|32.49|32.19|32.56|32.26|32.6|32.3|32.48|32.18|98
1631300400000|2021-09-10 19:00:00|32.57|32.27|32.41|32.11|32.57|32.27|32.4|32.1|109
1631300700000|2021-09-10 19:05:00|32.42|32.12|32.47|32.17|32.51|32.21|32.42|32.12|80
1631301000000|2021-09-10 19:10:00|32.46|32.16|32.37|32.07|32.5|32.2|32.37|32.07|104
1631301300000|2021-09-10 19:15:00|32.38|32.08|32.41|32.11|32.44|32.14|32.37|32.07|69
1631301600000|2021-09-10 19:20:00|32.4|32.1|32.32|32.02|32.5|32.2|32.27|31.97|125
1631301900000|2021-09-10 19:25:00|32.33|32.03|32.3|32|32.46|32.16|32.3|32|105
1631302200000|2021-09-10 19:30:00|32.29|31.99|32.3|32|32.34|32.04|32.26|31.96|129
1631302500000|2021-09-10 19:35:00|32.31|32.01|32.4|32.1|32.42|32.12|32.3|32|119
1631302800000|2021-09-10 19:40:00|32.41|32.11|32.33|32.03|32.41|32.11|32.32|32.02|101
1631303100000|2021-09-10 19:45:00|32.32|32.02|32.46|32.16|32.46|32.16|32.32|32.02|83
1631303400000|2021-09-10 19:50:00|32.45|32.15|32.41|32.11|32.5|32.2|32.4|32.1|96
1631303700000|2021-09-10 19:55:00|32.4|32.1|32.38|32.08|32.45|32.15|32.33|32.03|136
1631304000000|2021-09-10 20:00:00|32.39|32.09|32.5|32.2|32.59|32.29|32.39|32.09|136
1631304300000|2021-09-10 20:05:00|32.51|32.21|32.57|32.27|32.62|32.32|32.49|32.19|169
1631304600000|2021-09-10 20:10:00|32.56|32.26|32.54|32.24|32.59|32.29|32.52|32.22|67
1631304900000|2021-09-10 20:15:00|32.53|32.23|32.51|32.21|32.58|32.28|32.47|32.17|84
1631305200000|2021-09-10 20:20:00|32.52|32.22|32.46|32.16|32.53|32.23|32.45|32.15|87
1631305500000|2021-09-10 20:25:00|32.47|32.17|32.39|32.09|32.48|32.18|32.38|32.08|109
1631305800000|2021-09-10 20:30:00|32.4|32.1|32.29|31.99|32.41|32.11|32.29|31.99|115
1631306100000|2021-09-10 20:35:00|32.28|31.98|32.09|31.79|32.31|32.01|32.09|31.79|167
1631306400000|2021-09-10 20:40:00|32.1|31.8|32.04|31.74|32.12|31.82|31.97|31.67|135
1631306700000|2021-09-10 20:45:00|32.03|31.73|31.97|31.67|32.03|31.73|31.92|31.62|117
1631307000000|2021-09-10 20:50:00|31.98|31.68|31.95|31.65|32.07|31.77|31.92|31.62|122
1631307300000|2021-09-10 20:55:00|31.96|31.66|31.94|31.64|31.98|31.68|31.86|31.56|105
1631343600000|2021-09-11 07:00:00|32.28|31.98|32.24|31.94|32.34|32.04|32.18|31.88|86
1631343900000|2021-09-11 07:05:00|32.23|31.93|32.18|31.88|32.25|31.95|32.14|31.84|121
1631344200000|2021-09-11 07:10:00|32.19|31.89|32.12|31.82|32.2|31.9|32.07|31.77|96
1631344500000|2021-09-11 07:15:00|32.11|31.81|32|31.7|32.18|31.88|31.97|31.67|162
1631344800000|2021-09-11 07:20:00|31.99|31.69|31.92|31.62|31.99|31.69|31.89|31.59|153
1631345100000|2021-09-11 07:25:00|31.93|31.63|31.91|31.61|32|31.7|31.89|31.59|116
1631345400000|2021-09-11 07:30:00|31.9|31.6|31.98|31.68|32|31.7|31.79|31.49|169
1631345700000|2021-09-11 07:35:00|31.99|31.69|31.96|31.66|31.99|31.69|31.88|31.58|128
1631346000000|2021-09-11 07:40:00|31.97|31.67|31.88|31.58|31.98|31.68|31.85|31.55|74
1631346300000|2021-09-11 07:45:00|31.87|31.57|31.93|31.63|31.95|31.65|31.85|31.55|85
1631346600000|2021-09-11 07:50:00|31.94|31.64|32.01|31.71|32.02|31.72|31.9|31.6|80
1631346900000|2021-09-11 07:55:00|32.02|31.72|32.1|31.8|32.12|31.82|32.02|31.72|105
1631347200000|2021-09-11 08:00:00|32.13|31.83|32|31.7|32.24|31.94|32|31.7|172
1631347500000|2021-09-11 08:05:00|32.01|31.71|32.04|31.74|32.05|31.75|31.94|31.64|134
1631347800000|2021-09-11 08:10:00|32.05|31.75|32.09|31.79|32.09|31.79|32.02|31.72|87
1631348100000|2021-09-11 08:15:00|32.08|31.78|32.07|31.77|32.16|31.86|32.04|31.74|120
1631348400000|2021-09-11 08:20:00|32.08|31.78|31.99|31.69|32.08|31.78|31.94|31.64|103
1631348700000|2021-09-11 08:25:00|31.98|31.68|31.87|31.57|31.98|31.68|31.8|31.5|128
1631349000000|2021-09-11 08:30:00|31.88|31.58|31.96|31.66|31.96|31.66|31.81|31.51|117
1631349300000|2021-09-11 08:35:00|31.95|31.65|31.98|31.68|32.01|31.71|31.91|31.61|66
1631349600000|2021-09-11 08:40:00|31.97|31.67|32.09|31.79|32.09|31.79|31.94|31.64|115
1631349900000|2021-09-11 08:45:00|32.08|31.78|32.14|31.84|32.14|31.84|32.06|31.76|101
1631350200000|2021-09-11 08:50:00|32.15|31.85|32.24|31.94|32.24|31.94|32.13|31.83|64
1631350500000|2021-09-11 08:55:00|32.25|31.95|32.22|31.92|32.31|32.01|32.17|31.87|114
1631350800000|2021-09-11 09:00:00|32.23|31.93|32.21|31.91|32.29|31.99|32.17|31.87|93
1631351100000|2021-09-11 09:05:00|32.22|31.92|32.02|31.72|32.22|31.92|32.02|31.72|99
1631351400000|2021-09-11 09:10:00|32.01|31.71|31.97|31.67|32.09|31.79|31.95|31.65|115
1631351700000|2021-09-11 09:15:00|31.96|31.66|32.1|31.8|32.1|31.8|31.93|31.63|168
1631352000000|2021-09-11 09:20:00|32.11|31.81|32.23|31.93|32.25|31.95|32.11|31.81|129
1631352300000|2021-09-11 09:25:00|32.24|31.94|32.32|32.02|32.38|32.08|32.22|31.92|97
1631352600000|2021-09-11 09:30:00|32.33|32.03|32.29|31.99|32.4|32.1|32.26|31.96|123
1631352900000|2021-09-11 09:35:00|32.3|32|32.32|32.02|32.37|32.07|32.27|31.97|87
1631353200000|2021-09-11 09:40:00|32.31|32.01|32.27|31.97|32.35|32.05|32.27|31.97|71
1631353500000|2021-09-11 09:45:00|32.26|31.96|32.36|32.06|32.42|32.12|32.26|31.96|122
1631353800000|2021-09-11 09:50:00|32.37|32.07|32.39|32.09|32.45|32.15|32.37|32.07|150
1631354100000|2021-09-11 09:55:00|32.4|32.1|32.42|32.12|32.46|32.16|32.39|32.09|101
1631354400000|2021-09-11 10:00:00|32.43|32.13|32.4|32.1|32.5|32.2|32.38|32.08|104
1631354700000|2021-09-11 10:05:00|32.39|32.09|32.42|32.12|32.43|32.13|32.33|32.03|94
1631355000000|2021-09-11 10:10:00|32.41|32.11|32.43|32.13|32.44|32.14|32.34|32.04|61
1631355300000|2021-09-11 10:15:00|32.44|32.14|32.56|32.26|32.57|32.27|32.41|32.11|85
1631355600000|2021-09-11 10:20:00|32.57|32.27|32.78|32.48|32.8|32.5|32.56|32.26|158
1631355900000|2021-09-11 10:25:00|32.77|32.47|32.73|32.43|32.8|32.5|32.7|32.4|118
1631356200000|2021-09-11 10:30:00|32.74|32.44|32.76|32.46|32.81|32.51|32.71|32.41|89
1631356500000|2021-09-11 10:35:00|32.77|32.47|32.79|32.49|32.81|32.51|32.64|32.34|116
1631356800000|2021-09-11 10:40:00|32.8|32.5|32.8|32.5|32.81|32.51|32.74|32.44|87
1631357100000|2021-09-11 10:45:00|32.81|32.51|32.81|32.51|32.81|32.51|32.73|32.43|104
1631357400000|2021-09-11 10:50:00|32.8|32.5|32.92|32.62|32.92|32.62|32.78|32.48|89
1631357700000|2021-09-11 10:55:00|32.91|32.61|32.93|32.63|32.99|32.69|32.9|32.6|132
1631358000000|2021-09-11 11:00:00|32.94|32.64|32.95|32.65|33.03|32.73|32.89|32.59|116
1631358300000|2021-09-11 11:05:00|32.94|32.64|32.93|32.63|32.97|32.67|32.9|32.6|73
1631358600000|2021-09-11 11:10:00|32.92|32.62|32.87|32.57|32.94|32.64|32.87|32.57|86
1631358900000|2021-09-11 11:15:00|32.88|32.58|32.81|32.51|32.91|32.61|32.8|32.5|112
1631359200000|2021-09-11 11:20:00|32.8|32.5|32.71|32.41|32.81|32.51|32.7|32.4|93
1631359500000|2021-09-11 11:25:00|32.7|32.4|32.82|32.52|32.82|32.52|32.7|32.4|99
1631359800000|2021-09-11 11:30:00|32.81|32.51|32.77|32.47|32.87|32.57|32.76|32.46|87
1631360100000|2021-09-11 11:35:00|32.78|32.48|32.73|32.43|32.84|32.54|32.73|32.43|60
1631360400000|2021-09-11 11:40:00|32.74|32.44|32.83|32.53|32.96|32.66|32.73|32.43|101
1631360700000|2021-09-11 11:45:00|32.84|32.54|32.96|32.66|33.02|32.72|32.83|32.53|109
1631361000000|2021-09-11 11:50:00|32.97|32.67|32.88|32.58|32.99|32.69|32.87|32.57|90
1631361300000|2021-09-11 11:55:00|32.87|32.57|32.88|32.58|32.94|32.64|32.83|32.53|92
1631361600000|2021-09-11 12:00:00|32.89|32.59|33.03|32.73|33.05|32.75|32.88|32.58|126
1631361900000|2021-09-11 12:05:00|33.02|32.72|32.92|32.62|33.02|32.72|32.88|32.58|125
1631362200000|2021-09-11 12:10:00|32.93|32.63|32.73|32.43|32.93|32.63|32.69|32.39|123
1631362500000|2021-09-11 12:15:00|32.74|32.44|32.91|32.61|32.91|32.61|32.72|32.42|112
1631362800000|2021-09-11 12:20:00|32.92|32.62|33.03|32.73|33.06|32.76|32.89|32.59|153
1631363100000|2021-09-11 12:25:00|33.02|32.72|32.96|32.66|33.02|32.72|32.93|32.63|89
1631363400000|2021-09-11 12:30:00|32.97|32.67|33.01|32.71|33.01|32.71|32.89|32.59|89
1631363700000|2021-09-11 12:35:00|33|32.7|33.02|32.72|33.03|32.73|32.96|32.66|93
1631364000000|2021-09-11 12:40:00|33.01|32.71|32.98|32.68|33.03|32.73|32.96|32.66|109
1631364300000|2021-09-11 12:45:00|32.97|32.67|32.96|32.66|32.99|32.69|32.95|32.65|54
1631364600000|2021-09-11 12:50:00|32.95|32.65|32.83|32.53|32.95|32.65|32.82|32.52|97
1631364900000|2021-09-11 12:55:00|32.82|32.52|32.87|32.57|32.9|32.6|32.82|32.52|74
1631365200000|2021-09-11 13:00:00|32.88|32.58|33.04|32.74|33.11|32.81|32.87|32.57|140
1631365500000|2021-09-11 13:05:00|33.05|32.75|33.08|32.78|33.11|32.81|33.04|32.74|84
1631365800000|2021-09-11 13:10:00|33.07|32.77|33.04|32.74|33.07|32.77|33.03|32.73|48
1631366100000|2021-09-11 13:15:00|33.05|32.75|33.07|32.77|33.1|32.8|33.04|32.74|97
1631366400000|2021-09-11 13:20:00|33.06|32.76|33.07|32.77|33.1|32.8|33.03|32.73|72
1631366700000|2021-09-11 13:25:00|33.08|32.78|33.02|32.72|33.08|32.78|32.98|32.68|105
1631367000000|2021-09-11 13:30:00|33.03|32.73|32.89|32.59|33.05|32.75|32.89|32.59|109
1631367300000|2021-09-11 13:35:00|32.9|32.6|32.93|32.63|32.99|32.69|32.89|32.59|104
1631367600000|2021-09-11 13:40:00|32.92|32.62|33.01|32.71|33.05|32.75|32.92|32.62|86
1631367900000|2021-09-11 13:45:00|33.02|32.72|32.87|32.57|33.03|32.73|32.85|32.55|124
1631368200000|2021-09-11 13:50:00|32.88|32.58|32.86|32.56|32.91|32.61|32.85|32.55|71
1631368500000|2021-09-11 13:55:00|32.85|32.55|32.97|32.67|33|32.7|32.84|32.54|122
1631368800000|2021-09-11 14:00:00|32.96|32.66|33|32.7|33.08|32.78|32.94|32.64|111
1631369100000|2021-09-11 14:05:00|32.99|32.69|32.96|32.66|33.01|32.71|32.95|32.65|64
1631369400000|2021-09-11 14:10:00|32.97|32.67|33.04|32.74|33.04|32.74|32.93|32.63|80
1631369700000|2021-09-11 14:15:00|33.05|32.75|33.1|32.8|33.12|32.82|33.01|32.71|66
1631370000000|2021-09-11 14:20:00|33.09|32.79|33.24|32.94|33.24|32.94|33.05|32.75|100
1631370300000|2021-09-11 14:25:00|33.23|32.93|33.2|32.9|33.33|33.03|33.17|32.87|109
1631370600000|2021-09-11 14:30:00|33.21|32.91|33.24|32.94|33.25|32.95|33.18|32.88|72
1631370900000|2021-09-11 14:35:00|33.25|32.95|33.31|33.01|33.34|33.04|33.24|32.94|45
1631371200000|2021-09-11 14:40:00|33.3|33|33.3|33|33.34|33.04|33.28|32.98|55
1631371500000|2021-09-11 14:45:00|33.31|33.01|33.23|32.93|33.32|33.02|33.22|32.92|63
1631371800000|2021-09-11 14:50:00|33.24|32.94|33.25|32.95|33.28|32.98|33.2|32.9|83
1631372100000|2021-09-11 14:55:00|33.26|32.96|33.34|33.04|33.35|33.05|33.21|32.91|99
1631372400000|2021-09-11 15:00:00|33.33|33.03|33.22|32.92|33.36|33.06|33.22|32.92|52
1631372700000|2021-09-11 15:05:00|33.23|32.93|33.21|32.91|33.29|32.99|33.18|32.88|81
1631373000000|2021-09-11 15:10:00|33.2|32.9|33.16|32.86|33.2|32.9|33.12|32.82|84
1631373300000|2021-09-11 15:15:00|33.17|32.87|33.23|32.93|33.25|32.95|33.16|32.86|97
1631373600000|2021-09-11 15:20:00|33.22|32.92|33.26|32.96|33.26|32.96|33.2|32.9|55
1631373900000|2021-09-11 15:25:00|33.27|32.97|33.25|32.95|33.28|32.98|33.22|32.92|67
1631374200000|2021-09-11 15:30:00|33.26|32.96|33.21|32.91|33.28|32.98|33.18|32.88|74
1631374500000|2021-09-11 15:35:00|33.2|32.9|33.19|32.89|33.2|32.9|33.16|32.86|48
1631374800000|2021-09-11 15:40:00|33.18|32.88|33.16|32.86|33.18|32.88|33.12|32.82|55
1631375100000|2021-09-11 15:45:00|33.15|32.85|33.13|32.83|33.15|32.85|33.09|32.79|59
1631375400000|2021-09-11 15:50:00|33.14|32.84|33.12|32.82|33.18|32.88|33.1|32.8|67
1631375700000|2021-09-11 15:55:00|33.13|32.83|33.16|32.86|33.16|32.86|33.09|32.79|56
1631376000000|2021-09-11 16:00:00|33.17|32.87|33.05|32.75|33.31|33.01|33.05|32.75|99
1631376300000|2021-09-11 16:05:00|33.04|32.74|32.89|32.59|33.12|32.82|32.84|32.54|189
1631376600000|2021-09-11 16:10:00|32.88|32.58|32.95|32.65|33|32.7|32.79|32.49|121
1631376900000|2021-09-11 16:15:00|32.96|32.66|33.03|32.73|33.07|32.77|32.91|32.61|102
1631377200000|2021-09-11 16:20:00|33.04|32.74|32.94|32.64|33.04|32.74|32.9|32.6|88
1631377500000|2021-09-11 16:25:00|32.93|32.63|33.08|32.78|33.1|32.8|32.93|32.63|85
1631377800000|2021-09-11 16:30:00|33.09|32.79|33.15|32.85|33.15|32.85|33.08|32.78|91
1631378100000|2021-09-11 16:35:00|33.14|32.84|33.33|33.03|33.33|33.03|33.14|32.84|146
1631378400000|2021-09-11 16:40:00|33.34|33.04|33.31|33.01|33.34|33.04|33.25|32.95|106
1631378700000|2021-09-11 16:45:00|33.3|33|33.26|32.96|33.3|33|33.19|32.89|101
1631379000000|2021-09-11 16:50:00|33.27|32.97|33.25|32.95|33.29|32.99|33.24|32.94|93
1631379300000|2021-09-11 16:55:00|33.26|32.96|33.34|33.04|33.38|33.08|33.21|32.91|88
1631379600000|2021-09-11 17:00:00|33.35|33.05|33.22|32.92|33.35|33.05|33.21|32.91|110
1631379900000|2021-09-11 17:05:00|33.21|32.91|33.31|33.01|33.42|33.12|33.21|32.91|158
1631380200000|2021-09-11 17:10:00|33.3|33|33.29|32.99|33.31|33.01|33.23|32.93|65
1631380500000|2021-09-11 17:15:00|33.28|32.98|33.26|32.96|33.28|32.98|33.2|32.9|87
1631380800000|2021-09-11 17:20:00|33.27|32.97|33.11|32.81|33.27|32.97|33.1|32.8|138
1631381100000|2021-09-11 17:25:00|33.1|32.8|33.16|32.86|33.21|32.91|33.08|32.78|105
1631381400000|2021-09-11 17:30:00|33.17|32.87|33.16|32.86|33.18|32.88|33.12|32.82|68
1631381700000|2021-09-11 17:35:00|33.15|32.85|33.19|32.89|33.19|32.89|33.12|32.82|79
1631382000000|2021-09-11 17:40:00|33.18|32.88|33.13|32.83|33.19|32.89|33.09|32.79|58
1631382300000|2021-09-11 17:45:00|33.12|32.82|33.13|32.83|33.15|32.85|33.04|32.74|72
1631382600000|2021-09-11 17:50:00|33.12|32.82|33.08|32.78|33.12|32.82|33.04|32.74|73
1631382900000|2021-09-11 17:55:00|33.07|32.77|33.12|32.82|33.12|32.82|33|32.7|80
1631383200000|2021-09-11 18:00:00|33.11|32.81|33.02|32.72|33.13|32.83|32.99|32.69|66
1631383500000|2021-09-11 18:05:00|33.01|32.71|32.94|32.64|33.03|32.73|32.93|32.63|78
1631383800000|2021-09-11 18:10:00|32.95|32.65|32.93|32.63|32.97|32.67|32.89|32.59|53
1631384100000|2021-09-11 18:15:00|32.92|32.62|32.96|32.66|32.96|32.66|32.9|32.6|61
1631384400000|2021-09-11 18:20:00|32.97|32.67|32.92|32.62|32.99|32.69|32.85|32.55|90
1631384700000|2021-09-11 18:25:00|32.93|32.63|32.89|32.59|32.93|32.63|32.86|32.56|97
1631385000000|2021-09-11 18:30:00|32.9|32.6|32.87|32.57|32.91|32.61|32.85|32.55|65
1631385300000|2021-09-11 18:35:00|32.88|32.58|32.87|32.57|32.88|32.58|32.84|32.54|74
1631385600000|2021-09-11 18:40:00|32.88|32.58|32.85|32.55|32.88|32.58|32.81|32.51|58
1631385900000|2021-09-11 18:45:00|32.84|32.54|32.84|32.54|32.86|32.56|32.81|32.51|69
1631386200000|2021-09-11 18:50:00|32.85|32.55|32.87|32.57|32.88|32.58|32.82|32.52|80
1631386500000|2021-09-11 18:55:00|32.88|32.58|32.91|32.61|32.94|32.64|32.87|32.57|63
1631386800000|2021-09-11 19:00:00|32.92|32.62|32.94|32.64|32.97|32.67|32.88|32.58|63
1631387100000|2021-09-11 19:05:00|32.93|32.63|32.95|32.65|32.96|32.66|32.92|32.62|61
1631387400000|2021-09-11 19:10:00|32.96|32.66|32.92|32.62|32.96|32.66|32.88|32.58|43
1631387700000|2021-09-11 19:15:00|32.93|32.63|32.86|32.56|32.93|32.63|32.85|32.55|92
1631388000000|2021-09-11 19:20:00|32.85|32.55|32.78|32.48|32.85|32.55|32.73|32.43|66
1631388300000|2021-09-11 19:25:00|32.79|32.49|32.72|32.42|32.79|32.49|32.71|32.41|64
1631388600000|2021-09-11 19:30:00|32.71|32.41|32.62|32.32|32.72|32.42|32.55|32.25|140
1631388900000|2021-09-11 19:35:00|32.63|32.33|32.68|32.38|32.7|32.4|32.62|32.32|83
1631389200000|2021-09-11 19:40:00|32.69|32.39|32.69|32.39|32.71|32.41|32.64|32.34|43
1631389500000|2021-09-11 19:45:00|32.68|32.38|32.68|32.38|32.73|32.43|32.64|32.34|67
1631389800000|2021-09-11 19:50:00|32.69|32.39|32.64|32.34|32.74|32.44|32.6|32.3|70
1631390100000|2021-09-11 19:55:00|32.65|32.35|32.56|32.26|32.68|32.38|32.55|32.25|54
1631390400000|2021-09-11 20:00:00|32.55|32.25|32.58|32.28|32.65|32.35|32.52|32.22|108
1631390700000|2021-09-11 20:05:00|32.59|32.29|32.47|32.17|32.59|32.29|32.42|32.12|171
1631391000000|2021-09-11 20:10:00|32.48|32.18|32.49|32.19|32.54|32.24|32.48|32.18|100
1631391300000|2021-09-11 20:15:00|32.5|32.2|32.58|32.28|32.59|32.29|32.49|32.19|82
1631391600000|2021-09-11 20:20:00|32.59|32.29|32.49|32.19|32.62|32.32|32.45|32.15|70
1631391900000|2021-09-11 20:25:00|32.48|32.18|32.51|32.21|32.57|32.27|32.48|32.18|91
1631392200000|2021-09-11 20:30:00|32.52|32.22|32.53|32.23|32.57|32.27|32.52|32.22|60
1631392500000|2021-09-11 20:35:00|32.52|32.22|32.64|32.34|32.65|32.35|32.52|32.22|79
1631392800000|2021-09-11 20:40:00|32.65|32.35|32.58|32.28|32.65|32.35|32.58|32.28|96
1631393100000|2021-09-11 20:45:00|32.59|32.29|32.64|32.34|32.65|32.35|32.59|32.29|59
1631393400000|2021-09-11 20:50:00|32.63|32.33|32.61|32.31|32.66|32.36|32.6|32.3|39
1631393700000|2021-09-11 20:55:00|32.62|32.32|32.61|32.31|32.64|32.34|32.6|32.3|48
1631394000000|2021-09-11 21:00:00|32.6|32.3|32.72|32.42|32.72|32.42|32.6|32.3|75
1631394300000|2021-09-11 21:05:00|32.71|32.41|32.62|32.32|32.71|32.41|32.61|32.31|62
1631394600000|2021-09-11 21:10:00|32.61|32.31|32.6|32.3|32.63|32.33|32.59|32.29|58
1631394900000|2021-09-11 21:15:00|32.59|32.29|32.61|32.31|32.61|32.31|32.58|32.28|53
1631395200000|2021-09-11 21:20:00|32.62|32.32|32.69|32.39|32.69|32.39|32.61|32.31|56
1631395500000|2021-09-11 21:25:00|32.68|32.38|32.79|32.49|32.79|32.49|32.66|32.36|32
1631395800000|2021-09-11 21:30:00|32.78|32.48|32.76|32.46|32.8|32.5|32.73|32.43|48
1631396100000|2021-09-11 21:35:00|32.75|32.45|32.74|32.44|32.76|32.46|32.74|32.44|12
1631396400000|2021-09-11 21:40:00|32.73|32.43|32.65|32.35|32.73|32.43|32.62|32.32|21
1631396700000|2021-09-11 21:45:00|32.66|32.36|32.8|32.5|32.8|32.5|32.65|32.35|29
1631397000000|2021-09-11 21:50:00|32.81|32.51|32.79|32.49|32.83|32.53|32.77|32.47|49
1631397300000|2021-09-11 21:55:00|32.78|32.48|32.7|32.4|32.79|32.49|32.7|32.4|37
1631397600000|2021-09-11 22:00:00|32.69|32.39|32.56|32.26|32.69|32.39|32.55|32.25|101
1631397900000|2021-09-11 22:05:00|32.55|32.25|32.47|32.17|32.56|32.26|32.46|32.16|103
1631398200000|2021-09-11 22:10:00|32.48|32.18|32.4|32.1|32.51|32.21|32.38|32.08|112
1631398500000|2021-09-11 22:15:00|32.39|32.09|32.51|32.21|32.51|32.21|32.39|32.09|115
1631398800000|2021-09-11 22:20:00|32.5|32.2|32.46|32.16|32.59|32.29|32.46|32.16|78
1631399100000|2021-09-11 22:25:00|32.45|32.15|32.46|32.16|32.51|32.21|32.43|32.13|72
1631399400000|2021-09-11 22:30:00|32.45|32.15|32.52|32.22|32.53|32.23|32.36|32.06|101
1631399700000|2021-09-11 22:35:00|32.53|32.23|32.5|32.2|32.62|32.32|32.49|32.19|134
1631400000000|2021-09-11 22:40:00|32.49|32.19|32.58|32.28|32.59|32.29|32.45|32.15|72
1631400300000|2021-09-11 22:45:00|32.59|32.29|32.45|32.15|32.59|32.29|32.45|32.15|71
1631400600000|2021-09-11 22:50:00|32.44|32.14|32.43|32.13|32.5|32.2|32.39|32.09|90
1631400900000|2021-09-11 22:55:00|32.44|32.14|32.47|32.17|32.48|32.18|32.41|32.11|120
1631401200000|2021-09-11 23:00:00|32.46|32.16|32.52|32.22|32.6|32.3|32.4|32.1|168
1631401500000|2021-09-11 23:05:00|32.51|32.21|32.42|32.12|32.51|32.21|32.4|32.1|98
1631401800000|2021-09-11 23:10:00|32.41|32.11|32.41|32.11|32.44|32.14|32.38|32.08|87
1631402100000|2021-09-11 23:15:00|32.42|32.12|32.42|32.12|32.43|32.13|32.29|31.99|127
1631402400000|2021-09-11 23:20:00|32.41|32.11|32.49|32.19|32.52|32.22|32.41|32.11|115
1631402700000|2021-09-11 23:25:00|32.5|32.2|32.6|32.3|32.6|32.3|32.46|32.16|113
1631403000000|2021-09-11 23:30:00|32.59|32.29|32.44|32.14|32.6|32.3|32.41|32.11|118
1631403300000|2021-09-11 23:35:00|32.43|32.13|32.47|32.17|32.47|32.17|32.36|32.06|128
1631403600000|2021-09-11 23:40:00|32.48|32.18|32.4|32.1|32.49|32.19|32.34|32.04|87
1631403900000|2021-09-11 23:45:00|32.39|32.09|32.48|32.18|32.53|32.23|32.37|32.07|90
1631404200000|2021-09-11 23:50:00|32.47|32.17|32.56|32.26|32.56|32.26|32.42|32.12|110
1631404500000|2021-09-11 23:55:00|32.55|32.25|32.67|32.37|32.67|32.37|32.52|32.22|85
1631404800000|2021-09-12 00:00:00|32.66|32.36|32.65|32.35|32.72|32.42|32.57|32.27|129
1631405100000|2021-09-12 00:05:00|32.66|32.36|32.85|32.55|32.87|32.57|32.58|32.28|132
1631405400000|2021-09-12 00:10:00|32.84|32.54|32.89|32.59|32.91|32.61|32.82|32.52|70
1631405700000|2021-09-12 00:15:00|32.88|32.58|32.73|32.43|32.88|32.58|32.68|32.38|114
1631406000000|2021-09-12 00:20:00|32.72|32.42|32.57|32.27|32.73|32.43|32.55|32.25|102
1631406300000|2021-09-12 00:25:00|32.56|32.26|32.45|32.15|32.56|32.26|32.45|32.15|90
1631406600000|2021-09-12 00:30:00|32.46|32.16|32.26|31.96|32.46|32.16|32.26|31.96|107
1631406900000|2021-09-12 00:35:00|32.25|31.95|32.26|31.96|32.29|31.99|32.16|31.86|126
1631407200000|2021-09-12 00:40:00|32.27|31.97|32.1|31.8|32.27|31.97|32.08|31.78|104
1631407500000|2021-09-12 00:45:00|32.11|31.81|32.13|31.83|32.19|31.89|31.99|31.69|125
1631407800000|2021-09-12 00:50:00|32.12|31.82|32.21|31.91|32.26|31.96|32.11|31.81|104
1631408100000|2021-09-12 00:55:00|32.2|31.9|32.23|31.93|32.31|32.01|32.13|31.83|119
1631408400000|2021-09-12 01:00:00|32.22|31.92|32.2|31.9|32.27|31.97|32.15|31.85|112
1631408700000|2021-09-12 01:05:00|32.19|31.89|32.08|31.78|32.21|31.91|32.02|31.72|106
1631409000000|2021-09-12 01:10:00|32.09|31.79|32.04|31.74|32.11|31.81|32.03|31.73|63
1631409300000|2021-09-12 01:15:00|32.05|31.75|31.9|31.6|32.06|31.76|31.9|31.6|85
1631409600000|2021-09-12 01:20:00|31.91|31.61|31.89|31.59|31.99|31.69|31.88|31.58|109
1631409900000|2021-09-12 01:25:00|31.9|31.6|31.99|31.69|32.04|31.74|31.88|31.58|124
1631410200000|2021-09-12 01:30:00|31.98|31.68|32.04|31.74|32.04|31.74|31.9|31.6|114
1631410500000|2021-09-12 01:35:00|32.05|31.75|32.05|31.75|32.1|31.8|31.99|31.69|94
1631410800000|2021-09-12 01:40:00|32.04|31.74|32.07|31.77|32.07|31.77|31.95|31.65|97
1631411100000|2021-09-12 01:45:00|32.08|31.78|32.1|31.8|32.14|31.84|32|31.7|81
1631411400000|2021-09-12 01:50:00|32.11|31.81|32.02|31.72|32.14|31.84|32|31.7|69
1631411700000|2021-09-12 01:55:00|32.03|31.73|32.14|31.84|32.15|31.85|32.01|31.71|95
1631412000000|2021-09-12 02:00:00|32.15|31.85|32.2|31.9|32.21|31.91|32.08|31.78|66
1631412300000|2021-09-12 02:05:00|32.19|31.89|32.29|31.99|32.3|32|32.17|31.87|79
1631412600000|2021-09-12 02:10:00|32.28|31.98|32.3|32|32.31|32.01|32.21|31.91|101
1631412900000|2021-09-12 02:15:00|32.29|31.99|32.34|32.04|32.34|32.04|32.25|31.95|102
1631413200000|2021-09-12 02:20:00|32.33|32.03|32.32|32.02|32.34|32.04|32.28|31.98|74
1631413500000|2021-09-12 02:25:00|32.31|32.01|32.28|31.98|32.32|32.02|32.26|31.96|46
1631413800000|2021-09-12 02:30:00|32.27|31.97|32.22|31.92|32.27|31.97|32.2|31.9|64
1631414100000|2021-09-12 02:35:00|32.21|31.91|32.23|31.93|32.23|31.93|32.12|31.82|53
1631414400000|2021-09-12 02:40:00|32.24|31.94|32.29|31.99|32.29|31.99|32.21|31.91|58
1631414700000|2021-09-12 02:45:00|32.28|31.98|32.25|31.95|32.3|32|32.22|31.92|46
1631415000000|2021-09-12 02:50:00|32.24|31.94|32.24|31.94|32.31|32.01|32.19|31.89|68
1631415300000|2021-09-12 02:55:00|32.23|31.93|32.34|32.04|32.37|32.07|32.21|31.91|76
1631415600000|2021-09-12 03:00:00|32.33|32.03|32.29|31.99|32.33|32.03|32.26|31.96|57
1631415900000|2021-09-12 03:05:00|32.3|32|32.45|32.15|32.45|32.15|32.25|31.95|64
1631416200000|2021-09-12 03:10:00|32.44|32.14|32.43|32.13|32.45|32.15|32.37|32.07|50
1631416500000|2021-09-12 03:15:00|32.42|32.12|32.48|32.18|32.49|32.19|32.38|32.08|59
1631416800000|2021-09-12 03:20:00|32.47|32.17|32.46|32.16|32.49|32.19|32.45|32.15|60
1631417100000|2021-09-12 03:25:00|32.47|32.17|32.48|32.18|32.48|32.18|32.47|32.17|14
1631417400000|2021-09-12 03:30:00|32.49|32.19|32.43|32.13|32.49|32.19|32.4|32.1|87
1631417700000|2021-09-12 03:35:00|32.44|32.14|32.42|32.12|32.45|32.15|32.4|32.1|61
1631418000000|2021-09-12 03:40:00|32.41|32.11|32.44|32.14|32.46|32.16|32.41|32.11|44
1631418300000|2021-09-12 03:45:00|32.43|32.13|32.5|32.2|32.51|32.21|32.43|32.13|53
1631418600000|2021-09-12 03:50:00|32.49|32.19|32.46|32.16|32.5|32.2|32.41|32.11|46
1631418900000|2021-09-12 03:55:00|32.47|32.17|32.49|32.19|32.51|32.21|32.44|32.14|51
1631419200000|2021-09-12 04:00:00|32.48|32.18|32.37|32.07|32.48|32.18|32.35|32.05|60
1631419500000|2021-09-12 04:05:00|32.38|32.08|32.39|32.09|32.44|32.14|32.37|32.07|50
1631419800000|2021-09-12 04:10:00|32.4|32.1|32.41|32.11|32.43|32.13|32.39|32.09|44
1631420100000|2021-09-12 04:15:00|32.42|32.12|32.42|32.12|32.45|32.15|32.42|32.12|45
1631420400000|2021-09-12 04:20:00|32.41|32.11|32.45|32.15|32.46|32.16|32.4|32.1|37
1631420700000|2021-09-12 04:25:00|32.44|32.14|32.51|32.21|32.52|32.22|32.44|32.14|60
1631421000000|2021-09-12 04:30:00|32.52|32.22|32.49|32.19|32.55|32.25|32.49|32.19|41
1631421300000|2021-09-12 04:35:00|32.5|32.2|32.5|32.2|32.52|32.22|32.46|32.16|63
1631421600000|2021-09-12 04:40:00|32.51|32.21|32.45|32.15|32.52|32.22|32.43|32.13|73
1631421900000|2021-09-12 04:45:00|32.44|32.14|32.48|32.18|32.48|32.18|32.39|32.09|74
1631422200000|2021-09-12 04:50:00|32.49|32.19|32.39|32.09|32.5|32.2|32.39|32.09|60
1631422500000|2021-09-12 04:55:00|32.4|32.1|32.46|32.16|32.49|32.19|32.4|32.1|62
1631422800000|2021-09-12 05:00:00|32.45|32.15|32.52|32.22|32.52|32.22|32.4|32.1|81
1631423100000|2021-09-12 05:05:00|32.53|32.23|32.53|32.23|32.54|32.24|32.51|32.21|29
1631423400000|2021-09-12 05:10:00|32.54|32.24|32.47|32.17|32.57|32.27|32.45|32.15|44
1631423700000|2021-09-12 05:15:00|32.48|32.18|32.46|32.16|32.51|32.21|32.46|32.16|55
1631424000000|2021-09-12 05:20:00|32.47|32.17|32.48|32.18|32.5|32.2|32.44|32.14|50
1631424300000|2021-09-12 05:25:00|32.49|32.19|32.52|32.22|32.53|32.23|32.48|32.18|58
1631424600000|2021-09-12 05:30:00|32.53|32.23|32.51|32.21|32.56|32.26|32.49|32.19|49
1631424900000|2021-09-12 05:35:00|32.5|32.2|32.51|32.21|32.59|32.29|32.5|32.2|52
1631425200000|2021-09-12 05:40:00|32.52|32.22|32.49|32.19|32.56|32.26|32.49|32.19|44
1631425500000|2021-09-12 05:45:00|32.5|32.2|32.55|32.25|32.55|32.25|32.49|32.19|40
1631425800000|2021-09-12 05:50:00|32.56|32.26|32.54|32.24|32.6|32.3|32.53|32.23|37
1631426100000|2021-09-12 05:55:00|32.55|32.25|32.46|32.16|32.56|32.26|32.46|32.16|42
1631426400000|2021-09-12 06:00:00|32.47|32.17|32.43|32.13|32.48|32.18|32.42|32.12|71
1631426700000|2021-09-12 06:05:00|32.42|32.12|32.38|32.08|32.45|32.15|32.38|32.08|67
1631427000000|2021-09-12 06:10:00|32.37|32.07|32.39|32.09|32.41|32.11|32.36|32.06|77
1631427300000|2021-09-12 06:15:00|32.38|32.08|32.44|32.14|32.44|32.14|32.36|32.06|53
1631427600000|2021-09-12 06:20:00|32.45|32.15|32.44|32.14|32.48|32.18|32.44|32.14|62
1631427900000|2021-09-12 06:25:00|32.45|32.15|32.43|32.13|32.48|32.18|32.43|32.13|83
1631428200000|2021-09-12 06:30:00|32.44|32.14|32.39|32.09|32.44|32.14|32.39|32.09|40
1631428500000|2021-09-12 06:35:00|32.4|32.1|32.41|32.11|32.45|32.15|32.4|32.1|70
1631428800000|2021-09-12 06:40:00|32.4|32.1|32.34|32.04|32.43|32.13|32.33|32.03|101
1631429100000|2021-09-12 06:45:00|32.33|32.03|32.3|32|32.34|32.04|32.29|31.99|52
1631429400000|2021-09-12 06:50:00|32.29|31.99|32.28|31.98|32.31|32.01|32.27|31.97|36
1631429700000|2021-09-12 06:55:00|32.29|31.99|32.29|31.99|32.33|32.03|32.28|31.98|31
1631430000000|2021-09-12 07:00:00|32.3|32|32.32|32.02|32.35|32.05|32.3|32|53
1631430300000|2021-09-12 07:05:00|32.31|32.01|32.26|31.96|32.32|32.02|32.23|31.93|54
1631430600000|2021-09-12 07:10:00|32.27|31.97|32.29|31.99|32.32|32.02|32.26|31.96|29
1631430900000|2021-09-12 07:15:00|32.28|31.98|32.33|32.03|32.36|32.06|32.28|31.98|36
1631431200000|2021-09-12 07:20:00|32.34|32.04|32.29|31.99|32.38|32.08|32.27|31.97|59
1631431500000|2021-09-12 07:25:00|32.28|31.98|32.36|32.06|32.36|32.06|32.26|31.96|57
1631431800000|2021-09-12 07:30:00|32.35|32.05|32.31|32.01|32.37|32.07|32.31|32.01|55
1631432100000|2021-09-12 07:35:00|32.32|32.02|32.36|32.06|32.39|32.09|32.3|32|37
1631432400000|2021-09-12 07:40:00|32.35|32.05|32.35|32.05|32.35|32.05|32.32|32.02|51
1631432700000|2021-09-12 07:45:00|32.36|32.06|32.43|32.13|32.45|32.15|32.36|32.06|56
1631433000000|2021-09-12 07:50:00|32.44|32.14|32.46|32.16|32.46|32.16|32.4|32.1|37
1631433300000|2021-09-12 07:55:00|32.45|32.15|32.49|32.19|32.51|32.21|32.45|32.15|49
1631433600000|2021-09-12 08:00:00|32.48|32.18|32.48|32.18|32.49|32.19|32.44|32.14|63
1631433900000|2021-09-12 08:05:00|32.49|32.19|32.43|32.13|32.52|32.22|32.41|32.11|83
1631434200000|2021-09-12 08:10:00|32.44|32.14|32.59|32.29|32.6|32.3|32.43|32.13|79
1631434500000|2021-09-12 08:15:00|32.58|32.28|32.77|32.47|32.78|32.48|32.58|32.28|176
1631434800000|2021-09-12 08:20:00|32.76|32.46|32.82|32.52|32.84|32.54|32.75|32.45|177
1631435100000|2021-09-12 08:25:00|32.83|32.53|32.83|32.53|32.85|32.55|32.8|32.5|77
1631435400000|2021-09-12 08:30:00|32.84|32.54|32.83|32.53|32.92|32.62|32.83|32.53|108
1631435700000|2021-09-12 08:35:00|32.84|32.54|32.94|32.64|32.95|32.65|32.84|32.54|93
1631436000000|2021-09-12 08:40:00|32.93|32.63|32.95|32.65|32.97|32.67|32.91|32.61|117
1631436300000|2021-09-12 08:45:00|32.96|32.66|32.93|32.63|32.97|32.67|32.89|32.59|62
1631436600000|2021-09-12 08:50:00|32.92|32.62|32.91|32.61|32.92|32.62|32.86|32.56|80
1631436900000|2021-09-12 08:55:00|32.92|32.62|33.02|32.72|33.04|32.74|32.91|32.61|101
1631437200000|2021-09-12 09:00:00|33.03|32.73|32.96|32.66|33.04|32.74|32.93|32.63|94
1631437500000|2021-09-12 09:05:00|32.95|32.65|32.96|32.66|32.96|32.66|32.9|32.6|70
1631437800000|2021-09-12 09:10:00|32.95|32.65|32.95|32.65|32.96|32.66|32.93|32.63|78
1631438100000|2021-09-12 09:15:00|32.96|32.66|33.02|32.72|33.02|32.72|32.95|32.65|51
1631438400000|2021-09-12 09:20:00|33.01|32.71|33.01|32.71|33.02|32.72|32.98|32.68|47
1631438700000|2021-09-12 09:25:00|33|32.7|33|32.7|33.02|32.72|32.99|32.69|47
1631439000000|2021-09-12 09:30:00|32.99|32.69|33.01|32.71|33.03|32.73|32.99|32.69|61
1631439300000|2021-09-12 09:35:00|33.02|32.72|32.98|32.68|33.02|32.72|32.97|32.67|27
1631439600000|2021-09-12 09:40:00|32.99|32.69|32.96|32.66|32.99|32.69|32.93|32.63|70
1631439900000|2021-09-12 09:45:00|32.95|32.65|32.96|32.66|32.97|32.67|32.94|32.64|46
1631440200000|2021-09-12 09:50:00|32.97|32.67|32.94|32.64|32.97|32.67|32.94|32.64|56
1631440500000|2021-09-12 09:55:00|32.93|32.63|32.89|32.59|32.93|32.63|32.88|32.58|49
1631440800000|2021-09-12 10:00:00|32.9|32.6|32.87|32.57|32.93|32.63|32.86|32.56|82
1631441100000|2021-09-12 10:05:00|32.86|32.56|32.97|32.67|32.97|32.67|32.86|32.56|64
1631441400000|2021-09-12 10:10:00|32.98|32.68|33.01|32.71|33.04|32.74|32.98|32.68|64
1631441700000|2021-09-12 10:15:00|33.02|32.72|33.15|32.85|33.15|32.85|33.02|32.72|62
1631442000000|2021-09-12 10:20:00|33.16|32.86|33.1|32.8|33.18|32.88|33.06|32.76|57
1631442300000|2021-09-12 10:25:00|33.09|32.79|33.06|32.76|33.1|32.8|33.05|32.75|28
1631442600000|2021-09-12 10:30:00|33.07|32.77|33.19|32.89|33.22|32.92|33.06|32.76|93
1631442900000|2021-09-12 10:35:00|33.2|32.9|33.12|32.82|33.2|32.9|33.12|32.82|65
1631443200000|2021-09-12 10:40:00|33.13|32.83|33.21|32.91|33.21|32.91|33.13|32.83|51
1631443500000|2021-09-12 10:45:00|33.22|32.92|33.13|32.83|33.22|32.92|33.13|32.83|54
1631443800000|2021-09-12 10:50:00|33.14|32.84|33.16|32.86|33.17|32.87|33.13|32.83|31
1631444100000|2021-09-12 10:55:00|33.15|32.85|33.21|32.91|33.23|32.93|33.15|32.85|35
1631444400000|2021-09-12 11:00:00|33.22|32.92|33.29|32.99|33.35|33.05|33.22|32.92|80
1631444700000|2021-09-12 11:05:00|33.3|33|33.38|33.08|33.38|33.08|33.29|32.99|50
1631445000000|2021-09-12 11:10:00|33.39|33.09|33.48|33.18|33.5|33.2|33.38|33.08|66
1631445300000|2021-09-12 11:15:00|33.49|33.19|33.52|33.22|33.54|33.24|33.48|33.18|68
1631445600000|2021-09-12 11:20:00|33.53|33.23|33.49|33.19|33.55|33.25|33.38|33.08|132
1631445900000|2021-09-12 11:25:00|33.48|33.18|33.44|33.14|33.5|33.2|33.43|33.13|77
1631446200000|2021-09-12 11:30:00|33.45|33.15|33.43|33.13|33.47|33.17|33.43|33.13|47
1631446500000|2021-09-12 11:35:00|33.44|33.14|33.43|33.13|33.47|33.17|33.43|33.13|46
1631446800000|2021-09-12 11:40:00|33.44|33.14|33.44|33.14|33.47|33.17|33.43|33.13|37
1631447100000|2021-09-12 11:45:00|33.43|33.13|33.45|33.15|33.47|33.17|33.43|33.13|33
1631447400000|2021-09-12 11:50:00|33.46|33.16|33.54|33.24|33.54|33.24|33.46|33.16|45
1631447700000|2021-09-12 11:55:00|33.53|33.23|33.56|33.26|33.59|33.29|33.53|33.23|68
1631448000000|2021-09-12 12:00:00|33.57|33.27|33.63|33.33|33.65|33.35|33.57|33.27|108
1631448300000|2021-09-12 12:05:00|33.62|33.32|33.61|33.31|33.63|33.33|33.58|33.28|62
1631448600000|2021-09-12 12:10:00|33.62|33.32|33.6|33.3|33.62|33.32|33.59|33.29|51
1631448900000|2021-09-12 12:15:00|33.61|33.31|33.55|33.25|33.61|33.31|33.54|33.24|47
1631449200000|2021-09-12 12:20:00|33.56|33.26|33.57|33.27|33.59|33.29|33.55|33.25|64
1631449500000|2021-09-12 12:25:00|33.58|33.28|33.6|33.3|33.61|33.31|33.58|33.28|87
1631449800000|2021-09-12 12:30:00|33.61|33.31|33.56|33.26|33.61|33.31|33.56|33.26|82
1631450100000|2021-09-12 12:35:00|33.55|33.25|33.42|33.12|33.56|33.26|33.41|33.11|66
1631450400000|2021-09-12 12:40:00|33.41|33.11|33.52|33.22|33.52|33.22|33.41|33.11|42
1631450700000|2021-09-12 12:45:00|33.53|33.23|33.5|33.2|33.55|33.25|33.48|33.18|90
1631451000000|2021-09-12 12:50:00|33.49|33.19|33.45|33.15|33.5|33.2|33.4|33.1|79
1631451300000|2021-09-12 12:55:00|33.44|33.14|33.46|33.16|33.48|33.18|33.43|33.13|65
1631451600000|2021-09-12 13:00:00|33.45|33.15|33.52|33.22|33.58|33.28|33.45|33.15|82
1631451900000|2021-09-12 13:05:00|33.51|33.21|33.47|33.17|33.53|33.23|33.47|33.17|63
1631452200000|2021-09-12 13:10:00|33.48|33.18|33.56|33.26|33.57|33.27|33.48|33.18|41
1631452500000|2021-09-12 13:15:00|33.57|33.27|33.58|33.28|33.59|33.29|33.56|33.26|64
1631452800000|2021-09-12 13:20:00|33.59|33.29|33.58|33.28|33.59|33.29|33.56|33.26|58
1631453100000|2021-09-12 13:25:00|33.59|33.29|33.63|33.33|33.64|33.34|33.58|33.28|57
1631453400000|2021-09-12 13:30:00|33.64|33.34|33.7|33.4|33.71|33.41|33.63|33.33|83
1631453700000|2021-09-12 13:35:00|33.69|33.39|33.39|33.09|33.71|33.41|33.39|33.09|142
1631454000000|2021-09-12 13:40:00|33.38|33.08|33.45|33.15|33.5|33.2|33.33|33.03|157
1631454300000|2021-09-12 13:45:00|33.44|33.14|33.49|33.19|33.55|33.25|33.44|33.14|100
1631454600000|2021-09-12 13:50:00|33.48|33.18|33.48|33.18|33.48|33.18|33.4|33.1|83
1631454900000|2021-09-12 13:55:00|33.49|33.19|33.53|33.23|33.54|33.24|33.49|33.19|57
1631455200000|2021-09-12 14:00:00|33.52|33.22|33.67|33.37|33.69|33.39|33.52|33.22|100
1631455500000|2021-09-12 14:05:00|33.66|33.36|33.6|33.3|33.69|33.39|33.59|33.29|107
1631455800000|2021-09-12 14:10:00|33.61|33.31|33.54|33.24|33.63|33.33|33.54|33.24|72
1631456100000|2021-09-12 14:15:00|33.55|33.25|33.41|33.11|33.59|33.29|33.4|33.1|83
1631456400000|2021-09-12 14:20:00|33.4|33.1|33.49|33.19|33.51|33.21|33.4|33.1|68
1631456700000|2021-09-12 14:25:00|33.5|33.2|33.51|33.21|33.53|33.23|33.49|33.19|66
1631457000000|2021-09-12 14:30:00|33.52|33.22|33.52|33.22|33.59|33.29|33.52|33.22|63
1631457300000|2021-09-12 14:35:00|33.51|33.21|33.59|33.29|33.59|33.29|33.49|33.19|57
1631457600000|2021-09-12 14:40:00|33.6|33.3|33.65|33.35|33.67|33.37|33.59|33.29|96
1631457900000|2021-09-12 14:45:00|33.66|33.36|33.62|33.32|33.7|33.4|33.62|33.32|75
1631458200000|2021-09-12 14:50:00|33.61|33.31|33.66|33.36|33.68|33.38|33.61|33.31|80
1631458500000|2021-09-12 14:55:00|33.65|33.35|33.65|33.35|33.67|33.37|33.61|33.31|77
1631458800000|2021-09-12 15:00:00|33.66|33.36|33.6|33.3|33.67|33.37|33.6|33.3|63
1631459100000|2021-09-12 15:05:00|33.59|33.29|33.6|33.3|33.64|33.34|33.59|33.29|100
1631459400000|2021-09-12 15:10:00|33.61|33.31|33.61|33.31|33.62|33.32|33.58|33.28|83
1631459700000|2021-09-12 15:15:00|33.62|33.32|33.74|33.44|33.74|33.44|33.61|33.31|68
1631460000000|2021-09-12 15:20:00|33.75|33.45|33.83|33.53|33.83|33.53|33.74|33.44|35
1631460300000|2021-09-12 15:25:00|33.84|33.54|33.8|33.5|33.85|33.55|33.79|33.49|85
1631460600000|2021-09-12 15:30:00|33.79|33.49|33.64|33.34|33.85|33.55|33.63|33.33|89
1631460900000|2021-09-12 15:35:00|33.65|33.35|33.58|33.28|33.71|33.41|33.58|33.28|68
1631461200000|2021-09-12 15:40:00|33.57|33.27|33.61|33.31|33.62|33.32|33.49|33.19|80
1631461500000|2021-09-12 15:45:00|33.62|33.32|33.56|33.26|33.67|33.37|33.56|33.26|69
1631461800000|2021-09-12 15:50:00|33.55|33.25|33.59|33.29|33.68|33.38|33.55|33.25|80
1631462100000|2021-09-12 15:55:00|33.6|33.3|33.72|33.42|33.77|33.47|33.59|33.29|82
1631462400000|2021-09-12 16:00:00|33.71|33.41|33.88|33.58|33.89|33.59|33.7|33.4|129
1631462700000|2021-09-12 16:05:00|33.87|33.57|33.69|33.39|33.88|33.58|33.66|33.36|135
1631463000000|2021-09-12 16:10:00|33.7|33.4|33.71|33.41|33.72|33.42|33.7|33.4|46
1631463300000|2021-09-12 16:15:00|33.7|33.4|33.74|33.44|33.77|33.47|33.69|33.39|39
1631463600000|2021-09-12 16:20:00|33.73|33.43|33.73|33.43|33.74|33.44|33.67|33.37|41
1631463900000|2021-09-12 16:25:00|33.72|33.42|33.7|33.4|33.72|33.42|33.68|33.38|59
1631464200000|2021-09-12 16:30:00|33.71|33.41|33.74|33.44|33.76|33.46|33.7|33.4|70
1631464500000|2021-09-12 16:35:00|33.73|33.43|33.78|33.48|33.79|33.49|33.72|33.42|54
1631464800000|2021-09-12 16:40:00|33.77|33.47|33.81|33.51|33.85|33.55|33.76|33.46|59
1631465100000|2021-09-12 16:45:00|33.82|33.52|33.68|33.38|33.82|33.52|33.67|33.37|64
1631465400000|2021-09-12 16:50:00|33.67|33.37|33.67|33.37|33.68|33.38|33.63|33.33|43
1631465700000|2021-09-12 16:55:00|33.66|33.36|33.72|33.42|33.74|33.44|33.61|33.31|95
1631466000000|2021-09-12 17:00:00|33.71|33.41|33.66|33.36|33.76|33.46|33.62|33.32|75
1631466300000|2021-09-12 17:05:00|33.65|33.35|33.66|33.36|33.69|33.39|33.65|33.35|30
1631466600000|2021-09-12 17:10:00|33.65|33.35|33.66|33.36|33.68|33.38|33.64|33.34|32
1631466900000|2021-09-12 17:15:00|33.67|33.37|33.69|33.39|33.7|33.4|33.66|33.36|27
1631467200000|2021-09-12 17:20:00|33.68|33.38|33.7|33.4|33.7|33.4|33.68|33.38|51
1631467500000|2021-09-12 17:25:00|33.69|33.39|33.63|33.33|33.7|33.4|33.63|33.33|25
1631467800000|2021-09-12 17:30:00|33.62|33.32|33.63|33.33|33.69|33.39|33.62|33.32|84
1631468100000|2021-09-12 17:35:00|33.62|33.32|33.66|33.36|33.68|33.38|33.62|33.32|97
1631468400000|2021-09-12 17:40:00|33.67|33.37|33.66|33.36|33.73|33.43|33.65|33.35|54
1631468700000|2021-09-12 17:45:00|33.67|33.37|33.72|33.42|33.75|33.45|33.67|33.37|72
1631469000000|2021-09-12 17:50:00|33.73|33.43|33.69|33.39|33.75|33.45|33.66|33.36|76
1631469300000|2021-09-12 17:55:00|33.68|33.38|33.78|33.48|33.79|33.49|33.68|33.38|57
1631469600000|2021-09-12 18:00:00|33.79|33.49|33.84|33.54|33.86|33.56|33.76|33.46|58
1631469900000|2021-09-12 18:05:00|33.83|33.53|33.77|33.47|33.85|33.55|33.77|33.47|69
1631470200000|2021-09-12 18:10:00|33.76|33.46|33.75|33.45|33.79|33.49|33.75|33.45|68
1631470500000|2021-09-12 18:15:00|33.74|33.44|33.66|33.36|33.75|33.45|33.66|33.36|33
1631470800000|2021-09-12 18:20:00|33.67|33.37|33.71|33.41|33.73|33.43|33.67|33.37|81
1631471100000|2021-09-12 18:25:00|33.72|33.42|33.68|33.38|33.72|33.42|33.66|33.36|57
1631471400000|2021-09-12 18:30:00|33.67|33.37|33.51|33.21|33.68|33.38|33.51|33.21|74
1631471700000|2021-09-12 18:35:00|33.5|33.2|33.62|33.32|33.66|33.36|33.5|33.2|79
1631472000000|2021-09-12 18:40:00|33.63|33.33|33.67|33.37|33.67|33.37|33.61|33.31|67
1631472300000|2021-09-12 18:45:00|33.66|33.36|33.71|33.41|33.75|33.45|33.65|33.35|67
1631472600000|2021-09-12 18:50:00|33.7|33.4|33.73|33.43|33.75|33.45|33.67|33.37|54
1631472900000|2021-09-12 18:55:00|33.72|33.42|33.93|33.63|33.96|33.66|33.72|33.42|129
1631473200000|2021-09-12 19:00:00|33.94|33.64|33.99|33.69|33.99|33.69|33.92|33.62|100
1631473500000|2021-09-12 19:05:00|33.98|33.68|33.87|33.57|33.99|33.69|33.83|33.53|55
1631473800000|2021-09-12 19:10:00|33.86|33.56|33.77|33.47|33.86|33.56|33.74|33.44|58
1631474100000|2021-09-12 19:15:00|33.76|33.46|33.66|33.36|33.81|33.51|33.65|33.35|91
1631474400000|2021-09-12 19:20:00|33.65|33.35|33.71|33.41|33.74|33.44|33.63|33.33|73
1631474700000|2021-09-12 19:25:00|33.72|33.42|33.75|33.45|33.78|33.48|33.69|33.39|76
1631475000000|2021-09-12 19:30:00|33.76|33.46|33.81|33.51|33.82|33.52|33.75|33.45|54
1631475300000|2021-09-12 19:35:00|33.82|33.52|33.83|33.53|33.87|33.57|33.81|33.51|73
1631475600000|2021-09-12 19:40:00|33.84|33.54|33.76|33.46|33.87|33.57|33.75|33.45|59
1631475900000|2021-09-12 19:45:00|33.75|33.45|33.69|33.39|33.75|33.45|33.69|33.39|47
1631476200000|2021-09-12 19:50:00|33.68|33.38|33.74|33.24|33.8|33.4|33.68|33.22|58
1631476500000|2021-09-12 19:55:00|33.75|33.25|33.81|33.31|33.83|33.33|33.74|33.24|55
1631476800000|2021-09-12 20:00:00|33.82|33.32|33.81|33.31|33.82|33.32|33.68|33.18|76
1631477100000|2021-09-12 20:05:00|33.8|33.3|33.87|33.37|33.9|33.4|33.79|33.29|88
1631477400000|2021-09-12 20:10:00|33.88|33.38|33.92|33.42|33.95|33.45|33.88|33.38|69
1631477700000|2021-09-12 20:15:00|33.91|33.41|33.84|33.34|33.92|33.42|33.82|33.32|62
1631478000000|2021-09-12 20:20:00|33.85|33.35|33.93|33.43|33.94|33.44|33.85|33.35|45
1631478300000|2021-09-12 20:25:00|33.92|33.42|33.85|33.35|33.93|33.43|33.85|33.35|86
1631478600000|2021-09-12 20:30:00|33.86|33.36|33.14|32.64|33.86|33.36|33.12|32.62|229
1631478900000|2021-09-12 20:35:00|33.15|32.65|33.06|32.56|33.22|32.72|32.89|32.39|242
1631479200000|2021-09-12 20:40:00|33.07|32.57|33.13|32.63|33.18|32.68|33.03|32.53|234
1631479500000|2021-09-12 20:45:00|33.12|32.62|33.36|32.86|33.38|32.88|33.08|32.58|198
1631479800000|2021-09-12 20:50:00|33.35|32.85|33.11|32.61|33.38|32.88|33.02|32.52|233
1631480100000|2021-09-12 20:55:00|33.1|32.6|32.95|32.45|33.1|32.6|32.83|32.33|192
1631480400000|2021-09-12 21:00:00|32.94|32.44|32.87|32.37|32.96|32.46|32.67|32.17|201
1631480700000|2021-09-12 21:05:00|32.86|32.36|32.84|32.34|32.91|32.41|32.74|32.24|202
1631481000000|2021-09-12 21:10:00|32.85|32.35|32.82|32.32|32.88|32.38|32.76|32.26|148
1631481300000|2021-09-12 21:15:00|32.81|32.31|32.82|32.32|32.9|32.4|32.8|32.3|85
1631481600000|2021-09-12 21:20:00|32.83|32.33|32.62|32.12|32.85|32.35|32.62|32.12|96
1631481900000|2021-09-12 21:25:00|32.63|32.13|32.63|32.13|32.65|32.15|32.61|32.11|69
1631482200000|2021-09-12 21:30:00|32.62|32.12|32.91|32.41|32.92|32.42|32.62|32.12|91
1631482500000|2021-09-12 21:35:00|32.9|32.4|32.95|32.45|32.98|32.48|32.86|32.36|121
1631482800000|2021-09-12 21:40:00|32.94|32.44|32.89|32.39|32.97|32.47|32.88|32.38|106
1631483100000|2021-09-12 21:45:00|32.9|32.4|33|32.5|33.01|32.51|32.9|32.4|102
1631483400000|2021-09-12 21:50:00|32.99|32.49|32.95|32.45|33.02|32.52|32.82|32.32|180
1631483700000|2021-09-12 21:55:00|32.94|32.44|32.93|32.63|33.04|32.65|32.9|32.44|90
1631484000000|2021-09-12 22:00:00|32.92|32.62|32.97|32.67|32.97|32.67|32.88|32.58|93
1631484300000|2021-09-12 22:05:00|32.96|32.66|32.98|32.68|33.05|32.75|32.96|32.66|113
1631484600000|2021-09-12 22:10:00|32.97|32.67|33.05|32.75|33.05|32.75|32.95|32.65|85
1631484900000|2021-09-12 22:15:00|33.04|32.74|33.02|32.72|33.09|32.79|32.98|32.68|89
1631485200000|2021-09-12 22:20:00|33.01|32.71|33.08|32.78|33.08|32.78|33.01|32.71|98
1631485500000|2021-09-12 22:25:00|33.07|32.77|33.07|32.77|33.09|32.79|33.02|32.72|109
1631485800000|2021-09-12 22:30:00|33.06|32.76|33.15|32.85|33.16|32.86|33.05|32.75|94
1631486100000|2021-09-12 22:35:00|33.14|32.84|33.2|32.9|33.24|32.94|33.14|32.84|95
1631486400000|2021-09-12 22:40:00|33.21|32.91|33.26|32.96|33.28|32.98|33.19|32.89|84
1631486700000|2021-09-12 22:45:00|33.25|32.95|33.33|33.03|33.33|33.03|33.23|32.93|139
1631487000000|2021-09-12 22:50:00|33.32|33.02|33.41|33.11|33.42|33.12|33.3|33|92
1631487300000|2021-09-12 22:55:00|33.4|33.1|33.48|33.18|33.48|33.18|33.4|33.1|86
1631487600000|2021-09-12 23:00:00|33.49|33.19|33.55|33.25|33.61|33.31|33.49|33.19|175
1631487900000|2021-09-12 23:05:00|33.54|33.24|33.58|33.28|33.64|33.34|33.54|33.24|189
1631488200000|2021-09-12 23:10:00|33.59|33.29|33.6|33.3|33.63|33.33|33.54|33.24|147
1631488500000|2021-09-12 23:15:00|33.61|33.31|33.62|33.32|33.63|33.33|33.57|33.27|146
1631488800000|2021-09-12 23:20:00|33.61|33.31|33.61|33.31|33.64|33.34|33.59|33.29|106
1631489100000|2021-09-12 23:25:00|33.6|33.3|33.67|33.37|33.68|33.38|33.6|33.3|86
1631489400000|2021-09-12 23:30:00|33.66|33.36|33.64|33.34|33.74|33.44|33.62|33.32|141
1631489700000|2021-09-12 23:35:00|33.65|33.35|33.59|33.29|33.65|33.35|33.57|33.27|91
1631490000000|2021-09-12 23:40:00|33.6|33.3|33.55|33.25|33.61|33.31|33.53|33.23|84
1631490300000|2021-09-12 23:45:00|33.54|33.24|33.48|33.18|33.57|33.27|33.44|33.14|124
1631490600000|2021-09-12 23:50:00|33.47|33.17|33.44|33.14|33.5|33.2|33.41|33.11|124
1631490900000|2021-09-12 23:55:00|33.43|33.13|33.4|33.1|33.51|33.21|33.4|33.1|89
1631491200000|2021-09-13 00:00:00|33.41|33.11|33.56|33.26|33.6|33.3|33.38|33.08|168
1631491500000|2021-09-13 00:05:00|33.57|33.27|33.72|33.42|33.73|33.43|33.56|33.26|156
1631491800000|2021-09-13 00:10:00|33.73|33.43|33.73|33.43|33.75|33.45|33.68|33.38|67
1631492100000|2021-09-13 00:15:00|33.72|33.42|33.77|33.47|33.79|33.49|33.72|33.42|96
1631492400000|2021-09-13 00:20:00|33.78|33.48|33.7|33.4|33.78|33.48|33.7|33.4|93
1631492700000|2021-09-13 00:25:00|33.69|33.39|33.65|33.35|33.7|33.4|33.62|33.32|61
1631493000000|2021-09-13 00:30:00|33.64|33.34|33.55|33.25|33.7|33.4|33.55|33.25|98
1631493300000|2021-09-13 00:35:00|33.56|33.26|33.54|33.24|33.57|33.27|33.51|33.21|62
1631493600000|2021-09-13 00:40:00|33.53|33.23|33.39|33.09|33.53|33.23|33.34|33.04|128
1631493900000|2021-09-13 00:45:00|33.38|33.08|33.5|33.2|33.52|33.22|33.37|33.07|90
1631494200000|2021-09-13 00:50:00|33.51|33.21|33.57|33.27|33.59|33.29|33.5|33.2|122
1631494500000|2021-09-13 00:55:00|33.58|33.28|33.48|33.18|33.58|33.28|33.46|33.16|78
1631494800000|2021-09-13 01:00:00|33.47|33.17|33.46|33.16|33.56|33.26|33.35|33.05|111
1631495100000|2021-09-13 01:05:00|33.45|33.15|33.21|32.91|33.46|33.16|33.19|32.89|164
1631495400000|2021-09-13 01:10:00|33.22|32.92|32.92|32.62|33.23|32.93|32.8|32.5|226
1631495700000|2021-09-13 01:15:00|32.93|32.63|33.04|32.74|33.05|32.75|32.81|32.51|295
1631496000000|2021-09-13 01:20:00|33.03|32.73|32.96|32.66|33.08|32.78|32.93|32.63|205
1631496300000|2021-09-13 01:25:00|32.97|32.67|32.89|32.59|32.98|32.68|32.79|32.49|162
1631496600000|2021-09-13 01:30:00|32.9|32.6|32.81|32.51|32.9|32.6|32.69|32.39|211
1631496900000|2021-09-13 01:35:00|32.8|32.5|32.76|32.46|32.84|32.54|32.66|32.36|204
1631497200000|2021-09-13 01:40:00|32.77|32.47|32.67|32.37|32.77|32.47|32.61|32.31|150
1631497500000|2021-09-13 01:45:00|32.66|32.36|32.71|32.41|32.74|32.44|32.6|32.3|139
1631497800000|2021-09-13 01:50:00|32.72|32.42|32.76|32.46|32.81|32.51|32.67|32.37|157
1631498100000|2021-09-13 01:55:00|32.75|32.45|32.68|32.38|32.78|32.48|32.68|32.38|131
1631498400000|2021-09-13 02:00:00|32.67|32.37|32.84|32.54|32.86|32.56|32.55|32.25|151
1631498700000|2021-09-13 02:05:00|32.85|32.55|32.82|32.52|32.88|32.58|32.75|32.45|120
1631499000000|2021-09-13 02:10:00|32.83|32.53|32.76|32.46|32.83|32.53|32.67|32.37|156
1631499300000|2021-09-13 02:15:00|32.77|32.47|32.66|32.36|32.77|32.47|32.53|32.23|160
1631499600000|2021-09-13 02:20:00|32.65|32.35|32.5|32.2|32.65|32.35|32.45|32.15|171
1631499900000|2021-09-13 02:25:00|32.49|32.19|32.49|32.19|32.49|32.19|32.39|32.09|161
1631500200000|2021-09-13 02:30:00|32.48|32.18|32.56|32.26|32.57|32.27|32.35|32.05|262
1631500500000|2021-09-13 02:35:00|32.55|32.25|32.56|32.26|32.6|32.3|32.44|32.14|176
1631500800000|2021-09-13 02:40:00|32.55|32.25|32.55|32.25|32.57|32.27|32.42|32.12|181
1631501100000|2021-09-13 02:45:00|32.54|32.24|32.45|32.15|32.55|32.25|32.41|32.11|165
1631501400000|2021-09-13 02:50:00|32.44|32.14|32.45|32.15|32.46|32.16|32.4|32.1|126
1631501700000|2021-09-13 02:55:00|32.44|32.14|32.54|32.24|32.57|32.27|32.36|32.06|213
1631502000000|2021-09-13 03:00:00|32.53|32.23|32.37|32.07|32.53|32.23|32.23|31.93|224
1631502300000|2021-09-13 03:05:00|32.38|32.08|32.49|32.19|32.54|32.24|32.32|32.02|196
1631502600000|2021-09-13 03:10:00|32.48|32.18|32.39|32.09|32.51|32.21|32.38|32.08|213
1631502900000|2021-09-13 03:15:00|32.38|32.08|32.37|32.07|32.39|32.09|32.27|31.97|121
1631503200000|2021-09-13 03:20:00|32.38|32.08|32.48|32.18|32.52|32.22|32.36|32.06|105
1631503500000|2021-09-13 03:25:00|32.49|32.19|32.35|32.05|32.52|32.22|32.35|32.05|118
1631503800000|2021-09-13 03:30:00|32.36|32.06|32.4|32.1|32.4|32.1|32.32|32.02|145
1631504100000|2021-09-13 03:35:00|32.39|32.09|32.34|32.04|32.4|32.1|32.27|31.97|153
1631504400000|2021-09-13 03:40:00|32.35|32.05|32.26|31.96|32.35|32.05|32.23|31.93|79
1631504700000|2021-09-13 03:45:00|32.25|31.95|32.39|32.09|32.4|32.1|32.23|31.93|181
1631505000000|2021-09-13 03:50:00|32.38|32.08|32.26|31.96|32.38|32.08|32.25|31.95|113
1631505300000|2021-09-13 03:55:00|32.25|31.95|31.96|31.66|32.25|31.95|31.94|31.64|168
1631505600000|2021-09-13 04:00:00|31.95|31.65|32.17|31.87|32.18|31.88|31.9|31.6|233
1631505900000|2021-09-13 04:05:00|32.18|31.88|32.1|31.8|32.22|31.92|32.05|31.75|176
1631506200000|2021-09-13 04:10:00|32.11|31.81|32.05|31.75|32.15|31.85|31.94|31.64|248
1631506500000|2021-09-13 04:15:00|32.06|31.76|32.19|31.89|32.19|31.89|32.04|31.74|199
1631506800000|2021-09-13 04:20:00|32.18|31.88|32.12|31.82|32.21|31.91|32.1|31.8|121
1631507100000|2021-09-13 04:25:00|32.11|31.81|32.09|31.79|32.15|31.85|32.05|31.75|157
1631507400000|2021-09-13 04:30:00|32.08|31.78|32.1|31.8|32.22|31.92|32.06|31.76|197
1631507700000|2021-09-13 04:35:00|32.11|31.81|32.16|31.86|32.22|31.92|32.1|31.8|148
1631508000000|2021-09-13 04:40:00|32.15|31.85|32.12|31.82|32.16|31.86|32.08|31.78|108
1631508300000|2021-09-13 04:45:00|32.11|31.81|32.04|31.74|32.12|31.82|32.03|31.73|128
1631508600000|2021-09-13 04:50:00|32.03|31.73|32.15|31.85|32.17|31.87|32|31.7|148
1631508900000|2021-09-13 04:55:00|32.16|31.86|32.23|31.93|32.24|31.94|32.12|31.82|138
1631509200000|2021-09-13 05:00:00|32.22|31.92|32.11|31.81|32.27|31.97|32.09|31.79|135
1631509500000|2021-09-13 05:05:00|32.1|31.8|32.19|31.89|32.21|31.91|31.96|31.66|187
1631509800000|2021-09-13 05:10:00|32.2|31.9|32.02|31.72|32.23|31.93|32.02|31.72|187
1631510100000|2021-09-13 05:15:00|32.01|31.71|32.13|31.83|32.15|31.85|31.94|31.64|220
1631510400000|2021-09-13 05:20:00|32.12|31.82|32.15|31.85|32.18|31.88|32.02|31.72|163
1631510700000|2021-09-13 05:25:00|32.16|31.86|32.15|31.85|32.2|31.9|32.02|31.72|172
1631511000000|2021-09-13 05:30:00|32.16|31.86|32.19|31.89|32.24|31.94|32.13|31.83|159
1631511300000|2021-09-13 05:35:00|32.18|31.88|32.17|31.87|32.23|31.93|32.13|31.83|82
1631511600000|2021-09-13 05:40:00|32.16|31.86|32.29|31.99|32.3|32|32.14|31.84|128
1631511900000|2021-09-13 05:45:00|32.28|31.98|32.4|32.1|32.43|32.13|32.27|31.97|113
1631512200000|2021-09-13 05:50:00|32.41|32.11|32.42|32.12|32.46|32.16|32.35|32.05|135
1631512500000|2021-09-13 05:55:00|32.43|32.13|32.35|32.05|32.44|32.14|32.31|32.01|147
1631512800000|2021-09-13 06:00:00|32.34|32.04|32.25|31.95|32.35|32.05|32.2|31.9|138
1631513100000|2021-09-13 06:05:00|32.24|31.94|32.21|31.91|32.25|31.95|32.14|31.84|126
1631513400000|2021-09-13 06:10:00|32.22|31.92|32.34|32.04|32.36|32.06|32.16|31.86|97
1631513700000|2021-09-13 06:15:00|32.33|32.03|32.24|31.94|32.34|32.04|32.21|31.91|147
1631514000000|2021-09-13 06:20:00|32.25|31.95|32.38|32.08|32.38|32.08|32.23|31.93|125
1631514300000|2021-09-13 06:25:00|32.39|32.09|32.4|32.1|32.45|32.15|32.38|32.08|92
1631514600000|2021-09-13 06:30:00|32.39|32.09|32.42|32.12|32.47|32.17|32.38|32.08|59
1631514900000|2021-09-13 06:35:00|32.41|32.11|32.25|31.95|32.41|32.11|32.24|31.94|52
1631515200000|2021-09-13 06:40:00|32.24|31.94|32.39|32.09|32.39|32.09|32.23|31.93|97
1631515500000|2021-09-13 06:45:00|32.4|32.1|32.36|32.06|32.4|32.1|32.31|32.01|91
1631515800000|2021-09-13 06:50:00|32.35|32.05|32.4|32.1|32.41|32.11|32.33|32.03|82
1631516100000|2021-09-13 06:55:00|32.39|32.09|32.35|32.05|32.39|32.09|32.28|31.98|116
1631516400000|2021-09-13 07:00:00|32.34|32.04|32.35|32.05|32.42|32.12|32.3|32|96
1631516700000|2021-09-13 07:05:00|32.36|32.06|32.4|32.1|32.41|32.11|32.35|32.05|57
1631517000000|2021-09-13 07:10:00|32.39|32.09|32.25|31.95|32.39|32.09|32.24|31.94|85
1631517300000|2021-09-13 07:15:00|32.26|31.96|31.94|31.64|32.26|31.96|31.94|31.64|222
1631517600000|2021-09-13 07:20:00|31.95|31.65|31.89|31.59|32.03|31.73|31.86|31.56|206
1631517900000|2021-09-13 07:25:00|31.9|31.6|31.88|31.58|31.93|31.63|31.72|31.42|254
1631518200000|2021-09-13 07:30:00|31.86|31.56|31.86|31.56|31.89|31.59|31.72|31.42|235
1631518500000|2021-09-13 07:35:00|31.85|31.55|31.81|31.51|31.89|31.59|31.8|31.5|195
1631518800000|2021-09-13 07:40:00|31.82|31.52|31.7|31.4|31.88|31.58|31.68|31.38|152
1631519100000|2021-09-13 07:45:00|31.69|31.39|31.56|31.26|31.7|31.4|31.54|31.24|266
1631519400000|2021-09-13 07:50:00|31.55|31.25|31.76|31.46|31.77|31.47|31.52|31.22|165
1631519700000|2021-09-13 07:55:00|31.77|31.47|31.8|31.5|31.84|31.54|31.71|31.41|193
1631520000000|2021-09-13 08:00:00|31.79|31.49|31.76|31.46|31.87|31.57|31.61|31.31|223
1631520300000|2021-09-13 08:05:00|31.77|31.47|31.6|31.3|31.78|31.48|31.58|31.28|171
1631520600000|2021-09-13 08:10:00|31.59|31.29|31.42|31.12|31.63|31.33|31.42|31.12|173
1631520900000|2021-09-13 08:15:00|31.43|31.13|31.38|31.08|31.49|31.19|31.34|31.04|251
1631521200000|2021-09-13 08:20:00|31.39|31.09|31.48|31.18|31.53|31.23|31.3|31|174
1631521500000|2021-09-13 08:25:00|31.47|31.17|31.51|31.21|31.6|31.3|31.46|31.16|153
1631521800000|2021-09-13 08:30:00|31.52|31.22|31.77|31.47|31.8|31.5|31.51|31.21|133
1631522100000|2021-09-13 08:35:00|31.76|31.46|31.57|31.27|31.78|31.48|31.57|31.27|181
1631522400000|2021-09-13 08:40:00|31.58|31.28|31.41|31.11|31.59|31.29|31.38|31.08|186
1631522700000|2021-09-13 08:45:00|31.42|31.12|31.48|31.18|31.52|31.22|31.36|31.06|183
1631523000000|2021-09-13 08:50:00|31.49|31.19|31.56|31.26|31.56|31.26|31.41|31.11|150
1631523300000|2021-09-13 08:55:00|31.59|31.29|31.53|31.23|31.6|31.3|31.43|31.13|170
1631523600000|2021-09-13 09:00:00|31.54|31.24|31.62|31.32|31.62|31.32|31.52|31.22|115
1631523900000|2021-09-13 09:05:00|31.63|31.33|31.68|31.38|31.69|31.39|31.63|31.33|75
1631524200000|2021-09-13 09:10:00|31.67|31.37|31.68|31.38|31.71|31.41|31.56|31.26|107
1631524500000|2021-09-13 09:15:00|31.69|31.39|31.71|31.41|31.79|31.49|31.67|31.37|128
1631524800000|2021-09-13 09:20:00|31.72|31.42|31.59|31.29|31.72|31.42|31.59|31.29|148
1631525100000|2021-09-13 09:25:00|31.6|31.3|31.66|31.36|31.68|31.38|31.58|31.28|71
1631525400000|2021-09-13 09:30:00|31.67|31.37|31.67|31.37|31.69|31.39|31.56|31.26|87
1631525700000|2021-09-13 09:35:00|31.68|31.38|31.84|31.54|31.87|31.57|31.67|31.37|138
1631526000000|2021-09-13 09:40:00|31.85|31.55|31.82|31.52|31.85|31.55|31.79|31.49|101
1631526300000|2021-09-13 09:45:00|31.83|31.53|31.78|31.48|31.83|31.53|31.77|31.47|112
1631526600000|2021-09-13 09:50:00|31.77|31.47|31.74|31.44|31.81|31.51|31.74|31.44|112
1631526900000|2021-09-13 09:55:00|31.73|31.43|31.75|31.45|31.77|31.47|31.63|31.33|104
1631527200000|2021-09-13 10:00:00|31.76|31.46|31.83|31.53|31.83|31.53|31.7|31.4|86
1631527500000|2021-09-13 10:05:00|31.82|31.52|31.8|31.5|31.83|31.53|31.74|31.44|115
1631527800000|2021-09-13 10:10:00|31.79|31.49|31.92|31.62|31.92|31.62|31.79|31.49|86
1631528100000|2021-09-13 10:15:00|31.93|31.63|31.9|31.6|32.03|31.73|31.9|31.6|136
1631528400000|2021-09-13 10:20:00|31.91|31.61|31.85|31.55|31.93|31.63|31.85|31.55|95
1631528700000|2021-09-13 10:25:00|31.86|31.56|31.95|31.65|31.97|31.67|31.86|31.56|108
1631529000000|2021-09-13 10:30:00|31.96|31.66|31.92|31.62|31.97|31.67|31.9|31.6|67
1631529300000|2021-09-13 10:35:00|31.93|31.63|31.85|31.55|31.93|31.63|31.83|31.53|95
1631529600000|2021-09-13 10:40:00|31.84|31.54|31.81|31.51|31.84|31.54|31.77|31.47|76
1631529900000|2021-09-13 10:45:00|31.82|31.52|31.75|31.45|31.82|31.52|31.72|31.42|113
1631530200000|2021-09-13 10:50:00|31.76|31.46|31.87|31.57|31.88|31.58|31.75|31.45|82
1631530500000|2021-09-13 10:55:00|31.86|31.56|31.91|31.61|31.91|31.61|31.8|31.5|90
1631530800000|2021-09-13 11:00:00|31.9|31.6|31.8|31.5|31.91|31.61|31.76|31.46|124
1631531100000|2021-09-13 11:05:00|31.79|31.49|31.75|31.45|31.8|31.5|31.68|31.38|79
1631531400000|2021-09-13 11:10:00|31.74|31.44|31.41|31.11|31.74|31.44|31.39|31.09|201
1631531700000|2021-09-13 11:15:00|31.4|31.1|31.84|31.54|31.84|31.54|31.33|31.03|335
1631532000000|2021-09-13 11:20:00|31.85|31.55|31.89|31.59|31.93|31.63|31.78|31.48|257
1631532300000|2021-09-13 11:25:00|31.9|31.6|31.74|31.44|31.92|31.62|31.7|31.4|225
1631532600000|2021-09-13 11:30:00|31.75|31.45|31.9|31.6|31.96|31.66|31.74|31.44|178
1631532900000|2021-09-13 11:35:00|31.89|31.59|31.81|31.51|31.95|31.65|31.8|31.5|164
1631533200000|2021-09-13 11:40:00|31.8|31.5|31.85|31.55|31.85|31.55|31.71|31.41|114
1631533500000|2021-09-13 11:45:00|31.84|31.54|31.73|31.43|31.86|31.56|31.69|31.39|120
1631533800000|2021-09-13 11:50:00|31.74|31.44|31.78|31.48|31.8|31.5|31.65|31.35|130
1631534100000|2021-09-13 11:55:00|31.79|31.49|31.95|31.65|32|31.7|31.77|31.47|144
1631534400000|2021-09-13 12:00:00|31.96|31.66|31.94|31.64|31.98|31.68|31.87|31.57|154
1631534700000|2021-09-13 12:05:00|31.95|31.65|31.95|31.65|31.99|31.69|31.93|31.63|153
1631535000000|2021-09-13 12:10:00|31.94|31.64|31.99|31.69|32.04|31.74|31.94|31.64|153
1631535300000|2021-09-13 12:15:00|31.98|31.68|31.98|31.68|32.01|31.71|31.95|31.65|101
1631535600000|2021-09-13 12:20:00|31.99|31.69|31.92|31.62|31.99|31.69|31.87|31.57|143
1631535900000|2021-09-13 12:25:00|31.93|31.63|31.88|31.58|31.93|31.63|31.82|31.52|124
1631536200000|2021-09-13 12:30:00|31.89|31.59|31.93|31.63|31.97|31.67|31.82|31.52|177
1631536500000|2021-09-13 12:35:00|31.92|31.62|31.98|31.68|32.01|31.71|31.91|31.61|134
1631536800000|2021-09-13 12:40:00|31.99|31.69|31.92|31.62|32|31.7|31.9|31.6|180
1631537100000|2021-09-13 12:45:00|31.91|31.61|31.93|31.63|32|31.7|31.91|31.61|139
1631537400000|2021-09-13 12:50:00|31.92|31.62|31.8|31.5|31.93|31.63|31.78|31.48|139
1631537700000|2021-09-13 12:55:00|31.81|31.51|31.85|31.55|31.87|31.57|31.78|31.48|137
1631538000000|2021-09-13 13:00:00|31.84|31.54|31.87|31.57|31.89|31.59|31.8|31.5|120
1631538300000|2021-09-13 13:05:00|31.86|31.56|31.88|31.58|31.96|31.66|31.85|31.55|122
1631538600000|2021-09-13 13:10:00|31.87|31.57|31.8|31.5|31.88|31.58|31.79|31.49|177
1631538900000|2021-09-13 13:15:00|31.79|31.49|31.86|31.56|31.88|31.58|31.79|31.49|193
1631539200000|2021-09-13 13:20:00|31.87|31.57|32.01|31.71|32.03|31.73|31.86|31.56|189
1631539500000|2021-09-13 13:25:00|32.02|31.72|32.05|31.75|32.07|31.77|31.99|31.69|130
1631539800000|2021-09-13 13:30:00|32.04|31.74|32.43|32.13|32.53|32.23|32.04|31.74|301
1631540100000|2021-09-13 13:35:00|32.44|32.14|32.63|32.33|32.73|32.43|32.44|32.14|375
1631540400000|2021-09-13 13:40:00|32.64|32.34|33.08|32.78|33.09|32.79|32.62|32.32|387
1631540700000|2021-09-13 13:45:00|33.09|32.79|32.88|32.58|33.18|32.88|32.74|32.44|338
1631541000000|2021-09-13 13:50:00|32.89|32.59|32.88|32.58|32.92|32.62|32.8|32.5|321
1631541300000|2021-09-13 13:55:00|32.87|32.57|32.74|32.44|33.01|32.71|32.73|32.43|218
1631541600000|2021-09-13 14:00:00|32.73|32.43|31.94|31.64|32.75|32.45|31.88|31.58|365
1631541900000|2021-09-13 14:05:00|31.95|31.65|31.95|31.65|32.16|31.86|31.86|31.56|477
1631542200000|2021-09-13 14:10:00|31.96|31.66|31.82|31.52|31.96|31.66|31.79|31.49|342
1631542500000|2021-09-13 14:15:00|31.83|31.53|31.27|30.97|31.9|31.6|31.24|30.94|386
1631542800000|2021-09-13 14:20:00|31.28|30.98|31.49|31.19|31.49|31.19|31.17|30.87|353
1631543100000|2021-09-13 14:25:00|31.52|31.22|31.48|31.18|31.57|31.27|31.37|31.07|338
1631543400000|2021-09-13 14:30:00|31.49|31.19|31.35|31.05|31.51|31.21|31.19|30.89|289
1631543700000|2021-09-13 14:35:00|31.37|31.07|31.49|31.19|31.56|31.26|31.22|30.92|252
1631544000000|2021-09-13 14:40:00|31.48|31.18|31.37|31.07|31.54|31.24|31.32|31.02|282
1631544300000|2021-09-13 14:45:00|31.36|31.06|31.5|31.2|31.54|31.24|31.34|31.04|195
1631544600000|2021-09-13 14:50:00|31.49|31.19|31.52|31.22|31.52|31.22|31.42|31.12|161
1631544900000|2021-09-13 14:55:00|31.51|31.21|31.41|31.11|31.52|31.22|31.38|31.08|194
1631545200000|2021-09-13 15:00:00|31.4|31.1|31.5|31.2|31.55|31.25|31.36|31.06|170
1631545500000|2021-09-13 15:05:00|31.49|31.19|31.54|31.24|31.61|31.31|31.48|31.18|143
1631545800000|2021-09-13 15:10:00|31.55|31.25|31.61|31.31|31.64|31.34|31.53|31.23|115
1631546100000|2021-09-13 15:15:00|31.6|31.3|31.54|31.24|31.63|31.33|31.47|31.17|125
1631546400000|2021-09-13 15:20:00|31.53|31.23|31.69|31.39|31.71|31.41|31.51|31.21|121
1631546700000|2021-09-13 15:25:00|31.68|31.38|31.73|31.43|31.79|31.49|31.65|31.35|149
1631547000000|2021-09-13 15:30:00|31.72|31.42|31.86|31.56|31.87|31.57|31.72|31.42|222
1631547300000|2021-09-13 15:35:00|31.85|31.55|31.81|31.51|31.86|31.56|31.75|31.45|192
1631547600000|2021-09-13 15:40:00|31.8|31.5|31.78|31.48|31.8|31.5|31.75|31.45|109
1631547900000|2021-09-13 15:45:00|31.79|31.49|31.73|31.43|31.82|31.52|31.7|31.4|153
1631548200000|2021-09-13 15:50:00|31.74|31.44|31.73|31.43|31.77|31.47|31.7|31.4|119
1631548500000|2021-09-13 15:55:00|31.74|31.44|31.77|31.47|31.79|31.49|31.72|31.42|82
1631548800000|2021-09-13 16:00:00|31.76|31.46|31.86|31.56|31.91|31.61|31.73|31.43|155
1631549100000|2021-09-13 16:05:00|31.87|31.57|31.75|31.45|31.9|31.6|31.74|31.44|157
1631549400000|2021-09-13 16:10:00|31.74|31.44|31.71|31.41|31.76|31.46|31.69|31.39|143
1631549700000|2021-09-13 16:15:00|31.72|31.42|31.71|31.41|31.74|31.44|31.65|31.35|110
1631550000000|2021-09-13 16:20:00|31.7|31.4|31.79|31.49|31.81|31.51|31.69|31.39|112
1631550300000|2021-09-13 16:25:00|31.78|31.48|31.69|31.39|31.78|31.48|31.69|31.39|94
1631550600000|2021-09-13 16:30:00|31.7|31.4|31.74|31.44|31.8|31.5|31.68|31.38|95
1631550900000|2021-09-13 16:35:00|31.73|31.43|31.74|31.44|31.81|31.51|31.73|31.43|102
1631551200000|2021-09-13 16:40:00|31.73|31.43|31.72|31.42|31.76|31.46|31.71|31.41|90
1631551500000|2021-09-13 16:45:00|31.71|31.41|31.73|31.43|31.77|31.47|31.7|31.4|83
1631551800000|2021-09-13 16:50:00|31.72|31.42|31.68|31.38|31.75|31.45|31.65|31.35|97
1631552100000|2021-09-13 16:55:00|31.69|31.39|31.75|31.45|31.75|31.45|31.68|31.38|87
1631552400000|2021-09-13 17:00:00|31.76|31.46|31.84|31.54|31.86|31.56|31.75|31.45|91
1631552700000|2021-09-13 17:05:00|31.85|31.55|31.81|31.51|31.87|31.57|31.8|31.5|77
1631553000000|2021-09-13 17:10:00|31.82|31.52|31.78|31.48|31.84|31.54|31.78|31.48|93
1631553300000|2021-09-13 17:15:00|31.79|31.49|31.68|31.38|31.79|31.49|31.66|31.36|97
1631553600000|2021-09-13 17:20:00|31.67|31.37|31.78|31.48|31.81|31.51|31.67|31.37|114
1631553900000|2021-09-13 17:25:00|31.77|31.47|31.72|31.42|31.78|31.48|31.71|31.41|54
1631554200000|2021-09-13 17:30:00|31.73|31.43|31.66|31.36|31.74|31.44|31.66|31.36|64
1631554500000|2021-09-13 17:35:00|31.67|31.37|31.71|31.41|31.73|31.43|31.67|31.37|109
1631554800000|2021-09-13 17:40:00|31.72|31.42|31.76|31.46|31.76|31.46|31.71|31.41|69
1631555100000|2021-09-13 17:45:00|31.75|31.45|31.85|31.55|31.85|31.55|31.75|31.45|119
1631555400000|2021-09-13 17:50:00|31.86|31.56|31.85|31.55|31.9|31.6|31.81|31.51|95
1631555700000|2021-09-13 17:55:00|31.86|31.56|31.85|31.55|31.88|31.58|31.83|31.53|37
1631556000000|2021-09-13 18:00:00|31.84|31.54|31.86|31.56|31.87|31.57|31.83|31.53|41
1631556300000|2021-09-13 18:05:00|31.87|31.57|31.8|31.5|31.89|31.59|31.8|31.5|66
1631556600000|2021-09-13 18:10:00|31.79|31.49|31.75|31.45|31.81|31.51|31.74|31.44|71
1631556900000|2021-09-13 18:15:00|31.76|31.46|31.74|31.44|31.8|31.5|31.74|31.44|85
1631557200000|2021-09-13 18:20:00|31.75|31.45|31.81|31.51|31.82|31.52|31.75|31.45|65
1631557500000|2021-09-13 18:25:00|31.82|31.52|31.86|31.56|31.87|31.57|31.81|31.51|53
1631557800000|2021-09-13 18:30:00|31.87|31.57|31.85|31.55|31.9|31.6|31.85|31.55|75
1631558100000|2021-09-13 18:35:00|31.84|31.54|31.82|31.52|31.85|31.55|31.8|31.5|81
1631558400000|2021-09-13 18:40:00|31.81|31.51|31.83|31.53|31.85|31.55|31.8|31.5|111
1631558700000|2021-09-13 18:45:00|31.82|31.52|31.8|31.5|31.84|31.54|31.77|31.47|95
1631559000000|2021-09-13 18:50:00|31.81|31.51|31.78|31.48|31.81|31.51|31.76|31.46|92
1631559300000|2021-09-13 18:55:00|31.79|31.49|31.77|31.47|31.81|31.51|31.75|31.45|71
1631559600000|2021-09-13 19:00:00|31.78|31.48|31.74|31.44|31.83|31.53|31.74|31.44|89
1631559900000|2021-09-13 19:05:00|31.75|31.45|31.8|31.5|31.87|31.57|31.74|31.44|86
1631560200000|2021-09-13 19:10:00|31.79|31.49|31.8|31.5|31.83|31.53|31.77|31.47|72
1631560500000|2021-09-13 19:15:00|31.81|31.51|31.83|31.53|31.85|31.55|31.79|31.49|51
1631560800000|2021-09-13 19:20:00|31.84|31.54|31.83|31.53|31.85|31.55|31.81|31.51|56
1631561100000|2021-09-13 19:25:00|31.84|31.54|31.89|31.59|31.93|31.63|31.84|31.54|62
1631561400000|2021-09-13 19:30:00|31.9|31.6|31.9|31.6|31.94|31.64|31.89|31.59|61
1631561700000|2021-09-13 19:35:00|31.91|31.61|31.85|31.55|31.94|31.64|31.85|31.55|55
1631562000000|2021-09-13 19:40:00|31.86|31.56|31.82|31.52|31.88|31.58|31.8|31.5|87
1631562300000|2021-09-13 19:45:00|31.81|31.51|31.79|31.49|31.89|31.59|31.79|31.49|88
1631562600000|2021-09-13 19:50:00|31.8|31.5|31.75|31.45|31.81|31.51|31.74|31.44|94
1631562900000|2021-09-13 19:55:00|31.74|31.44|31.77|31.47|31.81|31.51|31.74|31.44|68
1631563200000|2021-09-13 20:00:00|31.78|31.48|31.9|31.6|31.94|31.64|31.77|31.47|139
1631563500000|2021-09-13 20:05:00|31.91|31.61|31.87|31.57|31.93|31.63|31.86|31.56|108
1631563800000|2021-09-13 20:10:00|31.88|31.58|31.86|31.56|31.93|31.63|31.85|31.55|83
1631564100000|2021-09-13 20:15:00|31.87|31.57|31.85|31.55|31.88|31.58|31.84|31.54|67
1631564400000|2021-09-13 20:20:00|31.84|31.54|31.81|31.51|31.85|31.55|31.81|31.51|64
1631564700000|2021-09-13 20:25:00|31.82|31.52|31.79|31.49|31.83|31.53|31.79|31.49|60
1631565000000|2021-09-13 20:30:00|31.8|31.5|31.89|31.59|31.89|31.59|31.8|31.5|50
1631565300000|2021-09-13 20:35:00|31.9|31.6|31.97|31.67|31.97|31.67|31.85|31.55|82
1631565600000|2021-09-13 20:40:00|31.96|31.66|31.96|31.66|31.97|31.67|31.9|31.6|114
1631565900000|2021-09-13 20:45:00|31.97|31.67|31.97|31.67|32.02|31.72|31.96|31.66|97
1631566200000|2021-09-13 20:50:00|31.98|31.68|32.05|31.75|32.05|31.75|31.97|31.67|86
1631566500000|2021-09-13 20:55:00|32.06|31.76|32.15|31.85|32.15|31.85|32.05|31.75|116
1631566800000|2021-09-13 21:00:00|32.16|31.86|32.18|31.88|32.28|31.98|32.14|31.84|141
1631567100000|2021-09-13 21:05:00|32.17|31.87|32.06|31.76|32.19|31.89|32.05|31.75|138
1631567400000|2021-09-13 21:10:00|32.07|31.77|32.12|31.82|32.13|31.83|32.05|31.75|128
1631567700000|2021-09-13 21:15:00|32.13|31.83|32.24|31.94|32.24|31.94|32.12|31.82|104
1631568000000|2021-09-13 21:20:00|32.23|31.93|32.17|31.87|32.25|31.95|32.15|31.85|101
1631568300000|2021-09-13 21:25:00|32.18|31.88|32.21|31.91|32.23|31.93|32.17|31.87|68
1631568600000|2021-09-13 21:30:00|32.22|31.92|32.25|31.95|32.25|31.95|32.21|31.91|62
1631568900000|2021-09-13 21:35:00|32.26|31.96|32.15|31.85|32.26|31.96|32.14|31.84|58
1631569200000|2021-09-13 21:40:00|32.16|31.86|32.1|31.8|32.19|31.89|32.03|31.73|56
1631569500000|2021-09-13 21:45:00|32.11|31.81|32.14|31.84|32.19|31.89|32.1|31.8|62
1631569800000|2021-09-13 21:50:00|32.15|31.85|32.19|31.89|32.23|31.93|32.13|31.83|81
1631570100000|2021-09-13 21:55:00|32.2|31.9|32.17|31.87|32.25|31.95|32.17|31.87|68
1631570400000|2021-09-13 22:00:00|32.16|31.86|32.36|32.06|32.36|32.06|32.16|31.86|166
1631570700000|2021-09-13 22:05:00|32.35|32.05|32.28|31.98|32.38|32.08|32.28|31.98|140
1631571000000|2021-09-13 22:10:00|32.29|31.99|32.23|31.93|32.3|32|32.22|31.92|147
1631571300000|2021-09-13 22:15:00|32.24|31.94|32.17|31.87|32.28|31.98|32.17|31.87|59
1631571600000|2021-09-13 22:20:00|32.18|31.88|32.22|31.92|32.23|31.93|32.17|31.87|89
1631571900000|2021-09-13 22:25:00|32.23|31.93|32.25|31.95|32.29|31.99|32.23|31.93|73
1631572200000|2021-09-13 22:30:00|32.26|31.96|32.15|31.85|32.3|32|32.14|31.84|128
1631572500000|2021-09-13 22:35:00|32.14|31.84|32.19|31.89|32.23|31.93|32.14|31.84|96
1631572800000|2021-09-13 22:40:00|32.2|31.9|32.22|31.92|32.24|31.94|32.19|31.89|97
1631573100000|2021-09-13 22:45:00|32.21|31.91|32.07|31.77|32.21|31.91|32.07|31.77|106
1631573400000|2021-09-13 22:50:00|32.08|31.78|32.1|31.8|32.13|31.83|32.07|31.77|83
1631573700000|2021-09-13 22:55:00|32.09|31.79|32.08|31.78|32.15|31.85|32.05|31.75|92
1631574000000|2021-09-13 23:00:00|32.09|31.79|32.09|31.79|32.16|31.86|32.07|31.77|117
1631574300000|2021-09-13 23:05:00|32.1|31.8|32.1|31.8|32.17|31.87|32.1|31.8|103
1631574600000|2021-09-13 23:10:00|32.11|31.81|32.05|31.75|32.12|31.82|32.04|31.74|95
1631574900000|2021-09-13 23:15:00|32.06|31.76|32|31.7|32.1|31.8|31.99|31.69|79
1631575200000|2021-09-13 23:20:00|31.99|31.69|31.93|31.63|32.06|31.76|31.9|31.6|165
1631575500000|2021-09-13 23:25:00|31.92|31.62|31.92|31.62|31.94|31.64|31.9|31.6|93
1631575800000|2021-09-13 23:30:00|31.93|31.63|31.91|31.61|31.95|31.65|31.9|31.6|67
1631576100000|2021-09-13 23:35:00|31.92|31.62|31.96|31.66|32.01|31.71|31.91|31.61|101
1631576400000|2021-09-13 23:40:00|31.97|31.67|31.99|31.69|32.01|31.71|31.96|31.66|51
1631576700000|2021-09-13 23:45:00|32|31.7|32.05|31.75|32.05|31.75|31.97|31.67|62
1631577000000|2021-09-13 23:50:00|32.06|31.76|32.13|31.83|32.2|31.9|32.05|31.75|126
1631577300000|2021-09-13 23:55:00|32.12|31.82|32.02|31.72|32.13|31.83|32.02|31.72|85
1631577600000|2021-09-14 00:00:00|32.01|31.71|31.93|31.63|32.03|31.73|31.79|31.49|177
1631577900000|2021-09-14 00:05:00|31.92|31.62|31.95|31.65|32.04|31.74|31.85|31.55|128
1631578200000|2021-09-14 00:10:00|31.94|31.64|32.18|31.88|32.18|31.88|31.94|31.64|155
1631578500000|2021-09-14 00:15:00|32.19|31.89|32.15|31.85|32.45|32.15|32.15|31.85|208
1631578800000|2021-09-14 00:20:00|32.16|31.86|31.94|31.64|32.2|31.9|31.89|31.59|173
1631579100000|2021-09-14 00:25:00|31.95|31.65|31.79|31.49|31.96|31.66|31.78|31.48|198
1631579400000|2021-09-14 00:30:00|31.8|31.5|32.01|31.71|32.09|31.79|31.77|31.47|191
1631579700000|2021-09-14 00:35:00|31.99|31.69|32.19|31.89|32.22|31.92|31.97|31.67|233
1631580000000|2021-09-14 00:40:00|32.18|31.88|32.14|31.84|32.25|31.95|32.14|31.84|167
1631580300000|2021-09-14 00:45:00|32.15|31.85|32.2|31.9|32.24|31.94|32.15|31.85|124
1631580600000|2021-09-14 00:50:00|32.21|31.91|32.31|32.01|32.33|32.03|32.2|31.9|113
1631580900000|2021-09-14 00:55:00|32.32|32.02|32.29|31.99|32.41|32.11|32.28|31.98|151
1631581200000|2021-09-14 01:00:00|32.28|31.98|32.23|31.93|32.37|32.07|32.23|31.93|134
1631581500000|2021-09-14 01:05:00|32.24|31.94|32.22|31.92|32.26|31.96|32.19|31.89|91
1631581800000|2021-09-14 01:10:00|32.21|31.91|32.23|31.93|32.24|31.94|32.13|31.83|124
1631582100000|2021-09-14 01:15:00|32.24|31.94|32.19|31.89|32.27|31.97|32.14|31.84|121
1631582400000|2021-09-14 01:20:00|32.2|31.9|32.22|31.92|32.29|31.99|32.2|31.9|82
1631582700000|2021-09-14 01:25:00|32.23|31.93|32.24|31.94|32.29|31.99|32.22|31.92|80
1631583000000|2021-09-14 01:30:00|32.23|31.93|32.24|31.94|32.32|32.02|32.23|31.93|58
1631583300000|2021-09-14 01:35:00|32.23|31.93|32.16|31.86|32.24|31.94|32.16|31.86|58
1631583600000|2021-09-14 01:40:00|32.15|31.85|32.09|31.79|32.17|31.87|32.09|31.79|94
1631583900000|2021-09-14 01:45:00|32.1|31.8|32.07|31.77|32.12|31.82|32.06|31.76|70
1631584200000|2021-09-14 01:50:00|32.08|31.78|32.12|31.82|32.12|31.82|32.07|31.77|69
1631584500000|2021-09-14 01:55:00|32.11|31.81|32.04|31.74|32.13|31.83|32.03|31.73|80
1631584800000|2021-09-14 02:00:00|32.05|31.75|32.02|31.72|32.1|31.8|32.02|31.72|123
1631585100000|2021-09-14 02:05:00|32.03|31.73|32.03|31.73|32.06|31.76|32|31.7|65
1631585400000|2021-09-14 02:10:00|32.02|31.72|32|31.7|32.04|31.74|31.97|31.67|95
1631585700000|2021-09-14 02:15:00|31.99|31.69|31.95|31.65|32.06|31.76|31.93|31.63|116
1631586000000|2021-09-14 02:20:00|31.94|31.64|31.91|31.61|31.98|31.68|31.9|31.6|56
1631586300000|2021-09-14 02:25:00|31.92|31.62|31.92|31.62|31.96|31.66|31.91|31.61|71
1631586600000|2021-09-14 02:30:00|31.93|31.63|31.91|31.61|31.93|31.63|31.87|31.57|61
1631586900000|2021-09-14 02:35:00|31.92|31.62|31.87|31.57|31.93|31.63|31.87|31.57|65
1631587200000|2021-09-14 02:40:00|31.86|31.56|31.92|31.62|31.93|31.63|31.84|31.54|67
1631587500000|2021-09-14 02:45:00|31.93|31.63|31.93|31.63|32.02|31.72|31.9|31.6|73
1631587800000|2021-09-14 02:50:00|31.92|31.62|31.91|31.61|31.93|31.63|31.89|31.59|58
1631588100000|2021-09-14 02:55:00|31.9|31.6|31.88|31.58|31.92|31.62|31.87|31.57|65
1631588400000|2021-09-14 03:00:00|31.87|31.57|32.08|31.78|32.09|31.79|31.87|31.57|78
1631588700000|2021-09-14 03:05:00|32.09|31.79|32.13|31.83|32.14|31.84|32.06|31.76|93
1631589000000|2021-09-14 03:10:00|32.12|31.82|32.02|31.72|32.13|31.83|32.01|31.71|81
1631589300000|2021-09-14 03:15:00|32.03|31.73|32.06|31.76|32.09|31.79|32.03|31.73|52
1631589600000|2021-09-14 03:20:00|32.05|31.75|32.06|31.76|32.09|31.79|32.02|31.72|38
1631589900000|2021-09-14 03:25:00|32.05|31.75|32.08|31.78|32.09|31.79|32.01|31.71|52
1631590200000|2021-09-14 03:30:00|32.09|31.79|32.09|31.79|32.09|31.79|32.06|31.76|75
1631590500000|2021-09-14 03:35:00|32.1|31.8|32.16|31.86|32.16|31.86|32.03|31.73|55
1631590800000|2021-09-14 03:40:00|32.17|31.87|32.17|31.87|32.19|31.89|32.12|31.82|87
1631591100000|2021-09-14 03:45:00|32.18|31.88|32.25|31.95|32.26|31.96|32.15|31.85|85
1631591400000|2021-09-14 03:50:00|32.24|31.94|32.23|31.93|32.25|31.95|32.18|31.88|107
1631591700000|2021-09-14 03:55:00|32.24|31.94|32.19|31.89|32.24|31.94|32.13|31.83|60
1631592000000|2021-09-14 04:00:00|32.2|31.9|32.15|31.85|32.2|31.9|32.09|31.79|64
1631592300000|2021-09-14 04:05:00|32.14|31.84|32.16|31.86|32.16|31.86|32.1|31.8|71
1631592600000|2021-09-14 04:10:00|32.17|31.87|32.22|31.92|32.22|31.92|32.16|31.86|74
1631592900000|2021-09-14 04:15:00|32.21|31.91|32.27|31.97|32.28|31.98|32.21|31.91|73
1631593200000|2021-09-14 04:20:00|32.28|31.98|32.25|31.95|32.28|31.98|32.22|31.92|42
1631593500000|2021-09-14 04:25:00|32.24|31.94|32.23|31.93|32.24|31.94|32.18|31.88|71
1631593800000|2021-09-14 04:30:00|32.24|31.94|32.14|31.84|32.25|31.95|32.12|31.82|121
1631594100000|2021-09-14 04:35:00|32.15|31.85|32.16|31.86|32.18|31.88|32.14|31.84|28
1631594400000|2021-09-14 04:40:00|32.17|31.87|32.15|31.85|32.17|31.87|32.12|31.82|43
1631594700000|2021-09-14 04:45:00|32.14|31.84|32.12|31.82|32.15|31.85|32.12|31.82|29
1631595000000|2021-09-14 04:50:00|32.11|31.81|31.99|31.69|32.14|31.84|31.98|31.68|103
1631595300000|2021-09-14 04:55:00|32|31.7|31.95|31.65|32|31.7|31.89|31.59|114
1631595600000|2021-09-14 05:00:00|31.94|31.64|31.95|31.65|31.98|31.68|31.92|31.62|50
1631595900000|2021-09-14 05:05:00|31.96|31.66|31.91|31.61|31.96|31.66|31.91|31.61|34
1631596200000|2021-09-14 05:10:00|31.92|31.62|31.87|31.57|31.92|31.62|31.87|31.57|86
1631596500000|2021-09-14 05:15:00|31.86|31.56|31.86|31.56|31.9|31.6|31.85|31.55|55
1631596800000|2021-09-14 05:20:00|31.87|31.57|31.91|31.61|31.91|31.61|31.85|31.55|71
1631597100000|2021-09-14 05:25:00|31.92|31.62|31.99|31.69|32|31.7|31.91|31.61|70
1631597400000|2021-09-14 05:30:00|31.98|31.68|32.02|31.72|32.06|31.76|31.97|31.67|95
1631597700000|2021-09-14 05:35:00|32.01|31.71|31.96|31.66|32.02|31.72|31.95|31.65|42
1631598000000|2021-09-14 05:40:00|31.97|31.67|32|31.7|32|31.7|31.92|31.62|95
1631598300000|2021-09-14 05:45:00|31.99|31.69|31.99|31.69|32|31.7|31.95|31.65|55
1631598600000|2021-09-14 05:50:00|32|31.7|32.02|31.72|32.02|31.72|31.98|31.68|67
1631598900000|2021-09-14 05:55:00|32.03|31.73|32.01|31.71|32.07|31.77|32.01|31.71|49
1631599200000|2021-09-14 06:00:00|32.02|31.72|32.01|31.71|32.06|31.76|32.01|31.71|74
1631599500000|2021-09-14 06:05:00|32.02|31.72|32.05|31.75|32.09|31.79|32.01|31.71|62
1631599800000|2021-09-14 06:10:00|32.06|31.76|32.08|31.78|32.1|31.8|32.06|31.76|47
1631600100000|2021-09-14 06:15:00|32.09|31.79|32.14|31.84|32.16|31.86|32.08|31.78|52
1631600400000|2021-09-14 06:20:00|32.13|31.83|32.06|31.76|32.14|31.84|32.04|31.74|78
1631600700000|2021-09-14 06:25:00|32.05|31.75|31.98|31.68|32.06|31.76|31.97|31.67|56
1631601000000|2021-09-14 06:30:00|31.97|31.67|31.97|31.67|31.98|31.68|31.92|31.62|93
1631601300000|2021-09-14 06:35:00|31.98|31.68|31.96|31.66|31.98|31.68|31.92|31.62|81
1631601600000|2021-09-14 06:40:00|31.95|31.65|32.24|31.94|32.26|31.96|31.95|31.65|141
1631601900000|2021-09-14 06:45:00|32.23|31.93|31.99|31.69|32.27|31.97|31.9|31.6|258
1631602200000|2021-09-14 06:50:00|32|31.7|32.17|31.87|32.18|31.88|31.94|31.64|154
1631602500000|2021-09-14 06:55:00|32.16|31.86|32.24|31.94|32.26|31.96|32.13|31.83|154
1631602800000|2021-09-14 07:00:00|32.25|31.95|32.26|31.96|32.4|32.1|32.24|31.94|169
1631603100000|2021-09-14 07:05:00|32.25|31.95|32.33|32.03|32.39|32.09|32.21|31.91|111
1631603400000|2021-09-14 07:10:00|32.34|32.04|32.28|31.98|32.35|32.05|32.27|31.97|93
1631603700000|2021-09-14 07:15:00|32.29|31.99|32.19|31.89|32.29|31.99|32.18|31.88|105
1631604000000|2021-09-14 07:20:00|32.18|31.88|32.19|31.89|32.2|31.9|32.15|31.85|56
1631604300000|2021-09-14 07:25:00|32.2|31.9|32.32|32.02|32.34|32.04|32.2|31.9|88
1631604600000|2021-09-14 07:30:00|32.31|32.01|32.24|31.94|32.32|32.02|32.24|31.94|41
1631604900000|2021-09-14 07:35:00|32.23|31.93|32.23|31.93|32.24|31.94|32.2|31.9|57
1631605200000|2021-09-14 07:40:00|32.22|31.92|32.18|31.88|32.23|31.93|32.18|31.88|61
1631605500000|2021-09-14 07:45:00|32.17|31.87|32.15|31.85|32.21|31.91|32.13|31.83|61
1631605800000|2021-09-14 07:50:00|32.14|31.84|32.16|31.86|32.17|31.87|32.13|31.83|47
1631606100000|2021-09-14 07:55:00|32.17|31.87|32.2|31.9|32.24|31.94|32.16|31.86|94
1631606400000|2021-09-14 08:00:00|32.19|31.89|32.21|31.91|32.27|31.97|32.19|31.89|96
1631606700000|2021-09-14 08:05:00|32.2|31.9|32.28|31.98|32.3|32|32.2|31.9|83
1631607000000|2021-09-14 08:10:00|32.27|31.97|32.35|32.05|32.35|32.05|32.26|31.96|97
1631607300000|2021-09-14 08:15:00|32.36|32.06|32.36|32.06|32.37|32.07|32.33|32.03|45
1631607600000|2021-09-14 08:20:00|32.37|32.07|32.37|32.07|32.38|32.08|32.35|32.05|53
1631607900000|2021-09-14 08:25:00|32.36|32.06|32.39|32.09|32.4|32.1|32.35|32.05|44
1631608200000|2021-09-14 08:30:00|32.38|32.08|32.41|32.11|32.42|32.12|32.38|32.08|92
1631608500000|2021-09-14 08:35:00|32.4|32.1|32.48|32.18|32.48|32.18|32.4|32.1|33
1631608800000|2021-09-14 08:40:00|32.47|32.17|32.42|32.12|32.49|32.19|32.4|32.1|108
1631609100000|2021-09-14 08:45:00|32.43|32.13|32.45|32.15|32.48|32.18|32.4|32.1|96
1631609400000|2021-09-14 08:50:00|32.46|32.16|32.48|32.18|32.49|32.19|32.46|32.16|67
1631609700000|2021-09-14 08:55:00|32.47|32.17|32.47|32.17|32.48|32.18|32.41|32.11|77
1631610000000|2021-09-14 09:00:00|32.46|32.16|32.44|32.14|32.51|32.21|32.43|32.13|137
1631610300000|2021-09-14 09:05:00|32.45|32.15|32.37|32.07|32.48|32.18|32.37|32.07|99
1631610600000|2021-09-14 09:10:00|32.36|32.06|32.33|32.03|32.38|32.08|32.22|31.92|134
1631610900000|2021-09-14 09:15:00|32.34|32.04|32.39|32.09|32.45|32.15|32.33|32.03|110
1631611200000|2021-09-14 09:20:00|32.38|32.08|32.31|32.01|32.38|32.08|32.29|31.99|107
1631611500000|2021-09-14 09:25:00|32.3|32|32.26|31.96|32.31|32.01|32.25|31.95|116
1631611800000|2021-09-14 09:30:00|32.25|31.95|32.27|31.97|32.32|32.02|32.25|31.95|59
1631612100000|2021-09-14 09:35:00|32.26|31.96|32.19|31.89|32.29|31.99|32.18|31.88|98
1631612400000|2021-09-14 09:40:00|32.18|31.88|32.17|31.87|32.23|31.93|32.17|31.87|72
1631612700000|2021-09-14 09:45:00|32.16|31.86|32.12|31.82|32.18|31.88|32.11|31.81|91
1631613000000|2021-09-14 09:50:00|32.13|31.83|32.1|31.8|32.16|31.86|32.1|31.8|98
1631613300000|2021-09-14 09:55:00|32.11|31.81|32.16|31.86|32.19|31.89|32.1|31.8|74
1631613600000|2021-09-14 10:00:00|32.17|31.87|32.18|31.88|32.21|31.91|32.16|31.86|100
1631613900000|2021-09-14 10:05:00|32.17|31.87|32.15|31.85|32.19|31.89|32.12|31.82|45
1631614200000|2021-09-14 10:10:00|32.16|31.86|32.15|31.85|32.16|31.86|32.14|31.84|30
1631614500000|2021-09-14 10:15:00|32.16|31.86|32.19|31.89|32.19|31.89|32.15|31.85|66
1631614800000|2021-09-14 10:20:00|32.18|31.88|32.13|31.83|32.18|31.88|32.09|31.79|52
1631615100000|2021-09-14 10:25:00|32.14|31.84|32.12|31.82|32.15|31.85|32.04|31.74|61
1631615400000|2021-09-14 10:30:00|32.13|31.83|32.18|31.88|32.19|31.89|32.12|31.82|78
1631615700000|2021-09-14 10:35:00|32.19|31.89|32.17|31.87|32.21|31.91|32.17|31.87|49
1631616000000|2021-09-14 10:40:00|32.16|31.86|32.16|31.86|32.19|31.89|32.1|31.8|73
1631616300000|2021-09-14 10:45:00|32.17|31.87|32.2|31.9|32.22|31.92|32.15|31.85|52
1631616600000|2021-09-14 10:50:00|32.21|31.91|32.3|32|32.31|32.01|32.21|31.91|84
1631616900000|2021-09-14 10:55:00|32.29|31.99|32.26|31.96|32.3|32|32.24|31.94|104
1631617200000|2021-09-14 11:00:00|32.27|31.97|32.3|32|32.31|32.01|32.23|31.93|68
1631617500000|2021-09-14 11:05:00|32.29|31.99|32.28|31.98|32.3|32|32.25|31.95|60
1631617800000|2021-09-14 11:10:00|32.29|31.99|32.26|31.96|32.31|32.01|32.25|31.95|74
1631618100000|2021-09-14 11:15:00|32.27|31.97|32.23|31.93|32.28|31.98|32.2|31.9|79
1631618400000|2021-09-14 11:20:00|32.22|31.92|32.29|31.99|32.29|31.99|32.22|31.92|60
1631618700000|2021-09-14 11:25:00|32.3|32|32.23|31.93|32.32|32.02|32.21|31.91|60
1631619000000|2021-09-14 11:30:00|32.24|31.94|32.15|31.85|32.25|31.95|32.13|31.83|110
1631619300000|2021-09-14 11:35:00|32.14|31.84|32.18|31.88|32.2|31.9|32.12|31.82|77
1631619600000|2021-09-14 11:40:00|32.17|31.87|32.06|31.76|32.18|31.88|32.02|31.72|122
1631619900000|2021-09-14 11:45:00|32.05|31.75|32.16|31.86|32.19|31.89|32.03|31.73|117
1631620200000|2021-09-14 11:50:00|32.15|31.85|32.12|31.82|32.19|31.89|32.12|31.82|72
1631620500000|2021-09-14 11:55:00|32.11|31.81|32.12|31.82|32.18|31.88|32.09|31.79|116
1631620800000|2021-09-14 12:00:00|32.11|31.81|32.23|31.93|32.23|31.93|32.11|31.81|91
1631621100000|2021-09-14 12:05:00|32.24|31.94|32.25|31.95|32.26|31.96|32.23|31.93|64
1631621400000|2021-09-14 12:10:00|32.24|31.94|32.27|31.97|32.27|31.97|32.22|31.92|88
1631621700000|2021-09-14 12:15:00|32.26|31.96|32.05|31.75|32.27|31.97|32.04|31.74|113
1631622000000|2021-09-14 12:20:00|32.06|31.76|31.89|31.59|32.1|31.8|31.86|31.56|182
1631622300000|2021-09-14 12:25:00|31.9|31.6|31.85|31.55|31.92|31.62|31.85|31.55|153
1631622600000|2021-09-14 12:30:00|31.84|31.54|32.31|32.01|32.39|32.09|31.84|31.54|233
1631622900000|2021-09-14 12:35:00|32.3|32|32.34|32.04|32.47|32.17|32.3|32|207
1631623200000|2021-09-14 12:40:00|32.35|32.05|32.37|32.07|32.45|32.15|32.34|32.04|145
1631623500000|2021-09-14 12:45:00|32.38|32.08|32.29|31.99|32.42|32.12|32.22|31.92|167
1631623800000|2021-09-14 12:50:00|32.3|32|32.41|32.11|32.41|32.11|32.3|32|96
1631624100000|2021-09-14 12:55:00|32.42|32.12|32.46|32.16|32.49|32.19|32.42|32.12|147
1631624400000|2021-09-14 13:00:00|32.47|32.17|32.46|32.16|32.49|32.19|32.34|32.04|148
1631624700000|2021-09-14 13:05:00|32.45|32.15|32.41|32.11|32.48|32.18|32.41|32.11|95
1631625000000|2021-09-14 13:10:00|32.4|32.1|32.43|32.13|32.44|32.14|32.33|32.03|86
1631625300000|2021-09-14 13:15:00|32.44|32.14|32.42|32.12|32.48|32.18|32.36|32.06|136
1631625600000|2021-09-14 13:20:00|32.41|32.11|32.4|32.1|32.44|32.14|32.37|32.07|143
1631625900000|2021-09-14 13:25:00|32.39|32.09|32.39|32.09|32.44|32.14|32.38|32.08|174
1631626200000|2021-09-14 13:30:00|32.4|32.1|32.41|32.11|32.48|32.18|32.38|32.08|127
1631626500000|2021-09-14 13:35:00|32.42|32.12|32.47|32.17|32.48|32.18|32.41|32.11|128
1631626800000|2021-09-14 13:40:00|32.46|32.16|32.43|32.13|32.47|32.17|32.41|32.11|110
1631627100000|2021-09-14 13:45:00|32.44|32.14|32.38|32.08|32.46|32.16|32.37|32.07|102
1631627400000|2021-09-14 13:50:00|32.37|32.07|32.31|32.01|32.38|32.08|32.3|32|154
1631627700000|2021-09-14 13:55:00|32.32|32.02|32.18|31.88|32.32|32.02|32.16|31.86|87
1631628000000|2021-09-14 14:00:00|32.19|31.89|32.06|31.76|32.24|31.94|31.99|31.69|154
1631628300000|2021-09-14 14:05:00|32.07|31.77|32.16|31.86|32.22|31.92|32.06|31.76|117
1631628600000|2021-09-14 14:10:00|32.17|31.87|32.23|31.93|32.25|31.95|32.17|31.87|69
1631628900000|2021-09-14 14:15:00|32.22|31.92|32.23|31.93|32.28|31.98|32.14|31.84|134
1631629200000|2021-09-14 14:20:00|32.22|31.92|32.37|32.07|32.37|32.07|32.21|31.91|112
1631629500000|2021-09-14 14:25:00|32.36|32.06|32.37|32.07|32.38|32.08|32.32|32.02|66
1631629800000|2021-09-14 14:30:00|32.38|32.08|32.37|32.07|32.5|32.2|32.37|32.07|121
1631630100000|2021-09-14 14:35:00|32.38|32.08|32.4|32.1|32.48|32.18|32.36|32.06|105
1631630400000|2021-09-14 14:40:00|32.41|32.11|32.4|32.1|32.43|32.13|32.37|32.07|108
1631630700000|2021-09-14 14:45:00|32.39|32.09|32.31|32.01|32.4|32.1|32.31|32.01|119
1631631000000|2021-09-14 14:50:00|32.3|32|32.42|32.12|32.42|32.12|32.3|32|59
1631631300000|2021-09-14 14:55:00|32.43|32.13|32.47|32.17|32.49|32.19|32.42|32.12|99
1631631600000|2021-09-14 15:00:00|32.48|32.18|32.47|32.17|32.5|32.2|32.43|32.13|108
1631631900000|2021-09-14 15:05:00|32.46|32.16|32.45|32.15|32.5|32.2|32.42|32.12|139
1631632200000|2021-09-14 15:10:00|32.46|32.16|32.44|32.14|32.5|32.2|32.43|32.13|111
1631632500000|2021-09-14 15:15:00|32.45|32.15|32.43|32.13|32.49|32.19|32.39|32.09|145
1631632800000|2021-09-14 15:20:00|32.44|32.14|32.47|32.17|32.49|32.19|32.43|32.13|58
1631633100000|2021-09-14 15:25:00|32.46|32.16|32.47|32.17|32.52|32.22|32.44|32.14|126
1631633400000|2021-09-14 15:30:00|32.48|32.18|32.48|32.18|32.53|32.23|32.47|32.17|83
1631633700000|2021-09-14 15:35:00|32.49|32.19|32.59|32.29|32.72|32.42|32.48|32.18|133
1631634000000|2021-09-14 15:40:00|32.6|32.3|32.91|32.61|32.96|32.66|32.58|32.28|210
1631634300000|2021-09-14 15:45:00|32.92|32.62|32.92|32.62|32.93|32.63|32.84|32.54|170
1631634600000|2021-09-14 15:50:00|32.91|32.61|32.85|32.55|32.93|32.63|32.83|32.53|95
1631634900000|2021-09-14 15:55:00|32.86|32.56|32.86|32.56|32.86|32.56|32.75|32.45|87
1631635200000|2021-09-14 16:00:00|32.87|32.57|32.78|32.48|32.88|32.58|32.69|32.39|157
1631635500000|2021-09-14 16:05:00|32.77|32.47|32.79|32.49|32.83|32.53|32.75|32.45|127
1631635800000|2021-09-14 16:10:00|32.8|32.5|32.77|32.47|32.82|32.52|32.73|32.43|92
1631636100000|2021-09-14 16:15:00|32.76|32.46|32.71|32.41|32.76|32.46|32.7|32.4|94
1631636400000|2021-09-14 16:20:00|32.7|32.4|32.68|32.38|32.72|32.42|32.68|32.38|65
1631636700000|2021-09-14 16:25:00|32.67|32.37|32.74|32.44|32.76|32.46|32.66|32.36|60
1631637000000|2021-09-14 16:30:00|32.75|32.45|32.81|32.51|32.82|32.52|32.73|32.43|94
1631637300000|2021-09-14 16:35:00|32.8|32.5|32.84|32.54|32.91|32.61|32.8|32.5|120
1631637600000|2021-09-14 16:40:00|32.83|32.53|32.84|32.54|32.84|32.54|32.75|32.45|146
1631637900000|2021-09-14 16:45:00|32.83|32.53|32.86|32.56|32.88|32.58|32.8|32.5|112
1631638200000|2021-09-14 16:50:00|32.87|32.57|32.82|32.52|32.87|32.57|32.81|32.51|82
1631638500000|2021-09-14 16:55:00|32.81|32.51|32.87|32.57|32.88|32.58|32.8|32.5|50
1631638800000|2021-09-14 17:00:00|32.86|32.56|32.9|32.6|32.92|32.62|32.86|32.56|83
1631639100000|2021-09-14 17:05:00|32.89|32.59|32.92|32.62|32.92|32.62|32.88|32.58|64
1631639400000|2021-09-14 17:10:00|32.91|32.61|32.85|32.55|32.92|32.62|32.84|32.54|95
1631639700000|2021-09-14 17:15:00|32.84|32.54|32.94|32.64|32.96|32.66|32.84|32.54|114
1631640000000|2021-09-14 17:20:00|32.93|32.63|32.96|32.66|33.01|32.71|32.92|32.62|158
1631640300000|2021-09-14 17:25:00|32.95|32.65|32.91|32.61|32.96|32.66|32.91|32.61|83
1631640600000|2021-09-14 17:30:00|32.92|32.62|32.93|32.63|32.93|32.63|32.86|32.56|76
1631640900000|2021-09-14 17:35:00|32.92|32.62|33.02|32.72|33.03|32.73|32.89|32.59|88
1631641200000|2021-09-14 17:40:00|33.03|32.73|33.01|32.71|33.1|32.8|32.94|32.64|144
1631641500000|2021-09-14 17:45:00|33.02|32.72|33.04|32.74|33.05|32.75|33.01|32.71|95
1631641800000|2021-09-14 17:50:00|33.03|32.73|33.06|32.76|33.07|32.77|33.03|32.73|70
1631642100000|2021-09-14 17:55:00|33.05|32.75|33.06|32.76|33.07|32.77|33.04|32.74|80
1631642400000|2021-09-14 18:00:00|33.07|32.77|32.93|32.63|33.07|32.77|32.93|32.63|81
1631642700000|2021-09-14 18:05:00|32.92|32.62|32.9|32.6|32.93|32.63|32.83|32.53|90
1631643000000|2021-09-14 18:10:00|32.89|32.59|32.79|32.49|32.89|32.59|32.79|32.49|70
1631643300000|2021-09-14 18:15:00|32.78|32.48|32.76|32.46|32.81|32.51|32.73|32.43|123
1631643600000|2021-09-14 18:20:00|32.75|32.45|32.68|32.38|32.76|32.46|32.6|32.3|126
1631643900000|2021-09-14 18:25:00|32.69|32.39|32.61|32.31|32.7|32.4|32.61|32.31|73
1631644200000|2021-09-14 18:30:00|32.62|32.32|32.6|32.3|32.67|32.37|32.58|32.28|90
1631644500000|2021-09-14 18:35:00|32.59|32.29|32.64|32.34|32.69|32.39|32.59|32.29|104
1631644800000|2021-09-14 18:40:00|32.65|32.35|32.55|32.25|32.66|32.36|32.54|32.24|182
1631645100000|2021-09-14 18:45:00|32.56|32.26|32.55|32.25|32.59|32.29|32.54|32.24|66
1631645400000|2021-09-14 18:50:00|32.56|32.26|32.59|32.29|32.62|32.32|32.54|32.24|109
1631645700000|2021-09-14 18:55:00|32.58|32.28|32.58|32.28|32.6|32.3|32.56|32.26|61
1631646000000|2021-09-14 19:00:00|32.59|32.29|32.63|32.33|32.65|32.35|32.58|32.28|35
1631646300000|2021-09-14 19:05:00|32.62|32.32|32.61|32.31|32.62|32.32|32.53|32.23|104
1631646600000|2021-09-14 19:10:00|32.6|32.3|32.58|32.28|32.65|32.35|32.57|32.27|107
1631646900000|2021-09-14 19:15:00|32.57|32.27|32.52|32.22|32.63|32.33|32.51|32.21|88
1631647200000|2021-09-14 19:20:00|32.53|32.23|32.58|32.28|32.59|32.29|32.51|32.21|84
1631647500000|2021-09-14 19:25:00|32.59|32.29|32.61|32.31|32.63|32.33|32.56|32.26|83
1631647800000|2021-09-14 19:30:00|32.6|32.3|32.58|32.28|32.63|32.33|32.57|32.27|75
1631648100000|2021-09-14 19:35:00|32.59|32.29|32.63|32.33|32.69|32.39|32.58|32.28|105
1631648400000|2021-09-14 19:40:00|32.62|32.32|32.56|32.26|32.64|32.34|32.56|32.26|89
1631648700000|2021-09-14 19:45:00|32.57|32.27|32.54|32.24|32.58|32.28|32.52|32.22|72
1631649000000|2021-09-14 19:50:00|32.53|32.23|32.59|32.29|32.61|32.31|32.52|32.22|71
1631649300000|2021-09-14 19:55:00|32.6|32.3|32.6|32.3|32.6|32.3|32.56|32.26|51
1631649600000|2021-09-14 20:00:00|32.61|32.31|32.57|32.27|32.61|32.31|32.56|32.26|84
1631649900000|2021-09-14 20:05:00|32.56|32.26|32.49|32.19|32.58|32.28|32.48|32.18|83
1631650200000|2021-09-14 20:10:00|32.5|32.2|32.61|32.31|32.62|32.32|32.5|32.2|46
1631650500000|2021-09-14 20:15:00|32.62|32.32|32.56|32.26|32.63|32.33|32.53|32.23|85
1631650800000|2021-09-14 20:20:00|32.55|32.25|32.56|32.26|32.6|32.3|32.53|32.23|48
1631651100000|2021-09-14 20:25:00|32.55|32.25|32.56|32.26|32.58|32.28|32.53|32.23|62
1631651400000|2021-09-14 20:30:00|32.57|32.27|32.55|32.25|32.57|32.27|32.52|32.22|51
1631651700000|2021-09-14 20:35:00|32.56|32.26|32.54|32.24|32.6|32.3|32.54|32.24|61
1631652000000|2021-09-14 20:40:00|32.55|32.25|32.71|32.41|32.73|32.43|32.55|32.25|154
1631652300000|2021-09-14 20:45:00|32.72|32.42|32.67|32.37|32.76|32.46|32.66|32.36|93
1631652600000|2021-09-14 20:50:00|32.68|32.38|32.65|32.35|32.7|32.4|32.65|32.35|88
1631652900000|2021-09-14 20:55:00|32.66|32.36|32.69|32.39|32.72|32.42|32.65|32.35|80
1631653200000|2021-09-14 21:00:00|32.68|32.38|32.73|32.43|32.76|32.46|32.68|32.38|28
1631653500000|2021-09-14 21:05:00|32.74|32.44|32.62|32.32|32.75|32.45|32.62|32.32|82
1631653800000|2021-09-14 21:10:00|32.63|32.33|32.56|32.26|32.63|32.33|32.53|32.23|67
1631654100000|2021-09-14 21:15:00|32.57|32.27|32.49|32.19|32.6|32.3|32.48|32.18|67
1631654400000|2021-09-14 21:20:00|32.48|32.18|32.36|32.06|32.5|32.2|32.36|32.06|70
1631654700000|2021-09-14 21:25:00|32.37|32.07|32.42|32.12|32.44|32.14|32.37|32.07|58
1631655000000|2021-09-14 21:30:00|32.43|32.13|32.42|32.12|32.43|32.13|32.39|32.09|40
1631655300000|2021-09-14 21:35:00|32.43|32.13|32.45|32.15|32.45|32.15|32.42|32.12|15
1631655600000|2021-09-14 21:40:00|32.46|32.16|32.46|32.16|32.47|32.17|32.45|32.15|7
1631655900000|2021-09-14 21:45:00|32.47|32.17|32.67|32.37|32.68|32.38|32.45|32.15|78
1631656200000|2021-09-14 21:50:00|32.68|32.38|33.06|32.76|33.07|32.77|32.68|32.38|142
1631656500000|2021-09-14 21:55:00|33.05|32.75|32.94|32.64|33.06|32.76|32.94|32.64|132
1631656800000|2021-09-14 22:00:00|32.95|32.65|32.95|32.65|32.96|32.66|32.8|32.5|178
1631657100000|2021-09-14 22:05:00|32.96|32.66|32.85|32.55|32.98|32.68|32.82|32.52|100
1631657400000|2021-09-14 22:10:00|32.86|32.56|32.91|32.61|32.95|32.65|32.86|32.56|96
1631657700000|2021-09-14 22:15:00|32.92|32.62|32.99|32.69|33|32.7|32.9|32.6|72
1631658000000|2021-09-14 22:20:00|33|32.7|33.01|32.71|33.12|32.82|32.97|32.67|145
1631658300000|2021-09-14 22:25:00|33.02|32.72|33.05|32.75|33.11|32.81|33|32.7|127
1631658600000|2021-09-14 22:30:00|33.06|32.76|32.99|32.69|33.06|32.76|32.95|32.65|63
1631658900000|2021-09-14 22:35:00|32.98|32.68|33.06|32.76|33.06|32.76|32.98|32.68|88
1631659200000|2021-09-14 22:40:00|33.07|32.77|33.01|32.71|33.09|32.79|32.99|32.69|81
1631659500000|2021-09-14 22:45:00|33.02|32.72|33.06|32.76|33.07|32.77|33.02|32.72|106
1631659800000|2021-09-14 22:50:00|33.05|32.75|33.06|32.76|33.09|32.79|33.03|32.73|122
1631660100000|2021-09-14 22:55:00|33.07|32.77|33.07|32.77|33.09|32.79|33.05|32.75|73
1631660400000|2021-09-14 23:00:00|33.08|32.78|33.08|32.78|33.1|32.8|33.06|32.76|94
1631660700000|2021-09-14 23:05:00|33.07|32.77|33.11|32.81|33.11|32.81|33.05|32.75|67
1631661000000|2021-09-14 23:10:00|33.1|32.8|33.12|32.82|33.12|32.82|33.07|32.77|123
1631661300000|2021-09-14 23:15:00|33.13|32.83|33.14|32.84|33.14|32.84|33.09|32.79|50
1631661600000|2021-09-14 23:20:00|33.13|32.83|33.14|32.84|33.14|32.84|33.06|32.76|137
1631661900000|2021-09-14 23:25:00|33.13|32.83|33.15|32.85|33.15|32.85|33.12|32.82|53
1631662200000|2021-09-14 23:30:00|33.14|32.84|33.11|32.81|33.15|32.85|33.07|32.77|78
1631662500000|2021-09-14 23:35:00|33.1|32.8|33.14|32.84|33.14|32.84|33.08|32.78|66
1631662800000|2021-09-14 23:40:00|33.13|32.83|33.11|32.81|33.14|32.84|33.09|32.79|78
1631663100000|2021-09-14 23:45:00|33.12|32.82|33.15|32.85|33.15|32.85|33.1|32.8|70
1631663400000|2021-09-14 23:50:00|33.14|32.84|33.17|32.87|33.17|32.87|33.13|32.83|44
1631663700000|2021-09-14 23:55:00|33.16|32.86|33.29|32.99|33.29|32.99|33.13|32.83|98
1631664000000|2021-09-15 00:00:00|33.28|32.98|33.26|32.96|33.35|33.05|33.22|32.92|151
1631664300000|2021-09-15 00:05:00|33.25|32.95|33.2|32.9|33.27|32.97|33.13|32.83|130
1631664600000|2021-09-15 00:10:00|33.19|32.89|33.55|33.25|33.55|33.25|33.14|32.84|181
1631664900000|2021-09-15 00:15:00|33.56|33.26|33.51|33.21|33.65|33.35|33.43|33.13|205
1631665200000|2021-09-15 00:20:00|33.5|33.2|33.53|33.23|33.53|33.23|33.46|33.16|142
1631665500000|2021-09-15 00:25:00|33.54|33.24|33.45|33.15|33.62|33.32|33.45|33.15|163
1631665800000|2021-09-15 00:30:00|33.46|33.16|33.37|33.07|33.46|33.16|33.27|32.97|180
1631666100000|2021-09-15 00:35:00|33.38|33.08|33.46|33.16|33.48|33.18|33.34|33.04|141
1631666400000|2021-09-15 00:40:00|33.45|33.15|33.36|33.06|33.48|33.18|33.36|33.06|96
1631666700000|2021-09-15 00:45:00|33.37|33.07|33.4|33.1|33.41|33.11|33.3|33|176
1631667000000|2021-09-15 00:50:00|33.39|33.09|33.41|33.11|33.44|33.14|33.38|33.08|101
1631667300000|2021-09-15 00:55:00|33.4|33.1|33.33|33.03|33.41|33.11|33.27|32.97|99
1631667600000|2021-09-15 01:00:00|33.34|33.04|33.37|33.07|33.4|33.1|33.27|32.97|188
1631667900000|2021-09-15 01:05:00|33.36|33.06|33.4|33.1|33.4|33.1|33.34|33.04|99
1631668200000|2021-09-15 01:10:00|33.39|33.09|33.32|33.02|33.42|33.12|33.3|33|183
1631668500000|2021-09-15 01:15:00|33.33|33.03|33.25|32.95|33.33|33.03|33.25|32.95|125
1631668800000|2021-09-15 01:20:00|33.26|32.96|33.22|32.92|33.27|32.97|33.17|32.87|160
1631669100000|2021-09-15 01:25:00|33.23|32.93|33.18|32.88|33.23|32.93|33.16|32.86|106
1631669400000|2021-09-15 01:30:00|33.17|32.87|33.18|32.88|33.24|32.94|33.1|32.8|138
1631669700000|2021-09-15 01:35:00|33.19|32.89|33.03|32.73|33.19|32.89|32.98|32.68|115
1631670000000|2021-09-15 01:40:00|33.02|32.72|33|32.7|33.07|32.77|33|32.7|124
1631670300000|2021-09-15 01:45:00|32.99|32.69|33.01|32.71|33.04|32.74|32.99|32.69|90
1631670600000|2021-09-15 01:50:00|33.02|32.72|32.99|32.69|33.02|32.72|32.97|32.67|90
1631670900000|2021-09-15 01:55:00|33.01|32.71|33.02|32.72|33.03|32.73|32.96|32.66|94
1631671200000|2021-09-15 02:00:00|33.01|32.71|33.05|32.75|33.12|32.82|33|32.7|93
1631671500000|2021-09-15 02:05:00|33.04|32.74|32.96|32.66|33.05|32.75|32.96|32.66|145
1631671800000|2021-09-15 02:10:00|32.97|32.67|32.94|32.64|32.97|32.67|32.89|32.59|96
1631672100000|2021-09-15 02:15:00|32.93|32.63|32.91|32.61|32.94|32.64|32.9|32.6|66
1631672400000|2021-09-15 02:20:00|32.9|32.6|32.91|32.61|32.93|32.63|32.88|32.58|104
1631672700000|2021-09-15 02:25:00|32.92|32.62|32.98|32.68|33|32.7|32.91|32.61|71
1631673000000|2021-09-15 02:30:00|32.97|32.67|33.08|32.78|33.09|32.79|32.97|32.67|79
1631673300000|2021-09-15 02:35:00|33.09|32.79|33.16|32.86|33.18|32.88|33.05|32.75|109
1631673600000|2021-09-15 02:40:00|33.17|32.87|33.19|32.89|33.22|32.92|33.13|32.83|128
1631673900000|2021-09-15 02:45:00|33.2|32.9|33.27|32.97|33.32|33.02|33.2|32.9|74
1631674200000|2021-09-15 02:50:00|33.28|32.98|33.22|32.92|33.32|33.02|33.21|32.91|98
1631674500000|2021-09-15 02:55:00|33.23|32.93|33.2|32.9|33.25|32.95|33.2|32.9|112
1631674800000|2021-09-15 03:00:00|33.19|32.89|33.13|32.83|33.19|32.89|33.11|32.81|113
1631675100000|2021-09-15 03:05:00|33.12|32.82|33.1|32.8|33.13|32.83|33.05|32.75|95
1631675400000|2021-09-15 03:10:00|33.09|32.79|33.12|32.82|33.13|32.83|33.09|32.79|56
1631675700000|2021-09-15 03:15:00|33.11|32.81|33.16|32.86|33.18|32.88|33.07|32.77|106
1631676000000|2021-09-15 03:20:00|33.15|32.85|33.16|32.86|33.19|32.89|33.08|32.78|126
1631676300000|2021-09-15 03:25:00|33.17|32.87|33.21|32.91|33.21|32.91|33.12|32.82|62
1631676600000|2021-09-15 03:30:00|33.22|32.92|33.24|32.94|33.26|32.96|33.2|32.9|83
1631676900000|2021-09-15 03:35:00|33.25|32.95|33.19|32.89|33.31|33.01|33.18|32.88|81
1631677200000|2021-09-15 03:40:00|33.2|32.9|33.16|32.86|33.25|32.95|33.14|32.84|125
1631677500000|2021-09-15 03:45:00|33.15|32.85|33.3|33|33.3|33|33.14|32.84|73
1631677800000|2021-09-15 03:50:00|33.29|32.99|33.32|33.02|33.32|33.02|33.2|32.9|109
1631678100000|2021-09-15 03:55:00|33.31|33.01|33.25|32.95|33.32|33.02|33.25|32.95|79
1631678400000|2021-09-15 04:00:00|33.24|32.94|33.4|33.1|33.4|33.1|33.24|32.94|88
1631678700000|2021-09-15 04:05:00|33.41|33.11|33.42|33.12|33.43|33.13|33.36|33.06|166
1631679000000|2021-09-15 04:10:00|33.41|33.11|33.44|33.14|33.5|33.2|33.4|33.1|124
1631679300000|2021-09-15 04:15:00|33.43|33.13|33.35|33.05|33.48|33.18|33.34|33.04|122
1631679600000|2021-09-15 04:20:00|33.36|33.06|33.4|33.1|33.41|33.11|33.35|33.05|71
1631679900000|2021-09-15 04:25:00|33.39|33.09|33.38|33.08|33.4|33.1|33.35|33.05|88
1631680200000|2021-09-15 04:30:00|33.39|33.09|33.5|33.2|33.58|33.28|33.38|33.08|97
1631680500000|2021-09-15 04:35:00|33.51|33.21|33.5|33.2|33.58|33.28|33.49|33.19|100
1631680800000|2021-09-15 04:40:00|33.51|33.21|33.44|33.14|33.51|33.21|33.43|33.13|88
1631681100000|2021-09-15 04:45:00|33.43|33.13|33.44|33.14|33.47|33.17|33.43|33.13|72
1631681400000|2021-09-15 04:50:00|33.45|33.15|33.47|33.17|33.52|33.22|33.45|33.15|57
1631681700000|2021-09-15 04:55:00|33.48|33.18|33.31|33.01|33.48|33.18|33.27|32.97|134
1631682000000|2021-09-15 05:00:00|33.3|33|33.38|33.08|33.39|33.09|33.21|32.91|113
1631682300000|2021-09-15 05:05:00|33.39|33.09|33.4|33.1|33.46|33.16|33.37|33.07|64
1631682600000|2021-09-15 05:10:00|33.39|33.09|33.42|33.12|33.46|33.16|33.39|33.09|68
1631682900000|2021-09-15 05:15:00|33.41|33.11|33.45|33.15|33.47|33.17|33.41|33.11|43
1631683200000|2021-09-15 05:20:00|33.44|33.14|33.54|33.24|33.54|33.24|33.44|33.14|57
1631683500000|2021-09-15 05:25:00|33.53|33.23|33.51|33.21|33.56|33.26|33.51|33.21|67
1631683800000|2021-09-15 05:30:00|33.5|33.2|33.47|33.17|33.51|33.21|33.46|33.16|64
1631684100000|2021-09-15 05:35:00|33.48|33.18|33.46|33.16|33.52|33.22|33.46|33.16|41
1631684400000|2021-09-15 05:40:00|33.47|33.17|33.48|33.18|33.48|33.18|33.44|33.14|40
1631684700000|2021-09-15 05:45:00|33.47|33.17|33.55|33.25|33.57|33.27|33.46|33.16|93
1631685000000|2021-09-15 05:50:00|33.56|33.26|33.56|33.26|33.57|33.27|33.5|33.2|74
1631685300000|2021-09-15 05:55:00|33.57|33.27|33.6|33.3|33.65|33.35|33.53|33.23|93
1631685600000|2021-09-15 06:00:00|33.61|33.31|33.46|33.16|33.72|33.42|33.46|33.16|176
1631685900000|2021-09-15 06:05:00|33.47|33.17|33.5|33.2|33.52|33.22|33.47|33.17|86
1631686200000|2021-09-15 06:10:00|33.49|33.19|33.38|33.08|33.5|33.2|33.38|33.08|108
1631686500000|2021-09-15 06:15:00|33.39|33.09|33.32|33.02|33.43|33.13|33.31|33.01|170
1631686800000|2021-09-15 06:20:00|33.33|33.03|33.42|33.12|33.5|33.2|33.3|33|135
1631687100000|2021-09-15 06:25:00|33.41|33.11|33.57|33.27|33.6|33.3|33.4|33.1|129
1631687400000|2021-09-15 06:30:00|33.56|33.26|33.58|33.28|33.64|33.34|33.53|33.23|95
1631687700000|2021-09-15 06:35:00|33.59|33.29|33.47|33.17|33.61|33.31|33.46|33.16|121
1631688000000|2021-09-15 06:40:00|33.48|33.18|33.57|33.27|33.57|33.27|33.46|33.16|74
1631688300000|2021-09-15 06:45:00|33.56|33.26|33.54|33.24|33.58|33.28|33.5|33.2|95
1631688600000|2021-09-15 06:50:00|33.55|33.25|33.56|33.26|33.58|33.28|33.49|33.19|67
1631688900000|2021-09-15 06:55:00|33.55|33.25|33.51|33.21|33.56|33.26|33.48|33.18|105
1631689200000|2021-09-15 07:00:00|33.52|33.22|33.54|33.24|33.61|33.31|33.45|33.15|94
1631689500000|2021-09-15 07:05:00|33.53|33.23|33.52|33.22|33.58|33.28|33.52|33.22|88
1631689800000|2021-09-15 07:10:00|33.53|33.23|33.54|33.24|33.58|33.28|33.52|33.22|80
1631690100000|2021-09-15 07:15:00|33.55|33.25|33.52|33.22|33.56|33.26|33.51|33.21|96
1631690400000|2021-09-15 07:20:00|33.51|33.21|33.51|33.21|33.53|33.23|33.49|33.19|65
1631690700000|2021-09-15 07:25:00|33.5|33.2|33.53|33.23|33.55|33.25|33.5|33.2|28
1631691000000|2021-09-15 07:30:00|33.52|33.22|33.55|33.25|33.58|33.28|33.52|33.22|60
1631691300000|2021-09-15 07:35:00|33.56|33.26|33.62|33.32|33.62|33.32|33.53|33.23|68
1631691600000|2021-09-15 07:40:00|33.61|33.31|33.57|33.27|33.62|33.32|33.57|33.27|65
1631691900000|2021-09-15 07:45:00|33.56|33.26|33.55|33.25|33.59|33.29|33.54|33.24|103
1631692200000|2021-09-15 07:50:00|33.56|33.26|33.62|33.32|33.63|33.33|33.56|33.26|77
1631692500000|2021-09-15 07:55:00|33.63|33.33|33.66|33.36|33.67|33.37|33.57|33.27|58
1631692800000|2021-09-15 08:00:00|33.65|33.35|33.66|33.36|33.67|33.37|33.54|33.24|124
1631693100000|2021-09-15 08:05:00|33.67|33.37|33.69|33.39|33.7|33.4|33.65|33.35|109
1631693400000|2021-09-15 08:10:00|33.7|33.4|33.81|33.51|33.85|33.55|33.69|33.39|162
1631693700000|2021-09-15 08:15:00|33.82|33.52|33.91|33.61|33.91|33.61|33.81|33.51|86
1631694000000|2021-09-15 08:20:00|33.92|33.62|34.03|33.73|34.04|33.74|33.92|33.62|74
1631694300000|2021-09-15 08:25:00|34.04|33.74|34.15|33.85|34.16|33.86|34.03|33.73|72
1631694600000|2021-09-15 08:30:00|34.14|33.84|33.9|33.6|34.14|33.84|33.88|33.58|158
1631694900000|2021-09-15 08:35:00|33.89|33.59|33.85|33.55|33.91|33.61|33.82|33.52|93
1631695200000|2021-09-15 08:40:00|33.84|33.54|33.87|33.57|33.88|33.58|33.83|33.53|69
1631695500000|2021-09-15 08:45:00|33.88|33.58|33.87|33.57|33.9|33.6|33.83|33.53|74
1631695800000|2021-09-15 08:50:00|33.86|33.56|33.75|33.45|33.89|33.59|33.74|33.44|100
1631696100000|2021-09-15 08:55:00|33.76|33.46|33.75|33.45|33.77|33.47|33.71|33.41|124
1631696400000|2021-09-15 09:00:00|33.74|33.44|33.91|33.61|33.91|33.61|33.74|33.44|90
1631696700000|2021-09-15 09:05:00|33.9|33.6|33.93|33.63|33.97|33.67|33.9|33.6|109
1631697000000|2021-09-15 09:10:00|33.94|33.64|33.93|33.63|33.96|33.66|33.87|33.57|146
1631697300000|2021-09-15 09:15:00|33.94|33.64|33.9|33.6|33.94|33.64|33.83|33.53|120
1631697600000|2021-09-15 09:20:00|33.91|33.61|33.77|33.47|33.93|33.63|33.73|33.43|147
1631697900000|2021-09-15 09:25:00|33.78|33.48|33.8|33.5|33.93|33.63|33.76|33.46|189
1631698200000|2021-09-15 09:30:00|33.81|33.51|33.75|33.45|33.84|33.54|33.73|33.43|95
1631698500000|2021-09-15 09:35:00|33.74|33.44|33.73|33.43|33.81|33.51|33.7|33.4|160
1631698800000|2021-09-15 09:40:00|33.74|33.44|33.72|33.42|33.75|33.45|33.7|33.4|87
1631699100000|2021-09-15 09:45:00|33.73|33.43|33.76|33.46|33.78|33.48|33.72|33.42|86
1631699400000|2021-09-15 09:50:00|33.75|33.45|33.67|33.37|33.78|33.48|33.66|33.36|132
1631699700000|2021-09-15 09:55:00|33.66|33.36|33.64|33.34|33.67|33.37|33.59|33.29|91
1631700000000|2021-09-15 10:00:00|33.65|33.35|33.66|33.36|33.71|33.41|33.62|33.32|127
1631700300000|2021-09-15 10:05:00|33.65|33.35|33.7|33.4|33.72|33.42|33.65|33.35|90
1631700600000|2021-09-15 10:10:00|33.69|33.39|33.75|33.45|33.76|33.46|33.68|33.38|155
1631700900000|2021-09-15 10:15:00|33.74|33.44|33.73|33.43|33.79|33.49|33.7|33.4|99
1631701200000|2021-09-15 10:20:00|33.74|33.44|33.72|33.42|33.77|33.47|33.71|33.41|122
1631701500000|2021-09-15 10:25:00|33.71|33.41|33.76|33.46|33.78|33.48|33.7|33.4|108
1631701800000|2021-09-15 10:30:00|33.77|33.47|33.73|33.43|33.86|33.56|33.71|33.41|203
1631702100000|2021-09-15 10:35:00|33.72|33.42|33.69|33.39|33.79|33.49|33.68|33.38|209
1631702400000|2021-09-15 10:40:00|33.7|33.4|33.75|33.45|33.78|33.48|33.69|33.39|146
1631702700000|2021-09-15 10:45:00|33.76|33.46|33.74|33.44|33.78|33.48|33.7|33.4|135
1631703000000|2021-09-15 10:50:00|33.75|33.45|33.81|33.51|33.82|33.52|33.74|33.44|100
1631703300000|2021-09-15 10:55:00|33.82|33.52|33.79|33.49|33.85|33.55|33.74|33.44|124
1631703600000|2021-09-15 11:00:00|33.78|33.48|33.73|33.43|33.79|33.49|33.68|33.38|172
1631703900000|2021-09-15 11:05:00|33.74|33.44|33.75|33.45|33.77|33.47|33.71|33.41|145
1631704200000|2021-09-15 11:10:00|33.76|33.46|33.77|33.47|33.8|33.5|33.72|33.42|159
1631704500000|2021-09-15 11:15:00|33.76|33.46|33.72|33.42|33.76|33.46|33.71|33.41|79
1631704800000|2021-09-15 11:20:00|33.71|33.41|33.59|33.29|33.73|33.43|33.47|33.17|195
1631705100000|2021-09-15 11:25:00|33.57|33.27|33.56|33.26|33.59|33.29|33.54|33.24|120
1631705400000|2021-09-15 11:30:00|33.57|33.27|33.57|33.27|33.61|33.31|33.51|33.21|121
1631705700000|2021-09-15 11:35:00|33.56|33.26|33.46|33.16|33.57|33.27|33.45|33.15|164
1631706000000|2021-09-15 11:40:00|33.48|33.18|33.45|33.15|33.48|33.18|33.42|33.12|137
1631706300000|2021-09-15 11:45:00|33.46|33.16|33.5|33.2|33.51|33.21|33.43|33.13|111
1631706600000|2021-09-15 11:50:00|33.51|33.21|33.5|33.2|33.51|33.21|33.47|33.17|106
1631706900000|2021-09-15 11:55:00|33.49|33.19|33.55|33.25|33.56|33.26|33.49|33.19|95
1631707200000|2021-09-15 12:00:00|33.56|33.26|33.51|33.21|33.56|33.26|33.41|33.11|133
1631707500000|2021-09-15 12:05:00|33.5|33.2|33.48|33.18|33.55|33.25|33.47|33.17|119
1631707800000|2021-09-15 12:10:00|33.49|33.19|33.64|33.34|33.64|33.34|33.48|33.18|117
1631708100000|2021-09-15 12:15:00|33.65|33.35|33.57|33.27|33.69|33.39|33.56|33.26|134
1631708400000|2021-09-15 12:20:00|33.58|33.28|33.59|33.29|33.62|33.32|33.53|33.23|121
1631708700000|2021-09-15 12:25:00|33.6|33.3|33.65|33.35|33.66|33.36|33.56|33.26|145
1631709000000|2021-09-15 12:30:00|33.66|33.36|33.55|33.25|33.67|33.37|33.55|33.25|138
1631709300000|2021-09-15 12:35:00|33.56|33.26|33.54|33.24|33.59|33.29|33.53|33.23|131
1631709600000|2021-09-15 12:40:00|33.53|33.23|33.54|33.24|33.57|33.27|33.52|33.22|113
1631709900000|2021-09-15 12:45:00|33.53|33.23|33.48|33.18|33.53|33.23|33.47|33.17|88
1631710200000|2021-09-15 12:50:00|33.49|33.19|33.45|33.15|33.49|33.19|33.44|33.14|129
1631710500000|2021-09-15 12:55:00|33.44|33.14|33.41|33.11|33.46|33.16|33.33|33.03|142
1631710800000|2021-09-15 13:00:00|33.42|33.12|33.37|33.07|33.43|33.13|33.33|33.03|121
1631711100000|2021-09-15 13:05:00|33.38|33.08|33.5|33.2|33.52|33.22|33.36|33.06|146
1631711400000|2021-09-15 13:10:00|33.51|33.21|33.54|33.24|33.57|33.27|33.47|33.17|94
1631711700000|2021-09-15 13:15:00|33.53|33.23|33.55|33.25|33.56|33.26|33.52|33.22|75
1631712000000|2021-09-15 13:20:00|33.56|33.26|33.55|33.25|33.57|33.27|33.51|33.21|158
1631712300000|2021-09-15 13:25:00|33.56|33.26|33.62|33.32|33.63|33.33|33.53|33.23|121
1631712600000|2021-09-15 13:30:00|33.63|33.33|33.61|33.31|33.64|33.34|33.52|33.22|161
1631712900000|2021-09-15 13:35:00|33.6|33.3|33.63|33.33|33.63|33.33|33.52|33.22|134
1631713200000|2021-09-15 13:40:00|33.64|33.34|33.63|33.33|33.67|33.37|33.56|33.26|202
1631713500000|2021-09-15 13:45:00|33.64|33.34|33.64|33.34|33.72|33.42|33.61|33.31|170
1631713800000|2021-09-15 13:50:00|33.65|33.35|33.79|33.49|33.89|33.59|33.64|33.34|220
1631714100000|2021-09-15 13:55:00|33.8|33.5|33.76|33.46|33.87|33.57|33.76|33.46|153
1631714400000|2021-09-15 14:00:00|33.75|33.45|33.68|33.38|33.8|33.5|33.68|33.38|199
1631714700000|2021-09-15 14:05:00|33.67|33.37|33.7|33.4|33.78|33.48|33.66|33.36|156
1631715000000|2021-09-15 14:10:00|33.69|33.39|33.68|33.38|33.72|33.42|33.62|33.32|158
1631715300000|2021-09-15 14:15:00|33.69|33.39|33.78|33.48|33.78|33.48|33.69|33.39|129
1631715600000|2021-09-15 14:20:00|33.77|33.47|33.75|33.45|33.78|33.48|33.7|33.4|114
1631715900000|2021-09-15 14:25:00|33.76|33.46|33.68|33.38|33.76|33.46|33.67|33.37|109
1631716200000|2021-09-15 14:30:00|33.67|33.37|33.61|33.31|33.68|33.38|33.61|33.31|139
1631716500000|2021-09-15 14:35:00|33.6|33.3|33.53|33.23|33.61|33.31|33.5|33.2|184
1631716800000|2021-09-15 14:40:00|33.52|33.22|33.51|33.21|33.55|33.25|33.47|33.17|139
1631717100000|2021-09-15 14:45:00|33.52|33.22|33.64|33.34|33.65|33.35|33.51|33.21|151
1631717400000|2021-09-15 14:50:00|33.63|33.33|33.71|33.41|33.73|33.43|33.61|33.31|109
1631717700000|2021-09-15 14:55:00|33.7|33.4|33.73|33.43|33.75|33.45|33.68|33.38|103
1631718000000|2021-09-15 15:00:00|33.74|33.44|33.7|33.4|33.82|33.52|33.69|33.39|205
1631718300000|2021-09-15 15:05:00|33.69|33.39|33.79|33.49|33.81|33.51|33.65|33.35|216
1631718600000|2021-09-15 15:10:00|33.8|33.5|33.88|33.58|33.9|33.6|33.77|33.47|243
1631718900000|2021-09-15 15:15:00|33.89|33.59|33.93|33.63|33.95|33.65|33.86|33.56|128
1631719200000|2021-09-15 15:20:00|33.94|33.64|33.99|33.69|34|33.7|33.88|33.58|154
1631719500000|2021-09-15 15:25:00|34|33.7|34.03|33.73|34.04|33.74|33.97|33.67|125
1631719800000|2021-09-15 15:30:00|34.04|33.74|33.96|33.66|34.08|33.78|33.96|33.66|146
1631720100000|2021-09-15 15:35:00|33.97|33.67|34.06|33.76|34.08|33.78|33.96|33.66|88
1631720400000|2021-09-15 15:40:00|34.05|33.75|34.09|33.79|34.09|33.79|34.03|33.73|123
1631720700000|2021-09-15 15:45:00|34.1|33.8|34.12|33.82|34.15|33.85|34.09|33.79|97
1631721000000|2021-09-15 15:50:00|34.11|33.81|34.06|33.76|34.11|33.81|34.02|33.72|107
1631721300000|2021-09-15 15:55:00|34.05|33.75|34.15|33.85|34.15|33.85|34.05|33.75|152
1631721600000|2021-09-15 16:00:00|34.16|33.86|34.09|33.79|34.19|33.89|34.08|33.78|115
1631721900000|2021-09-15 16:05:00|34.08|33.78|34.12|33.82|34.15|33.85|34.08|33.78|123
1631722200000|2021-09-15 16:10:00|34.13|33.83|34.14|33.84|34.15|33.85|34.1|33.8|76
1631722500000|2021-09-15 16:15:00|34.15|33.85|34.16|33.86|34.2|33.9|34.13|33.83|126
1631722800000|2021-09-15 16:20:00|34.15|33.85|34.1|33.8|34.16|33.86|34.09|33.79|100
1631723100000|2021-09-15 16:25:00|34.09|33.79|34.1|33.8|34.13|33.83|34.05|33.75|161
1631723400000|2021-09-15 16:30:00|34.09|33.79|34.1|33.8|34.14|33.84|34.07|33.77|116
1631723700000|2021-09-15 16:35:00|34.09|33.79|34.1|33.8|34.13|33.83|34.07|33.77|100
1631724000000|2021-09-15 16:40:00|34.11|33.81|34.05|33.75|34.11|33.81|34.05|33.75|83
1631724300000|2021-09-15 16:45:00|34.06|33.76|34.05|33.75|34.1|33.8|34.05|33.75|82
1631724600000|2021-09-15 16:50:00|34.06|33.76|33.96|33.66|34.07|33.77|33.94|33.64|154
1631724900000|2021-09-15 16:55:00|33.97|33.67|33.9|33.6|34|33.7|33.9|33.6|148
1631725200000|2021-09-15 17:00:00|33.91|33.61|33.96|33.66|33.98|33.68|33.9|33.6|68
1631725500000|2021-09-15 17:05:00|33.95|33.65|33.94|33.64|33.97|33.67|33.93|33.63|44
1631725800000|2021-09-15 17:10:00|33.95|33.65|33.95|33.65|33.98|33.68|33.93|33.63|69
1631726100000|2021-09-15 17:15:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|52
1631726400000|2021-09-15 17:20:00|33.94|33.64|34.01|33.71|34.01|33.71|33.94|33.64|71
1631726700000|2021-09-15 17:25:00|34.02|33.72|34.04|33.74|34.07|33.77|34.02|33.72|119
1631727000000|2021-09-15 17:30:00|34.05|33.75|34.07|33.77|34.07|33.77|34.03|33.73|77
1631727300000|2021-09-15 17:35:00|34.06|33.76|34.11|33.81|34.12|33.82|34.06|33.76|64
1631727600000|2021-09-15 17:40:00|34.12|33.82|33.99|33.69|34.12|33.82|33.99|33.69|122
1631727900000|2021-09-15 17:45:00|34|33.7|34.02|33.72|34.04|33.74|33.95|33.65|121
1631728200000|2021-09-15 17:50:00|34.01|33.71|33.93|33.63|34.02|33.72|33.93|33.63|62
1631728500000|2021-09-15 17:55:00|33.94|33.64|33.94|33.64|34|33.7|33.91|33.61|123
1631728800000|2021-09-15 18:00:00|33.95|33.65|33.92|33.62|34|33.7|33.92|33.62|117
1631729100000|2021-09-15 18:05:00|33.91|33.61|33.81|33.51|33.92|33.62|33.78|33.48|115
1631729400000|2021-09-15 18:10:00|33.82|33.52|33.83|33.53|33.89|33.59|33.81|33.51|132
1631729700000|2021-09-15 18:15:00|33.82|33.52|33.78|33.48|33.87|33.57|33.78|33.48|65
1631730000000|2021-09-15 18:20:00|33.77|33.47|33.88|33.58|33.94|33.64|33.77|33.47|106
1631730300000|2021-09-15 18:25:00|33.87|33.57|33.9|33.6|33.91|33.61|33.84|33.54|74
1631730600000|2021-09-15 18:30:00|33.91|33.61|33.8|33.5|33.92|33.62|33.8|33.5|76
1631730900000|2021-09-15 18:35:00|33.79|33.49|33.79|33.49|33.85|33.55|33.79|33.49|87
1631731200000|2021-09-15 18:40:00|33.78|33.48|33.8|33.5|33.85|33.55|33.78|33.48|55
1631731500000|2021-09-15 18:45:00|33.81|33.51|33.91|33.61|33.95|33.65|33.8|33.5|82
1631731800000|2021-09-15 18:50:00|33.92|33.62|33.92|33.62|33.97|33.67|33.89|33.59|97
1631732100000|2021-09-15 18:55:00|33.91|33.61|33.88|33.58|33.94|33.64|33.88|33.58|68
1631732400000|2021-09-15 19:00:00|33.87|33.57|33.89|33.59|33.93|33.63|33.87|33.57|85
1631732700000|2021-09-15 19:05:00|33.88|33.58|33.9|33.6|33.92|33.62|33.87|33.57|71
1631733000000|2021-09-15 19:10:00|33.89|33.59|33.94|33.64|33.94|33.64|33.87|33.57|90
1631733300000|2021-09-15 19:15:00|33.95|33.65|33.92|33.62|33.95|33.65|33.9|33.6|72
1631733600000|2021-09-15 19:20:00|33.93|33.63|33.88|33.58|33.94|33.64|33.88|33.58|60
1631733900000|2021-09-15 19:25:00|33.89|33.59|33.92|33.62|33.93|33.63|33.88|33.58|40
1631734200000|2021-09-15 19:30:00|33.93|33.63|33.86|33.56|33.93|33.63|33.83|33.53|74
1631734500000|2021-09-15 19:35:00|33.87|33.57|33.88|33.58|33.89|33.59|33.85|33.55|43
1631734800000|2021-09-15 19:40:00|33.87|33.57|33.89|33.59|33.91|33.61|33.87|33.57|77
1631735100000|2021-09-15 19:45:00|33.9|33.6|33.86|33.56|33.92|33.62|33.85|33.55|67
1631735400000|2021-09-15 19:50:00|33.87|33.57|33.86|33.56|33.87|33.57|33.84|33.54|26
1631735700000|2021-09-15 19:55:00|33.85|33.55|33.89|33.59|33.93|33.63|33.85|33.55|47
1631736000000|2021-09-15 20:00:00|33.9|33.6|34.03|33.73|34.05|33.75|33.89|33.59|122
1631736300000|2021-09-15 20:05:00|34.04|33.74|33.95|33.65|34.05|33.75|33.92|33.62|126
1631736600000|2021-09-15 20:10:00|33.94|33.64|33.85|33.55|33.95|33.65|33.83|33.53|87
1631736900000|2021-09-15 20:15:00|33.84|33.54|33.97|33.67|34.01|33.71|33.84|33.54|72
1631737200000|2021-09-15 20:20:00|33.96|33.66|33.92|33.62|33.99|33.69|33.9|33.6|67
1631737500000|2021-09-15 20:25:00|33.91|33.61|33.88|33.58|33.92|33.62|33.83|33.53|87
1631737800000|2021-09-15 20:30:00|33.87|33.57|33.76|33.46|33.87|33.57|33.75|33.45|87
1631738100000|2021-09-15 20:35:00|33.77|33.47|33.75|33.45|33.81|33.51|33.74|33.44|107
1631738400000|2021-09-15 20:40:00|33.74|33.44|33.75|33.45|33.8|33.5|33.74|33.44|63
1631738700000|2021-09-15 20:45:00|33.76|33.46|33.78|33.48|33.8|33.5|33.74|33.44|97
1631739000000|2021-09-15 20:50:00|33.79|33.49|33.72|33.42|33.79|33.49|33.71|33.41|56
1631739300000|2021-09-15 20:55:00|33.73|33.43|33.7|33.4|33.74|33.44|33.69|33.39|60
1631739600000|2021-09-15 21:00:00|33.71|33.41|33.73|33.43|33.74|33.44|33.69|33.39|41
1631739900000|2021-09-15 21:05:00|33.74|33.44|33.75|33.45|33.78|33.48|33.71|33.41|120
1631740200000|2021-09-15 21:10:00|33.76|33.46|33.8|33.5|33.82|33.52|33.75|33.45|63
1631740500000|2021-09-15 21:15:00|33.81|33.51|33.83|33.53|33.84|33.54|33.81|33.51|37
1631740800000|2021-09-15 21:20:00|33.84|33.54|33.95|33.65|33.95|33.65|33.83|33.53|68
1631741100000|2021-09-15 21:25:00|33.96|33.66|33.99|33.69|34.02|33.72|33.95|33.65|40
1631741400000|2021-09-15 21:30:00|34|33.7|33.99|33.69|34.01|33.71|33.98|33.68|32
1631741700000|2021-09-15 21:35:00|33.98|33.68|34|33.7|34.02|33.72|33.97|33.67|69
1631742000000|2021-09-15 21:40:00|34.01|33.71|33.99|33.69|34.02|33.72|33.98|33.68|69
1631742300000|2021-09-15 21:45:00|34|33.7|34.03|33.73|34.06|33.76|33.99|33.69|84
1631742600000|2021-09-15 21:50:00|34.04|33.74|34.06|33.76|34.12|33.82|33.94|33.64|130
1631742900000|2021-09-15 21:55:00|34.07|33.77|34.11|33.81|34.11|33.81|34.05|33.75|53
1631743200000|2021-09-15 22:00:00|34.12|33.82|34.1|33.8|34.12|33.82|34.06|33.76|105
1631743500000|2021-09-15 22:05:00|34.11|33.81|34.11|33.81|34.13|33.83|34.08|33.78|95
1631743800000|2021-09-15 22:10:00|34.1|33.8|34.02|33.72|34.1|33.8|34|33.7|76
1631744100000|2021-09-15 22:15:00|34.01|33.71|34|33.7|34.03|33.73|34|33.7|44
1631744400000|2021-09-15 22:20:00|34.01|33.71|34.07|33.77|34.08|33.78|34|33.7|55
1631744700000|2021-09-15 22:25:00|34.06|33.76|33.98|33.68|34.06|33.76|33.97|33.67|73
1631745000000|2021-09-15 22:30:00|33.99|33.69|34.04|33.74|34.07|33.77|33.98|33.68|91
1631745300000|2021-09-15 22:35:00|34.06|33.76|34.12|33.82|34.14|33.84|34.05|33.75|75
1631745600000|2021-09-15 22:40:00|34.13|33.83|34.04|33.74|34.13|33.83|34.02|33.72|106
1631745900000|2021-09-15 22:45:00|34.05|33.75|34.04|33.74|34.05|33.75|34.01|33.71|64
1631746200000|2021-09-15 22:50:00|34.05|33.75|34.05|33.75|34.08|33.78|34.03|33.73|53
1631746500000|2021-09-15 22:55:00|34.06|33.76|34.12|33.82|34.14|33.84|34.04|33.74|86
1631746800000|2021-09-15 23:00:00|34.13|33.83|34.15|33.85|34.16|33.86|34.12|33.82|25
1631747100000|2021-09-15 23:05:00|34.16|33.86|34.22|33.92|34.22|33.92|34.15|33.85|81
1631747400000|2021-09-15 23:10:00|34.23|33.93|34.32|34.02|34.32|34.02|34.22|33.92|100
1631747700000|2021-09-15 23:15:00|34.31|34.01|34.24|33.94|34.32|34.02|34.2|33.9|86
1631748000000|2021-09-15 23:20:00|34.23|33.93|34.2|33.9|34.25|33.95|34.1|33.8|134
1631748300000|2021-09-15 23:25:00|34.19|33.89|34.25|33.95|34.28|33.98|34.19|33.89|109
1631748600000|2021-09-15 23:30:00|34.24|33.94|34.25|33.95|34.26|33.96|34.17|33.87|119
1631748900000|2021-09-15 23:35:00|34.26|33.96|34.22|33.92|34.28|33.98|34.21|33.91|89
1631749200000|2021-09-15 23:40:00|34.21|33.91|34.1|33.8|34.21|33.91|34.08|33.78|56
1631749500000|2021-09-15 23:45:00|34.09|33.79|34.08|33.78|34.13|33.83|34.07|33.77|114
1631749800000|2021-09-15 23:50:00|34.07|33.77|34.12|33.82|34.21|33.91|34.06|33.76|91
1631750100000|2021-09-15 23:55:00|34.13|33.83|34.25|33.95|34.29|33.99|34.12|33.82|118
1631750400000|2021-09-16 00:00:00|34.26|33.96|34.34|34.04|34.37|34.07|34.21|33.91|127
1631750700000|2021-09-16 00:05:00|34.28|33.98|34.3|34|34.34|34.04|34.13|33.83|183
1631751000000|2021-09-16 00:10:00|34.31|34.01|34.32|34.02|34.36|34.06|34.28|33.98|100
1631751300000|2021-09-16 00:15:00|34.31|34.01|34.16|33.86|34.33|34.03|34.15|33.85|117
1631751600000|2021-09-16 00:20:00|34.15|33.85|34.13|33.83|34.16|33.86|34.09|33.79|157
1631751900000|2021-09-16 00:25:00|34.14|33.84|34.04|33.74|34.17|33.87|34.01|33.71|172
1631752200000|2021-09-16 00:30:00|34.05|33.75|34.01|33.71|34.05|33.75|33.98|33.68|134
1631752500000|2021-09-16 00:35:00|34|33.7|33.94|33.64|34.01|33.71|33.78|33.48|143
1631752800000|2021-09-16 00:40:00|33.95|33.65|33.76|33.46|33.95|33.65|33.75|33.45|197
1631753100000|2021-09-16 00:45:00|33.75|33.45|33.84|33.54|33.86|33.56|33.75|33.45|116
1631753400000|2021-09-16 00:50:00|33.83|33.53|33.77|33.47|33.86|33.56|33.76|33.46|151
1631753700000|2021-09-16 00:55:00|33.76|33.46|33.74|33.44|33.79|33.49|33.72|33.42|120
1631754000000|2021-09-16 01:00:00|33.73|33.43|33.88|33.58|33.89|33.59|33.71|33.41|109
1631754300000|2021-09-16 01:05:00|33.87|33.57|33.92|33.62|33.93|33.63|33.85|33.55|60
1631754600000|2021-09-16 01:10:00|33.93|33.63|34.02|33.72|34.02|33.72|33.92|33.62|48
1631754900000|2021-09-16 01:15:00|34.03|33.73|34.05|33.75|34.05|33.75|34|33.7|63
1631755200000|2021-09-16 01:20:00|34.04|33.74|34|33.7|34.05|33.75|33.95|33.65|112
1631755500000|2021-09-16 01:25:00|34.01|33.71|34.02|33.72|34.03|33.73|34|33.7|66
1631755800000|2021-09-16 01:30:00|34.01|33.71|34.01|33.71|34.03|33.73|34.01|33.71|57
1631756100000|2021-09-16 01:35:00|34|33.7|33.92|33.62|34|33.7|33.91|33.61|127
1631756400000|2021-09-16 01:40:00|33.91|33.61|33.88|33.58|33.94|33.64|33.86|33.56|56
1631756700000|2021-09-16 01:45:00|33.89|33.59|33.96|33.66|33.97|33.67|33.88|33.58|86
1631757000000|2021-09-16 01:50:00|33.95|33.65|33.91|33.61|33.96|33.66|33.89|33.59|41
1631757300000|2021-09-16 01:55:00|33.92|33.62|33.91|33.61|33.98|33.68|33.91|33.61|36
1631757600000|2021-09-16 02:00:00|33.9|33.6|33.82|33.52|33.9|33.6|33.82|33.52|45
1631757900000|2021-09-16 02:05:00|33.83|33.53|33.89|33.59|33.91|33.61|33.82|33.52|117
1631758200000|2021-09-16 02:10:00|33.9|33.6|33.91|33.61|33.94|33.64|33.87|33.57|90
1631758500000|2021-09-16 02:15:00|33.9|33.6|33.88|33.58|33.91|33.61|33.87|33.57|75
1631758800000|2021-09-16 02:20:00|33.89|33.59|33.9|33.6|33.92|33.62|33.88|33.58|50
1631759100000|2021-09-16 02:25:00|33.89|33.59|33.87|33.57|33.91|33.61|33.86|33.56|85
1631759400000|2021-09-16 02:30:00|33.88|33.58|33.75|33.45|33.88|33.58|33.73|33.43|159
1631759700000|2021-09-16 02:35:00|33.76|33.46|33.79|33.49|33.81|33.51|33.74|33.44|143
1631760000000|2021-09-16 02:40:00|33.8|33.5|33.73|33.43|33.8|33.5|33.72|33.42|51
1631760300000|2021-09-16 02:45:00|33.72|33.42|33.79|33.49|33.82|33.52|33.69|33.39|110
1631760600000|2021-09-16 02:50:00|33.78|33.48|33.86|33.56|33.92|33.62|33.78|33.48|103
1631760900000|2021-09-16 02:55:00|33.87|33.57|33.88|33.58|33.92|33.62|33.86|33.56|92
1631761200000|2021-09-16 03:00:00|33.87|33.57|33.87|33.57|33.9|33.6|33.81|33.51|111
1631761500000|2021-09-16 03:05:00|33.86|33.56|33.91|33.61|33.94|33.64|33.86|33.56|72
1631761800000|2021-09-16 03:10:00|33.9|33.6|33.77|33.47|33.91|33.61|33.76|33.46|104
1631762100000|2021-09-16 03:15:00|33.76|33.46|33.6|33.3|33.77|33.47|33.57|33.27|211
1631762400000|2021-09-16 03:20:00|33.59|33.29|33.4|33.1|33.63|33.33|33.39|33.09|225
1631762700000|2021-09-16 03:25:00|33.41|33.11|33.46|33.16|33.51|33.21|33.37|33.07|220
1631763000000|2021-09-16 03:30:00|33.45|33.15|33.56|33.26|33.59|33.29|33.45|33.15|119
1631763300000|2021-09-16 03:35:00|33.55|33.25|33.63|33.33|33.7|33.4|33.51|33.21|134
1631763600000|2021-09-16 03:40:00|33.64|33.34|33.63|33.33|33.66|33.36|33.57|33.27|110
1631763900000|2021-09-16 03:45:00|33.64|33.34|33.6|33.3|33.69|33.39|33.58|33.28|146
1631764200000|2021-09-16 03:50:00|33.59|33.29|33.62|33.32|33.65|33.35|33.59|33.29|78
1631764500000|2021-09-16 03:55:00|33.63|33.33|33.64|33.34|33.69|33.39|33.61|33.31|92
1631764800000|2021-09-16 04:00:00|33.63|33.33|33.64|33.34|33.65|33.35|33.6|33.3|72
1631765100000|2021-09-16 04:05:00|33.65|33.35|33.84|33.54|33.89|33.59|33.64|33.34|171
1631765400000|2021-09-16 04:10:00|33.83|33.53|33.83|33.53|33.85|33.55|33.77|33.47|206
1631765700000|2021-09-16 04:15:00|33.84|33.54|33.99|33.69|34|33.7|33.79|33.49|217
1631766000000|2021-09-16 04:20:00|34|33.7|34.07|33.77|34.08|33.78|33.94|33.64|207
1631766300000|2021-09-16 04:25:00|34.06|33.76|34.07|33.77|34.12|33.82|34.02|33.72|134
1631766600000|2021-09-16 04:30:00|34.08|33.78|34.06|33.76|34.13|33.83|34.03|33.73|182
1631766900000|2021-09-16 04:35:00|34.05|33.75|34.04|33.74|34.09|33.79|34.01|33.71|156
1631767200000|2021-09-16 04:40:00|34.05|33.75|34.05|33.75|34.06|33.76|34.02|33.72|97
1631767500000|2021-09-16 04:45:00|34.06|33.76|34.09|33.79|34.1|33.8|34.05|33.75|110
1631767800000|2021-09-16 04:50:00|34.08|33.78|34.07|33.77|34.11|33.81|34.06|33.76|120
1631768100000|2021-09-16 04:55:00|34.06|33.76|34.04|33.74|34.09|33.79|34.03|33.73|101
1631768400000|2021-09-16 05:00:00|34.03|33.73|33.98|33.68|34.06|33.76|33.96|33.66|120
1631768700000|2021-09-16 05:05:00|33.99|33.69|33.94|33.64|33.99|33.69|33.89|33.59|113
1631769000000|2021-09-16 05:10:00|33.93|33.63|33.95|33.65|33.96|33.66|33.93|33.63|119
1631769300000|2021-09-16 05:15:00|33.96|33.66|34.02|33.72|34.02|33.72|33.95|33.65|78
1631769600000|2021-09-16 05:20:00|34.01|33.71|34.04|33.74|34.08|33.78|34.01|33.71|52
1631769900000|2021-09-16 05:25:00|34.03|33.73|34.06|33.76|34.07|33.77|34.02|33.72|82
1631770200000|2021-09-16 05:30:00|34.05|33.75|34.14|33.84|34.14|33.84|34.04|33.74|74
1631770500000|2021-09-16 05:35:00|34.13|33.83|34.07|33.77|34.14|33.84|34.07|33.77|92
1631770800000|2021-09-16 05:40:00|34.08|33.78|34.05|33.75|34.08|33.78|34.04|33.74|48
1631771100000|2021-09-16 05:45:00|34.06|33.76|34.04|33.74|34.06|33.76|34.02|33.72|89
1631771400000|2021-09-16 05:50:00|34.05|33.75|33.96|33.66|34.05|33.75|33.96|33.66|92
1631771700000|2021-09-16 05:55:00|33.97|33.67|33.98|33.68|34|33.7|33.96|33.66|112
1631772000000|2021-09-16 06:00:00|33.97|33.67|33.94|33.64|34|33.7|33.94|33.64|140
1631772300000|2021-09-16 06:05:00|33.95|33.65|33.98|33.68|33.99|33.69|33.94|33.64|74
1631772600000|2021-09-16 06:10:00|33.97|33.67|34|33.7|34.04|33.74|33.97|33.67|56
1631772900000|2021-09-16 06:15:00|33.99|33.69|34.01|33.71|34.06|33.76|33.98|33.68|54
1631773200000|2021-09-16 06:20:00|34|33.7|34.05|33.75|34.06|33.76|34|33.7|36
1631773500000|2021-09-16 06:25:00|34.04|33.74|34.05|33.75|34.05|33.75|34.01|33.71|63
1631773800000|2021-09-16 06:30:00|34.06|33.76|34.04|33.74|34.08|33.78|34.03|33.73|39
1631774100000|2021-09-16 06:35:00|34.03|33.73|34.05|33.75|34.06|33.76|34.02|33.72|93
1631774400000|2021-09-16 06:40:00|34.06|33.76|34.07|33.77|34.1|33.8|34.04|33.74|108
1631774700000|2021-09-16 06:45:00|34.08|33.78|34.08|33.78|34.1|33.8|34.06|33.76|53
1631775000000|2021-09-16 06:50:00|34.09|33.79|34.1|33.8|34.1|33.8|34.06|33.76|83
1631775300000|2021-09-16 06:55:00|34.11|33.81|34.1|33.8|34.12|33.82|34.08|33.78|112
1631775600000|2021-09-16 07:00:00|34.09|33.79|34.11|33.81|34.11|33.81|34.07|33.77|67
1631775900000|2021-09-16 07:05:00|34.1|33.8|34.1|33.8|34.11|33.81|34.08|33.78|129
1631776200000|2021-09-16 07:10:00|34.11|33.81|34.1|33.8|34.15|33.85|34.09|33.79|70
1631776500000|2021-09-16 07:15:00|34.11|33.81|34.14|33.84|34.14|33.84|34.09|33.79|44
1631776800000|2021-09-16 07:20:00|34.13|33.83|34.08|33.78|34.14|33.84|34.05|33.75|88
1631777100000|2021-09-16 07:25:00|34.09|33.79|34.08|33.78|34.11|33.81|34.08|33.78|104
1631777400000|2021-09-16 07:30:00|34.09|33.79|34.09|33.79|34.09|33.79|34.05|33.75|115
1631777700000|2021-09-16 07:35:00|34.1|33.8|34.17|33.87|34.17|33.87|34.09|33.79|50
1631778000000|2021-09-16 07:40:00|34.16|33.86|34.12|33.82|34.16|33.86|34.1|33.8|85
1631778300000|2021-09-16 07:45:00|34.13|33.83|34.14|33.84|34.16|33.86|34.12|33.82|90
1631778600000|2021-09-16 07:50:00|34.13|33.83|34.13|33.83|34.19|33.89|34.13|33.83|77
1631778900000|2021-09-16 07:55:00|34.12|33.82|34.06|33.76|34.14|33.84|34.06|33.76|53
1631779200000|2021-09-16 08:00:00|34.05|33.75|33.99|33.69|34.08|33.78|33.99|33.69|116
1631779500000|2021-09-16 08:05:00|34|33.7|34.02|33.72|34.04|33.74|33.98|33.68|98
1631779800000|2021-09-16 08:10:00|34.01|33.71|34.07|33.77|34.09|33.79|34.01|33.71|102
1631780100000|2021-09-16 08:15:00|34.08|33.78|33.97|33.67|34.09|33.79|33.94|33.64|120
1631780400000|2021-09-16 08:20:00|33.96|33.66|33.85|33.55|33.96|33.66|33.84|33.54|79
1631780700000|2021-09-16 08:25:00|33.84|33.54|33.78|33.48|33.91|33.61|33.77|33.47|145
1631781000000|2021-09-16 08:30:00|33.79|33.49|33.85|33.55|33.9|33.6|33.79|33.49|140
1631781300000|2021-09-16 08:35:00|33.84|33.54|33.77|33.47|33.9|33.6|33.76|33.46|104
1631781600000|2021-09-16 08:40:00|33.76|33.46|33.82|33.52|33.83|33.53|33.76|33.46|65
1631781900000|2021-09-16 08:45:00|33.83|33.53|33.91|33.61|33.91|33.61|33.83|33.53|68
1631782200000|2021-09-16 08:50:00|33.92|33.62|33.82|33.52|33.95|33.65|33.8|33.5|74
1631782500000|2021-09-16 08:55:00|33.81|33.51|33.81|33.51|33.83|33.53|33.79|33.49|47
1631782800000|2021-09-16 09:00:00|33.82|33.52|33.85|33.55|33.85|33.55|33.79|33.49|77
1631783100000|2021-09-16 09:05:00|33.86|33.56|33.91|33.61|33.91|33.61|33.85|33.55|78
1631783400000|2021-09-16 09:10:00|33.92|33.62|33.99|33.69|34.02|33.72|33.87|33.57|138
1631783700000|2021-09-16 09:15:00|33.98|33.68|34.02|33.72|34.03|33.73|33.93|33.63|110
1631784000000|2021-09-16 09:20:00|34.01|33.71|34.04|33.74|34.05|33.75|33.91|33.61|117
1631784300000|2021-09-16 09:25:00|34.05|33.75|34.09|33.79|34.13|33.83|34.04|33.74|99
1631784600000|2021-09-16 09:30:00|34.08|33.78|34.15|33.85|34.16|33.86|34.07|33.77|100
1631784900000|2021-09-16 09:35:00|34.14|33.84|34.09|33.79|34.14|33.84|34.06|33.76|74
1631785200000|2021-09-16 09:40:00|34.1|33.8|34.05|33.75|34.1|33.8|34.01|33.71|130
1631785500000|2021-09-16 09:45:00|34.04|33.74|33.99|33.69|34.05|33.75|33.97|33.67|88
1631785800000|2021-09-16 09:50:00|34|33.7|33.78|33.48|34.04|33.74|33.76|33.46|153
1631786100000|2021-09-16 09:55:00|33.79|33.49|33.8|33.5|33.86|33.56|33.77|33.47|118
1631786400000|2021-09-16 10:00:00|33.81|33.51|33.92|33.62|33.92|33.62|33.75|33.45|74
1631786700000|2021-09-16 10:05:00|33.91|33.61|33.89|33.59|33.92|33.62|33.86|33.56|81
1631787000000|2021-09-16 10:10:00|33.9|33.6|33.85|33.55|33.9|33.6|33.83|33.53|131
1631787300000|2021-09-16 10:15:00|33.86|33.56|33.78|33.48|33.86|33.56|33.76|33.46|103
1631787600000|2021-09-16 10:20:00|33.77|33.47|33.82|33.52|33.82|33.52|33.74|33.44|106
1631787900000|2021-09-16 10:25:00|33.81|33.51|33.67|33.37|33.82|33.52|33.62|33.32|138
1631788200000|2021-09-16 10:30:00|33.68|33.38|33.56|33.26|33.69|33.39|33.55|33.25|151
1631788500000|2021-09-16 10:35:00|33.57|33.27|33.69|33.39|33.73|33.43|33.56|33.26|117
1631788800000|2021-09-16 10:40:00|33.7|33.4|33.61|33.31|33.71|33.41|33.58|33.28|47
1631789100000|2021-09-16 10:45:00|33.6|33.3|33.7|33.4|33.71|33.41|33.59|33.29|67
1631789400000|2021-09-16 10:50:00|33.71|33.41|33.8|33.5|33.82|33.52|33.7|33.4|134
1631789700000|2021-09-16 10:55:00|33.79|33.49|33.65|33.35|33.79|33.49|33.63|33.33|81
1631790000000|2021-09-16 11:00:00|33.64|33.34|33.72|33.42|33.74|33.44|33.58|33.28|174
1631790300000|2021-09-16 11:05:00|33.71|33.41|33.7|33.4|33.74|33.44|33.68|33.38|86
1631790600000|2021-09-16 11:10:00|33.71|33.41|33.69|33.39|33.75|33.45|33.69|33.39|67
1631790900000|2021-09-16 11:15:00|33.7|33.4|33.68|33.38|33.73|33.43|33.68|33.38|87
1631791200000|2021-09-16 11:20:00|33.69|33.39|33.71|33.41|33.73|33.43|33.68|33.38|63
1631791500000|2021-09-16 11:25:00|33.7|33.4|33.73|33.43|33.74|33.44|33.68|33.38|90
1631791800000|2021-09-16 11:30:00|33.74|33.44|33.7|33.4|33.74|33.44|33.69|33.39|99
1631792100000|2021-09-16 11:35:00|33.71|33.41|33.75|33.45|33.76|33.46|33.7|33.4|41
1631792400000|2021-09-16 11:40:00|33.74|33.44|33.73|33.43|33.75|33.45|33.72|33.42|48
1631792700000|2021-09-16 11:45:00|33.72|33.42|33.72|33.42|33.72|33.42|33.68|33.38|43
1631793000000|2021-09-16 11:50:00|33.71|33.41|33.7|33.4|33.72|33.42|33.66|33.36|60
1631793300000|2021-09-16 11:55:00|33.69|33.39|33.67|33.37|33.69|33.39|33.67|33.37|55
1631793600000|2021-09-16 12:00:00|33.66|33.36|33.69|33.39|33.71|33.41|33.64|33.34|60
1631793900000|2021-09-16 12:05:00|33.7|33.4|33.75|33.45|33.87|33.57|33.7|33.4|242
1631794200000|2021-09-16 12:10:00|33.76|33.46|33.62|33.32|33.76|33.46|33.57|33.27|190
1631794500000|2021-09-16 12:15:00|33.61|33.31|33.64|33.34|33.66|33.36|33.58|33.28|108
1631794800000|2021-09-16 12:20:00|33.65|33.35|33.79|33.49|33.8|33.5|33.65|33.35|117
1631795100000|2021-09-16 12:25:00|33.78|33.48|33.68|33.38|33.79|33.49|33.67|33.37|99
1631795400000|2021-09-16 12:30:00|33.67|33.37|33.79|33.49|33.79|33.49|33.66|33.36|108
1631795700000|2021-09-16 12:35:00|33.78|33.48|33.83|33.53|33.86|33.56|33.77|33.47|116
1631796000000|2021-09-16 12:40:00|33.84|33.54|33.87|33.57|33.87|33.57|33.81|33.51|109
1631796300000|2021-09-16 12:45:00|33.88|33.58|33.73|33.43|33.88|33.58|33.7|33.4|84
1631796600000|2021-09-16 12:50:00|33.74|33.44|33.72|33.42|33.74|33.44|33.72|33.42|37
1631796900000|2021-09-16 12:55:00|33.71|33.41|33.73|33.43|33.74|33.44|33.7|33.4|63
1631797200000|2021-09-16 13:00:00|33.72|33.42|33.66|33.36|33.73|33.43|33.66|33.36|62
1631797500000|2021-09-16 13:05:00|33.67|33.37|33.77|33.47|33.78|33.48|33.66|33.36|73
1631797800000|2021-09-16 13:10:00|33.78|33.48|33.68|33.38|33.81|33.51|33.67|33.37|87
1631798100000|2021-09-16 13:15:00|33.67|33.37|33.71|33.41|33.72|33.42|33.66|33.36|93
1631798400000|2021-09-16 13:20:00|33.7|33.4|33.66|33.36|33.72|33.42|33.66|33.36|97
1631798700000|2021-09-16 13:25:00|33.67|33.37|33.69|33.39|33.72|33.42|33.66|33.36|71
1631799000000|2021-09-16 13:30:00|33.68|33.38|33.63|33.33|33.69|33.39|33.58|33.28|91
1631799300000|2021-09-16 13:35:00|33.64|33.34|33.6|33.3|33.64|33.34|33.6|33.3|59
1631799600000|2021-09-16 13:40:00|33.59|33.29|33.44|33.14|33.61|33.31|33.42|33.12|104
1631799900000|2021-09-16 13:45:00|33.43|33.13|33.28|32.98|33.5|33.2|33.26|32.96|163
1631800200000|2021-09-16 13:50:00|33.27|32.97|33.19|32.89|33.34|33.04|33.17|32.87|177
1631800500000|2021-09-16 13:55:00|33.17|32.87|33.19|32.89|33.24|32.94|33.16|32.86|189
1631800800000|2021-09-16 14:00:00|33.2|32.9|33.29|32.99|33.29|32.99|33.16|32.86|122
1631801100000|2021-09-16 14:05:00|33.28|32.98|33.28|32.98|33.39|33.09|33.26|32.96|130
1631801400000|2021-09-16 14:10:00|33.27|32.97|33.15|32.85|33.28|32.98|33.14|32.84|133
1631801700000|2021-09-16 14:15:00|33.14|32.84|33.09|32.79|33.19|32.89|33.02|32.72|173
1631802000000|2021-09-16 14:20:00|33.1|32.8|33.19|32.89|33.24|32.94|33.07|32.77|169
1631802300000|2021-09-16 14:25:00|33.18|32.88|33.29|32.99|33.3|33|33.17|32.87|107
1631802600000|2021-09-16 14:30:00|33.28|32.98|33.36|33.06|33.38|33.08|33.25|32.95|115
1631802900000|2021-09-16 14:35:00|33.35|33.05|33.34|33.04|33.36|33.06|33.29|32.99|75
1631803200000|2021-09-16 14:40:00|33.33|33.03|33.34|33.04|33.43|33.13|33.33|33.03|92
1631803500000|2021-09-16 14:45:00|33.35|33.05|33.23|32.93|33.35|33.05|33.19|32.89|149
1631803800000|2021-09-16 14:50:00|33.24|32.94|33.21|32.91|33.24|32.94|33.19|32.89|94
1631804100000|2021-09-16 14:55:00|33.2|32.9|33.19|32.89|33.21|32.91|33.18|32.88|58
1631804400000|2021-09-16 15:00:00|33.18|32.88|33.1|32.8|33.19|32.89|33.09|32.79|90
1631804700000|2021-09-16 15:05:00|33.11|32.81|33.29|32.99|33.29|32.99|33.11|32.81|85
1631805000000|2021-09-16 15:10:00|33.3|33|33.29|32.99|33.42|33.12|33.29|32.99|129
1631805300000|2021-09-16 15:15:00|33.3|33|33.31|33.01|33.32|33.02|33.27|32.97|108
1631805600000|2021-09-16 15:20:00|33.32|33.02|33.41|33.11|33.42|33.12|33.31|33.01|126
1631805900000|2021-09-16 15:25:00|33.42|33.12|33.61|33.31|33.62|33.32|33.4|33.1|175
1631806200000|2021-09-16 15:30:00|33.6|33.3|33.55|33.25|33.69|33.39|33.54|33.24|134
1631806500000|2021-09-16 15:35:00|33.54|33.24|33.46|33.16|33.55|33.25|33.45|33.15|134
1631806800000|2021-09-16 15:40:00|33.47|33.17|33.61|33.31|33.62|33.32|33.46|33.16|150
1631807100000|2021-09-16 15:45:00|33.6|33.3|33.53|33.23|33.61|33.31|33.53|33.23|173
1631807400000|2021-09-16 15:50:00|33.52|33.22|33.53|33.23|33.53|33.23|33.51|33.21|50
1631807700000|2021-09-16 15:55:00|33.52|33.22|33.47|33.17|33.53|33.23|33.46|33.16|111
1631808000000|2021-09-16 16:00:00|33.46|33.16|33.54|33.24|33.56|33.26|33.45|33.15|77
1631808300000|2021-09-16 16:05:00|33.55|33.25|33.57|33.27|33.59|33.29|33.54|33.24|67
1631808600000|2021-09-16 16:10:00|33.58|33.28|33.56|33.26|33.58|33.28|33.55|33.25|71
1631808900000|2021-09-16 16:15:00|33.55|33.25|33.55|33.25|33.56|33.26|33.53|33.23|39
1631809200000|2021-09-16 16:20:00|33.56|33.26|33.52|33.22|33.56|33.26|33.52|33.22|89
1631809500000|2021-09-16 16:25:00|33.53|33.23|33.49|33.19|33.53|33.23|33.48|33.18|67
1631809800000|2021-09-16 16:30:00|33.48|33.18|33.49|33.19|33.51|33.21|33.48|33.18|38
1631810100000|2021-09-16 16:35:00|33.5|33.2|33.48|33.18|33.5|33.2|33.46|33.16|41
1631810400000|2021-09-16 16:40:00|33.47|33.17|33.43|33.13|33.49|33.19|33.42|33.12|70
1631810700000|2021-09-16 16:45:00|33.42|33.12|33.35|33.05|33.5|33.2|33.35|33.05|103
1631811000000|2021-09-16 16:50:00|33.36|33.06|33.36|33.06|33.39|33.09|33.35|33.05|85
1631811300000|2021-09-16 16:55:00|33.35|33.05|33.35|33.05|33.4|33.1|33.35|33.05|59
1631811600000|2021-09-16 17:00:00|33.36|33.06|33.44|33.14|33.46|33.16|33.36|33.06|73
1631811900000|2021-09-16 17:05:00|33.43|33.13|33.5|33.2|33.5|33.2|33.41|33.11|58
1631812200000|2021-09-16 17:10:00|33.49|33.19|33.48|33.18|33.5|33.2|33.46|33.16|60
1631812500000|2021-09-16 17:15:00|33.47|33.17|33.48|33.18|33.49|33.19|33.46|33.16|48
1631812800000|2021-09-16 17:20:00|33.47|33.17|33.45|33.15|33.48|33.18|33.45|33.15|59
1631813100000|2021-09-16 17:25:00|33.44|33.14|33.47|33.17|33.49|33.19|33.44|33.14|42
1631813400000|2021-09-16 17:30:00|33.48|33.18|33.39|33.09|33.5|33.2|33.39|33.09|86
1631813700000|2021-09-16 17:35:00|33.38|33.08|33.3|33|33.38|33.08|33.23|32.93|108
1631814000000|2021-09-16 17:40:00|33.29|32.99|33.25|32.95|33.39|33.09|33.23|32.93|203
1631814300000|2021-09-16 17:45:00|33.24|32.94|33.24|32.94|33.33|33.03|33.21|32.91|146
1631814600000|2021-09-16 17:50:00|33.23|32.93|33.16|32.86|33.3|33|33.14|32.84|211
1631814900000|2021-09-16 17:55:00|33.17|32.87|33.12|32.82|33.2|32.9|33.1|32.8|201
1631815200000|2021-09-16 18:00:00|33.11|32.81|33.27|32.97|33.27|32.97|33.11|32.81|201
1631815500000|2021-09-16 18:05:00|33.26|32.96|33.19|32.89|33.29|32.99|33.18|32.88|253
1631815800000|2021-09-16 18:10:00|33.2|32.9|33.17|32.87|33.21|32.91|33.14|32.84|223
1631816100000|2021-09-16 18:15:00|33.16|32.86|33.11|32.81|33.17|32.87|33.05|32.75|166
1631816400000|2021-09-16 18:20:00|33.1|32.8|33.14|32.84|33.17|32.87|33.04|32.74|145
1631816700000|2021-09-16 18:25:00|33.13|32.83|33.01|32.71|33.14|32.84|33.01|32.71|136
1631817000000|2021-09-16 18:30:00|33|32.7|33.07|32.77|33.08|32.78|33|32.7|80
1631817300000|2021-09-16 18:35:00|33.08|32.78|33.03|32.73|33.13|32.83|33.03|32.73|146
1631817600000|2021-09-16 18:40:00|33.02|32.72|33.09|32.79|33.14|32.84|33.01|32.71|112
1631817900000|2021-09-16 18:45:00|33.08|32.78|33.05|32.75|33.1|32.8|33.03|32.73|78
1631818200000|2021-09-16 18:50:00|33.04|32.74|33.11|32.81|33.15|32.85|33.02|32.72|112
1631818500000|2021-09-16 18:55:00|33.1|32.8|33.15|32.85|33.15|32.85|33.01|32.71|134
1631818800000|2021-09-16 19:00:00|33.16|32.86|33.18|32.88|33.19|32.89|33.09|32.79|186
1631819100000|2021-09-16 19:05:00|33.17|32.87|33.11|32.81|33.18|32.88|33.05|32.75|119
1631819400000|2021-09-16 19:10:00|33.12|32.82|33.14|32.84|33.16|32.86|33.04|32.74|133
1631819700000|2021-09-16 19:15:00|33.13|32.83|33.14|32.84|33.16|32.86|33.11|32.81|118
1631820000000|2021-09-16 19:20:00|33.13|32.83|33.12|32.82|33.17|32.87|33.11|32.81|121
1631820300000|2021-09-16 19:25:00|33.11|32.81|33.17|32.87|33.17|32.87|33.1|32.8|129
1631820600000|2021-09-16 19:30:00|33.16|32.86|33.18|32.88|33.24|32.94|33.16|32.86|147
1631820900000|2021-09-16 19:35:00|33.17|32.87|33.19|32.89|33.21|32.91|33.16|32.86|101
1631821200000|2021-09-16 19:40:00|33.2|32.9|33.25|32.95|33.25|32.95|33.17|32.87|74
1631821500000|2021-09-16 19:45:00|33.24|32.94|33.2|32.9|33.24|32.94|33.19|32.89|107
1631821800000|2021-09-16 19:50:00|33.19|32.89|33.19|32.89|33.25|32.95|33.18|32.88|99
1631822100000|2021-09-16 19:55:00|33.18|32.88|33.04|32.74|33.19|32.89|33.03|32.73|152
1631822400000|2021-09-16 20:00:00|33.05|32.75|33.09|32.79|33.13|32.83|33.03|32.73|116
1631822700000|2021-09-16 20:05:00|33.08|32.78|33.03|32.73|33.08|32.78|33.02|32.72|96
1631823000000|2021-09-16 20:10:00|33.02|32.72|33.02|32.72|33.04|32.74|33|32.7|119
1631823300000|2021-09-16 20:15:00|33.01|32.71|32.94|32.64|33.01|32.71|32.92|32.62|106
1631823600000|2021-09-16 20:20:00|32.93|32.63|32.81|32.51|32.94|32.64|32.78|32.48|159
1631823900000|2021-09-16 20:25:00|32.82|32.52|32.79|32.49|32.82|32.52|32.68|32.38|158
1631824200000|2021-09-16 20:30:00|32.8|32.5|32.72|32.42|32.81|32.51|32.71|32.41|166
1631824500000|2021-09-16 20:35:00|32.71|32.41|32.67|32.37|32.73|32.43|32.64|32.34|109
1631824800000|2021-09-16 20:40:00|32.68|32.38|32.74|32.44|32.74|32.44|32.66|32.36|105
1631825100000|2021-09-16 20:45:00|32.75|32.45|32.63|32.33|32.75|32.45|32.56|32.26|168
1631825400000|2021-09-16 20:50:00|32.62|32.32|32.57|32.27|32.63|32.33|32.51|32.21|174
1631825700000|2021-09-16 20:55:00|32.56|32.26|32.58|32.28|32.63|32.33|32.52|32.22|157
1631826000000|2021-09-16 21:00:00|32.57|32.27|32.78|32.48|32.78|32.48|32.55|32.25|118
1631826300000|2021-09-16 21:05:00|32.77|32.47|32.72|32.42|32.8|32.5|32.72|32.42|116
1631826600000|2021-09-16 21:10:00|32.71|32.41|32.64|32.34|32.79|32.49|32.63|32.33|103
1631826900000|2021-09-16 21:15:00|32.63|32.33|32.78|32.48|32.85|32.55|32.63|32.33|115
1631827200000|2021-09-16 21:20:00|32.77|32.47|33.03|32.73|33.08|32.78|32.75|32.45|154
1631827500000|2021-09-16 21:25:00|33.02|32.72|33|32.7|33.03|32.73|32.96|32.66|75
1631827800000|2021-09-16 21:30:00|33.01|32.71|33.07|32.77|33.07|32.77|33|32.7|33
1631828100000|2021-09-16 21:35:00|33.08|32.78|33.06|32.76|33.11|32.81|33.06|32.76|51
1631828400000|2021-09-16 21:40:00|33.07|32.77|33.1|32.8|33.12|32.82|33.02|32.72|95
1631828700000|2021-09-16 21:45:00|33.11|32.81|33|32.7|33.11|32.81|32.99|32.69|126
1631829000000|2021-09-16 21:50:00|33.01|32.71|33.11|32.81|33.12|32.82|33|32.7|82
1631829300000|2021-09-16 21:55:00|33.12|32.82|33.12|32.82|33.15|32.85|33.1|32.8|65
1631829600000|2021-09-16 22:00:00|33.11|32.81|33.13|32.83|33.14|32.84|33.1|32.8|77
1631829900000|2021-09-16 22:05:00|33.12|32.82|33.11|32.81|33.15|32.85|33.09|32.79|86
1631830200000|2021-09-16 22:10:00|33.1|32.8|33.12|32.82|33.14|32.84|33.1|32.8|35
1631830500000|2021-09-16 22:15:00|33.13|32.83|33.11|32.81|33.14|32.84|33.1|32.8|79
1631830800000|2021-09-16 22:20:00|33.1|32.8|33.09|32.79|33.12|32.82|33.09|32.79|40
1631831100000|2021-09-16 22:25:00|33.1|32.8|33.07|32.77|33.12|32.82|33.07|32.77|50
1631831400000|2021-09-16 22:30:00|33.06|32.76|33.11|32.81|33.11|32.81|33.06|32.76|62
1631831700000|2021-09-16 22:35:00|33.1|32.8|33.1|32.8|33.12|32.82|33.06|32.76|51
1631832000000|2021-09-16 22:40:00|33.11|32.81|33.04|32.74|33.13|32.83|33.04|32.74|80
1631832300000|2021-09-16 22:45:00|33.05|32.75|33.04|32.74|33.09|32.79|33.02|32.72|110
1631832600000|2021-09-16 22:50:00|33.05|32.75|33.13|32.83|33.15|32.85|33.04|32.74|53
1631832900000|2021-09-16 22:55:00|33.12|32.82|33.13|32.83|33.14|32.84|33.12|32.82|10
1631833200000|2021-09-16 23:00:00|33.12|32.82|33.05|32.75|33.12|32.82|33.03|32.73|90
1631833500000|2021-09-16 23:05:00|33.06|32.76|33.21|32.91|33.29|32.99|33.05|32.75|132
1631833800000|2021-09-16 23:10:00|33.22|32.92|33.21|32.91|33.33|33.03|33.21|32.91|170
1631834100000|2021-09-16 23:15:00|33.22|32.92|33.36|33.06|33.4|33.1|33.2|32.9|207
1631834400000|2021-09-16 23:20:00|33.34|33.04|33.31|33.01|33.36|33.06|33.3|33|113
1631834700000|2021-09-16 23:25:00|33.3|33|33.22|32.92|33.32|33.02|33.2|32.9|107
1631835000000|2021-09-16 23:30:00|33.21|32.91|33.2|32.9|33.31|33.01|33.13|32.83|157
1631835300000|2021-09-16 23:35:00|33.21|32.91|33.19|32.89|33.21|32.91|33.16|32.86|77
1631835600000|2021-09-16 23:40:00|33.18|32.88|33.17|32.87|33.22|32.92|33.16|32.86|88
1631835900000|2021-09-16 23:45:00|33.18|32.88|33.18|32.88|33.22|32.92|33.16|32.86|119
1631836200000|2021-09-16 23:50:00|33.19|32.89|33.26|32.96|33.28|32.98|33.18|32.88|84
1631836500000|2021-09-16 23:55:00|33.27|32.97|33.23|32.93|33.28|32.98|33.16|32.86|167
1631836800000|2021-09-17 00:00:00|33.22|32.92|33.08|32.78|33.25|32.95|33.06|32.76|134
1631837100000|2021-09-17 00:05:00|33.07|32.77|33.01|32.71|33.11|32.81|32.86|32.56|145
1631837400000|2021-09-17 00:10:00|33|32.7|33.09|32.79|33.14|32.84|32.94|32.64|169
1631837700000|2021-09-17 00:15:00|33.1|32.8|33.01|32.71|33.13|32.83|33.01|32.71|154
1631838000000|2021-09-17 00:20:00|33|32.7|33.02|32.72|33.05|32.75|32.99|32.69|80
1631838300000|2021-09-17 00:25:00|33.01|32.71|32.94|32.64|33.01|32.71|32.94|32.64|89
1631838600000|2021-09-17 00:30:00|32.93|32.63|32.93|32.63|32.97|32.67|32.89|32.59|120
1631838900000|2021-09-17 00:35:00|32.94|32.64|32.94|32.64|32.98|32.68|32.93|32.63|71
1631839200000|2021-09-17 00:40:00|32.95|32.65|32.94|32.64|32.95|32.65|32.9|32.6|82
1631839500000|2021-09-17 00:45:00|32.93|32.63|32.95|32.65|33.03|32.73|32.93|32.63|129
1631839800000|2021-09-17 00:50:00|32.96|32.66|32.94|32.64|33.03|32.73|32.91|32.61|201
1631840100000|2021-09-17 00:55:00|32.93|32.63|32.82|32.52|32.94|32.64|32.82|32.52|183
1631840400000|2021-09-17 01:00:00|32.83|32.53|32.82|32.52|32.88|32.58|32.77|32.47|183
1631840700000|2021-09-17 01:05:00|32.81|32.51|32.8|32.5|32.86|32.56|32.78|32.48|117
1631841000000|2021-09-17 01:10:00|32.79|32.49|32.89|32.59|32.9|32.6|32.79|32.49|103
1631841300000|2021-09-17 01:15:00|32.88|32.58|33|32.7|33.02|32.72|32.86|32.56|119
1631841600000|2021-09-17 01:20:00|33.01|32.71|33.13|32.83|33.17|32.87|33|32.7|197
1631841900000|2021-09-17 01:25:00|33.14|32.84|33.11|32.81|33.16|32.86|33.07|32.77|95
1631842200000|2021-09-17 01:30:00|33.1|32.8|33.2|32.9|33.22|32.92|33.1|32.8|111
1631842500000|2021-09-17 01:35:00|33.19|32.89|33.2|32.9|33.26|32.96|33.15|32.85|201
1631842800000|2021-09-17 01:40:00|33.19|32.89|33.21|32.91|33.25|32.95|33.16|32.86|112
1631843100000|2021-09-17 01:45:00|33.2|32.9|33.13|32.83|33.21|32.91|33.11|32.81|104
1631843400000|2021-09-17 01:50:00|33.12|32.82|33.17|32.87|33.22|32.92|33.12|32.82|91
1631843700000|2021-09-17 01:55:00|33.18|32.88|33.18|32.88|33.24|32.94|33.14|32.84|78
1631844000000|2021-09-17 02:00:00|33.17|32.87|33.18|32.88|33.22|32.92|33.06|32.76|190
1631844300000|2021-09-17 02:05:00|33.17|32.87|33.07|32.77|33.19|32.89|33.07|32.77|119
1631844600000|2021-09-17 02:10:00|33.08|32.78|33.06|32.76|33.12|32.82|33.05|32.75|115
1631844900000|2021-09-17 02:15:00|33.05|32.75|33|32.7|33.12|32.82|32.99|32.69|140
1631845200000|2021-09-17 02:20:00|33.01|32.71|32.97|32.67|33.02|32.72|32.96|32.66|111
1631845500000|2021-09-17 02:25:00|32.98|32.68|32.94|32.64|33.02|32.72|32.94|32.64|95
1631845800000|2021-09-17 02:30:00|32.95|32.65|32.92|32.62|32.98|32.68|32.92|32.62|79
1631846100000|2021-09-17 02:35:00|32.93|32.63|32.94|32.64|33|32.7|32.92|32.62|71
1631846400000|2021-09-17 02:40:00|32.93|32.63|32.92|32.62|32.99|32.69|32.9|32.6|133
1631846700000|2021-09-17 02:45:00|32.93|32.63|32.91|32.61|32.98|32.68|32.89|32.59|203
1631847000000|2021-09-17 02:50:00|32.92|32.62|32.87|32.57|32.95|32.65|32.85|32.55|174
1631847300000|2021-09-17 02:55:00|32.86|32.56|32.85|32.55|32.88|32.58|32.83|32.53|120
1631847600000|2021-09-17 03:00:00|32.86|32.56|32.87|32.57|32.87|32.57|32.79|32.49|130
1631847900000|2021-09-17 03:05:00|32.88|32.58|32.8|32.5|32.88|32.58|32.79|32.49|79
1631848200000|2021-09-17 03:10:00|32.79|32.49|32.83|32.53|32.84|32.54|32.77|32.47|63
1631848500000|2021-09-17 03:15:00|32.82|32.52|32.97|32.67|32.98|32.68|32.81|32.51|101
1631848800000|2021-09-17 03:20:00|32.98|32.68|33.01|32.71|33.04|32.74|32.97|32.67|110
1631849100000|2021-09-17 03:25:00|33.02|32.72|33.12|32.82|33.13|32.83|33.01|32.71|122
1631849400000|2021-09-17 03:30:00|33.13|32.83|33.09|32.79|33.14|32.84|33.04|32.74|164
1631849700000|2021-09-17 03:35:00|33.08|32.78|33.16|32.86|33.18|32.88|33.07|32.77|105
1631850000000|2021-09-17 03:40:00|33.15|32.85|33.1|32.8|33.19|32.89|33.05|32.75|145
1631850300000|2021-09-17 03:45:00|33.11|32.81|33.13|32.83|33.18|32.88|33.06|32.76|121
1631850600000|2021-09-17 03:50:00|33.11|32.81|33.06|32.76|33.14|32.84|33.04|32.74|136
1631850900000|2021-09-17 03:55:00|33.07|32.77|33.16|32.86|33.17|32.87|33.07|32.77|88
1631851200000|2021-09-17 04:00:00|33.15|32.85|33.19|32.89|33.24|32.94|33.15|32.85|109
1631851500000|2021-09-17 04:05:00|33.18|32.88|33.2|32.9|33.2|32.9|33.12|32.82|100
1631851800000|2021-09-17 04:10:00|33.19|32.89|33.17|32.87|33.19|32.89|33.13|32.83|100
1631852100000|2021-09-17 04:15:00|33.18|32.88|33.08|32.78|33.18|32.88|33.08|32.78|149
1631852400000|2021-09-17 04:20:00|33.09|32.79|33.07|32.77|33.11|32.81|33.02|32.72|144
1631852700000|2021-09-17 04:25:00|33.08|32.78|33.12|32.82|33.12|32.82|33.06|32.76|115
1631853000000|2021-09-17 04:30:00|33.13|32.83|33.15|32.85|33.16|32.86|33.11|32.81|55
1631853300000|2021-09-17 04:35:00|33.16|32.86|33.25|32.95|33.26|32.96|33.15|32.85|108
1631853600000|2021-09-17 04:40:00|33.26|32.96|33.22|32.92|33.26|32.96|33.2|32.9|51
1631853900000|2021-09-17 04:45:00|33.23|32.93|33.2|32.9|33.24|32.94|33.16|32.86|46
1631854200000|2021-09-17 04:50:00|33.19|32.89|33.22|32.92|33.22|32.92|33.14|32.84|41
1631854500000|2021-09-17 04:55:00|33.23|32.93|33.26|32.96|33.29|32.99|33.19|32.89|106
1631854800000|2021-09-17 05:00:00|33.25|32.95|33.34|33.04|33.35|33.05|33.25|32.95|78
1631855100000|2021-09-17 05:05:00|33.35|33.05|33.38|33.08|33.44|33.14|33.34|33.04|96
1631855400000|2021-09-17 05:10:00|33.39|33.09|33.36|33.06|33.41|33.11|33.36|33.06|99
1631855700000|2021-09-17 05:15:00|33.35|33.05|33.4|33.1|33.44|33.14|33.35|33.05|78
1631856000000|2021-09-17 05:20:00|33.39|33.09|33.25|32.95|33.4|33.1|33.25|32.95|123
1631856300000|2021-09-17 05:25:00|33.26|32.96|33.28|32.98|33.31|33.01|33.21|32.91|89
1631856600000|2021-09-17 05:30:00|33.29|32.99|33.34|33.04|33.34|33.04|33.28|32.98|64
1631856900000|2021-09-17 05:35:00|33.35|33.05|33.32|33.02|33.4|33.1|33.31|33.01|78
1631857200000|2021-09-17 05:40:00|33.31|33.01|33.31|33.01|33.34|33.04|33.27|32.97|83
1631857500000|2021-09-17 05:45:00|33.3|33|33.31|33.01|33.38|33.08|33.29|32.99|84
1631857800000|2021-09-17 05:50:00|33.3|33|33.3|33|33.38|33.08|33.25|32.95|121
1631858100000|2021-09-17 05:55:00|33.31|33.01|33.32|33.02|33.33|33.03|33.29|32.99|56
1631858400000|2021-09-17 06:00:00|33.33|33.03|33.26|32.96|33.37|33.07|33.25|32.95|69
1631858700000|2021-09-17 06:05:00|33.27|32.97|33.17|32.87|33.27|32.97|33.17|32.87|69
1631859000000|2021-09-17 06:10:00|33.16|32.86|33.15|32.85|33.17|32.87|33.14|32.84|28
1631859300000|2021-09-17 06:15:00|33.16|32.86|33.07|32.77|33.16|32.86|33.07|32.77|74
1631859600000|2021-09-17 06:20:00|33.08|32.78|33.1|32.8|33.13|32.83|33.07|32.77|57
1631859900000|2021-09-17 06:25:00|33.09|32.79|33.06|32.76|33.09|32.79|33.03|32.73|61
1631860200000|2021-09-17 06:30:00|33.07|32.77|33.11|32.81|33.17|32.87|33.07|32.77|56
1631860500000|2021-09-17 06:35:00|33.12|32.82|33.05|32.75|33.13|32.83|33.03|32.73|65
1631860800000|2021-09-17 06:40:00|33.06|32.76|33.08|32.78|33.09|32.79|33.03|32.73|54
1631861100000|2021-09-17 06:45:00|33.09|32.79|33.1|32.8|33.14|32.84|33.08|32.78|56
1631861400000|2021-09-17 06:50:00|33.11|32.81|33.2|32.9|33.21|32.91|33.09|32.79|63
1631861700000|2021-09-17 06:55:00|33.19|32.89|33.28|32.98|33.31|33.01|33.18|32.88|123
1631862000000|2021-09-17 07:00:00|33.29|32.99|33.29|32.99|33.32|33.02|33.26|32.96|83
1631862300000|2021-09-17 07:05:00|33.28|32.98|33.27|32.97|33.3|33|33.26|32.96|82
1631862600000|2021-09-17 07:10:00|33.28|32.98|33.33|33.03|33.37|33.07|33.27|32.97|62
1631862900000|2021-09-17 07:15:00|33.34|33.04|33.19|32.89|33.37|33.07|33.19|32.89|103
1631863200000|2021-09-17 07:20:00|33.2|32.9|33.16|32.86|33.25|32.95|33.15|32.85|123
1631863500000|2021-09-17 07:25:00|33.15|32.85|33.14|32.84|33.18|32.88|33.13|32.83|97
1631863800000|2021-09-17 07:30:00|33.15|32.85|33.16|32.86|33.26|32.96|33.14|32.84|98
1631864100000|2021-09-17 07:35:00|33.17|32.87|33.1|32.8|33.17|32.87|33.08|32.78|118
1631864400000|2021-09-17 07:40:00|33.11|32.81|33.16|32.86|33.16|32.86|33.09|32.79|92
1631864700000|2021-09-17 07:45:00|33.17|32.87|33.16|32.86|33.2|32.9|33.16|32.86|46
1631865000000|2021-09-17 07:50:00|33.17|32.87|33.12|32.82|33.19|32.89|33.1|32.8|48
1631865300000|2021-09-17 07:55:00|33.11|32.81|33.02|32.72|33.14|32.84|32.94|32.64|148
1631865600000|2021-09-17 08:00:00|33.01|32.71|32.99|32.69|33.01|32.71|32.89|32.59|179
1631865900000|2021-09-17 08:05:00|33|32.7|33.09|32.79|33.11|32.81|32.95|32.65|116
1631866200000|2021-09-17 08:10:00|33.08|32.78|33.13|32.83|33.13|32.83|33.05|32.75|48
1631866500000|2021-09-17 08:15:00|33.14|32.84|33.19|32.89|33.2|32.9|33.1|32.8|66
1631866800000|2021-09-17 08:20:00|33.2|32.9|33.2|32.9|33.21|32.91|33.17|32.87|77
1631867100000|2021-09-17 08:25:00|33.21|32.91|33.22|32.92|33.25|32.95|33.2|32.9|53
1631867400000|2021-09-17 08:30:00|33.23|32.93|33.2|32.9|33.24|32.94|33.17|32.87|58
1631867700000|2021-09-17 08:35:00|33.21|32.91|33.17|32.87|33.21|32.91|33.16|32.86|97
1631868000000|2021-09-17 08:40:00|33.18|32.88|33.02|32.72|33.18|32.88|33.01|32.71|51
1631868300000|2021-09-17 08:45:00|33.03|32.73|33.15|32.85|33.18|32.88|33.03|32.73|98
1631868600000|2021-09-17 08:50:00|33.16|32.86|33.2|32.9|33.21|32.91|33.14|32.84|43
1631868900000|2021-09-17 08:55:00|33.19|32.89|33.17|32.87|33.24|32.94|33.17|32.87|71
1631869200000|2021-09-17 09:00:00|33.18|32.88|33.15|32.85|33.28|32.98|33.15|32.85|72
1631869500000|2021-09-17 09:05:00|33.16|32.86|33.08|32.78|33.16|32.86|33.07|32.77|85
1631869800000|2021-09-17 09:10:00|33.07|32.77|32.99|32.69|33.1|32.8|32.99|32.69|83
1631870100000|2021-09-17 09:15:00|32.98|32.68|33.01|32.71|33.05|32.75|32.96|32.66|47
1631870400000|2021-09-17 09:20:00|33.02|32.72|33.04|32.74|33.04|32.74|33|32.7|79
1631870700000|2021-09-17 09:25:00|33.05|32.75|33.05|32.75|33.1|32.8|33|32.7|51
1631871000000|2021-09-17 09:30:00|33.06|32.76|32.98|32.68|33.15|32.85|32.98|32.68|75
1631871300000|2021-09-17 09:35:00|32.97|32.67|32.92|32.62|32.97|32.67|32.89|32.59|54
1631871600000|2021-09-17 09:40:00|32.91|32.61|32.83|32.53|32.91|32.61|32.83|32.53|49
1631871900000|2021-09-17 09:45:00|32.84|32.54|32.95|32.65|32.96|32.66|32.81|32.51|110
1631872200000|2021-09-17 09:50:00|32.94|32.64|32.81|32.51|32.95|32.65|32.81|32.51|64
1631872500000|2021-09-17 09:55:00|32.8|32.5|32.81|32.51|32.95|32.65|32.8|32.5|115
1631872800000|2021-09-17 10:00:00|32.8|32.5|32.77|32.47|32.81|32.51|32.65|32.35|158
1631873100000|2021-09-17 10:05:00|32.78|32.48|32.89|32.59|32.91|32.61|32.77|32.47|127
1631873400000|2021-09-17 10:10:00|32.88|32.58|32.7|32.4|32.88|32.58|32.7|32.4|67
1631873700000|2021-09-17 10:15:00|32.71|32.41|32.61|32.31|32.76|32.46|32.61|32.31|126
1631874000000|2021-09-17 10:20:00|32.6|32.3|32.49|32.19|32.6|32.3|32.4|32.1|190
1631874300000|2021-09-17 10:25:00|32.5|32.2|32.49|32.19|32.57|32.27|32.44|32.14|167
1631874600000|2021-09-17 10:30:00|32.5|32.2|32.46|32.16|32.58|32.28|32.46|32.16|128
1631874900000|2021-09-17 10:35:00|32.45|32.15|32.44|32.14|32.47|32.17|32.41|32.11|134
1631875200000|2021-09-17 10:40:00|32.43|32.13|32.4|32.1|32.44|32.14|32.34|32.04|141
1631875500000|2021-09-17 10:45:00|32.39|32.09|32.3|32|32.43|32.13|32.22|31.92|135
1631875800000|2021-09-17 10:50:00|32.29|31.99|32.39|32.09|32.39|32.09|32.27|31.97|136
1631876100000|2021-09-17 10:55:00|32.4|32.1|32.36|32.06|32.45|32.15|32.33|32.03|141
1631876400000|2021-09-17 11:00:00|32.35|32.05|32.35|32.05|32.36|32.06|32.26|31.96|124
1631876700000|2021-09-17 11:05:00|32.34|32.04|32.37|32.07|32.37|32.07|32.3|32|100
1631877000000|2021-09-17 11:10:00|32.36|32.06|32.36|32.06|32.38|32.08|32.34|32.04|126
1631877300000|2021-09-17 11:15:00|32.35|32.05|32.4|32.1|32.4|32.1|32.34|32.04|100
1631877600000|2021-09-17 11:20:00|32.39|32.09|32.41|32.11|32.42|32.12|32.39|32.09|93
1631877900000|2021-09-17 11:25:00|32.42|32.12|32.45|32.15|32.51|32.21|32.38|32.08|105
1631878200000|2021-09-17 11:30:00|32.46|32.16|32.27|31.97|32.46|32.16|32.27|31.97|119
1631878500000|2021-09-17 11:35:00|32.28|31.98|32.2|31.9|32.3|32|32.19|31.89|115
1631878800000|2021-09-17 11:40:00|32.19|31.89|32.22|31.92|32.22|31.92|32.17|31.87|62
1631879100000|2021-09-17 11:45:00|32.21|31.91|32.2|31.9|32.21|31.91|32.1|31.8|136
1631879400000|2021-09-17 11:50:00|32.19|31.89|32.17|31.87|32.22|31.92|32.15|31.85|123
1631879700000|2021-09-17 11:55:00|32.18|31.88|32.19|31.89|32.22|31.92|32.15|31.85|94
1631880000000|2021-09-17 12:00:00|32.2|31.9|32.1|31.8|32.2|31.9|32.1|31.8|153
1631880300000|2021-09-17 12:05:00|32.11|31.81|32.1|31.8|32.11|31.81|32.01|31.71|125
1631880600000|2021-09-17 12:10:00|32.09|31.79|32.09|31.79|32.12|31.82|32|31.7|111
1631880900000|2021-09-17 12:15:00|32.08|31.78|32.19|31.89|32.21|31.91|32.04|31.74|76
1631881200000|2021-09-17 12:20:00|32.18|31.88|32.2|31.9|32.22|31.92|32.18|31.88|103
1631881500000|2021-09-17 12:25:00|32.19|31.89|32.22|31.92|32.22|31.92|32.17|31.87|96
1631881800000|2021-09-17 12:30:00|32.21|31.91|32.2|31.9|32.22|31.92|32.19|31.89|70
1631882100000|2021-09-17 12:35:00|32.19|31.89|32.13|31.83|32.2|31.9|32.09|31.79|102
1631882400000|2021-09-17 12:40:00|32.12|31.82|32.17|31.87|32.19|31.89|32.07|31.77|87
1631882700000|2021-09-17 12:45:00|32.16|31.86|32.09|31.79|32.16|31.86|32.09|31.79|78
1631883000000|2021-09-17 12:50:00|32.08|31.78|32.06|31.76|32.11|31.81|32.05|31.75|69
1631883300000|2021-09-17 12:55:00|32.05|31.75|32.2|31.9|32.21|31.91|32.05|31.75|96
1631883600000|2021-09-17 13:00:00|32.21|31.91|32.12|31.82|32.21|31.91|32.05|31.75|76
1631883900000|2021-09-17 13:05:00|32.11|31.81|32.11|31.81|32.11|31.81|32.03|31.73|93
1631884200000|2021-09-17 13:10:00|32.1|31.8|32.14|31.84|32.14|31.84|32.05|31.75|87
1631884500000|2021-09-17 13:15:00|32.15|31.85|31.99|31.69|32.16|31.86|31.99|31.69|87
1631884800000|2021-09-17 13:20:00|32|31.7|32.04|31.74|32.04|31.74|31.95|31.65|87
1631885100000|2021-09-17 13:25:00|32.03|31.73|31.97|31.67|32.15|31.85|31.96|31.66|91
1631885400000|2021-09-17 13:30:00|31.96|31.66|32.15|31.85|32.18|31.88|31.96|31.66|110
1631885700000|2021-09-17 13:35:00|32.14|31.84|32.09|31.79|32.14|31.84|32.04|31.74|94
1631886000000|2021-09-17 13:40:00|32.08|31.78|32.12|31.82|32.12|31.82|32.05|31.75|47
1631886300000|2021-09-17 13:45:00|32.11|31.81|32.22|31.92|32.22|31.92|32.09|31.79|89
1631886600000|2021-09-17 13:50:00|32.21|31.91|32.19|31.89|32.22|31.92|32.15|31.85|49
1631886900000|2021-09-17 13:55:00|32.2|31.9|32.06|31.76|32.2|31.9|32.06|31.76|93
1631887200000|2021-09-17 14:00:00|32.05|31.75|32.18|31.88|32.2|31.9|32.04|31.74|102
1631887500000|2021-09-17 14:05:00|32.17|31.87|32.18|31.88|32.2|31.9|32.15|31.85|92
1631887800000|2021-09-17 14:10:00|32.19|31.89|32.22|31.92|32.22|31.92|32.18|31.88|40
1631888100000|2021-09-17 14:15:00|32.21|31.91|32.22|31.92|32.23|31.93|32.2|31.9|52
1631888400000|2021-09-17 14:20:00|32.23|31.93|32.22|31.92|32.26|31.96|32.2|31.9|157
1631888700000|2021-09-17 14:25:00|32.21|31.91|32.19|31.89|32.22|31.92|32.15|31.85|85
1631889000000|2021-09-17 14:30:00|32.2|31.9|32.16|31.86|32.2|31.9|32.16|31.86|83
1631889300000|2021-09-17 14:35:00|32.15|31.85|32.13|31.83|32.16|31.86|32.07|31.77|67
1631889600000|2021-09-17 14:40:00|32.12|31.82|32.08|31.78|32.13|31.83|32.07|31.77|45
1631889900000|2021-09-17 14:45:00|32.09|31.79|32.09|31.79|32.12|31.82|32.08|31.78|57
1631890200000|2021-09-17 14:50:00|32.08|31.78|32.11|31.81|32.13|31.83|32|31.7|77
1631890500000|2021-09-17 14:55:00|32.12|31.82|32.21|31.91|32.25|31.95|32.11|31.81|96
1631890800000|2021-09-17 15:00:00|32.22|31.92|32.13|31.83|32.22|31.92|32.13|31.83|70
1631891100000|2021-09-17 15:05:00|32.14|31.84|32.26|31.96|32.26|31.96|32.14|31.84|65
1631891400000|2021-09-17 15:10:00|32.25|31.95|32.3|32|32.31|32.01|32.25|31.95|36
1631891700000|2021-09-17 15:15:00|32.29|31.99|32.28|31.98|32.31|32.01|32.26|31.96|70
1631892000000|2021-09-17 15:20:00|32.29|31.99|32.42|32.12|32.42|32.12|32.28|31.98|70
1631892300000|2021-09-17 15:25:00|32.43|32.13|32.41|32.11|32.48|32.18|32.38|32.08|114
1631892600000|2021-09-17 15:30:00|32.4|32.1|32.35|32.05|32.42|32.12|32.3|32|106
1631892900000|2021-09-17 15:35:00|32.34|32.04|32.31|32.01|32.35|32.05|32.3|32|66
1631893200000|2021-09-17 15:40:00|32.3|32|32.39|32.09|32.41|32.11|32.3|32|63
1631893500000|2021-09-17 15:45:00|32.4|32.1|32.34|32.04|32.42|32.12|32.29|31.99|79
1631893800000|2021-09-17 15:50:00|32.35|32.05|32.39|32.09|32.42|32.12|32.35|32.05|63
1631894100000|2021-09-17 15:55:00|32.4|32.1|32.35|32.05|32.43|32.13|32.35|32.05|76
1631894400000|2021-09-17 16:00:00|32.34|32.04|32.21|31.91|32.34|32.04|32.2|31.9|88
1631894700000|2021-09-17 16:05:00|32.2|31.9|32.28|31.98|32.29|31.99|32.19|31.89|99
1631895000000|2021-09-17 16:10:00|32.29|31.99|32.35|32.05|32.35|32.05|32.21|31.91|97
1631895300000|2021-09-17 16:15:00|32.36|32.06|32.41|32.11|32.42|32.12|32.35|32.05|60
1631895600000|2021-09-17 16:20:00|32.42|32.12|32.49|32.19|32.51|32.21|32.42|32.12|62
1631895900000|2021-09-17 16:25:00|32.5|32.2|32.43|32.13|32.5|32.2|32.41|32.11|122
1631896200000|2021-09-17 16:30:00|32.42|32.12|32.5|32.2|32.52|32.22|32.41|32.11|69
1631896500000|2021-09-17 16:35:00|32.49|32.19|32.55|32.25|32.58|32.28|32.49|32.19|80
1631896800000|2021-09-17 16:40:00|32.56|32.26|32.57|32.27|32.59|32.29|32.55|32.25|92
1631897100000|2021-09-17 16:45:00|32.58|32.28|32.52|32.22|32.58|32.28|32.49|32.19|73
1631897400000|2021-09-17 16:50:00|32.53|32.23|32.59|32.29|32.6|32.3|32.5|32.2|73
1631897700000|2021-09-17 16:55:00|32.58|32.28|32.34|32.04|32.59|32.29|32.32|32.02|175
1631898000000|2021-09-17 17:00:00|32.35|32.05|32.48|32.18|32.5|32.2|32.35|32.05|114
1631898300000|2021-09-17 17:05:00|32.47|32.17|32.51|32.21|32.61|32.31|32.45|32.15|136
1631898600000|2021-09-17 17:10:00|32.5|32.2|32.51|32.21|32.54|32.24|32.49|32.19|124
1631898900000|2021-09-17 17:15:00|32.5|32.2|32.44|32.14|32.51|32.21|32.42|32.12|105
1631899200000|2021-09-17 17:20:00|32.43|32.13|32.22|31.92|32.43|32.13|32.21|31.91|150
1631899500000|2021-09-17 17:25:00|32.21|31.91|32.25|31.95|32.31|32.01|32.2|31.9|75
1631899800000|2021-09-17 17:30:00|32.26|31.96|32.25|31.95|32.3|32|32.19|31.89|79
1631900100000|2021-09-17 17:35:00|32.26|31.96|32.26|31.96|32.28|31.98|32.25|31.95|21
1631900400000|2021-09-17 17:40:00|32.27|31.97|32.25|31.95|32.27|31.97|32.24|31.94|43
1631900700000|2021-09-17 17:45:00|32.24|31.94|32.12|31.82|32.25|31.95|32.12|31.82|77
1631901000000|2021-09-17 17:50:00|32.13|31.83|32.04|31.74|32.14|31.84|32.02|31.72|135
1631901300000|2021-09-17 17:55:00|32.03|31.73|32.02|31.72|32.08|31.78|31.99|31.69|175
1631901600000|2021-09-17 18:00:00|32.01|31.71|32.05|31.75|32.14|31.84|32|31.7|103
1631901900000|2021-09-17 18:05:00|32.04|31.74|31.95|31.65|32.05|31.75|31.92|31.62|92
1631902200000|2021-09-17 18:10:00|31.94|31.64|31.77|31.47|31.96|31.66|31.77|31.47|77
1631902500000|2021-09-17 18:15:00|31.76|31.46|31.88|31.58|31.89|31.59|31.66|31.36|225
1631902800000|2021-09-17 18:20:00|31.87|31.57|31.83|31.53|31.92|31.62|31.78|31.48|168
1631903100000|2021-09-17 18:25:00|31.82|31.52|31.86|31.56|31.89|31.59|31.77|31.47|84
1631903400000|2021-09-17 18:30:00|31.87|31.57|31.94|31.64|31.94|31.64|31.79|31.49|123
1631903700000|2021-09-17 18:35:00|31.95|31.65|31.92|31.62|31.95|31.65|31.85|31.55|102
1631904000000|2021-09-17 18:40:00|31.93|31.63|31.87|31.57|31.93|31.63|31.86|31.56|95
1631904300000|2021-09-17 18:45:00|31.88|31.58|32|31.7|32|31.7|31.84|31.54|113
1631904600000|2021-09-17 18:50:00|32.01|31.71|32.06|31.76|32.07|31.77|31.98|31.68|90
1631904900000|2021-09-17 18:55:00|32.07|31.77|32.1|31.8|32.1|31.8|32.04|31.74|84
1631905200000|2021-09-17 19:00:00|32.09|31.79|32.09|31.79|32.12|31.82|32.05|31.75|115
1631905500000|2021-09-17 19:05:00|32.1|31.8|31.99|31.69|32.1|31.8|31.95|31.65|83
1631905800000|2021-09-17 19:10:00|32|31.7|32.06|31.76|32.06|31.76|31.98|31.68|78
1631906100000|2021-09-17 19:15:00|32.05|31.75|32.1|31.8|32.13|31.83|32.03|31.73|122
1631906400000|2021-09-17 19:20:00|32.11|31.81|32.13|31.83|32.14|31.84|32.1|31.8|79
1631906700000|2021-09-17 19:25:00|32.14|31.84|32.19|31.89|32.19|31.89|32.13|31.83|74
1631907000000|2021-09-17 19:30:00|32.18|31.88|32.24|31.94|32.25|31.95|32.17|31.87|81
1631907300000|2021-09-17 19:35:00|32.25|31.95|32.28|31.98|32.29|31.99|32.23|31.93|52
1631907600000|2021-09-17 19:40:00|32.27|31.97|32.21|31.91|32.27|31.97|32.2|31.9|33
1631907900000|2021-09-17 19:45:00|32.2|31.9|32.23|31.93|32.23|31.93|32.19|31.89|98
1631908200000|2021-09-17 19:50:00|32.24|31.94|32.21|31.91|32.25|31.95|32.2|31.9|110
1631908500000|2021-09-17 19:55:00|32.22|31.92|32.26|31.96|32.32|32.02|32.21|31.91|109
1631908800000|2021-09-17 20:00:00|32.27|31.97|32.18|31.88|32.31|32.01|32.17|31.87|129
1631909100000|2021-09-17 20:05:00|32.19|31.89|32.19|31.89|32.21|31.91|32.17|31.87|73
1631909400000|2021-09-17 20:10:00|32.2|31.9|32.15|31.85|32.2|31.9|32.14|31.84|70
1631909700000|2021-09-17 20:15:00|32.14|31.84|32.18|31.88|32.19|31.89|32.11|31.81|106
1631910000000|2021-09-17 20:20:00|32.19|31.89|32.17|31.87|32.2|31.9|32.16|31.86|55
1631910300000|2021-09-17 20:25:00|32.16|31.86|32|31.7|32.17|31.87|31.99|31.69|77
1631910600000|2021-09-17 20:30:00|32.01|31.71|32.06|31.76|32.08|31.78|31.92|31.62|120
1631910900000|2021-09-17 20:35:00|32.07|31.77|32.02|31.72|32.07|31.77|32.02|31.72|46
1631911200000|2021-09-17 20:40:00|32.03|31.73|32.05|31.75|32.06|31.76|32.01|31.71|25
1631911500000|2021-09-17 20:45:00|32.06|31.76|32|31.7|32.06|31.76|32|31.7|41
1631911800000|2021-09-17 20:50:00|31.99|31.69|32|31.7|32.02|31.72|31.96|31.66|34
1631912100000|2021-09-17 20:55:00|31.99|31.69|31.87|31.57|32|31.7|31.87|31.57|49
1631948400000|2021-09-18 07:00:00|32.73|32.43|32.71|32.41|32.74|32.44|32.69|32.39|61
1631948700000|2021-09-18 07:05:00|32.7|32.4|32.76|32.46|32.76|32.46|32.7|32.4|47
1631949000000|2021-09-18 07:10:00|32.75|32.45|32.78|32.48|32.81|32.51|32.75|32.45|34
1631949300000|2021-09-18 07:15:00|32.79|32.49|32.73|32.43|32.79|32.49|32.72|32.42|39
1631949600000|2021-09-18 07:20:00|32.74|32.44|32.74|32.44|32.81|32.51|32.74|32.44|69
1631949900000|2021-09-18 07:25:00|32.75|32.45|32.74|32.44|32.76|32.46|32.73|32.43|34
1631950200000|2021-09-18 07:30:00|32.73|32.43|32.74|32.44|32.8|32.5|32.73|32.43|66
1631950500000|2021-09-18 07:35:00|32.73|32.43|32.73|32.43|32.75|32.45|32.72|32.42|33
1631950800000|2021-09-18 07:40:00|32.72|32.42|32.7|32.4|32.73|32.43|32.69|32.39|31
1631951100000|2021-09-18 07:45:00|32.71|32.41|32.7|32.4|32.73|32.43|32.7|32.4|38
1631951400000|2021-09-18 07:50:00|32.71|32.41|32.69|32.39|32.73|32.43|32.69|32.39|27
1631951700000|2021-09-18 07:55:00|32.68|32.38|32.7|32.4|32.74|32.44|32.68|32.38|45
1631952000000|2021-09-18 08:00:00|32.71|32.41|32.8|32.5|32.8|32.5|32.71|32.41|75
1631952300000|2021-09-18 08:05:00|32.81|32.51|32.77|32.47|32.82|32.52|32.77|32.47|65
1631952600000|2021-09-18 08:10:00|32.76|32.46|32.78|32.48|32.82|32.52|32.76|32.46|53
1631952900000|2021-09-18 08:15:00|32.79|32.49|32.7|32.4|32.79|32.49|32.7|32.4|40
1631953200000|2021-09-18 08:20:00|32.71|32.41|32.8|32.5|32.8|32.5|32.71|32.41|40
1631953500000|2021-09-18 08:25:00|32.79|32.49|32.76|32.46|32.79|32.49|32.74|32.44|22
1631953800000|2021-09-18 08:30:00|32.77|32.47|32.8|32.5|32.81|32.51|32.77|32.47|40
1631954100000|2021-09-18 08:35:00|32.81|32.51|32.8|32.5|32.83|32.53|32.8|32.5|60
1631954400000|2021-09-18 08:40:00|32.81|32.51|32.77|32.47|32.84|32.54|32.77|32.47|37
1631954700000|2021-09-18 08:45:00|32.78|32.48|32.69|32.39|32.79|32.49|32.68|32.38|52
1631955000000|2021-09-18 08:50:00|32.68|32.38|32.68|32.38|32.72|32.42|32.67|32.37|25
1631955300000|2021-09-18 08:55:00|32.69|32.39|32.73|32.43|32.73|32.43|32.68|32.38|35
1631955600000|2021-09-18 09:00:00|32.74|32.44|32.69|32.39|32.77|32.47|32.69|32.39|52
1631955900000|2021-09-18 09:05:00|32.68|32.38|32.71|32.41|32.72|32.42|32.68|32.38|46
1631956200000|2021-09-18 09:10:00|32.7|32.4|32.67|32.37|32.72|32.42|32.67|32.37|32
1631956500000|2021-09-18 09:15:00|32.68|32.38|32.75|32.45|32.78|32.48|32.68|32.38|38
1631956800000|2021-09-18 09:20:00|32.74|32.44|32.68|32.38|32.76|32.46|32.66|32.36|75
1631957100000|2021-09-18 09:25:00|32.67|32.37|32.62|32.32|32.68|32.38|32.62|32.32|22
1631957400000|2021-09-18 09:30:00|32.63|32.33|32.65|32.35|32.67|32.37|32.62|32.32|35
1631957700000|2021-09-18 09:35:00|32.66|32.36|32.61|32.31|32.67|32.37|32.61|32.31|30
1631958000000|2021-09-18 09:40:00|32.62|32.32|32.62|32.32|32.64|32.34|32.61|32.31|25
1631958300000|2021-09-18 09:45:00|32.61|32.31|32.69|32.39|32.69|32.39|32.61|32.31|31
1631958600000|2021-09-18 09:50:00|32.7|32.4|32.72|32.42|32.74|32.44|32.7|32.4|51
1631958900000|2021-09-18 09:55:00|32.73|32.43|32.76|32.46|32.77|32.47|32.73|32.43|48
1631959200000|2021-09-18 10:00:00|32.77|32.47|32.81|32.51|32.83|32.53|32.76|32.46|41
1631959500000|2021-09-18 10:05:00|32.82|32.52|32.79|32.49|32.83|32.53|32.78|32.48|58
1631959800000|2021-09-18 10:10:00|32.78|32.48|32.81|32.51|32.82|32.52|32.77|32.47|32
1631960100000|2021-09-18 10:15:00|32.8|32.5|32.88|32.58|32.88|32.58|32.8|32.5|47
1631960400000|2021-09-18 10:20:00|32.89|32.59|32.9|32.6|32.92|32.62|32.88|32.58|24
1631960700000|2021-09-18 10:25:00|32.89|32.59|32.84|32.54|32.9|32.6|32.81|32.51|56
1631961000000|2021-09-18 10:30:00|32.85|32.55|32.84|32.54|32.87|32.57|32.82|32.52|42
1631961300000|2021-09-18 10:35:00|32.85|32.55|32.79|32.49|32.88|32.58|32.79|32.49|71
1631961600000|2021-09-18 10:40:00|32.78|32.48|32.75|32.45|32.79|32.49|32.75|32.45|26
1631961900000|2021-09-18 10:45:00|32.76|32.46|32.73|32.43|32.78|32.48|32.72|32.42|74
1631962200000|2021-09-18 10:50:00|32.74|32.44|32.69|32.39|32.75|32.45|32.67|32.37|50
1631962500000|2021-09-18 10:55:00|32.68|32.38|32.73|32.43|32.74|32.44|32.68|32.38|50
1631962800000|2021-09-18 11:00:00|32.74|32.44|32.78|32.48|32.8|32.5|32.74|32.44|21
1631963100000|2021-09-18 11:05:00|32.77|32.47|32.77|32.47|32.8|32.5|32.77|32.47|39
1631963400000|2021-09-18 11:10:00|32.76|32.46|32.7|32.4|32.79|32.49|32.7|32.4|75
1631963700000|2021-09-18 11:15:00|32.69|32.39|32.73|32.43|32.74|32.44|32.69|32.39|45
1631964000000|2021-09-18 11:20:00|32.72|32.42|32.76|32.46|32.76|32.46|32.72|32.42|29
1631964300000|2021-09-18 11:25:00|32.77|32.47|32.73|32.43|32.78|32.48|32.71|32.41|41
1631964600000|2021-09-18 11:30:00|32.72|32.42|32.78|32.48|32.78|32.48|32.72|32.42|27
1631964900000|2021-09-18 11:35:00|32.77|32.47|32.72|32.42|32.78|32.48|32.71|32.41|48
1631965200000|2021-09-18 11:40:00|32.73|32.43|32.71|32.41|32.75|32.45|32.7|32.4|37
1631965500000|2021-09-18 11:45:00|32.7|32.4|32.68|32.38|32.7|32.4|32.68|32.38|29
1631965800000|2021-09-18 11:50:00|32.67|32.37|32.57|32.27|32.69|32.39|32.57|32.27|49
1631966100000|2021-09-18 11:55:00|32.56|32.26|32.47|32.17|32.57|32.27|32.44|32.14|130
1631966400000|2021-09-18 12:00:00|32.48|32.18|32.45|32.15|32.55|32.25|32.4|32.1|105
1631966700000|2021-09-18 12:05:00|32.46|32.16|32.63|32.33|32.64|32.34|32.45|32.15|88
1631967000000|2021-09-18 12:10:00|32.64|32.34|32.55|32.25|32.7|32.4|32.55|32.25|97
1631967300000|2021-09-18 12:15:00|32.54|32.24|32.66|32.36|32.67|32.37|32.54|32.24|71
1631967600000|2021-09-18 12:20:00|32.67|32.37|32.63|32.33|32.67|32.37|32.61|32.31|39
1631967900000|2021-09-18 12:25:00|32.62|32.32|32.55|32.25|32.62|32.32|32.54|32.24|42
1631968200000|2021-09-18 12:30:00|32.54|32.24|32.55|32.25|32.58|32.28|32.53|32.23|52
1631968500000|2021-09-18 12:35:00|32.54|32.24|32.42|32.12|32.54|32.24|32.41|32.11|61
1631968800000|2021-09-18 12:40:00|32.41|32.11|32.5|32.2|32.51|32.21|32.41|32.11|101
1631969100000|2021-09-18 12:45:00|32.51|32.21|32.52|32.22|32.57|32.27|32.49|32.19|42
1631969400000|2021-09-18 12:50:00|32.53|32.23|32.45|32.15|32.55|32.25|32.45|32.15|69
1631969700000|2021-09-18 12:55:00|32.44|32.14|32.66|32.36|32.75|32.45|32.43|32.13|147
1631970000000|2021-09-18 13:00:00|32.65|32.35|32.66|32.36|32.7|32.4|32.59|32.29|70
1631970300000|2021-09-18 13:05:00|32.67|32.37|32.66|32.36|32.67|32.37|32.62|32.32|36
1631970600000|2021-09-18 13:10:00|32.65|32.35|32.61|32.31|32.66|32.36|32.55|32.25|53
1631970900000|2021-09-18 13:15:00|32.6|32.3|32.66|32.36|32.67|32.37|32.59|32.29|37
1631971200000|2021-09-18 13:20:00|32.67|32.37|32.6|32.3|32.67|32.37|32.6|32.3|46
1631971500000|2021-09-18 13:25:00|32.61|32.31|32.65|32.35|32.65|32.35|32.6|32.3|29
1631971800000|2021-09-18 13:30:00|32.64|32.34|32.6|32.3|32.64|32.34|32.59|32.29|73
1631972100000|2021-09-18 13:35:00|32.59|32.29|32.56|32.26|32.6|32.3|32.56|32.26|42
1631972400000|2021-09-18 13:40:00|32.57|32.27|32.59|32.29|32.59|32.29|32.56|32.26|43
1631972700000|2021-09-18 13:45:00|32.58|32.28|32.72|32.42|32.73|32.43|32.5|32.2|140
1631973000000|2021-09-18 13:50:00|32.73|32.43|32.77|32.47|32.78|32.48|32.7|32.4|71
1631973300000|2021-09-18 13:55:00|32.76|32.46|32.77|32.47|32.83|32.53|32.74|32.44|72
1631973600000|2021-09-18 14:00:00|32.78|32.48|32.84|32.54|32.84|32.54|32.75|32.45|55
1631973900000|2021-09-18 14:05:00|32.83|32.53|32.76|32.46|32.84|32.54|32.75|32.45|80
1631974200000|2021-09-18 14:10:00|32.75|32.45|32.67|32.37|32.76|32.46|32.65|32.35|87
1631974500000|2021-09-18 14:15:00|32.68|32.38|32.73|32.43|32.74|32.44|32.67|32.37|61
1631974800000|2021-09-18 14:20:00|32.72|32.42|32.71|32.41|32.78|32.48|32.68|32.38|66
1631975100000|2021-09-18 14:25:00|32.7|32.4|32.81|32.51|32.84|32.54|32.68|32.38|106
1631975400000|2021-09-18 14:30:00|32.82|32.52|32.74|32.44|32.83|32.53|32.73|32.43|68
1631975700000|2021-09-18 14:35:00|32.75|32.45|32.69|32.39|32.78|32.48|32.67|32.37|61
1631976000000|2021-09-18 14:40:00|32.7|32.4|32.65|32.35|32.72|32.42|32.64|32.34|40
1631976300000|2021-09-18 14:45:00|32.66|32.36|32.67|32.37|32.71|32.41|32.65|32.35|64
1631976600000|2021-09-18 14:50:00|32.68|32.38|32.7|32.4|32.72|32.42|32.68|32.38|51
1631976900000|2021-09-18 14:55:00|32.71|32.41|32.77|32.47|32.8|32.5|32.7|32.4|37
1631977200000|2021-09-18 15:00:00|32.78|32.48|32.77|32.47|32.8|32.5|32.74|32.44|42
1631977500000|2021-09-18 15:05:00|32.76|32.46|32.71|32.41|32.77|32.47|32.7|32.4|46
1631977800000|2021-09-18 15:10:00|32.7|32.4|32.71|32.41|32.73|32.43|32.69|32.39|46
1631978100000|2021-09-18 15:15:00|32.7|32.4|32.72|32.42|32.74|32.44|32.69|32.39|57
1631978400000|2021-09-18 15:20:00|32.71|32.41|32.7|32.4|32.72|32.42|32.7|32.4|40
1631978700000|2021-09-18 15:25:00|32.69|32.39|32.68|32.38|32.71|32.41|32.68|32.38|34
1631979000000|2021-09-18 15:30:00|32.69|32.39|32.73|32.43|32.74|32.44|32.68|32.38|69
1631979300000|2021-09-18 15:35:00|32.74|32.44|32.69|32.39|32.74|32.44|32.68|32.38|52
1631979600000|2021-09-18 15:40:00|32.7|32.4|32.64|32.34|32.73|32.43|32.64|32.34|47
1631979900000|2021-09-18 15:45:00|32.63|32.33|32.61|32.31|32.63|32.33|32.55|32.25|63
1631980200000|2021-09-18 15:50:00|32.62|32.32|32.54|32.24|32.62|32.32|32.52|32.22|63
1631980500000|2021-09-18 15:55:00|32.53|32.23|32.64|32.34|32.65|32.35|32.52|32.22|58
1631980800000|2021-09-18 16:00:00|32.65|32.35|32.65|32.35|32.69|32.39|32.61|32.31|59
1631981100000|2021-09-18 16:05:00|32.66|32.36|32.57|32.27|32.66|32.36|32.57|32.27|64
1631981400000|2021-09-18 16:10:00|32.56|32.26|32.57|32.27|32.58|32.28|32.51|32.21|84
1631981700000|2021-09-18 16:15:00|32.56|32.26|32.51|32.21|32.57|32.27|32.51|32.21|50
1631982000000|2021-09-18 16:20:00|32.52|32.22|32.55|32.25|32.56|32.26|32.47|32.17|66
1631982300000|2021-09-18 16:25:00|32.56|32.26|32.54|32.24|32.58|32.28|32.53|32.23|57
1631982600000|2021-09-18 16:30:00|32.53|32.23|32.49|32.19|32.55|32.25|32.47|32.17|51
1631982900000|2021-09-18 16:35:00|32.5|32.2|32.45|32.15|32.53|32.23|32.45|32.15|84
1631983200000|2021-09-18 16:40:00|32.46|32.16|32.46|32.16|32.48|32.18|32.43|32.13|71
1631983500000|2021-09-18 16:45:00|32.47|32.17|32.36|32.06|32.49|32.19|32.36|32.06|70
1631983800000|2021-09-18 16:50:00|32.35|32.05|32.23|31.93|32.37|32.07|32.2|31.9|88
1631984100000|2021-09-18 16:55:00|32.24|31.94|32.17|31.87|32.27|31.97|32.14|31.84|94
1631984400000|2021-09-18 17:00:00|32.16|31.86|32.14|31.84|32.2|31.9|32.12|31.82|95
1631984700000|2021-09-18 17:05:00|32.15|31.85|32.11|31.81|32.2|31.9|32.1|31.8|51
1631985000000|2021-09-18 17:10:00|32.12|31.82|32.1|31.8|32.14|31.84|32.08|31.78|78
1631985300000|2021-09-18 17:15:00|32.11|31.81|32.14|31.84|32.15|31.85|32.1|31.8|46
1631985600000|2021-09-18 17:20:00|32.13|31.83|32.16|31.86|32.16|31.86|32.11|31.81|66
1631985900000|2021-09-18 17:25:00|32.15|31.85|32.18|31.88|32.19|31.89|32.15|31.85|60
1631986200000|2021-09-18 17:30:00|32.17|31.87|32.21|31.91|32.22|31.92|32.14|31.84|79
1631986500000|2021-09-18 17:35:00|32.2|31.9|32.24|31.94|32.24|31.94|32.2|31.9|49
1631986800000|2021-09-18 17:40:00|32.23|31.93|32.32|32.02|32.32|32.02|32.23|31.93|85
1631987100000|2021-09-18 17:45:00|32.33|32.03|32.3|32|32.35|32.05|32.3|32|60
1631987400000|2021-09-18 17:50:00|32.31|32.01|32.33|32.03|32.34|32.04|32.31|32.01|43
1631987700000|2021-09-18 17:55:00|32.32|32.02|32.37|32.07|32.39|32.09|32.31|32.01|66
1631988000000|2021-09-18 18:00:00|32.36|32.06|32.23|31.93|32.36|32.06|32.23|31.93|34
1631988300000|2021-09-18 18:05:00|32.22|31.92|32.17|31.87|32.23|31.93|32.16|31.86|93
1631988600000|2021-09-18 18:10:00|32.18|31.88|32.15|31.85|32.2|31.9|32.12|31.82|42
1631988900000|2021-09-18 18:15:00|32.14|31.84|32.21|31.91|32.22|31.92|32.14|31.84|48
1631989200000|2021-09-18 18:20:00|32.2|31.9|32.25|31.95|32.26|31.96|32.2|31.9|50
1631989500000|2021-09-18 18:25:00|32.26|31.96|32.3|32|32.31|32.01|32.25|31.95|41
1631989800000|2021-09-18 18:30:00|32.29|31.99|32.34|32.04|32.36|32.06|32.29|31.99|62
1631990100000|2021-09-18 18:35:00|32.35|32.05|32.3|32|32.35|32.05|32.29|31.99|38
1631990400000|2021-09-18 18:40:00|32.31|32.01|32.33|32.03|32.33|32.03|32.29|31.99|29
1631990700000|2021-09-18 18:45:00|32.32|32.02|32.29|31.99|32.32|32.02|32.23|31.93|46
1631991000000|2021-09-18 18:50:00|32.28|31.98|32.23|31.93|32.28|31.98|32.22|31.92|34
1631991300000|2021-09-18 18:55:00|32.22|31.92|32.28|31.98|32.3|32|32.2|31.9|31
1631991600000|2021-09-18 19:00:00|32.27|31.97|32.21|31.91|32.27|31.97|32.2|31.9|57
1631991900000|2021-09-18 19:05:00|32.22|31.92|32.23|31.93|32.23|31.93|32.2|31.9|14
1631992200000|2021-09-18 19:10:00|32.22|31.92|32.19|31.89|32.23|31.93|32.11|31.81|84
1631992500000|2021-09-18 19:15:00|32.2|31.9|32.19|31.89|32.2|31.9|32.14|31.84|68
1631992800000|2021-09-18 19:20:00|32.18|31.88|32.19|31.89|32.19|31.89|32.16|31.86|36
1631993100000|2021-09-18 19:25:00|32.18|31.88|32.19|31.89|32.19|31.89|32.15|31.85|48
1631993400000|2021-09-18 19:30:00|32.18|31.88|32.13|31.83|32.18|31.88|32.12|31.82|32
1631993700000|2021-09-18 19:35:00|32.14|31.84|32.16|31.86|32.16|31.86|32.12|31.82|35
1631994000000|2021-09-18 19:40:00|32.17|31.87|32.22|31.92|32.22|31.92|32.15|31.85|46
1631994300000|2021-09-18 19:45:00|32.21|31.91|32.23|31.93|32.24|31.94|32.21|31.91|59
1631994600000|2021-09-18 19:50:00|32.24|31.94|32.28|31.98|32.3|32|32.23|31.93|37
1631994900000|2021-09-18 19:55:00|32.27|31.97|32.4|32.1|32.4|32.1|32.26|31.96|54
1631995200000|2021-09-18 20:00:00|32.39|32.09|32.13|31.83|32.4|32.1|32.12|31.82|91
1631995500000|2021-09-18 20:05:00|32.12|31.82|32.1|31.8|32.15|31.85|32.07|31.77|119
1631995800000|2021-09-18 20:10:00|32.09|31.79|32.09|31.79|32.11|31.81|32.03|31.73|84
1631996100000|2021-09-18 20:15:00|32.08|31.78|32.07|31.77|32.09|31.79|31.99|31.69|106
1631996400000|2021-09-18 20:20:00|32.06|31.76|32.01|31.71|32.07|31.77|31.98|31.68|80
1631996700000|2021-09-18 20:25:00|32|31.7|31.99|31.69|32.01|31.71|31.98|31.68|54
1631997000000|2021-09-18 20:30:00|31.98|31.68|32|31.7|32.03|31.73|31.95|31.65|83
1631997300000|2021-09-18 20:35:00|32.01|31.71|31.95|31.65|32.02|31.72|31.94|31.64|43
1631997600000|2021-09-18 20:40:00|31.94|31.64|31.98|31.68|32.01|31.71|31.92|31.62|43
1631997900000|2021-09-18 20:45:00|31.99|31.69|32.07|31.77|32.07|31.77|31.98|31.68|45
1631998200000|2021-09-18 20:50:00|32.06|31.76|32.04|31.74|32.08|31.78|32.04|31.74|21
1631998500000|2021-09-18 20:55:00|32.03|31.73|32.05|31.75|32.07|31.77|32.01|31.71|123
1631998800000|2021-09-18 21:00:00|32.04|31.74|32|31.7|32.04|31.74|31.99|31.69|55
1631999100000|2021-09-18 21:05:00|32.01|31.71|32.08|31.78|32.08|31.78|32.01|31.71|36
1631999400000|2021-09-18 21:10:00|32.09|31.79|32.13|31.83|32.13|31.83|32.08|31.78|61
1631999700000|2021-09-18 21:15:00|32.14|31.84|32.16|31.86|32.16|31.86|32.13|31.83|17
1632000000000|2021-09-18 21:20:00|32.17|31.87|32.16|31.86|32.18|31.88|32.15|31.85|28
1632000300000|2021-09-18 21:25:00|32.15|31.85|32.16|31.86|32.16|31.86|32.14|31.84|46
1632000600000|2021-09-18 21:30:00|32.17|31.87|32.17|31.87|32.17|31.87|32.17|31.87|1
1632000900000|2021-09-18 21:35:00|32.16|31.86|32.09|31.79|32.16|31.86|32.07|31.77|24
1632001200000|2021-09-18 21:40:00|32.1|31.8|32.18|31.88|32.18|31.88|32.09|31.79|45
1632001500000|2021-09-18 21:45:00|32.17|31.87|32.19|31.89|32.19|31.89|32.15|31.85|65
1632001800000|2021-09-18 21:50:00|32.18|31.88|32.14|31.84|32.19|31.89|32.14|31.84|21
1632002100000|2021-09-18 21:55:00|32.13|31.83|32.14|31.84|32.15|31.85|32.08|31.78|50
1632002400000|2021-09-18 22:00:00|32.13|31.83|32.16|31.86|32.16|31.86|32.06|31.76|48
1632002700000|2021-09-18 22:05:00|32.17|31.87|32.25|31.95|32.28|31.98|32.13|31.83|87
1632003000000|2021-09-18 22:10:00|32.24|31.94|32.18|31.88|32.25|31.95|32.16|31.86|43
1632003300000|2021-09-18 22:15:00|32.17|31.87|32.2|31.9|32.2|31.9|32.15|31.85|28
1632003600000|2021-09-18 22:20:00|32.19|31.89|32.27|31.97|32.27|31.97|32.18|31.88|51
1632003900000|2021-09-18 22:25:00|32.28|31.98|32.33|32.03|32.33|32.03|32.25|31.95|64
1632004200000|2021-09-18 22:30:00|32.32|32.02|32.22|31.92|32.33|32.03|32.21|31.91|71
1632004500000|2021-09-18 22:35:00|32.23|31.93|32.16|31.86|32.23|31.93|32.16|31.86|58
1632004800000|2021-09-18 22:40:00|32.15|31.85|32.24|31.94|32.24|31.94|32.14|31.84|60
1632005100000|2021-09-18 22:45:00|32.23|31.93|32.21|31.91|32.23|31.93|32.17|31.87|27
1632005400000|2021-09-18 22:50:00|32.22|31.92|32.18|31.88|32.22|31.92|32.15|31.85|59
1632005700000|2021-09-18 22:55:00|32.19|31.89|32.31|32.01|32.31|32.01|32.16|31.86|53
1632006000000|2021-09-18 23:00:00|32.3|32|32.25|31.95|32.32|32.02|32.23|31.93|86
1632006300000|2021-09-18 23:05:00|32.24|31.94|32.17|31.87|32.24|31.94|32.14|31.84|52
1632006600000|2021-09-18 23:10:00|32.16|31.86|32.31|32.01|32.38|32.08|32.16|31.86|167
1632006900000|2021-09-18 23:15:00|32.32|32.02|32.33|32.03|32.39|32.09|32.32|32.02|158
1632007200000|2021-09-18 23:20:00|32.34|32.04|32.28|31.98|32.34|32.04|32.27|31.97|61
1632007500000|2021-09-18 23:25:00|32.27|31.97|32.3|32|32.3|32|32.22|31.92|96
1632007800000|2021-09-18 23:30:00|32.29|31.99|32.29|31.99|32.3|32|32.24|31.94|69
1632008100000|2021-09-18 23:35:00|32.28|31.98|32.24|31.94|32.28|31.98|32.23|31.93|39
1632008400000|2021-09-18 23:40:00|32.23|31.93|32.29|31.99|32.3|32|32.23|31.93|35
1632008700000|2021-09-18 23:45:00|32.3|32|32.34|32.04|32.35|32.05|32.29|31.99|29
1632009000000|2021-09-18 23:50:00|32.35|32.05|32.37|32.07|32.38|32.08|32.33|32.03|51
1632009300000|2021-09-18 23:55:00|32.38|32.08|32.35|32.05|32.42|32.12|32.35|32.05|68
1632009600000|2021-09-19 00:00:00|32.36|32.06|32.41|32.11|32.41|32.11|32.31|32.01|66
1632009900000|2021-09-19 00:05:00|32.4|32.1|32.35|32.05|32.4|32.1|32.33|32.03|74
1632010200000|2021-09-19 00:10:00|32.34|32.04|32.31|32.01|32.35|32.05|32.28|31.98|56
1632010500000|2021-09-19 00:15:00|32.3|32|32.29|31.99|32.31|32.01|32.27|31.97|40
1632010800000|2021-09-19 00:20:00|32.28|31.98|32.22|31.92|32.29|31.99|32.21|31.91|39
1632011100000|2021-09-19 00:25:00|32.21|31.91|32.15|31.85|32.22|31.92|32.14|31.84|71
1632011400000|2021-09-19 00:30:00|32.14|31.84|32.18|31.88|32.19|31.89|32.14|31.84|73
1632011700000|2021-09-19 00:35:00|32.17|31.87|32.1|31.8|32.18|31.88|32.1|31.8|68
1632012000000|2021-09-19 00:40:00|32.09|31.79|32.1|31.8|32.12|31.82|32.08|31.78|60
1632012300000|2021-09-19 00:45:00|32.09|31.79|32.13|31.83|32.16|31.86|32.08|31.78|61
1632012600000|2021-09-19 00:50:00|32.12|31.82|32.1|31.8|32.15|31.85|32.09|31.79|69
1632012900000|2021-09-19 00:55:00|32.09|31.79|32.1|31.8|32.11|31.81|32.08|31.78|14
1632013200000|2021-09-19 01:00:00|32.09|31.79|32.1|31.8|32.12|31.82|32.01|31.71|64
1632013500000|2021-09-19 01:05:00|32.09|31.79|32.05|31.75|32.11|31.81|32.03|31.73|87
1632013800000|2021-09-19 01:10:00|32.06|31.76|32.09|31.79|32.09|31.79|32.01|31.71|56
1632014100000|2021-09-19 01:15:00|32.08|31.78|32.01|31.71|32.08|31.78|32.01|31.71|52
1632014400000|2021-09-19 01:20:00|32.02|31.72|32|31.7|32.02|31.72|31.99|31.69|47
1632014700000|2021-09-19 01:25:00|32.01|31.71|31.98|31.68|32.02|31.72|31.97|31.67|60
1632015000000|2021-09-19 01:30:00|31.97|31.67|32.04|31.74|32.04|31.74|31.95|31.65|70
1632015300000|2021-09-19 01:35:00|32.05|31.75|32.09|31.79|32.09|31.79|32.04|31.74|31
1632015600000|2021-09-19 01:40:00|32.08|31.78|32.15|31.85|32.15|31.85|32.08|31.78|50
1632015900000|2021-09-19 01:45:00|32.16|31.86|32.23|31.93|32.24|31.94|32.15|31.85|44
1632016200000|2021-09-19 01:50:00|32.22|31.92|32.4|32.1|32.41|32.11|32.22|31.92|76
1632016500000|2021-09-19 01:55:00|32.41|32.11|32.32|32.02|32.41|32.11|32.3|32|78
1632016800000|2021-09-19 02:00:00|32.33|32.03|32.38|32.08|32.38|32.08|32.3|32|36
1632017100000|2021-09-19 02:05:00|32.37|32.07|32.35|32.05|32.37|32.07|32.34|32.04|55
1632017400000|2021-09-19 02:10:00|32.34|32.04|32.38|32.08|32.39|32.09|32.3|32|41
1632017700000|2021-09-19 02:15:00|32.37|32.07|32.5|32.2|32.51|32.21|32.37|32.07|84
1632018000000|2021-09-19 02:20:00|32.51|32.21|32.53|32.23|32.53|32.23|32.48|32.18|61
1632018300000|2021-09-19 02:25:00|32.54|32.24|32.57|32.27|32.58|32.28|32.52|32.22|48
1632018600000|2021-09-19 02:30:00|32.58|32.28|32.5|32.2|32.6|32.3|32.5|32.2|65
1632018900000|2021-09-19 02:35:00|32.49|32.19|32.44|32.14|32.5|32.2|32.44|32.14|68
1632019200000|2021-09-19 02:40:00|32.43|32.13|32.37|32.07|32.44|32.14|32.35|32.05|39
1632019500000|2021-09-19 02:45:00|32.36|32.06|32.39|32.09|32.39|32.09|32.33|32.03|48
1632019800000|2021-09-19 02:50:00|32.38|32.08|32.42|32.12|32.42|32.12|32.37|32.07|41
1632020100000|2021-09-19 02:55:00|32.43|32.13|32.44|32.14|32.44|32.14|32.41|32.11|36
1632020400000|2021-09-19 03:00:00|32.45|32.15|32.43|32.13|32.5|32.2|32.42|32.12|43
1632020700000|2021-09-19 03:05:00|32.42|32.12|32.36|32.06|32.43|32.13|32.36|32.06|47
1632021000000|2021-09-19 03:10:00|32.37|32.07|32.34|32.04|32.39|32.09|32.33|32.03|52
1632021300000|2021-09-19 03:15:00|32.33|32.03|32.23|31.93|32.34|32.04|32.22|31.92|45
1632021600000|2021-09-19 03:20:00|32.24|31.94|32.28|31.98|32.28|31.98|32.23|31.93|57
1632021900000|2021-09-19 03:25:00|32.27|31.97|32.29|31.99|32.29|31.99|32.25|31.95|67
1632022200000|2021-09-19 03:30:00|32.3|32|32.27|31.97|32.3|32|32.25|31.95|20
1632022500000|2021-09-19 03:35:00|32.26|31.96|32.32|32.02|32.35|32.05|32.26|31.96|33
1632022800000|2021-09-19 03:40:00|32.33|32.03|32.38|32.08|32.38|32.08|32.3|32|58
1632023100000|2021-09-19 03:45:00|32.39|32.09|32.38|32.08|32.43|32.13|32.36|32.06|46
1632023400000|2021-09-19 03:50:00|32.39|32.09|32.39|32.09|32.4|32.1|32.34|32.04|85
1632023700000|2021-09-19 03:55:00|32.38|32.08|32.31|32.01|32.39|32.09|32.3|32|54
1632024000000|2021-09-19 04:00:00|32.3|32|32.33|32.03|32.37|32.07|32.3|32|34
1632024300000|2021-09-19 04:05:00|32.34|32.04|32.43|32.13|32.43|32.13|32.33|32.03|56
1632024600000|2021-09-19 04:10:00|32.42|32.12|32.43|32.13|32.43|32.13|32.42|32.12|56
1632024900000|2021-09-19 04:15:00|32.44|32.14|32.45|32.15|32.45|32.15|32.43|32.13|66
1632025200000|2021-09-19 04:20:00|32.44|32.14|32.4|32.1|32.48|32.18|32.4|32.1|65
1632025500000|2021-09-19 04:25:00|32.39|32.09|32.28|31.98|32.39|32.09|32.28|31.98|54
1632025800000|2021-09-19 04:30:00|32.27|31.97|32.26|31.96|32.33|32.03|32.25|31.95|60
1632026100000|2021-09-19 04:35:00|32.25|31.95|32.24|31.94|32.26|31.96|32.23|31.93|34
1632026400000|2021-09-19 04:40:00|32.23|31.93|32.22|31.92|32.24|31.94|32.16|31.86|38
1632026700000|2021-09-19 04:45:00|32.21|31.91|32.19|31.89|32.22|31.92|32.17|31.87|25
1632027000000|2021-09-19 04:50:00|32.2|31.9|32.29|31.99|32.31|32.01|32.2|31.9|80
1632027300000|2021-09-19 04:55:00|32.3|32|32.31|32.01|32.32|32.02|32.24|31.94|56
1632027600000|2021-09-19 05:00:00|32.32|32.02|32.32|32.02|32.33|32.03|32.25|31.95|95
1632027900000|2021-09-19 05:05:00|32.33|32.03|32.34|32.04|32.37|32.07|32.32|32.02|44
1632028200000|2021-09-19 05:10:00|32.35|32.05|32.39|32.09|32.39|32.09|32.35|32.05|35
1632028500000|2021-09-19 05:15:00|32.38|32.08|32.37|32.07|32.39|32.09|32.35|32.05|36
1632028800000|2021-09-19 05:20:00|32.38|32.08|32.32|32.02|32.4|32.1|32.32|32.02|73
1632029100000|2021-09-19 05:25:00|32.33|32.03|32.32|32.02|32.35|32.05|32.31|32.01|42
1632029400000|2021-09-19 05:30:00|32.31|32.01|32.33|32.03|32.33|32.03|32.28|31.98|49
1632029700000|2021-09-19 05:35:00|32.34|32.04|32.39|32.09|32.4|32.1|32.34|32.04|56
1632030000000|2021-09-19 05:40:00|32.38|32.08|32.38|32.08|32.39|32.09|32.36|32.06|39
1632030300000|2021-09-19 05:45:00|32.37|32.07|32.34|32.04|32.38|32.08|32.32|32.02|46
1632030600000|2021-09-19 05:50:00|32.35|32.05|32.37|32.07|32.37|32.07|32.34|32.04|15
1632030900000|2021-09-19 05:55:00|32.38|32.08|32.43|32.13|32.46|32.16|32.38|32.08|74
1632031200000|2021-09-19 06:00:00|32.44|32.14|32.4|32.1|32.45|32.15|32.37|32.07|49
1632031500000|2021-09-19 06:05:00|32.39|32.09|32.43|32.13|32.43|32.13|32.38|32.08|35
1632031800000|2021-09-19 06:10:00|32.42|32.12|32.37|32.07|32.43|32.13|32.37|32.07|38
1632032100000|2021-09-19 06:15:00|32.36|32.06|32.34|32.04|32.4|32.1|32.34|32.04|55
1632032400000|2021-09-19 06:20:00|32.33|32.03|32.31|32.01|32.34|32.04|32.26|31.96|67
1632032700000|2021-09-19 06:25:00|32.3|32|32.33|32.03|32.33|32.03|32.28|31.98|36
1632033000000|2021-09-19 06:30:00|32.34|32.04|32.37|32.07|32.37|32.07|32.33|32.03|26
1632033300000|2021-09-19 06:35:00|32.38|32.08|32.41|32.11|32.42|32.12|32.37|32.07|56
1632033600000|2021-09-19 06:40:00|32.42|32.12|32.41|32.11|32.42|32.12|32.39|32.09|32
1632033900000|2021-09-19 06:45:00|32.4|32.1|32.37|32.07|32.41|32.11|32.36|32.06|56
1632034200000|2021-09-19 06:50:00|32.38|32.08|32.37|32.07|32.4|32.1|32.29|31.99|40
1632034500000|2021-09-19 06:55:00|32.38|32.08|32.42|32.12|32.42|32.12|32.36|32.06|37
1632034800000|2021-09-19 07:00:00|32.43|32.13|32.43|32.13|32.54|32.24|32.42|32.12|119
1632035100000|2021-09-19 07:05:00|32.42|32.12|32.5|32.2|32.5|32.2|32.4|32.1|47
1632035400000|2021-09-19 07:10:00|32.49|32.19|32.45|32.15|32.51|32.21|32.45|32.15|19
1632035700000|2021-09-19 07:15:00|32.46|32.16|32.39|32.09|32.46|32.16|32.39|32.09|38
1632036000000|2021-09-19 07:20:00|32.4|32.1|32.37|32.07|32.43|32.13|32.35|32.05|74
1632036300000|2021-09-19 07:25:00|32.38|32.08|32.39|32.09|32.39|32.09|32.37|32.07|8
1632036600000|2021-09-19 07:30:00|32.4|32.1|32.38|32.08|32.41|32.11|32.38|32.08|33
1632036900000|2021-09-19 07:35:00|32.39|32.09|32.45|32.15|32.45|32.15|32.37|32.07|32
1632037200000|2021-09-19 07:40:00|32.46|32.16|32.4|32.1|32.48|32.18|32.4|32.1|55
1632037500000|2021-09-19 07:45:00|32.39|32.09|32.38|32.08|32.4|32.1|32.33|32.03|70
1632037800000|2021-09-19 07:50:00|32.39|32.09|32.49|32.19|32.49|32.19|32.38|32.08|53
1632038100000|2021-09-19 07:55:00|32.5|32.2|32.47|32.17|32.51|32.21|32.44|32.14|44
1632038400000|2021-09-19 08:00:00|32.48|32.18|32.47|32.17|32.5|32.2|32.44|32.14|46
1632038700000|2021-09-19 08:05:00|32.48|32.18|32.5|32.2|32.5|32.2|32.47|32.17|37
1632039000000|2021-09-19 08:10:00|32.51|32.21|32.48|32.18|32.52|32.22|32.46|32.16|33
1632039300000|2021-09-19 08:15:00|32.49|32.19|32.49|32.19|32.5|32.2|32.44|32.14|41
1632039600000|2021-09-19 08:20:00|32.5|32.2|32.47|32.17|32.5|32.2|32.45|32.15|46
1632039900000|2021-09-19 08:25:00|32.46|32.16|32.49|32.19|32.5|32.2|32.45|32.15|26
1632040200000|2021-09-19 08:30:00|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|49
1632040500000|2021-09-19 08:35:00|32.53|32.23|32.53|32.23|32.57|32.27|32.52|32.22|33
1632040800000|2021-09-19 08:40:00|32.54|32.24|32.6|32.3|32.6|32.3|32.53|32.23|49
1632041100000|2021-09-19 08:45:00|32.59|32.29|32.56|32.26|32.59|32.29|32.54|32.24|30
1632041400000|2021-09-19 08:50:00|32.55|32.25|32.54|32.24|32.57|32.27|32.54|32.24|30
1632041700000|2021-09-19 08:55:00|32.55|32.25|32.53|32.23|32.55|32.25|32.52|32.22|49
1632042000000|2021-09-19 09:00:00|32.54|32.24|32.57|32.27|32.6|32.3|32.54|32.24|56
1632042300000|2021-09-19 09:05:00|32.56|32.26|32.61|32.31|32.62|32.32|32.55|32.25|61
1632042600000|2021-09-19 09:10:00|32.62|32.32|32.52|32.22|32.62|32.32|32.52|32.22|29
1632042900000|2021-09-19 09:15:00|32.53|32.23|32.48|32.18|32.54|32.24|32.42|32.12|76
1632043200000|2021-09-19 09:20:00|32.49|32.19|32.42|32.12|32.49|32.19|32.42|32.12|62
1632043500000|2021-09-19 09:25:00|32.43|32.13|32.46|32.16|32.46|32.16|32.38|32.08|64
1632043800000|2021-09-19 09:30:00|32.47|32.17|32.44|32.14|32.52|32.22|32.44|32.14|88
1632044100000|2021-09-19 09:35:00|32.45|32.15|32.47|32.17|32.5|32.2|32.45|32.15|43
1632044400000|2021-09-19 09:40:00|32.48|32.18|32.49|32.19|32.51|32.21|32.47|32.17|34
1632044700000|2021-09-19 09:45:00|32.5|32.2|32.53|32.23|32.56|32.26|32.49|32.19|46
1632045000000|2021-09-19 09:50:00|32.54|32.24|32.54|32.24|32.56|32.26|32.53|32.23|29
1632045300000|2021-09-19 09:55:00|32.55|32.25|32.44|32.14|32.55|32.25|32.44|32.14|32
1632045600000|2021-09-19 10:00:00|32.45|32.15|32.47|32.17|32.49|32.19|32.43|32.13|47
1632045900000|2021-09-19 10:05:00|32.46|32.16|32.43|32.13|32.48|32.18|32.43|32.13|34
1632046200000|2021-09-19 10:10:00|32.44|32.14|32.41|32.11|32.46|32.16|32.41|32.11|30
1632046500000|2021-09-19 10:15:00|32.4|32.1|32.42|32.12|32.43|32.13|32.36|32.06|55
1632046800000|2021-09-19 10:20:00|32.43|32.13|32.44|32.14|32.47|32.17|32.42|32.12|70
1632047100000|2021-09-19 10:25:00|32.45|32.15|32.46|32.16|32.46|32.16|32.43|32.13|76
1632047400000|2021-09-19 10:30:00|32.47|32.17|32.43|32.13|32.52|32.22|32.42|32.12|51
1632047700000|2021-09-19 10:35:00|32.44|32.14|32.47|32.17|32.47|32.17|32.43|32.13|20
1632048000000|2021-09-19 10:40:00|32.48|32.18|32.5|32.2|32.52|32.22|32.48|32.18|39
1632048300000|2021-09-19 10:45:00|32.49|32.19|32.47|32.17|32.52|32.22|32.47|32.17|41
1632048600000|2021-09-19 10:50:00|32.46|32.16|32.42|32.12|32.46|32.16|32.41|32.11|37
1632048900000|2021-09-19 10:55:00|32.41|32.11|32.4|32.1|32.44|32.14|32.4|32.1|46
1632049200000|2021-09-19 11:00:00|32.39|32.09|32.34|32.04|32.4|32.1|32.28|31.98|70
1632049500000|2021-09-19 11:05:00|32.33|32.03|32.27|31.97|32.34|32.04|32.26|31.96|113
1632049800000|2021-09-19 11:10:00|32.26|31.96|32.25|31.95|32.29|31.99|32.24|31.94|50
1632050100000|2021-09-19 11:15:00|32.26|31.96|32.17|31.87|32.28|31.98|32.16|31.86|92
1632050400000|2021-09-19 11:20:00|32.16|31.86|32.16|31.86|32.19|31.89|32.15|31.85|39
1632050700000|2021-09-19 11:25:00|32.17|31.87|32.12|31.82|32.17|31.87|32.12|31.82|24
1632051000000|2021-09-19 11:30:00|32.11|31.81|32.05|31.75|32.11|31.81|32.05|31.75|45
1632051300000|2021-09-19 11:35:00|32.06|31.76|32.06|31.76|32.09|31.79|32.03|31.73|91
1632051600000|2021-09-19 11:40:00|32.07|31.77|32.01|31.71|32.07|31.77|31.95|31.65|96
1632051900000|2021-09-19 11:45:00|32|31.7|31.75|31.45|32|31.7|31.68|31.38|159
1632052200000|2021-09-19 11:50:00|31.76|31.46|31.8|31.5|31.81|31.51|31.66|31.36|136
1632052500000|2021-09-19 11:55:00|31.81|31.51|31.76|31.46|31.81|31.51|31.73|31.43|56
1632052800000|2021-09-19 12:00:00|31.75|31.45|31.72|31.42|31.75|31.45|31.62|31.32|119
1632053100000|2021-09-19 12:05:00|31.73|31.43|31.71|31.41|31.73|31.43|31.64|31.34|91
1632053400000|2021-09-19 12:10:00|31.72|31.42|31.87|31.57|31.9|31.6|31.7|31.4|91
1632053700000|2021-09-19 12:15:00|31.86|31.56|31.8|31.5|31.9|31.6|31.79|31.49|55
1632054000000|2021-09-19 12:20:00|31.79|31.49|31.8|31.5|31.8|31.5|31.77|31.47|64
1632054300000|2021-09-19 12:25:00|31.79|31.49|31.74|31.44|31.8|31.5|31.67|31.37|100
1632054600000|2021-09-19 12:30:00|31.73|31.43|31.68|31.38|31.79|31.49|31.68|31.38|78
1632054900000|2021-09-19 12:35:00|31.67|31.37|31.77|31.47|31.77|31.47|31.62|31.32|93
1632055200000|2021-09-19 12:40:00|31.76|31.46|31.7|31.4|31.77|31.47|31.66|31.36|67
1632055500000|2021-09-19 12:45:00|31.69|31.39|31.74|31.44|31.75|31.45|31.65|31.35|74
1632055800000|2021-09-19 12:50:00|31.73|31.43|31.76|31.46|31.8|31.5|31.73|31.43|46
1632056100000|2021-09-19 12:55:00|31.75|31.45|31.8|31.5|31.8|31.5|31.75|31.45|40
1632056400000|2021-09-19 13:00:00|31.81|31.51|31.87|31.57|31.89|31.59|31.68|31.38|75
1632056700000|2021-09-19 13:05:00|31.86|31.56|31.9|31.6|31.9|31.6|31.79|31.49|65
1632057000000|2021-09-19 13:10:00|31.91|31.61|31.9|31.6|31.94|31.64|31.88|31.58|56
1632057300000|2021-09-19 13:15:00|31.89|31.59|31.86|31.56|31.89|31.59|31.84|31.54|68
1632057600000|2021-09-19 13:20:00|31.87|31.57|31.88|31.58|31.88|31.58|31.85|31.55|34
1632057900000|2021-09-19 13:25:00|31.87|31.57|31.85|31.55|31.88|31.58|31.79|31.49|32
1632058200000|2021-09-19 13:30:00|31.86|31.56|31.91|31.61|31.94|31.64|31.86|31.56|42
1632058500000|2021-09-19 13:35:00|31.9|31.6|31.86|31.56|31.9|31.6|31.85|31.55|43
1632058800000|2021-09-19 13:40:00|31.85|31.55|31.99|31.69|31.99|31.69|31.84|31.54|57
1632059100000|2021-09-19 13:45:00|32|31.7|32.02|31.72|32.03|31.73|31.99|31.69|79
1632059400000|2021-09-19 13:50:00|32.01|31.71|31.95|31.65|32.01|31.71|31.95|31.65|13
1632059700000|2021-09-19 13:55:00|31.96|31.66|31.93|31.63|31.99|31.69|31.93|31.63|36
1632060000000|2021-09-19 14:00:00|31.92|31.62|32.03|31.73|32.03|31.73|31.88|31.58|82
1632060300000|2021-09-19 14:05:00|32.04|31.74|32.05|31.75|32.08|31.78|32.02|31.72|44
1632060600000|2021-09-19 14:10:00|32.04|31.74|32.08|31.78|32.09|31.79|31.99|31.69|75
1632060900000|2021-09-19 14:15:00|32.07|31.77|32.1|31.8|32.11|31.81|32.06|31.76|54
1632061200000|2021-09-19 14:20:00|32.11|31.81|32.11|31.81|32.12|31.82|32.09|31.79|49
1632061500000|2021-09-19 14:25:00|32.1|31.8|32.04|31.74|32.1|31.8|32.04|31.74|87
1632061800000|2021-09-19 14:30:00|32.05|31.75|32.09|31.79|32.11|31.81|32.04|31.74|53
1632062100000|2021-09-19 14:35:00|32.08|31.78|32.11|31.81|32.11|31.81|32.08|31.78|30
1632062400000|2021-09-19 14:40:00|32.12|31.82|32.12|31.82|32.15|31.85|32.09|31.79|71
1632062700000|2021-09-19 14:45:00|32.13|31.83|32.16|31.86|32.16|31.86|32.12|31.82|110
1632063000000|2021-09-19 14:50:00|32.15|31.85|32.11|31.81|32.16|31.86|32.11|31.81|113
1632063300000|2021-09-19 14:55:00|32.12|31.82|32.1|31.8|32.13|31.83|32.1|31.8|35
1632063600000|2021-09-19 15:00:00|32.11|31.81|32.09|31.79|32.11|31.81|32.07|31.77|87
1632063900000|2021-09-19 15:05:00|32.1|31.8|32.1|31.8|32.15|31.85|32.09|31.79|77
1632064200000|2021-09-19 15:10:00|32.09|31.79|32.1|31.8|32.19|31.89|32.09|31.79|61
1632064500000|2021-09-19 15:15:00|32.11|31.81|32.17|31.87|32.2|31.9|32.1|31.8|90
1632064800000|2021-09-19 15:20:00|32.18|31.88|32.14|31.84|32.19|31.89|32.13|31.83|43
1632065100000|2021-09-19 15:25:00|32.15|31.85|32.16|31.86|32.18|31.88|32.14|31.84|30
1632065400000|2021-09-19 15:30:00|32.15|31.85|32.07|31.77|32.15|31.85|32.07|31.77|15
1632065700000|2021-09-19 15:35:00|32.06|31.76|32.13|31.83|32.13|31.83|32.06|31.76|40
1632066000000|2021-09-19 15:40:00|32.12|31.82|32.09|31.79|32.15|31.85|32.09|31.79|36
1632066300000|2021-09-19 15:45:00|32.08|31.78|32|31.7|32.11|31.81|32|31.7|63
1632066600000|2021-09-19 15:50:00|32.01|31.71|32.02|31.72|32.04|31.74|31.99|31.69|58
1632066900000|2021-09-19 15:55:00|32.03|31.73|31.93|31.63|32.07|31.77|31.93|31.63|51
1632067200000|2021-09-19 16:00:00|31.94|31.64|31.98|31.68|32.04|31.74|31.92|31.62|69
1632067500000|2021-09-19 16:05:00|31.97|31.67|31.96|31.66|31.98|31.68|31.9|31.6|88
1632067800000|2021-09-19 16:10:00|31.95|31.65|31.99|31.69|32.01|31.71|31.95|31.65|55
1632068100000|2021-09-19 16:15:00|31.98|31.68|32.02|31.72|32.06|31.76|31.98|31.68|55
1632068400000|2021-09-19 16:20:00|32.03|31.73|32.04|31.74|32.07|31.77|32.03|31.73|32
1632068700000|2021-09-19 16:25:00|32.05|31.75|31.94|31.64|32.05|31.75|31.92|31.62|113
1632069000000|2021-09-19 16:30:00|31.95|31.65|31.96|31.66|31.98|31.68|31.94|31.64|24
1632069300000|2021-09-19 16:35:00|31.97|31.67|32.03|31.73|32.03|31.73|31.97|31.67|29
1632069600000|2021-09-19 16:40:00|32.02|31.72|31.94|31.64|32.04|31.74|31.92|31.62|57
1632069900000|2021-09-19 16:45:00|31.93|31.63|31.97|31.67|32.03|31.73|31.93|31.63|59
1632070200000|2021-09-19 16:50:00|31.98|31.68|31.97|31.67|32.04|31.74|31.96|31.66|80
1632070500000|2021-09-19 16:55:00|31.96|31.66|31.93|31.63|31.97|31.67|31.92|31.62|70
1632070800000|2021-09-19 17:00:00|31.92|31.62|31.96|31.66|31.97|31.67|31.92|31.62|65
1632071100000|2021-09-19 17:05:00|31.97|31.67|32.02|31.72|32.02|31.72|31.97|31.67|30
1632071400000|2021-09-19 17:10:00|32.01|31.71|31.95|31.65|32.02|31.72|31.94|31.64|45
1632071700000|2021-09-19 17:15:00|31.94|31.64|32|31.7|32.01|31.71|31.93|31.63|53
1632072000000|2021-09-19 17:20:00|32.01|31.71|32|31.7|32.02|31.72|31.99|31.69|52
1632072300000|2021-09-19 17:25:00|31.99|31.69|31.89|31.59|32|31.7|31.84|31.54|73
1632072600000|2021-09-19 17:30:00|31.88|31.58|31.79|31.49|31.88|31.58|31.78|31.48|76
1632072900000|2021-09-19 17:35:00|31.8|31.5|31.8|31.5|31.85|31.55|31.8|31.5|60
1632073200000|2021-09-19 17:40:00|31.79|31.49|31.76|31.46|31.8|31.5|31.76|31.46|34
1632073500000|2021-09-19 17:45:00|31.75|31.45|31.8|31.5|31.85|31.55|31.75|31.45|68
1632073800000|2021-09-19 17:50:00|31.81|31.51|31.83|31.53|31.83|31.53|31.78|31.48|57
1632074100000|2021-09-19 17:55:00|31.84|31.54|31.83|31.53|31.87|31.57|31.8|31.5|32
1632074400000|2021-09-19 18:00:00|31.82|31.52|31.83|31.53|31.88|31.58|31.78|31.48|42
1632074700000|2021-09-19 18:05:00|31.82|31.52|31.91|31.61|31.91|31.61|31.8|31.5|74
1632075000000|2021-09-19 18:10:00|31.92|31.62|31.91|31.61|31.92|31.62|31.88|31.58|54
1632075300000|2021-09-19 18:15:00|31.9|31.6|31.88|31.58|31.91|31.61|31.86|31.56|43
1632075600000|2021-09-19 18:20:00|31.89|31.59|31.94|31.64|31.94|31.64|31.87|31.57|66
1632075900000|2021-09-19 18:25:00|31.93|31.63|31.99|31.69|31.99|31.69|31.93|31.63|51
1632076200000|2021-09-19 18:30:00|31.98|31.68|32.08|31.78|32.08|31.78|31.98|31.68|99
1632076500000|2021-09-19 18:35:00|32.07|31.77|32.07|31.77|32.08|31.78|32.05|31.75|75
1632076800000|2021-09-19 18:40:00|32.06|31.76|31.99|31.69|32.07|31.77|31.98|31.68|58
1632077100000|2021-09-19 18:45:00|32|31.7|31.95|31.65|32|31.7|31.95|31.65|60
1632077400000|2021-09-19 18:50:00|31.96|31.66|32|31.7|32|31.7|31.92|31.62|61
1632077700000|2021-09-19 18:55:00|32.01|31.71|31.97|31.67|32.03|31.73|31.97|31.67|49
1632078000000|2021-09-19 19:00:00|31.96|31.66|32.02|31.72|32.05|31.75|31.94|31.64|93
1632078300000|2021-09-19 19:05:00|32.01|31.71|31.97|31.67|32.03|31.73|31.97|31.67|67
1632078600000|2021-09-19 19:10:00|31.96|31.66|31.95|31.65|32|31.7|31.94|31.64|46
1632078900000|2021-09-19 19:15:00|31.94|31.64|31.89|31.59|31.95|31.65|31.88|31.58|46
1632079200000|2021-09-19 19:20:00|31.88|31.58|31.85|31.55|31.88|31.58|31.81|31.51|70
1632079500000|2021-09-19 19:25:00|31.84|31.54|31.81|31.51|31.87|31.57|31.81|31.51|38
1632079800000|2021-09-19 19:30:00|31.8|31.5|31.83|31.53|31.83|31.53|31.75|31.45|62
1632080100000|2021-09-19 19:35:00|31.82|31.52|31.81|31.51|31.85|31.55|31.79|31.49|72
1632080400000|2021-09-19 19:40:00|31.82|31.52|31.88|31.38|31.89|31.53|31.75|31.38|80
1632080700000|2021-09-19 19:45:00|31.87|31.37|31.81|31.31|31.92|31.42|31.79|31.29|65
1632081000000|2021-09-19 19:50:00|31.8|31.3|31.81|31.31|31.82|31.32|31.79|31.29|82
1632081300000|2021-09-19 19:55:00|31.8|31.3|31.79|31.29|31.86|31.36|31.78|31.28|71
1632081600000|2021-09-19 20:00:00|31.78|31.28|31.8|31.3|31.8|31.3|31.72|31.22|69
1632081900000|2021-09-19 20:05:00|31.81|31.31|31.97|31.47|31.97|31.47|31.78|31.28|72
1632082200000|2021-09-19 20:10:00|31.96|31.46|31.86|31.36|31.97|31.47|31.84|31.34|77
1632082500000|2021-09-19 20:15:00|31.85|31.35|31.97|31.47|31.97|31.47|31.84|31.34|56
1632082800000|2021-09-19 20:20:00|31.96|31.46|31.92|31.42|31.97|31.47|31.91|31.41|50
1632083100000|2021-09-19 20:25:00|31.91|31.41|31.89|31.39|31.91|31.41|31.85|31.35|61
1632083400000|2021-09-19 20:30:00|31.88|31.38|31.96|31.46|31.99|31.49|31.88|31.38|79
1632083700000|2021-09-19 20:35:00|31.97|31.47|32.05|31.55|32.05|31.55|31.97|31.47|51
1632084000000|2021-09-19 20:40:00|32.06|31.56|32.11|31.61|32.13|31.63|32.05|31.55|50
1632084300000|2021-09-19 20:45:00|32.1|31.6|32.1|31.6|32.1|31.6|32.04|31.54|43
1632084600000|2021-09-19 20:50:00|32.11|31.61|32.09|31.59|32.12|31.62|32.09|31.59|47
1632084900000|2021-09-19 20:55:00|32.08|31.58|32.07|31.57|32.11|31.61|32.03|31.53|62
1632085200000|2021-09-19 21:00:00|32.06|31.56|32.06|31.56|32.1|31.6|32.03|31.53|75
1632085500000|2021-09-19 21:05:00|32.07|31.57|32.03|31.53|32.1|31.6|32.01|31.51|71
1632085800000|2021-09-19 21:10:00|32.02|31.52|32.01|31.51|32.03|31.53|32|31.5|38
1632086100000|2021-09-19 21:15:00|32.02|31.52|31.98|31.48|32.04|31.54|31.98|31.48|43
1632086400000|2021-09-19 21:20:00|31.97|31.47|31.93|31.43|31.97|31.47|31.93|31.43|43
1632086700000|2021-09-19 21:25:00|31.92|31.42|31.89|31.39|31.92|31.42|31.88|31.38|34
1632087000000|2021-09-19 21:30:00|31.9|31.4|31.91|31.41|31.91|31.41|31.89|31.39|10
1632087300000|2021-09-19 21:35:00|31.92|31.42|31.98|31.48|31.98|31.48|31.9|31.4|30
1632087600000|2021-09-19 21:40:00|31.97|31.47|32.01|31.51|32.02|31.52|31.96|31.46|27
1632087900000|2021-09-19 21:45:00|32|31.5|31.85|31.35|32|31.5|31.85|31.35|77
1632088200000|2021-09-19 21:50:00|31.84|31.34|31.89|31.39|31.9|31.4|31.84|31.34|54
1632088500000|2021-09-19 21:55:00|31.88|31.38|31.97|31.47|31.99|31.49|31.88|31.38|30
1632088800000|2021-09-19 22:00:00|31.96|31.46|31.97|31.67|32.06|31.67|31.93|31.46|75
1632089100000|2021-09-19 22:05:00|31.98|31.68|31.96|31.66|32.01|31.71|31.96|31.66|68
1632089400000|2021-09-19 22:10:00|31.95|31.65|31.82|31.52|31.95|31.65|31.81|31.51|54
1632089700000|2021-09-19 22:15:00|31.81|31.51|31.66|31.36|31.84|31.54|31.64|31.34|140
1632090000000|2021-09-19 22:20:00|31.65|31.35|31.57|31.27|31.66|31.36|31.51|31.21|207
1632090300000|2021-09-19 22:25:00|31.56|31.26|31.63|31.33|31.65|31.35|31.47|31.17|216
1632090600000|2021-09-19 22:30:00|31.64|31.34|31.51|31.21|31.64|31.34|31.51|31.21|148
1632090900000|2021-09-19 22:35:00|31.5|31.2|31.42|31.12|31.51|31.21|31.41|31.11|142
1632091200000|2021-09-19 22:40:00|31.43|31.13|31.35|31.05|31.43|31.13|31.31|31.01|140
1632091500000|2021-09-19 22:45:00|31.34|31.04|31.42|31.12|31.44|31.14|31.19|30.89|209
1632091800000|2021-09-19 22:50:00|31.41|31.11|31.29|30.99|31.43|31.13|31.26|30.96|127
1632092100000|2021-09-19 22:55:00|31.28|30.98|31.31|31.01|31.4|31.1|31.27|30.97|110
1632092400000|2021-09-19 23:00:00|31.3|31|31.42|31.12|31.43|31.13|31.27|30.97|108
1632092700000|2021-09-19 23:05:00|31.43|31.13|31.32|31.02|31.43|31.13|31.31|31.01|72
1632093000000|2021-09-19 23:10:00|31.31|31.01|31.37|31.07|31.37|31.07|31.26|30.96|92
1632093300000|2021-09-19 23:15:00|31.38|31.08|31.43|31.13|31.45|31.15|31.34|31.04|110
1632093600000|2021-09-19 23:20:00|31.44|31.14|31.44|31.14|31.46|31.16|31.4|31.1|83
1632093900000|2021-09-19 23:25:00|31.45|31.15|31.46|31.16|31.54|31.24|31.44|31.14|129
1632094200000|2021-09-19 23:30:00|31.45|31.15|31.59|31.29|31.6|31.3|31.43|31.13|141
1632094500000|2021-09-19 23:35:00|31.58|31.28|31.54|31.24|31.59|31.29|31.53|31.23|77
1632094800000|2021-09-19 23:40:00|31.53|31.23|31.54|31.24|31.57|31.27|31.49|31.19|58
1632095100000|2021-09-19 23:45:00|31.55|31.25|31.45|31.15|31.55|31.25|31.45|31.15|69
1632095400000|2021-09-19 23:50:00|31.46|31.16|31.49|31.19|31.51|31.21|31.45|31.15|48
1632095700000|2021-09-19 23:55:00|31.5|31.2|31.5|31.2|31.52|31.22|31.48|31.18|55
1632096000000|2021-09-20 00:00:00|31.51|31.21|31.41|31.11|31.61|31.31|31.41|31.11|111
1632096300000|2021-09-20 00:05:00|31.4|31.1|31.33|31.03|31.42|31.12|31.33|31.03|88
1632096600000|2021-09-20 00:10:00|31.32|31.02|31.26|30.96|31.32|31.02|31.2|30.9|120
1632096900000|2021-09-20 00:15:00|31.27|30.97|31.2|30.9|31.32|31.02|31.17|30.87|115
1632097200000|2021-09-20 00:20:00|31.19|30.89|30.86|30.56|31.19|30.89|30.63|30.33|317
1632097500000|2021-09-20 00:25:00|30.85|30.55|30.8|30.5|30.9|30.6|30.68|30.38|210
1632097800000|2021-09-20 00:30:00|30.79|30.49|30.86|30.56|30.88|30.58|30.7|30.4|155
1632098100000|2021-09-20 00:35:00|30.87|30.57|30.98|30.68|30.99|30.69|30.76|30.46|169
1632098400000|2021-09-20 00:40:00|30.99|30.69|30.95|30.65|31.01|30.71|30.91|30.61|130
1632098700000|2021-09-20 00:45:00|30.94|30.64|30.76|30.46|30.96|30.66|30.75|30.45|128
1632099000000|2021-09-20 00:50:00|30.77|30.47|30.8|30.5|30.8|30.5|30.69|30.39|132
1632099300000|2021-09-20 00:55:00|30.79|30.49|30.86|30.56|30.87|30.57|30.72|30.42|155
1632099600000|2021-09-20 01:00:00|30.85|30.55|30.92|30.62|30.92|30.62|30.74|30.44|140
1632099900000|2021-09-20 01:05:00|30.93|30.63|30.89|30.59|30.97|30.67|30.89|30.59|97
1632100200000|2021-09-20 01:10:00|30.88|30.58|30.85|30.55|30.9|30.6|30.84|30.54|78
1632100500000|2021-09-20 01:15:00|30.86|30.56|30.86|30.56|30.96|30.66|30.85|30.55|103
1632100800000|2021-09-20 01:20:00|30.87|30.57|30.96|30.66|30.97|30.67|30.85|30.55|62
1632101100000|2021-09-20 01:25:00|30.97|30.67|30.93|30.63|30.98|30.68|30.92|30.62|73
1632101400000|2021-09-20 01:30:00|30.92|30.62|30.92|30.62|30.95|30.65|30.9|30.6|77
1632101700000|2021-09-20 01:35:00|30.93|30.63|31.03|30.73|31.04|30.74|30.93|30.63|89
1632102000000|2021-09-20 01:40:00|31.02|30.72|31.01|30.71|31.03|30.73|30.99|30.69|54
1632102300000|2021-09-20 01:45:00|31|30.7|31|30.7|31.03|30.73|30.98|30.68|49
1632102600000|2021-09-20 01:50:00|31.01|30.71|31.05|30.75|31.06|30.76|31|30.7|41
1632102900000|2021-09-20 01:55:00|31.06|30.76|31.08|30.78|31.11|30.81|31.05|30.75|47
1632103200000|2021-09-20 02:00:00|31.07|30.77|31.05|30.75|31.1|30.8|31.03|30.73|62
1632103500000|2021-09-20 02:05:00|31.04|30.74|31|30.7|31.05|30.75|30.99|30.69|79
1632103800000|2021-09-20 02:10:00|31.01|30.71|30.99|30.69|31.04|30.74|30.99|30.69|59
1632104100000|2021-09-20 02:15:00|31|30.7|30.94|30.64|31.02|30.72|30.93|30.63|56
1632104400000|2021-09-20 02:20:00|30.93|30.63|30.85|30.55|30.93|30.63|30.84|30.54|91
1632104700000|2021-09-20 02:25:00|30.84|30.54|30.74|30.44|30.84|30.54|30.72|30.42|95
1632105000000|2021-09-20 02:30:00|30.73|30.43|30.26|29.96|30.77|30.47|30.25|29.95|214
1632105300000|2021-09-20 02:35:00|30.25|29.95|30.26|29.96|30.38|30.08|30.15|29.85|340
1632105600000|2021-09-20 02:40:00|30.25|29.95|30.31|30.01|30.36|30.06|30.25|29.95|290
1632105900000|2021-09-20 02:45:00|30.3|30|30.27|29.97|30.36|30.06|30.21|29.91|226
1632106200000|2021-09-20 02:50:00|30.28|29.98|30.22|29.92|30.28|29.98|30.2|29.9|141
1632106500000|2021-09-20 02:55:00|30.21|29.91|30.16|29.86|30.29|29.99|30.16|29.86|150
1632106800000|2021-09-20 03:00:00|30.15|29.85|29.92|29.62|30.25|29.95|29.64|29.34|317
1632107100000|2021-09-20 03:05:00|29.91|29.61|30.02|29.72|30.04|29.74|29.76|29.46|289
1632107400000|2021-09-20 03:10:00|30.01|29.71|30.04|29.74|30.1|29.8|29.98|29.68|182
1632107700000|2021-09-20 03:15:00|30.05|29.75|30.16|29.86|30.19|29.89|30.04|29.74|175
1632108000000|2021-09-20 03:20:00|30.17|29.87|30.15|29.85|30.23|29.93|30.15|29.85|133
1632108300000|2021-09-20 03:25:00|30.16|29.86|30.02|29.72|30.18|29.88|30.02|29.72|159
1632108600000|2021-09-20 03:30:00|30.03|29.73|30.05|29.75|30.14|29.84|30.03|29.73|95
1632108900000|2021-09-20 03:35:00|30.06|29.76|29.87|29.57|30.06|29.76|29.87|29.57|150
1632109200000|2021-09-20 03:40:00|29.88|29.58|29.92|29.62|29.97|29.67|29.87|29.57|113
1632109500000|2021-09-20 03:45:00|29.93|29.63|29.85|29.55|29.99|29.69|29.76|29.46|112
1632109800000|2021-09-20 03:50:00|29.84|29.54|29.6|29.3|29.85|29.55|29.56|29.26|224
1632110100000|2021-09-20 03:55:00|29.61|29.31|29.52|29.22|29.68|29.38|29.52|29.22|111
1632110400000|2021-09-20 04:00:00|29.51|29.21|29.57|29.27|29.65|29.35|29.45|29.15|203
1632110700000|2021-09-20 04:05:00|29.56|29.26|29.46|29.16|29.56|29.26|29.44|29.14|126
1632111000000|2021-09-20 04:10:00|29.47|29.17|29.37|29.07|29.53|29.23|29.37|29.07|178
1632111300000|2021-09-20 04:15:00|29.38|29.08|29.58|29.28|29.65|29.35|29.37|29.07|136
1632111600000|2021-09-20 04:20:00|29.57|29.27|29.7|29.4|29.74|29.44|29.54|29.24|102
1632111900000|2021-09-20 04:25:00|29.69|29.39|29.82|29.52|29.84|29.54|29.69|29.39|78
1632112200000|2021-09-20 04:30:00|29.81|29.51|29.86|29.56|29.9|29.6|29.81|29.51|101
1632112500000|2021-09-20 04:35:00|29.85|29.55|29.88|29.58|29.89|29.59|29.82|29.52|86
1632112800000|2021-09-20 04:40:00|29.87|29.57|29.88|29.58|29.88|29.58|29.83|29.53|78
1632113100000|2021-09-20 04:45:00|29.89|29.59|29.82|29.52|29.89|29.59|29.81|29.51|100
1632113400000|2021-09-20 04:50:00|29.83|29.53|29.91|29.61|29.94|29.64|29.82|29.52|73
1632113700000|2021-09-20 04:55:00|29.9|29.6|29.85|29.55|29.9|29.6|29.83|29.53|72
1632114000000|2021-09-20 05:00:00|29.84|29.54|29.87|29.57|29.9|29.6|29.83|29.53|90
1632114300000|2021-09-20 05:05:00|29.88|29.58|29.87|29.57|29.89|29.59|29.84|29.54|52
1632114600000|2021-09-20 05:10:00|29.88|29.58|29.9|29.6|29.9|29.6|29.86|29.56|51
1632114900000|2021-09-20 05:15:00|29.91|29.61|29.88|29.58|29.94|29.64|29.87|29.57|64
1632115200000|2021-09-20 05:20:00|29.87|29.57|29.87|29.57|29.89|29.59|29.86|29.56|37
1632115500000|2021-09-20 05:25:00|29.88|29.58|29.89|29.59|29.9|29.6|29.87|29.57|50
1632115800000|2021-09-20 05:30:00|29.9|29.6|29.86|29.56|29.9|29.6|29.85|29.55|83
1632116100000|2021-09-20 05:35:00|29.85|29.55|29.81|29.51|29.88|29.58|29.81|29.51|73
1632116400000|2021-09-20 05:40:00|29.8|29.5|29.73|29.43|29.84|29.54|29.72|29.42|86
1632116700000|2021-09-20 05:45:00|29.72|29.42|29.73|29.43|29.82|29.52|29.72|29.42|58
1632117000000|2021-09-20 05:50:00|29.72|29.42|29.81|29.51|29.81|29.51|29.72|29.42|66
1632117300000|2021-09-20 05:55:00|29.8|29.5|29.88|29.58|29.88|29.58|29.8|29.5|53
1632117600000|2021-09-20 06:00:00|29.89|29.59|29.87|29.57|29.93|29.63|29.87|29.57|87
1632117900000|2021-09-20 06:05:00|29.88|29.58|29.78|29.48|29.88|29.58|29.78|29.48|70
1632118200000|2021-09-20 06:10:00|29.77|29.47|29.72|29.42|29.78|29.48|29.69|29.39|87
1632118500000|2021-09-20 06:15:00|29.71|29.41|29.77|29.47|29.83|29.53|29.69|29.39|125
1632118800000|2021-09-20 06:20:00|29.76|29.46|29.79|29.49|29.83|29.53|29.65|29.35|98
1632119100000|2021-09-20 06:25:00|29.8|29.5|29.76|29.46|29.87|29.57|29.76|29.46|117
1632119400000|2021-09-20 06:30:00|29.77|29.47|29.68|29.38|29.82|29.52|29.66|29.36|96
1632119700000|2021-09-20 06:35:00|29.69|29.39|29.67|29.37|29.75|29.45|29.64|29.34|105
1632120000000|2021-09-20 06:40:00|29.68|29.38|29.64|29.34|29.7|29.4|29.64|29.34|105
1632120300000|2021-09-20 06:45:00|29.65|29.35|29.67|29.37|29.71|29.41|29.61|29.31|114
1632120600000|2021-09-20 06:50:00|29.66|29.36|29.65|29.35|29.68|29.38|29.6|29.3|130
1632120900000|2021-09-20 06:55:00|29.64|29.34|29.75|29.45|29.76|29.46|29.61|29.31|94
1632121200000|2021-09-20 07:00:00|29.76|29.46|29.84|29.54|29.9|29.6|29.76|29.46|99
1632121500000|2021-09-20 07:05:00|29.83|29.53|29.67|29.37|29.88|29.58|29.65|29.35|129
1632121800000|2021-09-20 07:10:00|29.66|29.36|29.58|29.28|29.66|29.36|29.58|29.28|94
1632122100000|2021-09-20 07:15:00|29.57|29.27|29.51|29.21|29.59|29.29|29.5|29.2|77
1632122400000|2021-09-20 07:20:00|29.52|29.22|29.53|29.23|29.57|29.27|29.42|29.12|177
1632122700000|2021-09-20 07:25:00|29.54|29.24|29.49|29.19|29.56|29.26|29.46|29.16|150
1632123000000|2021-09-20 07:30:00|29.5|29.2|29.11|28.81|29.55|29.25|29.11|28.81|151
1632123300000|2021-09-20 07:35:00|29.1|28.8|29.17|28.87|29.19|28.89|29.02|28.72|303
1632123600000|2021-09-20 07:40:00|29.18|28.88|29.18|28.88|29.24|28.94|29.11|28.81|232
1632123900000|2021-09-20 07:45:00|29.17|28.87|29.22|28.92|29.38|29.08|29.14|28.84|203
1632124200000|2021-09-20 07:50:00|29.23|28.93|29.11|28.81|29.27|28.97|29.05|28.75|223
1632124500000|2021-09-20 07:55:00|29.1|28.8|29.19|28.89|29.19|28.89|29.08|28.78|187
1632124800000|2021-09-20 08:00:00|29.18|28.88|29.28|28.98|29.3|29|29.09|28.79|141
1632125100000|2021-09-20 08:05:00|29.29|28.99|29.32|29.02|29.34|29.04|29.17|28.87|177
1632125400000|2021-09-20 08:10:00|29.33|29.03|29.32|29.02|29.45|29.15|29.32|29.02|127
1632125700000|2021-09-20 08:15:00|29.33|29.03|29.22|28.92|29.38|29.08|29.21|28.91|141
1632126000000|2021-09-20 08:20:00|29.23|28.93|29.42|29.12|29.43|29.13|29.22|28.92|128
1632126300000|2021-09-20 08:25:00|29.41|29.11|29.44|29.14|29.47|29.17|29.41|29.11|96
1632126600000|2021-09-20 08:30:00|29.45|29.15|29.44|29.14|29.5|29.2|29.34|29.04|108
1632126900000|2021-09-20 08:35:00|29.43|29.13|29.48|29.18|29.48|29.18|29.39|29.09|71
1632127200000|2021-09-20 08:40:00|29.49|29.19|29.53|29.23|29.53|29.23|29.48|29.18|63
1632127500000|2021-09-20 08:45:00|29.52|29.22|29.49|29.19|29.55|29.25|29.47|29.17|77
1632127800000|2021-09-20 08:50:00|29.48|29.18|29.52|29.22|29.53|29.23|29.46|29.16|116
1632128100000|2021-09-20 08:55:00|29.51|29.21|29.55|29.25|29.56|29.26|29.48|29.18|131
1632128400000|2021-09-20 09:00:00|29.54|29.24|29.5|29.2|29.57|29.27|29.44|29.14|92
1632128700000|2021-09-20 09:05:00|29.51|29.21|29.47|29.17|29.53|29.23|29.47|29.17|111
1632129000000|2021-09-20 09:10:00|29.48|29.18|29.41|29.11|29.51|29.21|29.4|29.1|79
1632129300000|2021-09-20 09:15:00|29.42|29.12|29.5|29.2|29.51|29.21|29.4|29.1|89
1632129600000|2021-09-20 09:20:00|29.49|29.19|29.41|29.11|29.5|29.2|29.41|29.11|76
1632129900000|2021-09-20 09:25:00|29.42|29.12|29.35|29.05|29.44|29.14|29.35|29.05|50
1632130200000|2021-09-20 09:30:00|29.34|29.04|29.27|28.97|29.4|29.1|29.25|28.95|106
1632130500000|2021-09-20 09:35:00|29.28|28.98|29.29|28.99|29.31|29.01|29.25|28.95|52
1632130800000|2021-09-20 09:40:00|29.3|29|29.19|28.89|29.3|29|29.18|28.88|64
1632131100000|2021-09-20 09:45:00|29.18|28.88|29.17|28.87|29.22|28.92|29.14|28.84|136
1632131400000|2021-09-20 09:50:00|29.16|28.86|29.15|28.85|29.24|28.94|29.15|28.85|100
1632131700000|2021-09-20 09:55:00|29.16|28.86|29.15|28.85|29.19|28.89|29.13|28.83|146
1632132000000|2021-09-20 10:00:00|29.16|28.86|29.15|28.85|29.3|29|29.12|28.82|127
1632132300000|2021-09-20 10:05:00|29.14|28.84|29.03|28.73|29.19|28.89|29.03|28.73|126
1632132600000|2021-09-20 10:10:00|29.02|28.72|29.24|28.94|29.24|28.94|28.99|28.69|178
1632132900000|2021-09-20 10:15:00|29.23|28.93|29.45|29.15|29.45|29.15|29.22|28.92|289
1632133200000|2021-09-20 10:20:00|29.44|29.14|29.31|29.01|29.46|29.16|29.3|29|156
1632133500000|2021-09-20 10:25:00|29.3|29|29.21|28.91|29.33|29.03|29.13|28.83|169
1632133800000|2021-09-20 10:30:00|29.22|28.92|29.13|28.83|29.32|29.02|29.11|28.81|188
1632134100000|2021-09-20 10:35:00|29.14|28.84|29.04|28.74|29.19|28.89|29.04|28.74|203
1632134400000|2021-09-20 10:40:00|29.03|28.73|28.99|28.69|29.1|28.8|28.96|28.66|178
1632134700000|2021-09-20 10:45:00|28.98|28.68|29.06|28.76|29.09|28.79|28.87|28.57|209
1632135000000|2021-09-20 10:50:00|29.05|28.75|28.91|28.61|29.08|28.78|28.91|28.61|139
1632135300000|2021-09-20 10:55:00|28.92|28.62|28.83|28.53|28.98|28.68|28.83|28.53|103
1632135600000|2021-09-20 11:00:00|28.82|28.52|28.77|28.47|28.86|28.56|28.7|28.4|163
1632135900000|2021-09-20 11:05:00|28.76|28.46|28.51|28.21|28.77|28.47|28.28|27.98|230
1632136200000|2021-09-20 11:10:00|28.5|28.2|28.36|28.06|28.55|28.25|28.33|28.03|216
1632136500000|2021-09-20 11:15:00|28.35|28.05|28.4|28.1|28.45|28.15|28.34|28.04|158
1632136800000|2021-09-20 11:20:00|28.41|28.11|28.37|28.07|28.51|28.21|28.36|28.06|127
1632137100000|2021-09-20 11:25:00|28.38|28.08|28.22|27.92|28.4|28.1|28.13|27.83|214
1632137400000|2021-09-20 11:30:00|28.21|27.91|28.34|28.04|28.4|28.1|28.12|27.82|265
1632137700000|2021-09-20 11:35:00|28.33|28.03|28.15|27.85|28.44|28.14|28.14|27.84|249
1632138000000|2021-09-20 11:40:00|28.16|27.86|27.74|27.44|28.2|27.9|27.73|27.43|274
1632138300000|2021-09-20 11:45:00|27.73|27.43|27.81|27.51|28|27.7|27.73|27.43|327
1632138600000|2021-09-20 11:50:00|27.82|27.52|27.89|27.59|28.09|27.79|27.76|27.46|296
1632138900000|2021-09-20 11:55:00|27.88|27.58|28.09|27.79|28.15|27.85|27.88|27.58|192
1632139200000|2021-09-20 12:00:00|28.08|27.78|28.18|27.88|28.3|28|28.04|27.74|274
1632139500000|2021-09-20 12:05:00|28.19|27.89|28.13|27.83|28.34|28.04|28.13|27.83|201
1632139800000|2021-09-20 12:10:00|28.14|27.84|27.84|27.54|28.16|27.86|27.84|27.54|235
1632140100000|2021-09-20 12:15:00|27.83|27.53|27.78|27.48|28.07|27.77|27.77|27.47|286
1632140400000|2021-09-20 12:20:00|27.79|27.49|27.83|27.53|27.93|27.63|27.69|27.39|248
1632140700000|2021-09-20 12:25:00|27.82|27.52|27.66|27.36|27.82|27.52|27.58|27.28|313
1632141000000|2021-09-20 12:30:00|27.67|27.37|27.6|27.3|27.88|27.58|27.48|27.18|288
1632141300000|2021-09-20 12:35:00|27.59|27.29|27.2|26.9|27.61|27.31|27.19|26.89|283
1632141600000|2021-09-20 12:40:00|27.19|26.89|27.67|27.37|27.67|27.37|27.18|26.88|255
1632141900000|2021-09-20 12:45:00|27.66|27.36|27.84|27.54|28.01|27.71|27.66|27.36|249
1632142200000|2021-09-20 12:50:00|27.83|27.53|28.03|27.73|28.11|27.81|27.81|27.51|263
1632142500000|2021-09-20 12:55:00|28.02|27.72|28.06|27.76|28.1|27.8|27.98|27.68|234
1632142800000|2021-09-20 13:00:00|28.07|27.77|27.86|27.56|28.09|27.79|27.85|27.55|186
1632143100000|2021-09-20 13:05:00|27.85|27.55|28.05|27.75|28.14|27.84|27.85|27.55|168
1632143400000|2021-09-20 13:10:00|28.04|27.74|28.02|27.72|28.15|27.85|27.87|27.57|224
1632143700000|2021-09-20 13:15:00|28.03|27.73|28.34|28.04|28.37|28.07|27.95|27.65|275
1632144000000|2021-09-20 13:20:00|28.33|28.03|28.28|27.98|28.33|28.03|28.22|27.92|239
1632144300000|2021-09-20 13:25:00|28.29|27.99|28.39|28.09|28.44|28.14|28.27|27.97|168
1632144600000|2021-09-20 13:30:00|28.4|28.1|28.34|28.04|28.48|28.18|28.24|27.94|214
1632144900000|2021-09-20 13:35:00|28.35|28.05|28.31|28.01|28.38|28.08|28.27|27.97|180
1632145200000|2021-09-20 13:40:00|28.32|28.02|28.52|28.22|28.52|28.22|28.32|28.02|102
1632145500000|2021-09-20 13:45:00|28.51|28.21|28.45|28.15|28.53|28.23|28.41|28.11|140
1632145800000|2021-09-20 13:50:00|28.46|28.16|28.63|28.33|28.63|28.33|28.42|28.12|131
1632146100000|2021-09-20 13:55:00|28.62|28.32|28.72|28.42|28.72|28.42|28.61|28.31|181
1632146400000|2021-09-20 14:00:00|28.71|28.41|28.6|28.3|28.72|28.42|28.59|28.29|163
1632146700000|2021-09-20 14:05:00|28.61|28.31|28.68|28.38|28.72|28.42|28.6|28.3|82
1632147000000|2021-09-20 14:10:00|28.67|28.37|28.58|28.28|28.68|28.38|28.51|28.21|122
1632147300000|2021-09-20 14:15:00|28.57|28.27|28.36|28.06|28.58|28.28|28.36|28.06|130
1632147600000|2021-09-20 14:20:00|28.37|28.07|28.41|28.11|28.42|28.12|28.32|28.02|118
1632147900000|2021-09-20 14:25:00|28.4|28.1|28.56|28.26|28.61|28.31|28.39|28.09|104
1632148200000|2021-09-20 14:30:00|28.57|28.27|28.46|28.16|28.58|28.28|28.45|28.15|128
1632148500000|2021-09-20 14:35:00|28.47|28.17|28.62|28.32|28.62|28.32|28.46|28.16|112
1632148800000|2021-09-20 14:40:00|28.61|28.31|28.45|28.15|28.63|28.33|28.44|28.14|181
1632149100000|2021-09-20 14:45:00|28.43|28.13|28.46|28.16|28.58|28.28|28.4|28.1|171
1632149400000|2021-09-20 14:50:00|28.47|28.17|28.64|28.34|28.69|28.39|28.42|28.12|184
1632149700000|2021-09-20 14:55:00|28.65|28.35|28.52|28.22|28.65|28.35|28.51|28.21|150
1632150000000|2021-09-20 15:00:00|28.51|28.21|28.31|28.01|28.52|28.22|28.22|27.92|212
1632150300000|2021-09-20 15:05:00|28.32|28.02|28.38|28.08|28.42|28.12|28.3|28|213
1632150600000|2021-09-20 15:10:00|28.37|28.07|28.53|28.23|28.54|28.24|28.37|28.07|171
1632150900000|2021-09-20 15:15:00|28.54|28.24|28.5|28.2|28.54|28.24|28.43|28.13|153
1632151200000|2021-09-20 15:20:00|28.49|28.19|28.49|28.19|28.53|28.23|28.47|28.17|87
1632151500000|2021-09-20 15:25:00|28.5|28.2|28.57|28.27|28.58|28.28|28.5|28.2|64
1632151800000|2021-09-20 15:30:00|28.56|28.26|28.71|28.41|28.92|28.62|28.55|28.25|217
1632152100000|2021-09-20 15:35:00|28.72|28.42|28.58|28.28|28.72|28.42|28.58|28.28|162
1632152400000|2021-09-20 15:40:00|28.59|28.29|28.57|28.27|28.61|28.31|28.55|28.25|107
1632152700000|2021-09-20 15:45:00|28.56|28.26|28.55|28.25|28.6|28.3|28.53|28.23|92
1632153000000|2021-09-20 15:50:00|28.54|28.24|28.37|28.07|28.55|28.25|28.34|28.04|167
1632153300000|2021-09-20 15:55:00|28.38|28.08|28.53|28.23|28.58|28.28|28.35|28.05|145
1632153600000|2021-09-20 16:00:00|28.54|28.24|28.46|28.16|28.56|28.26|28.44|28.14|175
1632153900000|2021-09-20 16:05:00|28.45|28.15|28.48|28.18|28.57|28.27|28.45|28.15|108
1632154200000|2021-09-20 16:10:00|28.47|28.17|28.55|28.25|28.55|28.25|28.37|28.07|107
1632154500000|2021-09-20 16:15:00|28.56|28.26|28.51|28.21|28.63|28.33|28.51|28.21|90
1632154800000|2021-09-20 16:20:00|28.52|28.22|28.63|28.33|28.64|28.34|28.47|28.17|88
1632155100000|2021-09-20 16:25:00|28.64|28.34|28.83|28.53|28.86|28.56|28.63|28.33|130
1632155400000|2021-09-20 16:30:00|28.82|28.52|28.77|28.47|28.89|28.59|28.72|28.42|152
1632155700000|2021-09-20 16:35:00|28.78|28.48|28.88|28.58|28.89|28.59|28.72|28.42|138
1632156000000|2021-09-20 16:40:00|28.87|28.57|28.87|28.57|28.88|28.58|28.8|28.5|75
1632156300000|2021-09-20 16:45:00|28.86|28.56|28.74|28.44|28.87|28.57|28.73|28.43|110
1632156600000|2021-09-20 16:50:00|28.73|28.43|28.61|28.31|28.74|28.44|28.58|28.28|137
1632156900000|2021-09-20 16:55:00|28.6|28.3|28.6|28.3|28.62|28.32|28.57|28.27|97
1632157200000|2021-09-20 17:00:00|28.59|28.29|28.66|28.36|28.75|28.45|28.59|28.29|107
1632157500000|2021-09-20 17:05:00|28.65|28.35|28.55|28.25|28.67|28.37|28.52|28.22|124
1632157800000|2021-09-20 17:10:00|28.56|28.26|28.51|28.21|28.56|28.26|28.5|28.2|122
1632158100000|2021-09-20 17:15:00|28.5|28.2|28.54|28.24|28.55|28.25|28.48|28.18|89
1632158400000|2021-09-20 17:20:00|28.55|28.25|28.63|28.33|28.64|28.34|28.55|28.25|101
1632158700000|2021-09-20 17:25:00|28.64|28.34|28.74|28.44|28.75|28.45|28.63|28.33|103
1632159000000|2021-09-20 17:30:00|28.73|28.43|28.6|28.3|28.73|28.43|28.6|28.3|110
1632159300000|2021-09-20 17:35:00|28.61|28.31|28.88|28.58|28.88|28.58|28.6|28.3|98
1632159600000|2021-09-20 17:40:00|28.87|28.57|28.78|28.48|28.88|28.58|28.76|28.46|168
1632159900000|2021-09-20 17:45:00|28.79|28.49|28.8|28.5|28.81|28.51|28.77|28.47|122
1632160200000|2021-09-20 17:50:00|28.81|28.51|28.87|28.57|28.87|28.57|28.8|28.5|89
1632160500000|2021-09-20 17:55:00|28.86|28.56|28.8|28.5|28.86|28.56|28.8|28.5|66
1632160800000|2021-09-20 18:00:00|28.81|28.51|28.79|28.49|28.88|28.58|28.74|28.44|163
1632161100000|2021-09-20 18:05:00|28.8|28.5|28.69|28.39|28.8|28.5|28.65|28.35|129
1632161400000|2021-09-20 18:10:00|28.68|28.38|28.66|28.36|28.7|28.4|28.65|28.35|90
1632161700000|2021-09-20 18:15:00|28.67|28.37|28.72|28.42|28.82|28.52|28.64|28.34|107
1632162000000|2021-09-20 18:20:00|28.71|28.41|28.6|28.3|28.72|28.42|28.56|28.26|114
1632162300000|2021-09-20 18:25:00|28.59|28.29|28.43|28.13|28.61|28.31|28.41|28.11|97
1632162600000|2021-09-20 18:30:00|28.39|28.09|28.42|28.12|28.5|28.2|28.38|28.08|130
1632162900000|2021-09-20 18:35:00|28.41|28.11|28.38|28.08|28.48|28.18|28.27|27.97|192
1632163200000|2021-09-20 18:40:00|28.39|28.09|28.35|28.05|28.41|28.11|28.34|28.04|149
1632163500000|2021-09-20 18:45:00|28.34|28.04|28.37|28.07|28.38|28.08|28.28|27.98|101
1632163800000|2021-09-20 18:50:00|28.38|28.08|28.23|27.93|28.39|28.09|28.22|27.92|118
1632164100000|2021-09-20 18:55:00|28.22|27.92|28.22|27.92|28.25|27.95|28.16|27.86|137
1632164400000|2021-09-20 19:00:00|28.23|27.93|28.17|27.87|28.31|28.01|28.16|27.86|130
1632164700000|2021-09-20 19:05:00|28.18|27.88|28.1|27.8|28.23|27.93|28.06|27.76|161
1632165000000|2021-09-20 19:10:00|28.11|27.81|28.07|27.77|28.27|27.97|28.05|27.75|234
1632165300000|2021-09-20 19:15:00|28.08|27.78|28.02|27.72|28.12|27.82|28|27.7|200
1632165600000|2021-09-20 19:20:00|28.01|27.71|28.16|27.86|28.16|27.86|27.99|27.69|202
1632165900000|2021-09-20 19:25:00|28.17|27.87|28.14|27.84|28.17|27.87|28.03|27.73|140
1632166200000|2021-09-20 19:30:00|28.15|27.85|28.33|28.03|28.51|28.21|28.14|27.84|237
1632166500000|2021-09-20 19:35:00|28.34|28.04|28.27|27.97|28.37|28.07|28.25|27.95|164
1632166800000|2021-09-20 19:40:00|28.26|27.96|28.35|28.05|28.45|28.15|28.23|27.93|191
1632167100000|2021-09-20 19:45:00|28.36|28.06|28.31|28.01|28.46|28.16|28.3|28|157
1632167400000|2021-09-20 19:50:00|28.32|28.02|28.45|28.15|28.46|28.16|28.23|27.93|161
1632167700000|2021-09-20 19:55:00|28.44|28.14|28.48|28.18|28.52|28.22|28.42|28.12|148
1632168000000|2021-09-20 20:00:00|28.47|28.17|28.6|28.3|28.62|28.32|28.43|28.13|129
1632168300000|2021-09-20 20:05:00|28.59|28.29|28.47|28.17|28.59|28.29|28.47|28.17|122
1632168600000|2021-09-20 20:10:00|28.46|28.16|28.49|28.19|28.56|28.26|28.43|28.13|82
1632168900000|2021-09-20 20:15:00|28.5|28.2|28.44|28.14|28.55|28.25|28.44|28.14|70
1632169200000|2021-09-20 20:20:00|28.43|28.13|28.31|28.01|28.44|28.14|28.3|28|127
1632169500000|2021-09-20 20:25:00|28.32|28.02|28.3|28|28.38|28.08|28.3|28|109
1632169800000|2021-09-20 20:30:00|28.29|27.99|28.3|28|28.35|28.05|28.27|27.97|100
1632170100000|2021-09-20 20:35:00|28.31|28.01|28.33|28.03|28.44|28.14|28.31|28.01|73
1632170400000|2021-09-20 20:40:00|28.32|28.02|28.07|27.77|28.32|28.02|28.05|27.75|133
1632170700000|2021-09-20 20:45:00|28.06|27.76|27.99|27.69|28.08|27.78|27.94|27.64|110
1632171000000|2021-09-20 20:50:00|28|27.7|28.05|27.75|28.06|27.76|27.99|27.69|93
1632171300000|2021-09-20 20:55:00|28.06|27.76|28.23|27.93|28.23|27.93|28.05|27.75|78
1632171600000|2021-09-20 21:00:00|28.22|27.92|28.28|27.98|28.35|28.05|28.19|27.89|145
1632171900000|2021-09-20 21:05:00|28.27|27.97|28.44|28.14|28.47|28.17|28.22|27.92|168
1632172200000|2021-09-20 21:10:00|28.43|28.13|28.39|28.09|28.47|28.17|28.38|28.08|143
1632172500000|2021-09-20 21:15:00|28.4|28.1|28.47|28.17|28.48|28.18|28.33|28.03|58
1632172800000|2021-09-20 21:20:00|28.48|28.18|28.46|28.16|28.49|28.19|28.46|28.16|31
1632173100000|2021-09-20 21:25:00|28.45|28.15|28.49|28.19|28.5|28.2|28.45|28.15|55
1632173400000|2021-09-20 21:30:00|28.5|28.2|28.51|28.21|28.51|28.21|28.49|28.19|38
1632173700000|2021-09-20 21:35:00|28.52|28.22|28.55|28.25|28.55|28.25|28.52|28.22|14
1632174000000|2021-09-20 21:40:00|28.56|28.26|28.67|28.37|28.67|28.37|28.55|28.25|48
1632174300000|2021-09-20 21:45:00|28.68|28.38|28.72|28.42|28.77|28.47|28.68|28.38|47
1632174600000|2021-09-20 21:50:00|28.71|28.41|28.71|28.41|28.73|28.43|28.7|28.4|49
1632174900000|2021-09-20 21:55:00|28.7|28.4|28.6|28.3|28.71|28.41|28.6|28.3|67
1632175200000|2021-09-20 22:00:00|28.61|28.31|28.76|28.46|28.78|28.48|28.61|28.31|81
1632175500000|2021-09-20 22:05:00|28.75|28.45|28.88|28.58|28.89|28.59|28.68|28.38|73
1632175800000|2021-09-20 22:10:00|28.89|28.59|28.9|28.6|28.98|28.68|28.84|28.54|77
1632176100000|2021-09-20 22:15:00|28.89|28.59|28.93|28.63|28.97|28.67|28.87|28.57|169
1632176400000|2021-09-20 22:20:00|28.94|28.64|28.94|28.64|28.95|28.65|28.86|28.56|166
1632176700000|2021-09-20 22:25:00|28.93|28.63|28.88|28.58|28.99|28.69|28.88|28.58|84
1632177000000|2021-09-20 22:30:00|28.89|28.59|28.91|28.61|28.92|28.62|28.85|28.55|60
1632177300000|2021-09-20 22:35:00|28.92|28.62|28.89|28.59|28.95|28.65|28.89|28.59|44
1632177600000|2021-09-20 22:40:00|28.9|28.6|28.78|28.48|28.92|28.62|28.78|28.48|108
1632177900000|2021-09-20 22:45:00|28.77|28.47|28.57|28.27|28.78|28.48|28.57|28.27|151
1632178200000|2021-09-20 22:50:00|28.56|28.26|28.42|28.12|28.6|28.3|28.41|28.11|161
1632178500000|2021-09-20 22:55:00|28.43|28.13|28.58|28.28|28.6|28.3|28.43|28.13|217
1632178800000|2021-09-20 23:00:00|28.59|28.29|28.76|28.46|28.81|28.51|28.52|28.22|186
1632179100000|2021-09-20 23:05:00|28.75|28.45|28.45|28.15|28.76|28.46|28.45|28.15|216
1632179400000|2021-09-20 23:10:00|28.46|28.16|28.44|28.14|28.46|28.16|28.35|28.05|128
1632179700000|2021-09-20 23:15:00|28.43|28.13|28.44|28.14|28.5|28.2|28.38|28.08|209
1632180000000|2021-09-20 23:20:00|28.43|28.13|28.19|27.89|28.45|28.15|28.18|27.88|207
1632180300000|2021-09-20 23:25:00|28.18|27.88|28.12|27.82|28.23|27.93|28.11|27.81|240
1632180600000|2021-09-20 23:30:00|28.13|27.83|28.23|27.93|28.28|27.98|28.07|27.77|202
1632180900000|2021-09-20 23:35:00|28.24|27.94|28.22|27.92|28.35|28.05|28.22|27.92|181
1632181200000|2021-09-20 23:40:00|28.23|27.93|28.19|27.89|28.35|28.05|28.19|27.89|142
1632181500000|2021-09-20 23:45:00|28.18|27.88|28.33|28.03|28.33|28.03|28.15|27.85|163
1632181800000|2021-09-20 23:50:00|28.32|28.02|28.44|28.14|28.44|28.14|28.31|28.01|125
1632182100000|2021-09-20 23:55:00|28.43|28.13|28.37|28.07|28.43|28.13|28.18|27.88|107
1632182400000|2021-09-21 00:00:00|28.38|28.08|28.11|27.81|28.39|28.09|28.11|27.81|180
1632182700000|2021-09-21 00:05:00|28.12|27.82|27.91|27.61|28.12|27.82|27.86|27.56|169
1632183000000|2021-09-21 00:10:00|27.92|27.62|27.68|27.38|28|27.7|27.6|27.3|281
1632183300000|2021-09-21 00:15:00|27.69|27.39|27.41|27.11|27.77|27.47|27.4|27.1|284
1632183600000|2021-09-21 00:20:00|27.4|27.1|27.27|26.97|27.54|27.24|26.98|26.68|459
1632183900000|2021-09-21 00:25:00|27.26|26.96|27.41|27.11|27.54|27.24|27.15|26.85|355
1632184200000|2021-09-21 00:30:00|27.42|27.12|27.29|26.99|27.47|27.17|27.26|26.96|302
1632184500000|2021-09-21 00:35:00|27.27|26.97|27.61|27.31|27.65|27.35|27.21|26.91|302
1632184800000|2021-09-21 00:40:00|27.6|27.3|27.63|27.33|27.71|27.41|27.55|27.25|219
1632185100000|2021-09-21 00:45:00|27.64|27.34|27.47|27.17|27.66|27.36|27.41|27.11|209
1632185400000|2021-09-21 00:50:00|27.46|27.16|27.34|27.04|27.54|27.24|27.33|27.03|176
1632185700000|2021-09-21 00:55:00|27.33|27.03|27.37|27.07|27.49|27.19|27.33|27.03|164
1632186000000|2021-09-21 01:00:00|27.38|27.08|27.59|27.29|27.59|27.29|27.34|27.04|163
1632186300000|2021-09-21 01:05:00|27.6|27.3|27.57|27.27|27.65|27.35|27.57|27.27|142
1632186600000|2021-09-21 01:10:00|27.56|27.26|27.41|27.11|27.57|27.27|27.41|27.11|126
1632186900000|2021-09-21 01:15:00|27.42|27.12|27.57|27.27|27.66|27.36|27.4|27.1|141
1632187200000|2021-09-21 01:20:00|27.56|27.26|27.67|27.37|27.73|27.43|27.55|27.25|125
1632187500000|2021-09-21 01:25:00|27.66|27.36|27.8|27.5|27.82|27.52|27.61|27.31|132
1632187800000|2021-09-21 01:30:00|27.81|27.51|27.98|27.68|28.03|27.73|27.78|27.48|164
1632188100000|2021-09-21 01:35:00|27.97|27.67|28.09|27.79|28.09|27.79|27.97|27.67|115
1632188400000|2021-09-21 01:40:00|28.1|27.8|28.19|27.89|28.31|28.01|28.06|27.76|292
1632188700000|2021-09-21 01:45:00|28.2|27.9|28.23|27.93|28.23|27.93|28.14|27.84|123
1632189000000|2021-09-21 01:50:00|28.24|27.94|28.22|27.92|28.26|27.96|28.17|27.87|151
1632189300000|2021-09-21 01:55:00|28.23|27.93|28.34|28.04|28.4|28.1|28.22|27.92|216
1632189600000|2021-09-21 02:00:00|28.35|28.05|28.41|28.11|28.43|28.13|28.23|27.93|185
1632189900000|2021-09-21 02:05:00|28.4|28.1|28.45|28.15|28.45|28.15|28.37|28.07|195
1632190200000|2021-09-21 02:10:00|28.46|28.16|28.48|28.18|28.49|28.19|28.42|28.12|131
1632190500000|2021-09-21 02:15:00|28.49|28.19|28.45|28.15|28.5|28.2|28.38|28.08|168
1632190800000|2021-09-21 02:20:00|28.46|28.16|28.46|28.16|28.47|28.17|28.39|28.09|139
1632191100000|2021-09-21 02:25:00|28.45|28.15|28.43|28.13|28.48|28.18|28.37|28.07|146
1632191400000|2021-09-21 02:30:00|28.44|28.14|28.41|28.11|28.44|28.14|28.37|28.07|110
1632191700000|2021-09-21 02:35:00|28.42|28.12|28.45|28.15|28.46|28.16|28.4|28.1|50
1632192000000|2021-09-21 02:40:00|28.44|28.14|28.45|28.15|28.47|28.17|28.44|28.14|76
1632192300000|2021-09-21 02:45:00|28.46|28.16|28.48|28.18|28.53|28.23|28.46|28.16|117
1632192600000|2021-09-21 02:50:00|28.47|28.17|28.48|28.18|28.56|28.26|28.46|28.16|128
1632192900000|2021-09-21 02:55:00|28.49|28.19|28.51|28.21|28.57|28.27|28.48|28.18|151
1632193200000|2021-09-21 03:00:00|28.5|28.2|28.49|28.19|28.51|28.21|28.44|28.14|90
1632193500000|2021-09-21 03:05:00|28.5|28.2|28.5|28.2|28.5|28.2|28.43|28.13|88
1632193800000|2021-09-21 03:10:00|28.49|28.19|28.55|28.25|28.55|28.25|28.45|28.15|83
1632194100000|2021-09-21 03:15:00|28.54|28.24|28.41|28.11|28.55|28.25|28.4|28.1|98
1632194400000|2021-09-21 03:20:00|28.42|28.12|28.48|28.18|28.5|28.2|28.41|28.11|75
1632194700000|2021-09-21 03:25:00|28.47|28.17|28.47|28.17|28.52|28.22|28.46|28.16|54
1632195000000|2021-09-21 03:30:00|28.46|28.16|28.27|27.97|28.46|28.16|28.27|27.97|115
1632195300000|2021-09-21 03:35:00|28.28|27.98|28.29|27.99|28.35|28.05|28.27|27.97|82
1632195600000|2021-09-21 03:40:00|28.28|27.98|28.24|27.94|28.34|28.04|28.23|27.93|88
1632195900000|2021-09-21 03:45:00|28.23|27.93|28.15|27.85|28.28|27.98|28.13|27.83|112
1632196200000|2021-09-21 03:50:00|28.14|27.84|28.05|27.75|28.16|27.86|28.04|27.74|109
1632196500000|2021-09-21 03:55:00|28.06|27.76|28.17|27.87|28.23|27.93|28.06|27.76|142
1632196800000|2021-09-21 04:00:00|28.18|27.88|28.2|27.9|28.22|27.92|28.1|27.8|108
1632197100000|2021-09-21 04:05:00|28.19|27.89|28.1|27.8|28.3|28|28.09|27.79|148
1632197400000|2021-09-21 04:10:00|28.11|27.81|28.11|27.81|28.12|27.82|28.04|27.74|137
1632197700000|2021-09-21 04:15:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|82
1632198000000|2021-09-21 04:20:00|28.01|27.71|28.05|27.75|28.06|27.76|27.99|27.69|131
1632198300000|2021-09-21 04:25:00|28.04|27.74|28.05|27.75|28.07|27.77|27.99|27.69|119
1632198600000|2021-09-21 04:30:00|28.06|27.76|28.05|27.75|28.12|27.82|28.03|27.73|166
1632198900000|2021-09-21 04:35:00|28.06|27.76|28.03|27.73|28.09|27.79|27.97|27.67|157
1632199200000|2021-09-21 04:40:00|28.02|27.72|27.96|27.66|28.08|27.78|27.96|27.66|217
1632199500000|2021-09-21 04:45:00|27.95|27.65|28|27.7|28.03|27.73|27.95|27.65|100
1632199800000|2021-09-21 04:50:00|28.01|27.71|28.04|27.74|28.07|27.77|27.99|27.69|113
1632200100000|2021-09-21 04:55:00|28.05|27.75|27.99|27.69|28.05|27.75|27.95|27.65|93
1632200400000|2021-09-21 05:00:00|28|27.7|28.03|27.73|28.09|27.79|27.98|27.68|95
1632200700000|2021-09-21 05:05:00|28.02|27.72|27.89|27.59|28.05|27.75|27.89|27.59|142
1632201000000|2021-09-21 05:10:00|27.9|27.6|27.77|27.47|27.96|27.66|27.77|27.47|136
1632201300000|2021-09-21 05:15:00|27.76|27.46|27.7|27.4|27.84|27.54|27.69|27.39|116
1632201600000|2021-09-21 05:20:00|27.69|27.39|27.69|27.39|27.74|27.44|27.69|27.39|174
1632201900000|2021-09-21 05:25:00|27.68|27.38|27.79|27.49|27.84|27.54|27.67|27.37|131
1632202200000|2021-09-21 05:30:00|27.8|27.5|27.78|27.48|27.85|27.55|27.76|27.46|113
1632202500000|2021-09-21 05:35:00|27.79|27.49|27.84|27.54|27.88|27.58|27.78|27.48|126
1632202800000|2021-09-21 05:40:00|27.85|27.55|27.9|27.6|27.91|27.61|27.81|27.51|68
1632203100000|2021-09-21 05:45:00|27.91|27.61|27.91|27.61|27.99|27.69|27.89|27.59|102
1632203400000|2021-09-21 05:50:00|27.9|27.6|28.12|27.82|28.15|27.85|27.86|27.56|116
1632203700000|2021-09-21 05:55:00|28.13|27.83|28.06|27.76|28.14|27.84|28.05|27.75|139
1632204000000|2021-09-21 06:00:00|28.07|27.77|28.23|27.93|28.24|27.94|28.06|27.76|162
1632204300000|2021-09-21 06:05:00|28.24|27.94|28.23|27.93|28.27|27.97|28.18|27.88|132
1632204600000|2021-09-21 06:10:00|28.22|27.92|28.24|27.94|28.25|27.95|28.17|27.87|162
1632204900000|2021-09-21 06:15:00|28.23|27.93|28.19|27.89|28.25|27.95|28.16|27.86|105
1632205200000|2021-09-21 06:20:00|28.18|27.88|28.16|27.86|28.2|27.9|28.12|27.82|75
1632205500000|2021-09-21 06:25:00|28.15|27.85|28.25|27.95|28.25|27.95|28.13|27.83|97
1632205800000|2021-09-21 06:30:00|28.24|27.94|28.27|27.97|28.31|28.01|28.19|27.89|175
1632206100000|2021-09-21 06:35:00|28.28|27.98|28.35|28.05|28.37|28.07|28.26|27.96|110
1632206400000|2021-09-21 06:40:00|28.34|28.04|28.3|28|28.4|28.1|28.29|27.99|75
1632206700000|2021-09-21 06:45:00|28.29|27.99|28.37|28.07|28.37|28.07|28.25|27.95|106
1632207000000|2021-09-21 06:50:00|28.36|28.06|28.34|28.04|28.37|28.07|28.28|27.98|95
1632207300000|2021-09-21 06:55:00|28.33|28.03|28.4|28.1|28.4|28.1|28.3|28|82
1632207600000|2021-09-21 07:00:00|28.41|28.11|28.42|28.12|28.47|28.17|28.37|28.07|92
1632207900000|2021-09-21 07:05:00|28.41|28.11|28.41|28.11|28.48|28.18|28.4|28.1|109
1632208200000|2021-09-21 07:10:00|28.42|28.12|28.43|28.13|28.46|28.16|28.41|28.11|84
1632208500000|2021-09-21 07:15:00|28.44|28.14|28.32|28.02|28.46|28.16|28.31|28.01|90
1632208800000|2021-09-21 07:20:00|28.31|28.01|28.43|28.13|28.43|28.13|28.31|28.01|81
1632209100000|2021-09-21 07:25:00|28.44|28.14|28.43|28.13|28.49|28.19|28.38|28.08|157
1632209400000|2021-09-21 07:30:00|28.44|28.14|28.39|28.09|28.45|28.15|28.37|28.07|80
1632209700000|2021-09-21 07:35:00|28.38|28.08|28.33|28.03|28.38|28.08|28.27|27.97|108
1632210000000|2021-09-21 07:40:00|28.32|28.02|28.49|28.19|28.55|28.25|28.31|28.01|172
1632210300000|2021-09-21 07:45:00|28.48|28.18|28.42|28.12|28.52|28.22|28.42|28.12|176
1632210600000|2021-09-21 07:50:00|28.43|28.13|28.52|28.22|28.52|28.22|28.42|28.12|97
1632210900000|2021-09-21 07:55:00|28.51|28.21|28.57|28.27|28.58|28.28|28.51|28.21|154
1632211200000|2021-09-21 08:00:00|28.58|28.28|28.58|28.28|28.59|28.29|28.51|28.21|125
1632211500000|2021-09-21 08:05:00|28.57|28.27|28.54|28.24|28.58|28.28|28.53|28.23|82
1632211800000|2021-09-21 08:10:00|28.55|28.25|28.52|28.22|28.57|28.27|28.5|28.2|48
1632212100000|2021-09-21 08:15:00|28.51|28.21|28.48|28.18|28.52|28.22|28.47|28.17|94
1632212400000|2021-09-21 08:20:00|28.47|28.17|28.45|28.15|28.48|28.18|28.42|28.12|89
1632212700000|2021-09-21 08:25:00|28.44|28.14|28.59|28.29|28.59|28.29|28.44|28.14|110
1632213000000|2021-09-21 08:30:00|28.6|28.3|28.58|28.28|28.62|28.32|28.52|28.22|85
1632213300000|2021-09-21 08:35:00|28.57|28.27|28.75|28.45|28.76|28.46|28.56|28.26|110
1632213600000|2021-09-21 08:40:00|28.74|28.44|28.77|28.47|28.79|28.49|28.68|28.38|120
1632213900000|2021-09-21 08:45:00|28.78|28.48|28.73|28.43|28.82|28.52|28.73|28.43|120
1632214200000|2021-09-21 08:50:00|28.72|28.42|28.76|28.46|28.76|28.46|28.71|28.41|81
1632214500000|2021-09-21 08:55:00|28.75|28.45|28.69|28.39|28.77|28.47|28.68|28.38|103
1632214800000|2021-09-21 09:00:00|28.7|28.4|28.58|28.28|28.77|28.47|28.56|28.26|125
1632215100000|2021-09-21 09:05:00|28.59|28.29|28.51|28.21|28.59|28.29|28.49|28.19|129
1632215400000|2021-09-21 09:10:00|28.52|28.22|28.56|28.26|28.58|28.28|28.51|28.21|57
1632215700000|2021-09-21 09:15:00|28.55|28.25|28.54|28.24|28.58|28.28|28.48|28.18|119
1632216000000|2021-09-21 09:20:00|28.55|28.25|28.62|28.32|28.64|28.34|28.54|28.24|78
1632216300000|2021-09-21 09:25:00|28.61|28.31|28.57|28.27|28.62|28.32|28.57|28.27|61
1632216600000|2021-09-21 09:30:00|28.58|28.28|28.53|28.23|28.6|28.3|28.52|28.22|50
1632216900000|2021-09-21 09:35:00|28.52|28.22|28.45|28.15|28.56|28.26|28.45|28.15|65
1632217200000|2021-09-21 09:40:00|28.44|28.14|28.45|28.15|28.47|28.17|28.41|28.11|82
1632217500000|2021-09-21 09:45:00|28.44|28.14|28.43|28.13|28.49|28.19|28.43|28.13|115
1632217800000|2021-09-21 09:50:00|28.42|28.12|28.29|27.99|28.42|28.12|28.26|27.96|108
1632218100000|2021-09-21 09:55:00|28.28|27.98|28.33|28.03|28.34|28.04|28.27|27.97|110
1632218400000|2021-09-21 10:00:00|28.34|28.04|28.42|28.12|28.43|28.13|28.33|28.03|89
1632218700000|2021-09-21 10:05:00|28.43|28.13|28.31|28.01|28.43|28.13|28.3|28|63
1632219000000|2021-09-21 10:10:00|28.32|28.02|28.3|28|28.34|28.04|28.29|27.99|89
1632219300000|2021-09-21 10:15:00|28.29|27.99|28.24|27.94|28.31|28.01|28.23|27.93|68
1632219600000|2021-09-21 10:20:00|28.23|27.93|28.35|28.05|28.36|28.06|28.23|27.93|71
1632219900000|2021-09-21 10:25:00|28.34|28.04|28.3|28|28.35|28.05|28.26|27.96|52
1632220200000|2021-09-21 10:30:00|28.31|28.01|28.37|28.07|28.37|28.07|28.22|27.92|63
1632220500000|2021-09-21 10:35:00|28.36|28.06|28.52|28.22|28.54|28.24|28.36|28.06|59
1632220800000|2021-09-21 10:40:00|28.53|28.23|28.48|28.18|28.53|28.23|28.43|28.13|54
1632221100000|2021-09-21 10:45:00|28.47|28.17|28.65|28.35|28.67|28.37|28.43|28.13|137
1632221400000|2021-09-21 10:50:00|28.66|28.36|28.56|28.26|28.66|28.36|28.55|28.25|105
1632221700000|2021-09-21 10:55:00|28.55|28.25|28.57|28.27|28.6|28.3|28.52|28.22|83
1632222000000|2021-09-21 11:00:00|28.58|28.28|28.51|28.21|28.66|28.36|28.51|28.21|100
1632222300000|2021-09-21 11:05:00|28.5|28.2|28.47|28.17|28.54|28.24|28.47|28.17|73
1632222600000|2021-09-21 11:10:00|28.48|28.18|28.43|28.13|28.49|28.19|28.43|28.13|70
1632222900000|2021-09-21 11:15:00|28.42|28.12|28.53|28.23|28.53|28.23|28.42|28.12|68
1632223200000|2021-09-21 11:20:00|28.52|28.22|28.58|28.28|28.6|28.3|28.51|28.21|75
1632223500000|2021-09-21 11:25:00|28.57|28.27|28.6|28.3|28.6|28.3|28.53|28.23|86
1632223800000|2021-09-21 11:30:00|28.59|28.29|28.66|28.36|28.69|28.39|28.57|28.27|68
1632224100000|2021-09-21 11:35:00|28.65|28.35|28.59|28.29|28.67|28.37|28.53|28.23|93
1632224400000|2021-09-21 11:40:00|28.58|28.28|28.6|28.3|28.63|28.33|28.55|28.25|65
1632224700000|2021-09-21 11:45:00|28.61|28.31|28.61|28.31|28.69|28.39|28.58|28.28|86
1632225000000|2021-09-21 11:50:00|28.6|28.3|28.64|28.34|28.64|28.34|28.57|28.27|69
1632225300000|2021-09-21 11:55:00|28.63|28.33|28.59|28.29|28.63|28.33|28.53|28.23|73
1632225600000|2021-09-21 12:00:00|28.58|28.28|28.6|28.3|28.6|28.3|28.44|28.14|144
1632225900000|2021-09-21 12:05:00|28.59|28.29|28.72|28.42|28.78|28.48|28.59|28.29|117
1632226200000|2021-09-21 12:10:00|28.71|28.41|28.76|28.46|28.9|28.6|28.71|28.41|155
1632226500000|2021-09-21 12:15:00|28.77|28.47|28.74|28.44|28.77|28.47|28.46|28.16|221
1632226800000|2021-09-21 12:20:00|28.73|28.43|28.64|28.34|28.78|28.48|28.62|28.32|177
1632227100000|2021-09-21 12:25:00|28.65|28.35|28.69|28.39|28.69|28.39|28.63|28.33|143
1632227400000|2021-09-21 12:30:00|28.7|28.4|28.62|28.32|28.77|28.47|28.62|28.32|82
1632227700000|2021-09-21 12:35:00|28.61|28.31|28.6|28.3|28.67|28.37|28.55|28.25|153
1632228000000|2021-09-21 12:40:00|28.59|28.29|28.57|28.27|28.6|28.3|28.5|28.2|139
1632228300000|2021-09-21 12:45:00|28.56|28.26|28.73|28.43|28.73|28.43|28.56|28.26|144
1632228600000|2021-09-21 12:50:00|28.72|28.42|28.65|28.35|28.74|28.44|28.64|28.34|115
1632228900000|2021-09-21 12:55:00|28.64|28.34|28.53|28.23|28.65|28.35|28.53|28.23|82
1632229200000|2021-09-21 13:00:00|28.54|28.24|28.59|28.29|28.62|28.32|28.54|28.24|96
1632229500000|2021-09-21 13:05:00|28.58|28.28|28.41|28.11|28.6|28.3|28.41|28.11|139
1632229800000|2021-09-21 13:10:00|28.4|28.1|28.34|28.04|28.5|28.2|28.34|28.04|115
1632230100000|2021-09-21 13:15:00|28.33|28.03|28.42|28.12|28.42|28.12|28.27|27.97|144
1632230400000|2021-09-21 13:20:00|28.43|28.13|28.45|28.15|28.5|28.2|28.42|28.12|90
1632230700000|2021-09-21 13:25:00|28.44|28.14|28.46|28.16|28.48|28.18|28.41|28.11|87
1632231000000|2021-09-21 13:30:00|28.45|28.15|28.36|28.06|28.45|28.15|28.33|28.03|173
1632231300000|2021-09-21 13:35:00|28.37|28.07|28.6|28.3|28.64|28.34|28.37|28.07|138
1632231600000|2021-09-21 13:40:00|28.59|28.29|28.58|28.28|28.63|28.33|28.55|28.25|122
1632231900000|2021-09-21 13:45:00|28.59|28.29|28.64|28.34|28.68|28.38|28.56|28.26|168
1632232200000|2021-09-21 13:50:00|28.65|28.35|28.55|28.25|28.65|28.35|28.55|28.25|115
1632232500000|2021-09-21 13:55:00|28.56|28.26|28.48|28.18|28.59|28.29|28.46|28.16|91
1632232800000|2021-09-21 14:00:00|28.49|28.19|28.39|28.09|28.53|28.23|28.37|28.07|129
1632233100000|2021-09-21 14:05:00|28.38|28.08|28.12|27.82|28.39|28.09|28.1|27.8|219
1632233400000|2021-09-21 14:10:00|28.13|27.83|28.15|27.85|28.23|27.93|28.13|27.83|208
1632233700000|2021-09-21 14:15:00|28.16|27.86|28.25|27.95|28.25|27.95|28.14|27.84|144
1632234000000|2021-09-21 14:20:00|28.26|27.96|28.23|27.93|28.29|27.99|28.15|27.85|96
1632234300000|2021-09-21 14:25:00|28.24|27.94|28.22|27.92|28.28|27.98|28.08|27.78|125
1632234600000|2021-09-21 14:30:00|28.23|27.93|28.18|27.88|28.23|27.93|28.15|27.85|110
1632234900000|2021-09-21 14:35:00|28.19|27.89|28.12|27.82|28.21|27.91|28.09|27.79|92
1632235200000|2021-09-21 14:40:00|28.13|27.83|28.05|27.75|28.13|27.83|28.03|27.73|129
1632235500000|2021-09-21 14:45:00|28.04|27.74|28.04|27.74|28.11|27.81|27.99|27.69|117
1632235800000|2021-09-21 14:50:00|28.03|27.73|28.06|27.76|28.07|27.77|27.96|27.66|174
1632236100000|2021-09-21 14:55:00|28.07|27.77|28.15|27.85|28.19|27.89|28.04|27.74|160
1632236400000|2021-09-21 15:00:00|28.14|27.84|28.13|27.83|28.23|27.93|28.06|27.76|146
1632236700000|2021-09-21 15:05:00|28.14|27.84|28.26|27.96|28.27|27.97|28.12|27.82|119
1632237000000|2021-09-21 15:10:00|28.27|27.97|28.24|27.94|28.29|27.99|28.22|27.92|98
1632237300000|2021-09-21 15:15:00|28.23|27.93|28.25|27.95|28.29|27.99|28.21|27.91|69
1632237600000|2021-09-21 15:20:00|28.26|27.96|28.26|27.96|28.26|27.96|28.2|27.9|69
1632237900000|2021-09-21 15:25:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|56
1632238200000|2021-09-21 15:30:00|28.25|27.95|28.42|28.12|28.43|28.13|28.1|27.8|123
1632238500000|2021-09-21 15:35:00|28.43|28.13|28.41|28.11|28.6|28.3|28.4|28.1|204
1632238800000|2021-09-21 15:40:00|28.4|28.1|28.47|28.17|28.47|28.17|28.31|28.01|166
1632239100000|2021-09-21 15:45:00|28.48|28.18|28.4|28.1|28.48|28.18|28.38|28.08|165
1632239400000|2021-09-21 15:50:00|28.39|28.09|28.42|28.12|28.43|28.13|28.35|28.05|103
1632239700000|2021-09-21 15:55:00|28.41|28.11|28.49|28.19|28.5|28.2|28.41|28.11|135
1632240000000|2021-09-21 16:00:00|28.48|28.18|28.53|28.23|28.55|28.25|28.45|28.15|173
1632240300000|2021-09-21 16:05:00|28.54|28.24|28.5|28.2|28.58|28.28|28.48|28.18|141
1632240600000|2021-09-21 16:10:00|28.49|28.19|28.38|28.08|28.5|28.2|28.37|28.07|106
1632240900000|2021-09-21 16:15:00|28.39|28.09|28.15|27.85|28.39|28.09|28.12|27.82|114
1632241200000|2021-09-21 16:20:00|28.16|27.86|28.21|27.91|28.26|27.96|28.14|27.84|100
1632241500000|2021-09-21 16:25:00|28.2|27.9|28.24|27.94|28.29|27.99|28.13|27.83|115
1632241800000|2021-09-21 16:30:00|28.23|27.93|28.05|27.75|28.24|27.94|28.04|27.74|163
1632242100000|2021-09-21 16:35:00|28.04|27.74|28.06|27.76|28.14|27.84|28.03|27.73|166
1632242400000|2021-09-21 16:40:00|28.05|27.75|28.07|27.77|28.12|27.82|28.01|27.71|202
1632242700000|2021-09-21 16:45:00|28.08|27.78|28.12|27.82|28.13|27.83|28.06|27.76|107
1632243000000|2021-09-21 16:50:00|28.11|27.81|28.07|27.77|28.11|27.81|27.99|27.69|196
1632243300000|2021-09-21 16:55:00|28.08|27.78|28.06|27.76|28.1|27.8|27.99|27.69|177
1632243600000|2021-09-21 17:00:00|28.07|27.77|28.05|27.75|28.13|27.83|28|27.7|159
1632243900000|2021-09-21 17:05:00|28.06|27.76|28.03|27.73|28.15|27.85|27.97|27.67|175
1632244200000|2021-09-21 17:10:00|28.02|27.72|27.95|27.65|28.07|27.77|27.92|27.62|120
1632244500000|2021-09-21 17:15:00|27.94|27.64|27.88|27.58|28.01|27.71|27.88|27.58|140
1632244800000|2021-09-21 17:20:00|27.87|27.57|27.66|27.36|27.94|27.64|27.66|27.36|180
1632245100000|2021-09-21 17:25:00|27.65|27.35|27.83|27.53|27.9|27.6|27.65|27.35|191
1632245400000|2021-09-21 17:30:00|27.84|27.54|27.75|27.45|27.86|27.56|27.73|27.43|174
1632245700000|2021-09-21 17:35:00|27.76|27.46|27.7|27.4|27.81|27.51|27.67|27.37|156
1632246000000|2021-09-21 17:40:00|27.71|27.41|27.76|27.46|27.78|27.48|27.64|27.34|168
1632246300000|2021-09-21 17:45:00|27.75|27.45|27.69|27.39|27.79|27.49|27.59|27.29|173
1632246600000|2021-09-21 17:50:00|27.68|27.38|27.6|27.3|27.71|27.41|27.57|27.27|176
1632246900000|2021-09-21 17:55:00|27.61|27.31|27.66|27.36|27.71|27.41|27.61|27.31|188
1632247200000|2021-09-21 18:00:00|27.65|27.35|27.67|27.37|27.75|27.45|27.62|27.32|178
1632247500000|2021-09-21 18:05:00|27.66|27.36|27.59|27.29|27.75|27.45|27.59|27.29|119
1632247800000|2021-09-21 18:10:00|27.58|27.28|27.88|27.58|27.95|27.65|27.57|27.27|239
1632248100000|2021-09-21 18:15:00|27.87|27.57|27.97|27.67|28.11|27.81|27.86|27.56|294
1632248400000|2021-09-21 18:20:00|27.96|27.66|27.89|27.59|28|27.7|27.87|27.57|133
1632248700000|2021-09-21 18:25:00|27.9|27.6|27.78|27.48|27.91|27.61|27.76|27.46|141
1632249000000|2021-09-21 18:30:00|27.79|27.49|27.7|27.4|27.84|27.54|27.66|27.36|179
1632249300000|2021-09-21 18:35:00|27.69|27.39|27.67|27.37|27.74|27.44|27.67|27.37|128
1632249600000|2021-09-21 18:40:00|27.66|27.36|27.71|27.41|27.74|27.44|27.66|27.36|140
1632249900000|2021-09-21 18:45:00|27.72|27.42|27.62|27.32|27.72|27.42|27.6|27.3|116
1632250200000|2021-09-21 18:50:00|27.63|27.33|27.61|27.31|27.85|27.55|27.61|27.31|148
1632250500000|2021-09-21 18:55:00|27.6|27.3|27.62|27.32|27.67|27.37|27.57|27.27|158
1632250800000|2021-09-21 19:00:00|27.61|27.31|27.74|27.44|27.78|27.48|27.6|27.3|158
1632251100000|2021-09-21 19:05:00|27.73|27.43|27.63|27.33|27.74|27.44|27.61|27.31|138
1632251400000|2021-09-21 19:10:00|27.62|27.32|27.48|27.18|27.62|27.32|27.44|27.14|163
1632251700000|2021-09-21 19:15:00|27.47|27.17|27.46|27.16|27.57|27.27|27.43|27.13|175
1632252000000|2021-09-21 19:20:00|27.45|27.15|27.47|27.17|27.52|27.22|27.45|27.15|214
1632252300000|2021-09-21 19:25:00|27.48|27.18|27.48|27.18|27.56|27.26|27.46|27.16|187
1632252600000|2021-09-21 19:30:00|27.47|27.17|27.73|27.43|27.79|27.49|27.46|27.16|191
1632252900000|2021-09-21 19:35:00|27.72|27.42|27.68|27.38|27.72|27.42|27.62|27.32|111
1632253200000|2021-09-21 19:40:00|27.67|27.37|27.74|27.44|27.75|27.45|27.66|27.36|132
1632253500000|2021-09-21 19:45:00|27.73|27.43|27.65|27.35|27.74|27.44|27.64|27.34|71
1632253800000|2021-09-21 19:50:00|27.66|27.36|27.58|27.28|27.66|27.36|27.54|27.24|89
1632254100000|2021-09-21 19:55:00|27.59|27.29|27.53|27.23|27.7|27.4|27.52|27.22|146
1632254400000|2021-09-21 20:00:00|27.54|27.24|27.63|27.33|27.69|27.39|27.47|27.17|178
1632254700000|2021-09-21 20:05:00|27.62|27.32|27.58|27.28|27.73|27.43|27.58|27.28|170
1632255000000|2021-09-21 20:10:00|27.57|27.27|27.41|27.11|27.58|27.28|27.41|27.11|226
1632255300000|2021-09-21 20:15:00|27.4|27.1|27.5|27.2|27.57|27.27|27.4|27.1|185
1632255600000|2021-09-21 20:20:00|27.51|27.21|27.51|27.21|27.62|27.32|27.48|27.18|167
1632255900000|2021-09-21 20:25:00|27.5|27.2|27.45|27.15|27.56|27.26|27.4|27.1|196
1632256200000|2021-09-21 20:30:00|27.46|27.16|27.23|26.93|27.49|27.19|27.21|26.91|224
1632256500000|2021-09-21 20:35:00|27.22|26.92|27.11|26.81|27.29|26.99|27.06|26.76|268
1632256800000|2021-09-21 20:40:00|27.12|26.82|27.07|26.77|27.16|26.86|26.92|26.62|259
1632257100000|2021-09-21 20:45:00|27.08|26.78|27.03|26.73|27.17|26.87|26.96|26.66|297
1632257400000|2021-09-21 20:50:00|27.02|26.72|27.12|26.82|27.21|26.91|27.02|26.72|249
1632257700000|2021-09-21 20:55:00|27.11|26.81|27.05|26.75|27.16|26.86|27.01|26.71|246
1632258000000|2021-09-21 21:00:00|27.04|26.74|27|26.7|27.19|26.89|26.98|26.68|217
1632258300000|2021-09-21 21:05:00|26.99|26.69|26.79|26.49|27|26.7|26.76|26.46|252
1632258600000|2021-09-21 21:10:00|26.8|26.5|26.67|26.37|26.92|26.62|26.67|26.37|295
1632258900000|2021-09-21 21:15:00|26.68|26.38|26.26|25.96|26.77|26.47|26.22|25.92|302
1632259200000|2021-09-21 21:20:00|26.27|25.97|26.96|26.66|26.97|26.67|26.23|25.93|270
1632259500000|2021-09-21 21:25:00|26.98|26.68|27.05|26.75|27.11|26.81|26.87|26.57|225
1632259800000|2021-09-21 21:30:00|27.04|26.74|27.15|26.85|27.18|26.88|27.04|26.74|117
1632260100000|2021-09-21 21:35:00|27.14|26.84|27.18|26.88|27.18|26.88|27.12|26.82|47
1632260400000|2021-09-21 21:40:00|27.17|26.87|27.48|27.18|27.49|27.19|27.11|26.81|155
1632260700000|2021-09-21 21:45:00|27.49|27.19|27.19|26.89|27.5|27.2|27.19|26.89|177
1632261000000|2021-09-21 21:50:00|27.2|26.9|27.28|26.98|27.3|27|27.19|26.89|103
1632261300000|2021-09-21 21:55:00|27.27|26.97|27.23|26.93|27.28|26.98|27.21|26.91|92
1632261600000|2021-09-21 22:00:00|27.22|26.92|27.11|26.81|27.23|26.93|27.1|26.8|194
1632261900000|2021-09-21 22:05:00|27.12|26.82|27.14|26.84|27.18|26.88|27.07|26.77|163
1632262200000|2021-09-21 22:10:00|27.13|26.83|27.25|26.95|27.29|26.99|27.11|26.81|159
1632262500000|2021-09-21 22:15:00|27.26|26.96|27.27|26.97|27.37|27.07|27.25|26.95|223
1632262800000|2021-09-21 22:20:00|27.28|26.98|27.08|26.78|27.28|26.98|27.05|26.75|235
1632263100000|2021-09-21 22:25:00|27.09|26.79|26.99|26.69|27.11|26.81|26.92|26.62|223
1632263400000|2021-09-21 22:30:00|27|26.7|26.84|26.54|27|26.7|26.78|26.48|212
1632263700000|2021-09-21 22:35:00|26.83|26.53|26.81|26.51|26.88|26.58|26.76|26.46|191
1632264000000|2021-09-21 22:40:00|26.82|26.52|26.77|26.47|26.98|26.68|26.77|26.47|223
1632264300000|2021-09-21 22:45:00|26.76|26.46|26.69|26.39|26.8|26.5|26.69|26.39|147
1632264600000|2021-09-21 22:50:00|26.7|26.4|26.68|26.38|26.75|26.45|26.66|26.36|163
1632264900000|2021-09-21 22:55:00|26.69|26.39|26.62|26.32|26.7|26.4|26.58|26.28|163
1632265200000|2021-09-21 23:00:00|26.63|26.33|26.72|26.42|26.8|26.5|26.57|26.27|247
1632265500000|2021-09-21 23:05:00|26.71|26.41|26.75|26.45|26.75|26.45|26.6|26.3|156
1632265800000|2021-09-21 23:10:00|26.76|26.46|26.74|26.44|26.9|26.6|26.74|26.44|207
1632266100000|2021-09-21 23:15:00|26.73|26.43|26.61|26.31|26.79|26.49|26.57|26.27|182
1632266400000|2021-09-21 23:20:00|26.62|26.32|26.5|26.2|26.68|26.38|26.5|26.2|191
1632266700000|2021-09-21 23:25:00|26.51|26.21|26.64|26.34|26.77|26.47|26.5|26.2|166
1632267000000|2021-09-21 23:30:00|26.63|26.33|26.49|26.19|26.63|26.33|26.48|26.18|186
1632267300000|2021-09-21 23:35:00|26.48|26.18|26.56|26.26|26.68|26.38|26.47|26.17|169
1632267600000|2021-09-21 23:40:00|26.57|26.27|26.49|26.19|26.59|26.29|26.44|26.14|195
1632267900000|2021-09-21 23:45:00|26.48|26.18|26.53|26.23|26.72|26.42|26.47|26.17|251
1632268200000|2021-09-21 23:50:00|26.52|26.22|26.68|26.38|26.68|26.38|26.52|26.22|215
1632268500000|2021-09-21 23:55:00|26.69|26.39|26.76|26.46|26.77|26.47|26.59|26.29|262
1632268800000|2021-09-22 00:00:00|26.75|26.45|26.74|26.44|26.78|26.48|26.57|26.27|238
1632269100000|2021-09-22 00:05:00|26.73|26.43|26.78|26.48|26.79|26.49|26.58|26.28|227
1632269400000|2021-09-22 00:10:00|26.79|26.49|26.99|26.69|27.06|26.76|26.78|26.48|267
1632269700000|2021-09-22 00:15:00|26.98|26.68|26.89|26.59|26.98|26.68|26.84|26.54|182
1632270000000|2021-09-22 00:20:00|26.88|26.58|26.83|26.53|26.94|26.64|26.78|26.48|215
1632270300000|2021-09-22 00:25:00|26.82|26.52|26.84|26.54|26.88|26.58|26.81|26.51|146
1632270600000|2021-09-22 00:30:00|26.85|26.55|26.51|26.21|26.85|26.55|26.51|26.21|157
1632270900000|2021-09-22 00:35:00|26.52|26.22|26.37|26.07|26.56|26.26|26.36|26.06|216
1632271200000|2021-09-22 00:40:00|26.36|26.06|26.3|26|26.42|26.12|26.29|25.99|200
1632271500000|2021-09-22 00:45:00|26.29|25.99|26.32|26.02|26.35|26.05|26.22|25.92|172
1632271800000|2021-09-22 00:50:00|26.33|26.03|26.45|26.15|26.49|26.19|26.31|26.01|141
1632272100000|2021-09-22 00:55:00|26.44|26.14|26.6|26.3|26.63|26.33|26.43|26.13|153
1632272400000|2021-09-22 01:00:00|26.61|26.31|26.62|26.32|26.68|26.38|26.39|26.09|217
1632272700000|2021-09-22 01:05:00|26.61|26.31|27.03|26.73|27.05|26.75|26.54|26.24|251
1632273000000|2021-09-22 01:10:00|27.02|26.72|26.98|26.68|27.03|26.73|26.83|26.53|282
1632273300000|2021-09-22 01:15:00|26.97|26.67|26.99|26.69|27.16|26.86|26.93|26.63|278
1632273600000|2021-09-22 01:20:00|27|26.7|27.05|26.75|27.05|26.75|26.94|26.64|192
1632273900000|2021-09-22 01:25:00|27.06|26.76|27.09|26.79|27.13|26.83|26.99|26.69|158
1632274200000|2021-09-22 01:30:00|27.08|26.78|27.14|26.84|27.14|26.84|27.04|26.74|144
1632274500000|2021-09-22 01:35:00|27.13|26.83|27.19|26.89|27.19|26.89|27.08|26.78|107
1632274800000|2021-09-22 01:40:00|27.18|26.88|27.26|26.96|27.28|26.98|27.14|26.84|118
1632275100000|2021-09-22 01:45:00|27.25|26.95|27.36|27.06|27.39|27.09|27.25|26.95|160
1632275400000|2021-09-22 01:50:00|27.35|27.05|27.37|27.07|27.38|27.08|27.24|26.94|134
1632275700000|2021-09-22 01:55:00|27.36|27.06|27.41|27.11|27.41|27.11|27.28|26.98|93
1632276000000|2021-09-22 02:00:00|27.4|27.1|27.37|27.07|27.45|27.15|27.3|27|98
1632276300000|2021-09-22 02:05:00|27.36|27.06|27.27|26.97|27.37|27.07|27.24|26.94|93
1632276600000|2021-09-22 02:10:00|27.26|26.96|27.35|27.05|27.36|27.06|27.26|26.96|105
1632276900000|2021-09-22 02:15:00|27.34|27.04|27.25|26.95|27.35|27.05|27.23|26.93|127
1632277200000|2021-09-22 02:20:00|27.24|26.94|27.3|27|27.32|27.02|27.24|26.94|127
1632277500000|2021-09-22 02:25:00|27.29|26.99|27.14|26.84|27.3|27|27.12|26.82|148
1632277800000|2021-09-22 02:30:00|27.15|26.85|27.23|26.93|27.26|26.96|27.15|26.85|111
1632278100000|2021-09-22 02:35:00|27.24|26.94|27.13|26.83|27.25|26.95|27.13|26.83|140
1632278400000|2021-09-22 02:40:00|27.12|26.82|27.28|26.98|27.3|27|27.11|26.81|80
1632278700000|2021-09-22 02:45:00|27.29|26.99|27.3|27|27.34|27.04|27.24|26.94|113
1632279000000|2021-09-22 02:50:00|27.29|26.99|27.43|27.13|27.44|27.14|27.27|26.97|121
1632279300000|2021-09-22 02:55:00|27.44|27.14|27.27|26.97|27.45|27.15|27.27|26.97|102
1632279600000|2021-09-22 03:00:00|27.28|26.98|27.41|27.11|27.42|27.12|27.26|26.96|66
1632279900000|2021-09-22 03:05:00|27.4|27.1|27.44|27.14|27.45|27.15|27.39|27.09|119
1632280200000|2021-09-22 03:10:00|27.43|27.13|27.42|27.12|27.44|27.14|27.36|27.06|107
1632280500000|2021-09-22 03:15:00|27.41|27.11|27.4|27.1|27.41|27.11|27.36|27.06|70
1632280800000|2021-09-22 03:20:00|27.39|27.09|27.45|27.15|27.46|27.16|27.34|27.04|89
1632281100000|2021-09-22 03:25:00|27.46|27.16|27.35|27.05|27.46|27.16|27.35|27.05|110
1632281400000|2021-09-22 03:30:00|27.36|27.06|27.29|26.99|27.36|27.06|27.26|26.96|96
1632281700000|2021-09-22 03:35:00|27.3|27|27.43|27.13|27.43|27.13|27.26|26.96|100
1632282000000|2021-09-22 03:40:00|27.44|27.14|27.46|27.16|27.78|27.48|27.32|27.02|232
1632282300000|2021-09-22 03:45:00|27.44|27.14|27.21|26.91|27.44|27.14|27.19|26.89|225
1632282600000|2021-09-22 03:50:00|27.22|26.92|27.45|27.15|27.55|27.25|27.19|26.89|313
1632282900000|2021-09-22 03:55:00|27.46|27.16|27.39|27.09|27.54|27.24|27.35|27.05|185
1632283200000|2021-09-22 04:00:00|27.38|27.08|27.23|26.93|27.48|27.18|27.2|26.9|204
1632283500000|2021-09-22 04:05:00|27.24|26.94|27.23|26.93|27.3|27|27.19|26.89|135
1632283800000|2021-09-22 04:10:00|27.22|26.92|27.24|26.94|27.29|26.99|27.22|26.92|132
1632284100000|2021-09-22 04:15:00|27.25|26.95|27.27|26.97|27.28|26.98|27.22|26.92|101
1632284400000|2021-09-22 04:20:00|27.26|26.96|27.26|26.96|27.27|26.97|27.21|26.91|69
1632284700000|2021-09-22 04:25:00|27.27|26.97|27.07|26.77|27.29|26.99|27.06|26.76|83
1632285000000|2021-09-22 04:30:00|27.08|26.78|27.06|26.76|27.09|26.79|27.02|26.72|158
1632285300000|2021-09-22 04:35:00|27.05|26.75|27.05|26.75|27.1|26.8|27.05|26.75|80
1632285600000|2021-09-22 04:40:00|27.06|26.76|27.03|26.73|27.11|26.81|27.03|26.73|72
1632285900000|2021-09-22 04:45:00|27.04|26.74|27.14|26.84|27.18|26.88|27.03|26.73|101
1632286200000|2021-09-22 04:50:00|27.15|26.85|27.17|26.87|27.23|26.93|27.15|26.85|63
1632286500000|2021-09-22 04:55:00|27.16|26.86|27.1|26.8|27.18|26.88|27.09|26.79|95
1632286800000|2021-09-22 05:00:00|27.11|26.81|27.32|27.02|27.33|27.03|27.11|26.81|89
1632287100000|2021-09-22 05:05:00|27.33|27.03|27.47|27.17|27.5|27.2|27.33|27.03|144
1632287400000|2021-09-22 05:10:00|27.45|27.15|27.34|27.04|27.45|27.15|27.32|27.02|95
1632287700000|2021-09-22 05:15:00|27.33|27.03|27.28|26.98|27.37|27.07|27.27|26.97|108
1632288000000|2021-09-22 05:20:00|27.29|26.99|27.46|27.16|27.52|27.22|27.29|26.99|201
1632288300000|2021-09-22 05:25:00|27.47|27.17|27.53|27.23|27.6|27.3|27.45|27.15|167
1632288600000|2021-09-22 05:30:00|27.52|27.22|27.49|27.19|27.57|27.27|27.43|27.13|126
1632288900000|2021-09-22 05:35:00|27.5|27.2|27.39|27.09|27.6|27.3|27.39|27.09|125
1632289200000|2021-09-22 05:40:00|27.38|27.08|27.41|27.11|27.57|27.27|27.37|27.07|149
1632289500000|2021-09-22 05:45:00|27.42|27.12|27.36|27.06|27.45|27.15|27.35|27.05|91
1632289800000|2021-09-22 05:50:00|27.37|27.07|27.5|27.2|27.5|27.2|27.36|27.06|118
1632290100000|2021-09-22 05:55:00|27.51|27.21|27.48|27.18|27.55|27.25|27.45|27.15|91
1632290400000|2021-09-22 06:00:00|27.49|27.19|27.27|26.97|27.49|27.19|27.27|26.97|98
1632290700000|2021-09-22 06:05:00|27.28|26.98|27.21|26.91|27.28|26.98|27.18|26.88|102
1632291000000|2021-09-22 06:10:00|27.2|26.9|27.28|26.98|27.32|27.02|27.18|26.88|88
1632291300000|2021-09-22 06:15:00|27.29|26.99|27.42|27.12|27.42|27.12|27.27|26.97|117
1632291600000|2021-09-22 06:20:00|27.41|27.11|27.51|27.21|27.53|27.23|27.4|27.1|119
1632291900000|2021-09-22 06:25:00|27.5|27.2|27.51|27.21|27.52|27.22|27.45|27.15|101
1632292200000|2021-09-22 06:30:00|27.52|27.22|27.59|27.29|27.63|27.33|27.5|27.2|109
1632292500000|2021-09-22 06:35:00|27.58|27.28|27.71|27.41|27.72|27.42|27.58|27.28|119
1632292800000|2021-09-22 06:40:00|27.72|27.42|27.67|27.37|27.73|27.43|27.65|27.35|94
1632293100000|2021-09-22 06:45:00|27.68|27.38|27.66|27.36|27.69|27.39|27.63|27.33|71
1632293400000|2021-09-22 06:50:00|27.67|27.37|27.81|27.51|27.86|27.56|27.67|27.37|170
1632293700000|2021-09-22 06:55:00|27.8|27.5|27.85|27.55|27.85|27.55|27.8|27.5|69
1632294000000|2021-09-22 07:00:00|27.84|27.54|27.76|27.46|27.87|27.57|27.74|27.44|112
1632294300000|2021-09-22 07:05:00|27.77|27.47|27.8|27.5|27.81|27.51|27.75|27.45|71
1632294600000|2021-09-22 07:10:00|27.79|27.49|27.79|27.49|27.81|27.51|27.75|27.45|55
1632294900000|2021-09-22 07:15:00|27.8|27.5|27.86|27.56|27.86|27.56|27.77|27.47|79
1632295200000|2021-09-22 07:20:00|27.85|27.55|27.84|27.54|27.85|27.55|27.82|27.52|38
1632295500000|2021-09-22 07:25:00|27.83|27.53|27.8|27.5|27.84|27.54|27.77|27.47|42
1632295800000|2021-09-22 07:30:00|27.81|27.51|27.81|27.51|27.86|27.56|27.8|27.5|55
1632296100000|2021-09-22 07:35:00|27.82|27.52|27.87|27.57|27.91|27.61|27.8|27.5|152
1632296400000|2021-09-22 07:40:00|27.86|27.56|27.98|27.68|28|27.7|27.86|27.56|137
1632296700000|2021-09-22 07:45:00|27.97|27.67|28.02|27.72|28.06|27.76|27.97|27.67|82
1632297000000|2021-09-22 07:50:00|28.03|27.73|28.06|27.76|28.07|27.77|28.03|27.73|92
1632297300000|2021-09-22 07:55:00|28.07|27.77|28.02|27.72|28.07|27.77|28.01|27.71|94
1632297600000|2021-09-22 08:00:00|28.03|27.73|28.04|27.74|28.08|27.78|28|27.7|90
1632297900000|2021-09-22 08:05:00|28.03|27.73|28.05|27.75|28.07|27.77|28|27.7|85
1632298200000|2021-09-22 08:10:00|28.06|27.76|28.12|27.82|28.14|27.84|28.05|27.75|65
1632298500000|2021-09-22 08:15:00|28.13|27.83|28.1|27.8|28.16|27.86|28.07|27.77|77
1632298800000|2021-09-22 08:20:00|28.09|27.79|28.02|27.72|28.1|27.8|27.99|27.69|84
1632299100000|2021-09-22 08:25:00|28.03|27.73|27.95|27.65|28.03|27.73|27.94|27.64|69
1632299400000|2021-09-22 08:30:00|27.94|27.64|27.91|27.61|27.97|27.67|27.88|27.58|97
1632299700000|2021-09-22 08:35:00|27.92|27.62|27.96|27.66|27.98|27.68|27.91|27.61|66
1632300000000|2021-09-22 08:40:00|27.97|27.67|27.95|27.65|27.99|27.69|27.92|27.62|79
1632300300000|2021-09-22 08:45:00|27.96|27.66|28.04|27.74|28.06|27.76|27.95|27.65|61
1632300600000|2021-09-22 08:50:00|28.05|27.75|28.04|27.74|28.07|27.77|28.03|27.73|40
1632300900000|2021-09-22 08:55:00|28.03|27.73|27.95|27.65|28.04|27.74|27.92|27.62|79
1632301200000|2021-09-22 09:00:00|27.96|27.66|27.99|27.69|28.2|27.9|27.94|27.64|169
1632301500000|2021-09-22 09:05:00|27.98|27.68|27.97|27.67|27.99|27.69|27.92|27.62|104
1632301800000|2021-09-22 09:10:00|27.96|27.66|27.9|27.6|27.97|27.67|27.86|27.56|101
1632302100000|2021-09-22 09:15:00|27.89|27.59|27.89|27.59|27.92|27.62|27.87|27.57|110
1632302400000|2021-09-22 09:20:00|27.88|27.58|27.96|27.66|27.97|27.67|27.88|27.58|85
1632302700000|2021-09-22 09:25:00|27.97|27.67|27.97|27.67|27.99|27.69|27.94|27.64|43
1632303000000|2021-09-22 09:30:00|27.98|27.68|28.02|27.72|28.02|27.72|27.97|27.67|49
1632303300000|2021-09-22 09:35:00|28.03|27.73|28.08|27.78|28.1|27.8|28.03|27.73|44
1632303600000|2021-09-22 09:40:00|28.09|27.79|28.05|27.75|28.14|27.84|28.03|27.73|102
1632303900000|2021-09-22 09:45:00|28.04|27.74|28.15|27.85|28.15|27.85|28.04|27.74|73
1632304200000|2021-09-22 09:50:00|28.14|27.84|28.12|27.82|28.15|27.85|28.11|27.81|49
1632304500000|2021-09-22 09:55:00|28.11|27.81|28.15|27.85|28.15|27.85|28.1|27.8|37
1632304800000|2021-09-22 10:00:00|28.16|27.86|28.07|27.77|28.21|27.91|28.06|27.76|100
1632305100000|2021-09-22 10:05:00|28.06|27.76|28.18|27.88|28.18|27.88|28.05|27.75|112
1632305400000|2021-09-22 10:10:00|28.17|27.87|28.16|27.86|28.23|27.93|28.15|27.85|66
1632305700000|2021-09-22 10:15:00|28.15|27.85|28.22|27.92|28.24|27.94|28.15|27.85|75
1632306000000|2021-09-22 10:20:00|28.23|27.93|28.1|27.8|28.24|27.94|28.09|27.79|93
1632306300000|2021-09-22 10:25:00|28.09|27.79|28.06|27.76|28.11|27.81|28.04|27.74|112
1632306600000|2021-09-22 10:30:00|28.07|27.77|28.13|27.83|28.21|27.91|28.07|27.77|103
1632306900000|2021-09-22 10:35:00|28.14|27.84|27.99|27.69|28.15|27.85|27.97|27.67|93
1632307200000|2021-09-22 10:40:00|28|27.7|27.87|27.57|28.05|27.75|27.87|27.57|132
1632307500000|2021-09-22 10:45:00|27.88|27.58|27.91|27.61|27.96|27.66|27.85|27.55|159
1632307800000|2021-09-22 10:50:00|27.92|27.62|27.96|27.66|27.97|27.67|27.91|27.61|89
1632308100000|2021-09-22 10:55:00|27.97|27.67|28.02|27.72|28.03|27.73|27.94|27.64|54
1632308400000|2021-09-22 11:00:00|28.03|27.73|27.97|27.67|28.09|27.79|27.97|27.67|88
1632308700000|2021-09-22 11:05:00|27.98|27.68|27.87|27.57|27.98|27.68|27.86|27.56|124
1632309000000|2021-09-22 11:10:00|27.88|27.58|27.95|27.65|27.97|27.67|27.88|27.58|56
1632309300000|2021-09-22 11:15:00|27.96|27.66|27.89|27.59|27.96|27.66|27.82|27.52|109
1632309600000|2021-09-22 11:20:00|27.9|27.6|27.9|27.6|27.96|27.66|27.87|27.57|89
1632309900000|2021-09-22 11:25:00|27.89|27.59|27.84|27.54|27.92|27.62|27.84|27.54|106
1632310200000|2021-09-22 11:30:00|27.83|27.53|27.76|27.46|27.87|27.57|27.76|27.46|114
1632310500000|2021-09-22 11:35:00|27.77|27.47|27.69|27.39|27.8|27.5|27.69|27.39|129
1632310800000|2021-09-22 11:40:00|27.68|27.38|27.67|27.37|27.74|27.44|27.66|27.36|112
1632311100000|2021-09-22 11:45:00|27.68|27.38|27.83|27.53|27.85|27.55|27.66|27.36|88
1632311400000|2021-09-22 11:50:00|27.82|27.52|27.77|27.47|27.85|27.55|27.76|27.46|74
1632311700000|2021-09-22 11:55:00|27.78|27.48|27.72|27.42|27.81|27.51|27.63|27.33|110
1632312000000|2021-09-22 12:00:00|27.71|27.41|27.83|27.53|27.83|27.53|27.71|27.41|115
1632312300000|2021-09-22 12:05:00|27.82|27.52|27.8|27.5|27.83|27.53|27.78|27.48|95
1632312600000|2021-09-22 12:10:00|27.79|27.49|27.67|27.37|27.79|27.49|27.66|27.36|79
1632312900000|2021-09-22 12:15:00|27.68|27.38|27.73|27.43|27.74|27.44|27.68|27.38|74
1632313200000|2021-09-22 12:20:00|27.74|27.44|27.78|27.48|27.79|27.49|27.73|27.43|97
1632313500000|2021-09-22 12:25:00|27.79|27.49|27.72|27.42|27.83|27.53|27.71|27.41|96
1632313800000|2021-09-22 12:30:00|27.71|27.41|27.78|27.48|27.8|27.5|27.71|27.41|76
1632314100000|2021-09-22 12:35:00|27.77|27.47|27.94|27.64|27.94|27.64|27.77|27.47|132
1632314400000|2021-09-22 12:40:00|27.93|27.63|27.85|27.55|27.95|27.65|27.85|27.55|80
1632314700000|2021-09-22 12:45:00|27.86|27.56|27.94|27.64|27.95|27.65|27.84|27.54|117
1632315000000|2021-09-22 12:50:00|27.95|27.65|28|27.7|28.01|27.71|27.92|27.62|94
1632315300000|2021-09-22 12:55:00|28.01|27.71|27.96|27.66|28.04|27.74|27.92|27.62|150
1632315600000|2021-09-22 13:00:00|27.97|27.67|28.04|27.74|28.06|27.76|27.9|27.6|108
1632315900000|2021-09-22 13:05:00|28.05|27.75|28.2|27.9|28.24|27.94|28.02|27.72|143
1632316200000|2021-09-22 13:10:00|28.19|27.89|28.2|27.9|28.23|27.93|28.18|27.88|158
1632316500000|2021-09-22 13:15:00|28.21|27.91|28.19|27.89|28.23|27.93|28.19|27.89|113
1632316800000|2021-09-22 13:20:00|28.18|27.88|28.09|27.79|28.18|27.88|28.07|27.77|105
1632317100000|2021-09-22 13:25:00|28.1|27.8|28|27.7|28.11|27.81|28|27.7|135
1632317400000|2021-09-22 13:30:00|28.01|27.71|27.9|27.6|28.04|27.74|27.9|27.6|183
1632317700000|2021-09-22 13:35:00|27.91|27.61|27.9|27.6|27.94|27.64|27.89|27.59|96
1632318000000|2021-09-22 13:40:00|27.89|27.59|27.91|27.61|28|27.7|27.89|27.59|103
1632318300000|2021-09-22 13:45:00|27.9|27.6|27.89|27.59|27.9|27.6|27.85|27.55|80
1632318600000|2021-09-22 13:50:00|27.9|27.6|27.91|27.61|27.92|27.62|27.88|27.58|46
1632318900000|2021-09-22 13:55:00|27.9|27.6|28.02|27.72|28.03|27.73|27.9|27.6|71
1632319200000|2021-09-22 14:00:00|28.03|27.73|28.05|27.75|28.11|27.81|28.02|27.72|99
1632319500000|2021-09-22 14:05:00|28.06|27.76|28.08|27.78|28.14|27.84|27.95|27.65|131
1632319800000|2021-09-22 14:10:00|28.07|27.77|28.06|27.76|28.09|27.79|28.03|27.73|82
1632320100000|2021-09-22 14:15:00|28.07|27.77|28.06|27.76|28.07|27.77|28.06|27.76|18
1632320400000|2021-09-22 14:20:00|28.07|27.77|28.04|27.74|28.08|27.78|28.03|27.73|92
1632320700000|2021-09-22 14:25:00|28.03|27.73|28.14|27.84|28.19|27.89|28.03|27.73|113
1632321000000|2021-09-22 14:30:00|28.15|27.85|28.1|27.8|28.16|27.86|28.08|27.78|121
1632321300000|2021-09-22 14:35:00|28.09|27.79|28.09|27.79|28.1|27.8|28.07|27.77|55
1632321600000|2021-09-22 14:40:00|28.08|27.78|28.21|27.91|28.21|27.91|28.07|27.77|78
1632321900000|2021-09-22 14:45:00|28.2|27.9|28.18|27.88|28.28|27.98|28.13|27.83|127
1632322200000|2021-09-22 14:50:00|28.19|27.89|28.12|27.82|28.19|27.89|28.09|27.79|125
1632322500000|2021-09-22 14:55:00|28.13|27.83|28.21|27.91|28.22|27.92|28.13|27.83|84
1632322800000|2021-09-22 15:00:00|28.22|27.92|28.35|28.05|28.35|28.05|28.21|27.91|60
1632323100000|2021-09-22 15:05:00|28.36|28.06|28.33|28.03|28.38|28.08|28.25|27.95|212
1632323400000|2021-09-22 15:10:00|28.34|28.04|28.45|28.15|28.45|28.15|28.3|28|137
1632323700000|2021-09-22 15:15:00|28.47|28.17|28.41|28.11|28.47|28.17|28.37|28.07|141
1632324000000|2021-09-22 15:20:00|28.4|28.1|28.35|28.05|28.41|28.11|28.3|28|70
1632324300000|2021-09-22 15:25:00|28.36|28.06|28.46|28.16|28.53|28.23|28.36|28.06|122
1632324600000|2021-09-22 15:30:00|28.45|28.15|28.62|28.32|28.62|28.32|28.43|28.13|161
1632324900000|2021-09-22 15:35:00|28.61|28.31|28.58|28.28|28.65|28.35|28.58|28.28|105
1632325200000|2021-09-22 15:40:00|28.59|28.29|28.59|28.29|28.62|28.32|28.54|28.24|113
1632325500000|2021-09-22 15:45:00|28.6|28.3|28.62|28.32|28.65|28.35|28.59|28.29|95
1632325800000|2021-09-22 15:50:00|28.61|28.31|28.63|28.33|28.64|28.34|28.56|28.26|115
1632326100000|2021-09-22 15:55:00|28.64|28.34|28.63|28.33|28.65|28.35|28.6|28.3|140
1632326400000|2021-09-22 16:00:00|28.64|28.34|28.61|28.31|28.69|28.39|28.6|28.3|90
1632326700000|2021-09-22 16:05:00|28.6|28.3|28.61|28.31|28.61|28.31|28.55|28.25|87
1632327000000|2021-09-22 16:10:00|28.62|28.32|28.69|28.39|28.72|28.42|28.62|28.32|105
1632327300000|2021-09-22 16:15:00|28.7|28.4|28.77|28.47|28.79|28.49|28.69|28.39|110
1632327600000|2021-09-22 16:20:00|28.78|28.48|28.84|28.54|28.84|28.54|28.78|28.48|71
1632327900000|2021-09-22 16:25:00|28.83|28.53|28.77|28.47|28.89|28.59|28.77|28.47|99
1632328200000|2021-09-22 16:30:00|28.76|28.46|28.78|28.48|28.83|28.53|28.71|28.41|108
1632328500000|2021-09-22 16:35:00|28.79|28.49|28.85|28.55|28.87|28.57|28.79|28.49|53
1632328800000|2021-09-22 16:40:00|28.86|28.56|28.89|28.59|28.92|28.62|28.84|28.54|104
1632329100000|2021-09-22 16:45:00|28.9|28.6|28.93|28.63|28.93|28.63|28.88|28.58|60
1632329400000|2021-09-22 16:50:00|28.94|28.64|28.95|28.65|28.99|28.69|28.93|28.63|70
1632329700000|2021-09-22 16:55:00|28.96|28.66|29.01|28.71|29.02|28.72|28.96|28.66|109
1632330000000|2021-09-22 17:00:00|29.02|28.72|28.87|28.57|29.04|28.74|28.87|28.57|148
1632330300000|2021-09-22 17:05:00|28.86|28.56|28.94|28.64|28.96|28.66|28.86|28.56|83
1632330600000|2021-09-22 17:10:00|28.95|28.65|28.88|28.58|28.95|28.65|28.83|28.53|173
1632330900000|2021-09-22 17:15:00|28.87|28.57|28.76|28.46|28.88|28.58|28.73|28.43|136
1632331200000|2021-09-22 17:20:00|28.75|28.45|28.64|28.34|28.75|28.45|28.64|28.34|80
1632331500000|2021-09-22 17:25:00|28.65|28.35|28.69|28.39|28.73|28.43|28.63|28.33|95
1632331800000|2021-09-22 17:30:00|28.7|28.4|28.73|28.43|28.78|28.48|28.7|28.4|106
1632332100000|2021-09-22 17:35:00|28.72|28.42|28.84|28.54|28.84|28.54|28.71|28.41|93
1632332400000|2021-09-22 17:40:00|28.85|28.55|28.82|28.52|28.85|28.55|28.8|28.5|62
1632332700000|2021-09-22 17:45:00|28.83|28.53|28.91|28.61|28.91|28.61|28.82|28.52|91
1632333000000|2021-09-22 17:50:00|28.92|28.62|28.88|28.58|28.92|28.62|28.88|28.58|101
1632333300000|2021-09-22 17:55:00|28.89|28.59|28.85|28.55|28.89|28.59|28.8|28.5|131
1632333600000|2021-09-22 18:00:00|28.84|28.54|29.13|28.83|29.14|28.84|28.74|28.44|281
1632333900000|2021-09-22 18:05:00|29.12|28.82|29.18|28.88|29.22|28.92|29.06|28.76|179
1632334200000|2021-09-22 18:10:00|29.19|28.89|29.33|29.03|29.34|29.04|29.18|28.88|108
1632334500000|2021-09-22 18:15:00|29.34|29.04|29.28|28.98|29.37|29.07|29.26|28.96|125
1632334800000|2021-09-22 18:20:00|29.29|28.99|29.33|29.03|29.34|29.04|29.28|28.98|103
1632335100000|2021-09-22 18:25:00|29.32|29.02|29.3|29|29.33|29.03|29.27|28.97|103
1632335400000|2021-09-22 18:30:00|29.29|28.99|29.24|28.94|29.31|29.01|29.13|28.83|132
1632335700000|2021-09-22 18:35:00|29.25|28.95|29.11|28.81|29.27|28.97|29.11|28.81|127
1632336000000|2021-09-22 18:40:00|29.1|28.8|29.01|28.71|29.1|28.8|28.85|28.55|242
1632336300000|2021-09-22 18:45:00|29|28.7|28.83|28.53|29|28.7|28.83|28.53|168
1632336600000|2021-09-22 18:50:00|28.82|28.52|28.92|28.62|28.96|28.66|28.81|28.51|150
1632336900000|2021-09-22 18:55:00|28.93|28.63|28.81|28.51|28.95|28.65|28.76|28.46|132
1632337200000|2021-09-22 19:00:00|28.8|28.5|28.84|28.54|28.88|28.58|28.79|28.49|146
1632337500000|2021-09-22 19:05:00|28.85|28.55|28.78|28.48|28.92|28.62|28.72|28.42|202
1632337800000|2021-09-22 19:10:00|28.79|28.49|28.96|28.66|28.98|28.68|28.78|28.48|130
1632338100000|2021-09-22 19:15:00|28.95|28.65|29.08|28.78|29.08|28.78|28.93|28.63|106
1632338400000|2021-09-22 19:20:00|29.07|28.77|29.15|28.85|29.16|28.86|29.05|28.75|111
1632338700000|2021-09-22 19:25:00|29.16|28.86|29.12|28.82|29.17|28.87|29.11|28.81|92
1632339000000|2021-09-22 19:30:00|29.13|28.83|29.09|28.79|29.15|28.85|29.07|28.77|117
1632339300000|2021-09-22 19:35:00|29.08|28.78|29.12|28.82|29.13|28.83|29.06|28.76|98
1632339600000|2021-09-22 19:40:00|29.11|28.81|29.14|28.84|29.17|28.87|29.1|28.8|88
1632339900000|2021-09-22 19:45:00|29.15|28.85|29.12|28.82|29.21|28.91|29.12|28.82|102
1632340200000|2021-09-22 19:50:00|29.13|28.83|29.15|28.85|29.16|28.86|29.05|28.75|101
1632340500000|2021-09-22 19:55:00|29.16|28.86|29.11|28.81|29.16|28.86|29.08|28.78|104
1632340800000|2021-09-22 20:00:00|29.12|28.82|29.03|28.73|29.12|28.82|29.01|28.71|115
1632341100000|2021-09-22 20:05:00|29.02|28.72|29|28.7|29.03|28.73|28.96|28.66|115
1632341400000|2021-09-22 20:10:00|28.99|28.69|29.05|28.75|29.09|28.79|28.99|28.69|97
1632341700000|2021-09-22 20:15:00|29.06|28.76|29.15|28.85|29.17|28.87|29.04|28.74|92
1632342000000|2021-09-22 20:20:00|29.14|28.84|29.12|28.82|29.15|28.85|29.07|28.77|53
1632342300000|2021-09-22 20:25:00|29.11|28.81|29.2|28.9|29.24|28.94|29.09|28.79|73
1632342600000|2021-09-22 20:30:00|29.19|28.89|29.27|28.97|29.29|28.99|29.18|28.88|103
1632342900000|2021-09-22 20:35:00|29.28|28.98|29.24|28.94|29.29|28.99|29.22|28.92|74
1632343200000|2021-09-22 20:40:00|29.25|28.95|29.26|28.96|29.27|28.97|29.23|28.93|108
1632343500000|2021-09-22 20:45:00|29.25|28.95|29.22|28.92|29.26|28.96|29.18|28.88|68
1632343800000|2021-09-22 20:50:00|29.21|28.91|29.2|28.9|29.28|28.98|29.19|28.89|94
1632344100000|2021-09-22 20:55:00|29.21|28.91|29.32|29.02|29.35|29.05|29.19|28.89|116
1632344400000|2021-09-22 21:00:00|29.33|29.03|29.29|28.99|29.38|29.08|29.24|28.94|126
1632344700000|2021-09-22 21:05:00|29.28|28.98|29.37|29.07|29.38|29.08|29.27|28.97|71
1632345000000|2021-09-22 21:10:00|29.36|29.06|29.35|29.05|29.43|29.13|29.35|29.05|121
1632345300000|2021-09-22 21:15:00|29.34|29.04|29.33|29.03|29.35|29.05|29.32|29.02|24
1632345600000|2021-09-22 21:20:00|29.34|29.04|29.42|29.12|29.42|29.12|29.34|29.04|105
1632345900000|2021-09-22 21:25:00|29.41|29.11|29.42|29.12|29.42|29.12|29.4|29.1|62
1632346200000|2021-09-22 21:30:00|29.43|29.13|29.45|29.15|29.46|29.16|29.42|29.12|53
1632346500000|2021-09-22 21:35:00|29.46|29.16|29.38|29.08|29.46|29.16|29.35|29.05|110
1632346800000|2021-09-22 21:40:00|29.37|29.07|29.21|28.91|29.38|29.08|29.2|28.9|176
1632347100000|2021-09-22 21:45:00|29.2|28.9|29.06|28.76|29.23|28.93|29.05|28.75|99
1632347400000|2021-09-22 21:50:00|29.05|28.75|29.12|28.82|29.12|28.82|29.02|28.72|118
1632347700000|2021-09-22 21:55:00|29.11|28.81|29.26|28.96|29.3|29|29.11|28.81|90
1632348000000|2021-09-22 22:00:00|29.27|28.97|29.34|29.04|29.35|29.05|29.27|28.97|56
1632348300000|2021-09-22 22:05:00|29.35|29.05|29.43|29.13|29.43|29.13|29.35|29.05|75
1632348600000|2021-09-22 22:10:00|29.42|29.12|29.31|29.01|29.43|29.13|29.3|29|64
1632348900000|2021-09-22 22:15:00|29.32|29.02|29.25|28.95|29.32|29.02|29.25|28.95|66
1632349200000|2021-09-22 22:20:00|29.24|28.94|29.26|28.96|29.27|28.97|29.22|28.92|57
1632349500000|2021-09-22 22:25:00|29.25|28.95|29.16|28.86|29.26|28.96|29.13|28.83|66
1632349800000|2021-09-22 22:30:00|29.17|28.87|29.31|29.01|29.31|29.01|29.16|28.86|95
1632350100000|2021-09-22 22:35:00|29.3|29|29.36|29.06|29.36|29.06|29.24|28.94|107
1632350400000|2021-09-22 22:40:00|29.37|29.07|29.34|29.04|29.37|29.07|29.31|29.01|111
1632350700000|2021-09-22 22:45:00|29.35|29.05|29.32|29.02|29.37|29.07|29.27|28.97|69
1632351000000|2021-09-22 22:50:00|29.33|29.03|29.38|29.08|29.39|29.09|29.31|29.01|46
1632351300000|2021-09-22 22:55:00|29.37|29.07|29.38|29.08|29.42|29.12|29.37|29.07|94
1632351600000|2021-09-22 23:00:00|29.37|29.07|29.35|29.05|29.42|29.12|29.34|29.04|132
1632351900000|2021-09-22 23:05:00|29.34|29.04|29.32|29.02|29.37|29.07|29.3|29|83
1632352200000|2021-09-22 23:10:00|29.31|29.01|29.28|28.98|29.33|29.03|29.27|28.97|128
1632352500000|2021-09-22 23:15:00|29.29|28.99|29.23|28.93|29.31|29.01|29.21|28.91|103
1632352800000|2021-09-22 23:20:00|29.22|28.92|29.18|28.88|29.23|28.93|29.17|28.87|131
1632353100000|2021-09-22 23:25:00|29.17|28.87|29.2|28.9|29.21|28.91|29.17|28.87|74
1632353400000|2021-09-22 23:30:00|29.21|28.91|29.37|29.07|29.39|29.09|29.2|28.9|90
1632353700000|2021-09-22 23:35:00|29.38|29.08|29.34|29.04|29.38|29.08|29.31|29.01|91
1632354000000|2021-09-22 23:40:00|29.33|29.03|29.38|29.08|29.38|29.08|29.33|29.03|72
1632354300000|2021-09-22 23:45:00|29.39|29.09|29.41|29.11|29.42|29.12|29.37|29.07|42
1632354600000|2021-09-22 23:50:00|29.42|29.12|29.46|29.16|29.47|29.17|29.4|29.1|43
1632354900000|2021-09-22 23:55:00|29.47|29.17|29.41|29.11|29.47|29.17|29.4|29.1|89
1632355200000|2021-09-23 00:00:00|29.4|29.1|29.29|28.99|29.47|29.17|29.28|28.98|151
1632355500000|2021-09-23 00:05:00|29.3|29|29.52|29.22|29.52|29.22|29.24|28.94|136
1632355800000|2021-09-23 00:10:00|29.51|29.21|29.55|29.25|29.58|29.28|29.5|29.2|156
1632356100000|2021-09-23 00:15:00|29.56|29.26|29.4|29.1|29.56|29.26|29.36|29.06|130
1632356400000|2021-09-23 00:20:00|29.39|29.09|29.35|29.05|29.4|29.1|29.34|29.04|109
1632356700000|2021-09-23 00:25:00|29.34|29.04|29.29|28.99|29.37|29.07|29.26|28.96|128
1632357000000|2021-09-23 00:30:00|29.3|29|29.44|29.14|29.44|29.14|29.28|28.98|131
1632357300000|2021-09-23 00:35:00|29.43|29.13|29.38|29.08|29.57|29.27|29.38|29.08|125
1632357600000|2021-09-23 00:40:00|29.37|29.07|29.33|29.03|29.38|29.08|29.31|29.01|99
1632357900000|2021-09-23 00:45:00|29.32|29.02|29.21|28.91|29.33|29.03|29.18|28.88|143
1632358200000|2021-09-23 00:50:00|29.2|28.9|29.22|28.92|29.23|28.93|29.16|28.86|109
1632358500000|2021-09-23 00:55:00|29.23|28.93|29.2|28.9|29.28|28.98|29.19|28.89|68
1632358800000|2021-09-23 01:00:00|29.19|28.89|29.18|28.88|29.19|28.89|29.09|28.79|92
1632359100000|2021-09-23 01:05:00|29.19|28.89|29.2|28.9|29.28|28.98|29.18|28.88|108
1632359400000|2021-09-23 01:10:00|29.21|28.91|29.11|28.81|29.21|28.91|29.11|28.81|103
1632359700000|2021-09-23 01:15:00|29.12|28.82|29.08|28.78|29.12|28.82|29.03|28.73|87
1632360000000|2021-09-23 01:20:00|29.09|28.79|29.03|28.73|29.13|28.83|29.03|28.73|149
1632360300000|2021-09-23 01:25:00|29.04|28.74|29.11|28.81|29.14|28.84|29.01|28.71|94
1632360600000|2021-09-23 01:30:00|29.1|28.8|29.22|28.92|29.23|28.93|29.1|28.8|135
1632360900000|2021-09-23 01:35:00|29.21|28.91|29.26|28.96|29.26|28.96|29.2|28.9|108
1632361200000|2021-09-23 01:40:00|29.25|28.95|29.2|28.9|29.26|28.96|29.19|28.89|90
1632361500000|2021-09-23 01:45:00|29.19|28.89|29.29|28.99|29.31|29.01|29.19|28.89|103
1632361800000|2021-09-23 01:50:00|29.28|28.98|29.33|29.03|29.35|29.05|29.27|28.97|111
1632362100000|2021-09-23 01:55:00|29.34|29.04|29.35|29.05|29.37|29.07|29.32|29.02|94
1632362400000|2021-09-23 02:00:00|29.36|29.06|29.26|28.96|29.37|29.07|29.24|28.94|156
1632362700000|2021-09-23 02:05:00|29.27|28.97|29.28|28.98|29.31|29.01|29.25|28.95|76
1632363000000|2021-09-23 02:10:00|29.27|28.97|29.23|28.93|29.28|28.98|29.21|28.91|81
1632363300000|2021-09-23 02:15:00|29.22|28.92|29.29|28.99|29.29|28.99|29.21|28.91|102
1632363600000|2021-09-23 02:20:00|29.28|28.98|29.37|29.07|29.38|29.08|29.28|28.98|124
1632363900000|2021-09-23 02:25:00|29.36|29.06|29.39|29.09|29.4|29.1|29.32|29.02|113
1632364200000|2021-09-23 02:30:00|29.38|29.08|29.33|29.03|29.4|29.1|29.33|29.03|102
1632364500000|2021-09-23 02:35:00|29.34|29.04|29.39|29.09|29.4|29.1|29.34|29.04|110
1632364800000|2021-09-23 02:40:00|29.4|29.1|29.43|29.13|29.44|29.14|29.4|29.1|96
1632365100000|2021-09-23 02:45:00|29.42|29.12|29.39|29.09|29.44|29.14|29.38|29.08|131
1632365400000|2021-09-23 02:50:00|29.4|29.1|29.4|29.1|29.41|29.11|29.36|29.06|77
1632365700000|2021-09-23 02:55:00|29.41|29.11|29.41|29.11|29.43|29.13|29.39|29.09|53
1632366000000|2021-09-23 03:00:00|29.42|29.12|29.41|29.11|29.45|29.15|29.36|29.06|106
1632366300000|2021-09-23 03:05:00|29.42|29.12|29.35|29.05|29.43|29.13|29.34|29.04|88
1632366600000|2021-09-23 03:10:00|29.34|29.04|29.45|29.15|29.46|29.16|29.32|29.02|108
1632366900000|2021-09-23 03:15:00|29.44|29.14|29.62|29.32|29.62|29.32|29.43|29.13|95
1632367200000|2021-09-23 03:20:00|29.63|29.33|29.64|29.34|29.72|29.42|29.6|29.3|208
1632367500000|2021-09-23 03:25:00|29.65|29.35|29.66|29.36|29.73|29.43|29.6|29.3|222
1632367800000|2021-09-23 03:30:00|29.65|29.35|29.59|29.29|29.68|29.38|29.58|29.28|233
1632368100000|2021-09-23 03:35:00|29.58|29.28|29.54|29.24|29.59|29.29|29.51|29.21|200
1632368400000|2021-09-23 03:40:00|29.55|29.25|29.58|29.28|29.58|29.28|29.5|29.2|130
1632368700000|2021-09-23 03:45:00|29.59|29.29|29.59|29.29|29.65|29.35|29.57|29.27|82
1632369000000|2021-09-23 03:50:00|29.58|29.28|29.64|29.34|29.65|29.35|29.56|29.26|124
1632369300000|2021-09-23 03:55:00|29.65|29.35|29.66|29.36|29.68|29.38|29.64|29.34|86
1632369600000|2021-09-23 04:00:00|29.67|29.37|29.67|29.37|29.7|29.4|29.64|29.34|84
1632369900000|2021-09-23 04:05:00|29.66|29.36|29.68|29.38|29.7|29.4|29.66|29.36|69
1632370200000|2021-09-23 04:10:00|29.67|29.37|29.6|29.3|29.67|29.37|29.59|29.29|90
1632370500000|2021-09-23 04:15:00|29.61|29.31|29.54|29.24|29.62|29.32|29.53|29.23|92
1632370800000|2021-09-23 04:20:00|29.53|29.23|29.58|29.28|29.58|29.28|29.53|29.23|42
1632371100000|2021-09-23 04:25:00|29.59|29.29|29.61|29.31|29.63|29.33|29.59|29.29|75
1632371400000|2021-09-23 04:30:00|29.62|29.32|29.59|29.29|29.62|29.32|29.58|29.28|96
1632371700000|2021-09-23 04:35:00|29.6|29.3|29.68|29.38|29.69|29.39|29.58|29.28|72
1632372000000|2021-09-23 04:40:00|29.67|29.37|29.69|29.39|29.74|29.44|29.65|29.35|155
1632372300000|2021-09-23 04:45:00|29.68|29.38|29.6|29.3|29.8|29.5|29.6|29.3|143
1632372600000|2021-09-23 04:50:00|29.59|29.29|29.66|29.36|29.77|29.47|29.59|29.29|158
1632372900000|2021-09-23 04:55:00|29.65|29.35|29.63|29.33|29.66|29.36|29.61|29.31|91
1632373200000|2021-09-23 05:00:00|29.64|29.34|29.66|29.36|29.66|29.36|29.62|29.32|99
1632373500000|2021-09-23 05:05:00|29.67|29.37|29.68|29.38|29.7|29.4|29.66|29.36|28
1632373800000|2021-09-23 05:10:00|29.67|29.37|29.76|29.46|29.76|29.46|29.67|29.37|116
1632374100000|2021-09-23 05:15:00|29.77|29.47|29.65|29.35|29.78|29.48|29.65|29.35|81
1632374400000|2021-09-23 05:20:00|29.64|29.34|29.54|29.24|29.64|29.34|29.52|29.22|119
1632374700000|2021-09-23 05:25:00|29.53|29.23|29.46|29.16|29.57|29.27|29.46|29.16|131
1632375000000|2021-09-23 05:30:00|29.47|29.17|29.45|29.15|29.47|29.17|29.42|29.12|115
1632375300000|2021-09-23 05:35:00|29.44|29.14|29.49|29.19|29.5|29.2|29.44|29.14|102
1632375600000|2021-09-23 05:40:00|29.5|29.2|29.53|29.23|29.56|29.26|29.49|29.19|52
1632375900000|2021-09-23 05:45:00|29.52|29.22|29.56|29.26|29.57|29.27|29.52|29.22|57
1632376200000|2021-09-23 05:50:00|29.55|29.25|29.51|29.21|29.57|29.27|29.48|29.18|73
1632376500000|2021-09-23 05:55:00|29.52|29.22|29.51|29.21|29.53|29.23|29.5|29.2|86
1632376800000|2021-09-23 06:00:00|29.52|29.22|29.5|29.2|29.53|29.23|29.48|29.18|65
1632377100000|2021-09-23 06:05:00|29.51|29.21|29.57|29.27|29.58|29.28|29.47|29.17|93
1632377400000|2021-09-23 06:10:00|29.58|29.28|29.48|29.18|29.59|29.29|29.46|29.16|59
1632377700000|2021-09-23 06:15:00|29.47|29.17|29.55|29.25|29.58|29.28|29.47|29.17|67
1632378000000|2021-09-23 06:20:00|29.56|29.26|29.53|29.23|29.61|29.31|29.53|29.23|44
1632378300000|2021-09-23 06:25:00|29.54|29.24|29.63|29.33|29.64|29.34|29.53|29.23|36
1632378600000|2021-09-23 06:30:00|29.62|29.32|29.76|29.46|29.76|29.46|29.62|29.32|31
1632378900000|2021-09-23 06:35:00|29.75|29.45|29.88|29.58|29.9|29.6|29.75|29.45|84
1632379200000|2021-09-23 06:40:00|29.87|29.57|29.96|29.66|29.97|29.67|29.86|29.56|119
1632379500000|2021-09-23 06:45:00|29.95|29.65|30.06|29.76|30.08|29.78|29.95|29.65|106
1632379800000|2021-09-23 06:50:00|30.07|29.77|29.99|29.69|30.14|29.84|29.98|29.68|182
1632380100000|2021-09-23 06:55:00|29.98|29.68|30.1|29.8|30.12|29.82|29.98|29.68|165
1632380400000|2021-09-23 07:00:00|30.11|29.81|30.08|29.78|30.12|29.82|30|29.7|154
1632380700000|2021-09-23 07:05:00|30.09|29.79|30.35|30.05|30.37|30.07|30.04|29.74|142
1632381000000|2021-09-23 07:10:00|30.34|30.04|30.17|29.87|30.35|30.05|30.14|29.84|108
1632381300000|2021-09-23 07:15:00|30.18|29.88|30.25|29.95|30.26|29.96|30.18|29.88|140
1632381600000|2021-09-23 07:20:00|30.24|29.94|30.3|30|30.34|30.04|30.22|29.92|133
1632381900000|2021-09-23 07:25:00|30.29|29.99|30.25|29.95|30.3|30|30.24|29.94|133
1632382200000|2021-09-23 07:30:00|30.24|29.94|30.29|29.99|30.32|30.02|30.24|29.94|141
1632382500000|2021-09-23 07:35:00|30.28|29.98|30.25|29.95|30.31|30.01|30.24|29.94|89
1632382800000|2021-09-23 07:40:00|30.24|29.94|30.28|29.98|30.29|29.99|30.24|29.94|81
1632383100000|2021-09-23 07:45:00|30.29|29.99|30.19|29.89|30.29|29.99|30.18|29.88|128
1632383400000|2021-09-23 07:50:00|30.18|29.88|30.24|29.94|30.25|29.95|30.17|29.87|106
1632383700000|2021-09-23 07:55:00|30.23|29.93|30.24|29.94|30.25|29.95|30.21|29.91|136
1632384000000|2021-09-23 08:00:00|30.25|29.95|30.32|30.02|30.37|30.07|30.23|29.93|124
1632384300000|2021-09-23 08:05:00|30.33|30.03|30.17|29.87|30.33|30.03|30.17|29.87|102
1632384600000|2021-09-23 08:10:00|30.18|29.88|30.17|29.87|30.21|29.91|30.17|29.87|54
1632384900000|2021-09-23 08:15:00|30.16|29.86|30.11|29.81|30.17|29.87|30.1|29.8|34
1632385200000|2021-09-23 08:20:00|30.12|29.82|30.11|29.81|30.16|29.86|30.11|29.81|74
1632385500000|2021-09-23 08:25:00|30.12|29.82|30.13|29.83|30.14|29.84|30.05|29.75|69
1632385800000|2021-09-23 08:30:00|30.12|29.82|30.02|29.72|30.14|29.84|30.02|29.72|91
1632386100000|2021-09-23 08:35:00|30.03|29.73|29.97|29.67|30.04|29.74|29.97|29.67|89
1632386400000|2021-09-23 08:40:00|29.96|29.66|29.93|29.63|29.97|29.67|29.9|29.6|106
1632386700000|2021-09-23 08:45:00|29.94|29.64|29.9|29.6|29.97|29.67|29.87|29.57|59
1632387000000|2021-09-23 08:50:00|29.89|29.59|29.88|29.58|29.92|29.62|29.87|29.57|48
1632387300000|2021-09-23 08:55:00|29.89|29.59|29.88|29.58|29.9|29.6|29.87|29.57|56
1632387600000|2021-09-23 09:00:00|29.87|29.57|29.88|29.58|29.94|29.64|29.84|29.54|109
1632387900000|2021-09-23 09:05:00|29.89|29.59|29.88|29.58|29.91|29.61|29.86|29.56|86
1632388200000|2021-09-23 09:10:00|29.89|29.59|29.93|29.63|29.99|29.69|29.88|29.58|116
1632388500000|2021-09-23 09:15:00|29.92|29.62|29.98|29.68|29.99|29.69|29.9|29.6|107
1632388800000|2021-09-23 09:20:00|29.97|29.67|29.89|29.59|29.98|29.68|29.88|29.58|95
1632389100000|2021-09-23 09:25:00|29.9|29.6|29.92|29.62|29.98|29.68|29.88|29.58|121
1632389400000|2021-09-23 09:30:00|29.93|29.63|29.84|29.54|29.96|29.66|29.84|29.54|146
1632389700000|2021-09-23 09:35:00|29.83|29.53|29.88|29.58|29.89|29.59|29.83|29.53|107
1632390000000|2021-09-23 09:40:00|29.87|29.57|29.89|29.59|29.9|29.6|29.87|29.57|81
1632390300000|2021-09-23 09:45:00|29.88|29.58|29.87|29.57|29.91|29.61|29.84|29.54|100
1632390600000|2021-09-23 09:50:00|29.89|29.59|29.86|29.56|29.89|29.59|29.84|29.54|92
1632390900000|2021-09-23 09:55:00|29.85|29.55|29.87|29.57|29.9|29.6|29.85|29.55|91
1632391200000|2021-09-23 10:00:00|29.86|29.56|29.8|29.5|29.86|29.56|29.8|29.5|83
1632391500000|2021-09-23 10:05:00|29.81|29.51|29.85|29.55|29.9|29.6|29.8|29.5|107
1632391800000|2021-09-23 10:10:00|29.84|29.54|29.6|29.3|29.85|29.55|29.57|29.27|146
1632392100000|2021-09-23 10:15:00|29.61|29.31|29.7|29.4|29.75|29.45|29.53|29.23|158
1632392400000|2021-09-23 10:20:00|29.71|29.41|29.43|29.13|29.71|29.41|29.41|29.11|193
1632392700000|2021-09-23 10:25:00|29.42|29.12|29.49|29.19|29.54|29.24|29.42|29.12|166
1632393000000|2021-09-23 10:30:00|29.48|29.18|29.64|29.34|29.64|29.34|29.44|29.14|129
1632393300000|2021-09-23 10:35:00|29.63|29.33|29.58|29.28|29.65|29.35|29.56|29.26|58
1632393600000|2021-09-23 10:40:00|29.57|29.27|29.62|29.32|29.62|29.32|29.54|29.24|98
1632393900000|2021-09-23 10:45:00|29.63|29.33|29.67|29.37|29.7|29.4|29.58|29.28|69
1632394200000|2021-09-23 10:50:00|29.68|29.38|29.55|29.25|29.69|29.39|29.55|29.25|132
1632394500000|2021-09-23 10:55:00|29.56|29.26|29.62|29.32|29.67|29.37|29.55|29.25|101
1632394800000|2021-09-23 11:00:00|29.61|29.31|29.57|29.27|29.64|29.34|29.57|29.27|103
1632395100000|2021-09-23 11:05:00|29.56|29.26|29.5|29.2|29.58|29.28|29.47|29.17|104
1632395400000|2021-09-23 11:10:00|29.51|29.21|29.42|29.12|29.51|29.21|29.41|29.11|98
1632395700000|2021-09-23 11:15:00|29.43|29.13|29.41|29.11|29.51|29.21|29.41|29.11|107
1632396000000|2021-09-23 11:20:00|29.42|29.12|29.43|29.13|29.47|29.17|29.37|29.07|133
1632396300000|2021-09-23 11:25:00|29.42|29.12|29.41|29.11|29.46|29.16|29.37|29.07|90
1632396600000|2021-09-23 11:30:00|29.42|29.12|29.42|29.12|29.48|29.18|29.41|29.11|75
1632396900000|2021-09-23 11:35:00|29.43|29.13|29.32|29.02|29.43|29.13|29.32|29.02|96
1632397200000|2021-09-23 11:40:00|29.33|29.03|29.33|29.03|29.37|29.07|29.31|29.01|109
1632397500000|2021-09-23 11:45:00|29.34|29.04|29.23|28.93|29.34|29.04|29.21|28.91|118
1632397800000|2021-09-23 11:50:00|29.22|28.92|29.26|28.96|29.3|29|29.2|28.9|107
1632398100000|2021-09-23 11:55:00|29.27|28.97|29.38|29.08|29.39|29.09|29.26|28.96|149
1632398400000|2021-09-23 12:00:00|29.39|29.09|29.31|29.01|29.48|29.18|29.3|29|155
1632398700000|2021-09-23 12:05:00|29.3|29|29.39|29.09|29.39|29.09|29.26|28.96|151
1632399000000|2021-09-23 12:10:00|29.38|29.08|29.25|28.95|29.39|29.09|29.24|28.94|133
1632399300000|2021-09-23 12:15:00|29.26|28.96|29.28|28.98|29.36|29.06|29.26|28.96|116
1632399600000|2021-09-23 12:20:00|29.29|28.99|29.24|28.94|29.29|28.99|29.17|28.87|117
1632399900000|2021-09-23 12:25:00|29.23|28.93|29.31|29.01|29.32|29.02|29.23|28.93|158
1632400200000|2021-09-23 12:30:00|29.3|29|29.34|29.04|29.36|29.06|29.24|28.94|124
1632400500000|2021-09-23 12:35:00|29.35|29.05|29.38|29.08|29.41|29.11|29.32|29.02|125
1632400800000|2021-09-23 12:40:00|29.37|29.07|29.4|29.1|29.5|29.2|29.37|29.07|146
1632401100000|2021-09-23 12:45:00|29.41|29.11|29.36|29.06|29.47|29.17|29.36|29.06|166
1632401400000|2021-09-23 12:50:00|29.37|29.07|29.29|28.99|29.44|29.14|29.28|28.98|169
1632401700000|2021-09-23 12:55:00|29.28|28.98|29.29|28.99|29.38|29.08|29.26|28.96|147
1632402000000|2021-09-23 13:00:00|29.3|29|29.29|28.99|29.39|29.09|29.28|28.98|126
1632402300000|2021-09-23 13:05:00|29.28|28.98|29.28|28.98|29.32|29.02|29.25|28.95|123
1632402600000|2021-09-23 13:10:00|29.29|28.99|29.35|29.05|29.35|29.05|29.24|28.94|75
1632402900000|2021-09-23 13:15:00|29.34|29.04|29.41|29.11|29.44|29.14|29.34|29.04|94
1632403200000|2021-09-23 13:20:00|29.4|29.1|29.37|29.07|29.42|29.12|29.34|29.04|103
1632403500000|2021-09-23 13:25:00|29.36|29.06|29.4|29.1|29.4|29.1|29.35|29.05|101
1632403800000|2021-09-23 13:30:00|29.39|29.09|29.55|29.25|29.57|29.27|29.38|29.08|77
1632404100000|2021-09-23 13:35:00|29.54|29.24|29.63|29.33|29.7|29.4|29.54|29.24|120
1632404400000|2021-09-23 13:40:00|29.64|29.34|29.78|29.48|29.78|29.48|29.64|29.34|133
1632404700000|2021-09-23 13:45:00|29.79|29.49|29.76|29.46|29.81|29.51|29.72|29.42|152
1632405000000|2021-09-23 13:50:00|29.75|29.45|29.79|29.49|29.79|29.49|29.7|29.4|158
1632405300000|2021-09-23 13:55:00|29.8|29.5|29.78|29.48|29.81|29.51|29.77|29.47|143
1632405600000|2021-09-23 14:00:00|29.8|29.5|29.83|29.53|29.86|29.56|29.75|29.45|187
1632405900000|2021-09-23 14:05:00|29.84|29.54|29.89|29.59|29.91|29.61|29.83|29.53|112
1632406200000|2021-09-23 14:10:00|29.9|29.6|30.23|29.93|30.37|30.07|29.88|29.58|205
1632406500000|2021-09-23 14:15:00|30.22|29.92|30.09|29.79|30.26|29.96|30.03|29.73|96
1632406800000|2021-09-23 14:20:00|30.1|29.8|30.09|29.79|30.15|29.85|30.07|29.77|102
1632407100000|2021-09-23 14:25:00|30.08|29.78|30.1|29.8|30.12|29.82|30.07|29.77|105
1632407400000|2021-09-23 14:30:00|30.09|29.79|30.09|29.79|30.12|29.82|30.08|29.78|65
1632407700000|2021-09-23 14:35:00|30.1|29.8|30.23|29.93|30.24|29.94|30.1|29.8|78
1632408000000|2021-09-23 14:40:00|30.22|29.92|30.24|29.94|30.25|29.95|30.21|29.91|69
1632408300000|2021-09-23 14:45:00|30.26|29.96|30.15|29.85|30.29|29.99|30.11|29.81|114
1632408600000|2021-09-23 14:50:00|30.16|29.86|30.12|29.82|30.16|29.86|30.11|29.81|94
1632408900000|2021-09-23 14:55:00|30.13|29.83|30.13|29.83|30.13|29.83|30.09|29.79|73
1632409200000|2021-09-23 15:00:00|30.14|29.84|30.13|29.83|30.16|29.86|30.12|29.82|72
1632409500000|2021-09-23 15:05:00|30.12|29.82|30.12|29.82|30.17|29.87|30.1|29.8|105
1632409800000|2021-09-23 15:10:00|30.11|29.81|30.11|29.81|30.13|29.83|30.06|29.76|99
1632410100000|2021-09-23 15:15:00|30.12|29.82|30.12|29.82|30.14|29.84|30.11|29.81|31
1632410400000|2021-09-23 15:20:00|30.11|29.81|29.91|29.61|30.13|29.83|29.9|29.6|115
1632410700000|2021-09-23 15:25:00|29.9|29.6|29.89|29.59|29.94|29.64|29.86|29.56|83
1632411000000|2021-09-23 15:30:00|29.88|29.58|29.86|29.56|29.88|29.58|29.81|29.51|112
1632411300000|2021-09-23 15:35:00|29.85|29.55|29.85|29.55|29.86|29.56|29.81|29.51|101
1632411600000|2021-09-23 15:40:00|29.86|29.56|29.93|29.63|29.95|29.65|29.83|29.53|62
1632411900000|2021-09-23 15:45:00|29.91|29.61|29.84|29.54|29.92|29.62|29.82|29.52|87
1632412200000|2021-09-23 15:50:00|29.85|29.55|29.77|29.47|29.86|29.56|29.75|29.45|95
1632412500000|2021-09-23 15:55:00|29.76|29.46|29.82|29.52|29.85|29.55|29.76|29.46|91
1632412800000|2021-09-23 16:00:00|29.81|29.51|29.89|29.59|29.91|29.61|29.81|29.51|85
1632413100000|2021-09-23 16:05:00|29.9|29.6|30.01|29.71|30.09|29.79|29.9|29.6|100
1632413400000|2021-09-23 16:10:00|30.02|29.72|29.87|29.57|30.02|29.72|29.86|29.56|100
1632413700000|2021-09-23 16:15:00|29.86|29.56|29.95|29.65|29.96|29.66|29.85|29.55|54
1632414000000|2021-09-23 16:20:00|29.94|29.64|29.89|29.59|29.99|29.69|29.88|29.58|91
1632414300000|2021-09-23 16:25:00|29.88|29.58|29.9|29.6|29.92|29.62|29.83|29.53|77
1632414600000|2021-09-23 16:30:00|29.89|29.59|30.07|29.77|30.08|29.78|29.87|29.57|153
1632414900000|2021-09-23 16:35:00|30.06|29.76|30.03|29.73|30.13|29.83|30.01|29.71|94
1632415200000|2021-09-23 16:40:00|30.04|29.74|30.04|29.74|30.05|29.75|29.99|29.69|73
1632415500000|2021-09-23 16:45:00|30.03|29.73|30.01|29.71|30.09|29.79|30|29.7|87
1632415800000|2021-09-23 16:50:00|30.02|29.72|29.99|29.69|30.06|29.76|29.98|29.68|85
1632416100000|2021-09-23 16:55:00|30|29.7|29.98|29.68|30|29.7|29.93|29.63|112
1632416400000|2021-09-23 17:00:00|29.99|29.69|30.17|29.87|30.18|29.88|29.99|29.69|159
1632416700000|2021-09-23 17:05:00|30.18|29.88|30.22|29.92|30.24|29.94|30.13|29.83|146
1632417000000|2021-09-23 17:10:00|30.23|29.93|30.25|29.95|30.3|30|30.19|29.89|180
1632417300000|2021-09-23 17:15:00|30.26|29.96|30.23|29.93|30.31|30.01|30.23|29.93|186
1632417600000|2021-09-23 17:20:00|30.24|29.94|30.24|29.94|30.33|30.03|30.21|29.91|160
1632417900000|2021-09-23 17:25:00|30.25|29.95|30.27|29.97|30.31|30.01|30.23|29.93|178
1632418200000|2021-09-23 17:30:00|30.28|29.98|30.24|29.94|30.29|29.99|30.2|29.9|111
1632418500000|2021-09-23 17:35:00|30.23|29.93|30.3|30|30.34|30.04|30.18|29.88|90
1632418800000|2021-09-23 17:40:00|30.29|29.99|30.39|30.09|30.41|30.11|30.29|29.99|131
1632419100000|2021-09-23 17:45:00|30.4|30.1|30.37|30.07|30.44|30.14|30.36|30.06|212
1632419400000|2021-09-23 17:50:00|30.38|30.08|30.39|30.09|30.44|30.14|30.36|30.06|172
1632419700000|2021-09-23 17:55:00|30.38|30.08|30.39|30.09|30.4|30.1|30.34|30.04|174
1632420000000|2021-09-23 18:00:00|30.38|30.08|30.31|30.01|30.43|30.13|30.31|30.01|159
1632420300000|2021-09-23 18:05:00|30.3|30|30.24|29.94|30.32|30.02|30.22|29.92|126
1632420600000|2021-09-23 18:10:00|30.23|29.93|30.23|29.93|30.26|29.96|30.19|29.89|183
1632420900000|2021-09-23 18:15:00|30.22|29.92|30.18|29.88|30.22|29.92|30.12|29.82|135
1632421200000|2021-09-23 18:20:00|30.17|29.87|30.19|29.89|30.21|29.91|30.15|29.85|53
1632421500000|2021-09-23 18:25:00|30.2|29.9|30.24|29.94|30.31|30.01|30.19|29.89|118
1632421800000|2021-09-23 18:30:00|30.23|29.93|30.24|29.94|30.27|29.97|30.22|29.92|54
1632422100000|2021-09-23 18:35:00|30.23|29.93|30.21|29.91|30.23|29.93|30.16|29.86|111
1632422400000|2021-09-23 18:40:00|30.2|29.9|30.17|29.87|30.23|29.93|30.17|29.87|108
1632422700000|2021-09-23 18:45:00|30.18|29.88|30.22|29.92|30.23|29.93|30.17|29.87|92
1632423000000|2021-09-23 18:50:00|30.21|29.91|30.3|30|30.3|30|30.21|29.91|42
1632423300000|2021-09-23 18:55:00|30.31|30.01|30.32|30.02|30.37|30.07|30.3|30|81
1632423600000|2021-09-23 19:00:00|30.31|30.01|30.26|29.96|30.36|30.06|30.24|29.94|146
1632423900000|2021-09-23 19:05:00|30.25|29.95|30.26|29.96|30.27|29.97|30.22|29.92|119
1632424200000|2021-09-23 19:10:00|30.25|29.95|30.26|29.96|30.28|29.98|30.23|29.93|102
1632424500000|2021-09-23 19:15:00|30.25|29.95|30.18|29.88|30.26|29.96|30.18|29.88|42
1632424800000|2021-09-23 19:20:00|30.17|29.87|30.26|29.96|30.28|29.98|30.17|29.87|104
1632425100000|2021-09-23 19:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.12|29.82|146
1632425400000|2021-09-23 19:30:00|30.14|29.84|30.26|29.96|30.28|29.98|30.14|29.84|136
1632425700000|2021-09-23 19:35:00|30.27|29.97|30.25|29.95|30.28|29.98|30.24|29.94|100
1632426000000|2021-09-23 19:40:00|30.26|29.96|30.23|29.93|30.26|29.96|30.21|29.91|100
1632426300000|2021-09-23 19:45:00|30.24|29.94|30.31|30.01|30.38|30.08|30.22|29.92|90
1632426600000|2021-09-23 19:50:00|30.3|30|30.32|30.02|30.35|30.05|30.29|29.99|99
1632426900000|2021-09-23 19:55:00|30.33|30.03|30.31|30.01|30.34|30.04|30.3|30|64
1632427200000|2021-09-23 20:00:00|30.32|30.02|30.22|29.92|30.35|30.05|30.19|29.89|87
1632427500000|2021-09-23 20:05:00|30.21|29.91|30.19|29.89|30.26|29.96|30.19|29.89|154
1632427800000|2021-09-23 20:10:00|30.2|29.9|30.18|29.88|30.2|29.9|30.14|29.84|95
1632428100000|2021-09-23 20:15:00|30.17|29.87|30.07|29.77|30.18|29.88|30.06|29.76|88
1632428400000|2021-09-23 20:20:00|30.06|29.76|30.1|29.8|30.11|29.81|30.02|29.72|117
1632428700000|2021-09-23 20:25:00|30.09|29.79|30.12|29.82|30.13|29.83|30.07|29.77|126
1632429000000|2021-09-23 20:30:00|30.13|29.83|30.14|29.84|30.16|29.86|30.1|29.8|93
1632429300000|2021-09-23 20:35:00|30.15|29.85|30.15|29.85|30.16|29.86|30.09|29.79|95
1632429600000|2021-09-23 20:40:00|30.16|29.86|30.21|29.91|30.22|29.92|30.14|29.84|134
1632429900000|2021-09-23 20:45:00|30.23|29.93|30.15|29.85|30.23|29.93|30.15|29.85|121
1632430200000|2021-09-23 20:50:00|30.16|29.86|30.11|29.81|30.18|29.88|30.09|29.79|130
1632430500000|2021-09-23 20:55:00|30.12|29.82|30.18|29.88|30.22|29.92|30.11|29.81|122
1632430800000|2021-09-23 21:00:00|30.19|29.89|30.21|29.91|30.22|29.92|30.19|29.89|65
1632431100000|2021-09-23 21:05:00|30.2|29.9|30.14|29.84|30.21|29.91|30.14|29.84|79
1632431400000|2021-09-23 21:10:00|30.13|29.83|30.17|29.87|30.2|29.9|30.1|29.8|111
1632431700000|2021-09-23 21:15:00|30.16|29.86|30.18|29.88|30.2|29.9|30.16|29.86|97
1632432000000|2021-09-23 21:20:00|30.17|29.87|30.16|29.86|30.18|29.88|30.16|29.86|124
1632432300000|2021-09-23 21:25:00|30.17|29.87|30.18|29.88|30.2|29.9|30.16|29.86|101
1632432600000|2021-09-23 21:30:00|30.17|29.87|30.17|29.87|30.18|29.88|30.17|29.87|41
1632432900000|2021-09-23 21:35:00|30.16|29.86|30.12|29.82|30.17|29.87|30.12|29.82|53
1632433200000|2021-09-23 21:40:00|30.11|29.81|29.98|29.68|30.11|29.81|29.96|29.66|74
1632433500000|2021-09-23 21:45:00|29.99|29.69|30.01|29.71|30.03|29.73|29.99|29.69|77
1632433800000|2021-09-23 21:50:00|30|29.7|30.01|29.71|30.02|29.72|30|29.7|40
1632434100000|2021-09-23 21:55:00|30.02|29.72|30.02|29.72|30.02|29.72|30.01|29.71|37
1632434400000|2021-09-23 22:00:00|30.01|29.71|30.06|29.76|30.08|29.78|30.01|29.71|54
1632434700000|2021-09-23 22:05:00|30.07|29.77|30.12|29.82|30.13|29.83|30.07|29.77|66
1632435000000|2021-09-23 22:10:00|30.13|29.83|30.13|29.83|30.14|29.84|30.09|29.79|92
1632435300000|2021-09-23 22:15:00|30.12|29.82|30.03|29.73|30.14|29.84|30.02|29.72|99
1632435600000|2021-09-23 22:20:00|30.02|29.72|29.93|29.63|30.03|29.73|29.88|29.58|167
1632435900000|2021-09-23 22:25:00|29.94|29.64|29.95|29.65|30.05|29.75|29.92|29.62|120
1632436200000|2021-09-23 22:30:00|29.96|29.66|29.91|29.61|29.99|29.69|29.89|29.59|138
1632436500000|2021-09-23 22:35:00|29.9|29.6|30.03|29.73|30.03|29.73|29.9|29.6|121
1632436800000|2021-09-23 22:40:00|30.04|29.74|30.02|29.72|30.04|29.74|30.01|29.71|123
1632437100000|2021-09-23 22:45:00|30.01|29.71|30|29.7|30.01|29.71|29.98|29.68|72
1632437400000|2021-09-23 22:50:00|29.99|29.69|30.13|29.83|30.13|29.83|29.99|29.69|118
1632437700000|2021-09-23 22:55:00|30.14|29.84|30.05|29.75|30.15|29.85|30.04|29.74|147
1632438000000|2021-09-23 23:00:00|30.04|29.74|29.96|29.66|30.08|29.78|29.96|29.66|150
1632438300000|2021-09-23 23:05:00|29.97|29.67|30.17|29.87|30.17|29.87|29.96|29.66|100
1632438600000|2021-09-23 23:10:00|30.16|29.86|29.98|29.68|30.17|29.87|29.97|29.67|159
1632438900000|2021-09-23 23:15:00|29.99|29.69|30.11|29.81|30.11|29.81|29.97|29.67|108
1632439200000|2021-09-23 23:20:00|30.12|29.82|30.1|29.8|30.13|29.83|30.09|29.79|114
1632439500000|2021-09-23 23:25:00|30.09|29.79|30.11|29.81|30.14|29.84|30.08|29.78|100
1632439800000|2021-09-23 23:30:00|30.12|29.82|30.2|29.9|30.2|29.9|30.1|29.8|108
1632440100000|2021-09-23 23:35:00|30.19|29.89|30.28|29.98|30.28|29.98|30.19|29.89|126
1632440400000|2021-09-23 23:40:00|30.27|29.97|30.34|30.04|30.34|30.04|30.26|29.96|98
1632440700000|2021-09-23 23:45:00|30.35|30.05|30.24|29.94|30.37|30.07|30.24|29.94|137
1632441000000|2021-09-23 23:50:00|30.25|29.95|30.37|30.07|30.38|30.08|30.24|29.94|110
1632441300000|2021-09-23 23:55:00|30.38|30.08|30.45|30.15|30.47|30.17|30.37|30.07|61
1632441600000|2021-09-24 00:00:00|30.44|30.14|30.61|30.31|30.63|30.33|30.4|30.1|161
1632441900000|2021-09-24 00:05:00|30.62|30.32|30.5|30.2|30.7|30.4|30.5|30.2|145
1632442200000|2021-09-24 00:10:00|30.49|30.19|30.49|30.19|30.63|30.33|30.43|30.13|197
1632442500000|2021-09-24 00:15:00|30.5|30.2|30.46|30.16|30.58|30.28|30.46|30.16|162
1632442800000|2021-09-24 00:20:00|30.47|30.17|30.38|30.08|30.49|30.19|30.38|30.08|138
1632443100000|2021-09-24 00:25:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|138
1632443400000|2021-09-24 00:30:00|30.44|30.14|30.37|30.07|30.48|30.18|30.37|30.07|148
1632443700000|2021-09-24 00:35:00|30.38|30.08|30.32|30.02|30.38|30.08|30.3|30|144
1632444000000|2021-09-24 00:40:00|30.33|30.03|30.36|30.06|30.42|30.12|30.33|30.03|122
1632444300000|2021-09-24 00:45:00|30.37|30.07|30.32|30.02|30.42|30.12|30.31|30.01|134
1632444600000|2021-09-24 00:50:00|30.33|30.03|30.3|30|30.34|30.04|30.29|29.99|89
1632444900000|2021-09-24 00:55:00|30.31|30.01|30.32|30.02|30.35|30.05|30.3|30|144
1632445200000|2021-09-24 01:00:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|116
1632445500000|2021-09-24 01:05:00|30.38|30.08|30.42|30.12|30.43|30.13|30.35|30.05|122
1632445800000|2021-09-24 01:10:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|108
1632446100000|2021-09-24 01:15:00|30.49|30.19|30.35|30.05|30.49|30.19|30.34|30.04|131
1632446400000|2021-09-24 01:20:00|30.34|30.04|30.35|30.05|30.36|30.06|30.25|29.95|151
1632446700000|2021-09-24 01:25:00|30.34|30.04|30.49|30.19|30.52|30.22|30.34|30.04|167
1632447000000|2021-09-24 01:30:00|30.5|30.2|30.47|30.17|30.5|30.2|30.41|30.11|145
1632447300000|2021-09-24 01:35:00|30.48|30.18|30.49|30.19|30.55|30.25|30.47|30.17|127
1632447600000|2021-09-24 01:40:00|30.48|30.18|30.42|30.12|30.49|30.19|30.42|30.12|101
1632447900000|2021-09-24 01:45:00|30.41|30.11|30.39|30.09|30.43|30.13|30.32|30.02|89
1632448200000|2021-09-24 01:50:00|30.4|30.1|30.24|29.94|30.46|30.16|30.23|29.93|127
1632448500000|2021-09-24 01:55:00|30.26|29.96|30.16|29.86|30.27|29.97|30.14|29.84|201
1632448800000|2021-09-24 02:00:00|30.17|29.87|30.1|29.8|30.2|29.9|30.07|29.77|137
1632449100000|2021-09-24 02:05:00|30.09|29.79|30.25|29.95|30.26|29.96|30.09|29.79|146
1632449400000|2021-09-24 02:10:00|30.26|29.96|30.3|30|30.32|30.02|30.25|29.95|71
1632449700000|2021-09-24 02:15:00|30.31|30.01|30.27|29.97|30.31|30.01|30.2|29.9|130
1632450000000|2021-09-24 02:20:00|30.26|29.96|30.26|29.96|30.3|30|30.25|29.95|101
1632450300000|2021-09-24 02:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.11|29.81|117
1632450600000|2021-09-24 02:30:00|30.14|29.84|30.12|29.82|30.17|29.87|30.08|29.78|109
1632450900000|2021-09-24 02:35:00|30.11|29.81|30.09|29.79|30.15|29.85|30.08|29.78|100
1632451200000|2021-09-24 02:40:00|30.08|29.78|30.05|29.75|30.11|29.81|30.03|29.73|128
1632451500000|2021-09-24 02:45:00|30.04|29.74|29.99|29.69|30.05|29.75|29.99|29.69|96
1632451800000|2021-09-24 02:50:00|30|29.7|29.96|29.66|30.01|29.71|29.96|29.66|63
1632452100000|2021-09-24 02:55:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|101
1632452400000|2021-09-24 03:00:00|30|29.7|30.03|29.73|30.05|29.75|29.93|29.63|100
1632452700000|2021-09-24 03:05:00|30.02|29.72|30.01|29.71|30.04|29.74|29.99|29.69|106
1632453000000|2021-09-24 03:10:00|30|29.7|29.99|29.69|30.02|29.72|29.96|29.66|102
1632453300000|2021-09-24 03:15:00|29.98|29.68|29.93|29.63|29.99|29.69|29.88|29.58|78
1632453600000|2021-09-24 03:20:00|29.92|29.62|29.89|29.59|29.96|29.66|29.88|29.58|123
1632453900000|2021-09-24 03:25:00|29.88|29.58|29.93|29.63|29.94|29.64|29.88|29.58|80
1632454200000|2021-09-24 03:30:00|29.92|29.62|29.88|29.58|29.94|29.64|29.88|29.58|146
1632454500000|2021-09-24 03:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.81|29.51|107
1632454800000|2021-09-24 03:40:00|29.88|29.58|29.87|29.57|29.89|29.59|29.85|29.55|68
1632455100000|2021-09-24 03:45:00|29.86|29.56|29.79|29.49|29.88|29.58|29.78|29.48|131
1632455400000|2021-09-24 03:50:00|29.8|29.5|29.84|29.54|29.84|29.54|29.77|29.47|121
1632455700000|2021-09-24 03:55:00|29.83|29.53|29.86|29.56|29.86|29.56|29.77|29.47|137
1632456000000|2021-09-24 04:00:00|29.85|29.55|29.9|29.6|29.91|29.61|29.83|29.53|42
1632456300000|2021-09-24 04:05:00|29.91|29.61|29.85|29.55|29.93|29.63|29.85|29.55|93
1632456600000|2021-09-24 04:10:00|29.84|29.54|29.75|29.45|29.86|29.56|29.7|29.4|165
1632456900000|2021-09-24 04:15:00|29.74|29.44|29.84|29.54|29.84|29.54|29.74|29.44|88
1632457200000|2021-09-24 04:20:00|29.85|29.55|29.78|29.48|29.85|29.55|29.76|29.46|106
1632457500000|2021-09-24 04:25:00|29.79|29.49|29.76|29.46|29.83|29.53|29.76|29.46|81
1632457800000|2021-09-24 04:30:00|29.77|29.47|29.79|29.49|29.8|29.5|29.74|29.44|99
1632458100000|2021-09-24 04:35:00|29.78|29.48|29.85|29.55|29.85|29.55|29.77|29.47|78
1632458400000|2021-09-24 04:40:00|29.84|29.54|29.79|29.49|29.85|29.55|29.79|29.49|66
1632458700000|2021-09-24 04:45:00|29.8|29.5|29.79|29.49|29.81|29.51|29.78|29.48|76
1632459000000|2021-09-24 04:50:00|29.78|29.48|29.76|29.46|29.8|29.5|29.75|29.45|55
1632459300000|2021-09-24 04:55:00|29.75|29.45|29.77|29.47|29.79|29.49|29.74|29.44|121
1632459600000|2021-09-24 05:00:00|29.78|29.48|29.71|29.41|29.78|29.48|29.69|29.39|126
1632459900000|2021-09-24 05:05:00|29.72|29.42|29.72|29.42|29.73|29.43|29.62|29.32|126
1632460200000|2021-09-24 05:10:00|29.71|29.41|29.72|29.42|29.79|29.49|29.71|29.41|75
1632460500000|2021-09-24 05:15:00|29.71|29.41|29.61|29.31|29.72|29.42|29.61|29.31|118
1632460800000|2021-09-24 05:20:00|29.62|29.32|29.52|29.22|29.62|29.32|29.52|29.22|180
1632461100000|2021-09-24 05:25:00|29.51|29.21|29.55|29.25|29.58|29.28|29.49|29.19|151
1632461400000|2021-09-24 05:30:00|29.56|29.26|29.59|29.29|29.59|29.29|29.49|29.19|136
1632461700000|2021-09-24 05:35:00|29.58|29.28|29.64|29.34|29.65|29.35|29.58|29.28|69
1632462000000|2021-09-24 05:40:00|29.65|29.35|29.71|29.41|29.73|29.43|29.64|29.34|57
1632462300000|2021-09-24 05:45:00|29.7|29.4|29.78|29.48|29.79|29.49|29.69|29.39|112
1632462600000|2021-09-24 05:50:00|29.79|29.49|29.73|29.43|29.79|29.49|29.72|29.42|81
1632462900000|2021-09-24 05:55:00|29.74|29.44|29.75|29.45|29.77|29.47|29.72|29.42|70
1632463200000|2021-09-24 06:00:00|29.76|29.46|29.84|29.54|29.85|29.55|29.71|29.41|110
1632463500000|2021-09-24 06:05:00|29.83|29.53|29.83|29.53|29.85|29.55|29.82|29.52|69
1632463800000|2021-09-24 06:10:00|29.84|29.54|29.84|29.54|29.85|29.55|29.81|29.51|65
1632464100000|2021-09-24 06:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.84|29.54|66
1632464400000|2021-09-24 06:20:00|29.91|29.61|29.94|29.64|29.95|29.65|29.91|29.61|54
1632464700000|2021-09-24 06:25:00|29.93|29.63|29.9|29.6|29.95|29.65|29.9|29.6|76
1632465000000|2021-09-24 06:30:00|29.91|29.61|29.87|29.57|29.92|29.62|29.82|29.52|105
1632465300000|2021-09-24 06:35:00|29.86|29.56|29.78|29.48|29.86|29.56|29.77|29.47|67
1632465600000|2021-09-24 06:40:00|29.79|29.49|29.74|29.44|29.79|29.49|29.7|29.4|112
1632465900000|2021-09-24 06:45:00|29.73|29.43|29.66|29.36|29.74|29.44|29.65|29.35|110
1632466200000|2021-09-24 06:50:00|29.67|29.37|29.62|29.32|29.74|29.44|29.62|29.32|100
1632466500000|2021-09-24 06:55:00|29.63|29.33|29.56|29.26|29.63|29.33|29.55|29.25|86
1632466800000|2021-09-24 07:00:00|29.55|29.25|29.68|29.38|29.69|29.39|29.54|29.24|118
1632467100000|2021-09-24 07:05:00|29.69|29.39|29.89|29.59|29.97|29.67|29.62|29.32|202
1632467400000|2021-09-24 07:10:00|29.88|29.58|29.96|29.66|30.01|29.71|29.83|29.53|187
1632467700000|2021-09-24 07:15:00|29.97|29.67|30.04|29.74|30.08|29.78|29.97|29.67|177
1632468000000|2021-09-24 07:20:00|30.05|29.75|29.9|29.6|30.05|29.75|29.9|29.6|115
1632468300000|2021-09-24 07:25:00|29.91|29.61|29.85|29.55|29.91|29.61|29.84|29.54|86
1632468600000|2021-09-24 07:30:00|29.86|29.56|29.91|29.61|29.92|29.62|29.79|29.49|138
1632468900000|2021-09-24 07:35:00|29.9|29.6|29.83|29.53|29.93|29.63|29.83|29.53|94
1632469200000|2021-09-24 07:40:00|29.82|29.52|29.98|29.68|30.01|29.71|29.75|29.45|166
1632469500000|2021-09-24 07:45:00|29.99|29.69|29.93|29.63|30.1|29.8|29.93|29.63|178
1632469800000|2021-09-24 07:50:00|29.94|29.64|29.93|29.63|29.97|29.67|29.88|29.58|116
1632470100000|2021-09-24 07:55:00|29.94|29.64|29.88|29.58|29.99|29.69|29.87|29.57|148
1632470400000|2021-09-24 08:00:00|29.87|29.57|29.93|29.63|29.99|29.69|29.84|29.54|164
1632470700000|2021-09-24 08:05:00|29.94|29.64|29.93|29.63|30|29.7|29.91|29.61|153
1632471000000|2021-09-24 08:10:00|29.92|29.62|29.98|29.68|30|29.7|29.92|29.62|159
1632471300000|2021-09-24 08:15:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|87
1632471600000|2021-09-24 08:20:00|30|29.7|30.03|29.73|30.04|29.74|29.99|29.69|76
1632471900000|2021-09-24 08:25:00|30.04|29.74|30.06|29.76|30.08|29.78|30.02|29.72|52
1632472200000|2021-09-24 08:30:00|30.07|29.77|30.08|29.78|30.08|29.78|30.05|29.75|86
1632472500000|2021-09-24 08:35:00|30.07|29.77|29.99|29.69|30.07|29.77|29.97|29.67|45
1632472800000|2021-09-24 08:40:00|29.98|29.68|29.96|29.66|30|29.7|29.96|29.66|53
1632473100000|2021-09-24 08:45:00|29.97|29.67|29.92|29.62|29.97|29.67|29.86|29.56|81
1632473400000|2021-09-24 08:50:00|29.93|29.63|29.74|29.44|29.95|29.65|29.74|29.44|134
1632473700000|2021-09-24 08:55:00|29.73|29.43|29.53|29.23|29.74|29.44|29.49|29.19|162
1632474000000|2021-09-24 09:00:00|29.54|29.24|29.3|29|29.55|29.25|29.29|28.99|200
1632474300000|2021-09-24 09:05:00|29.32|29.02|29.07|28.77|29.33|29.03|29.05|28.75|296
1632474600000|2021-09-24 09:10:00|29.08|28.78|28.89|28.59|29.09|28.79|28.86|28.56|253
1632474900000|2021-09-24 09:15:00|28.88|28.58|28.7|28.4|28.89|28.59|28.54|28.24|271
1632475200000|2021-09-24 09:20:00|28.69|28.39|28.48|28.18|28.72|28.42|28.48|28.18|287
1632475500000|2021-09-24 09:25:00|28.47|28.17|28.4|28.1|28.58|28.28|28.32|28.02|307
1632475800000|2021-09-24 09:30:00|28.39|28.09|28.54|28.24|28.6|28.3|28.38|28.08|197
1632476100000|2021-09-24 09:35:00|28.55|28.25|28.6|28.3|28.65|28.35|28.53|28.23|182
1632476400000|2021-09-24 09:40:00|28.61|28.31|28.37|28.07|28.61|28.31|28.37|28.07|163
1632476700000|2021-09-24 09:45:00|28.38|28.08|28.34|28.04|28.4|28.1|28.25|27.95|195
1632477000000|2021-09-24 09:50:00|28.33|28.03|28.33|28.03|28.4|28.1|28.29|27.99|180
1632477300000|2021-09-24 09:55:00|28.34|28.04|28.15|27.85|28.34|28.04|28.13|27.83|252
1632477600000|2021-09-24 10:00:00|28.14|27.84|28.37|28.07|28.45|28.15|28.04|27.74|314
1632477900000|2021-09-24 10:05:00|28.38|28.08|28.34|28.04|28.41|28.11|28.21|27.91|274
1632478200000|2021-09-24 10:10:00|28.35|28.05|28.44|28.14|28.44|28.14|28.29|27.99|229
1632478500000|2021-09-24 10:15:00|28.43|28.13|28.24|27.94|28.43|28.13|28.22|27.92|218
1632478800000|2021-09-24 10:20:00|28.25|27.95|28.26|27.96|28.33|28.03|28.11|27.81|252
1632479100000|2021-09-24 10:25:00|28.27|27.97|28.14|27.84|28.27|27.97|28.09|27.79|215
1632479400000|2021-09-24 10:30:00|28.15|27.85|28.02|27.72|28.15|27.85|27.98|27.68|232
1632479700000|2021-09-24 10:35:00|28.03|27.73|27.97|27.67|28.1|27.8|27.93|27.63|274
1632480000000|2021-09-24 10:40:00|28|27.7|27.96|27.66|28.11|27.81|27.94|27.64|241
1632480300000|2021-09-24 10:45:00|27.97|27.67|27.82|27.52|28.01|27.71|27.76|27.46|211
1632480600000|2021-09-24 10:50:00|27.81|27.51|27.8|27.5|27.95|27.65|27.73|27.43|250
1632480900000|2021-09-24 10:55:00|27.81|27.51|27.78|27.48|27.84|27.54|27.75|27.45|194
1632481200000|2021-09-24 11:00:00|27.77|27.47|27.72|27.42|27.92|27.62|27.68|27.38|290
1632481500000|2021-09-24 11:05:00|27.71|27.41|27.58|27.28|27.76|27.46|27.57|27.27|348
1632481800000|2021-09-24 11:10:00|27.59|27.29|27.31|27.01|27.66|27.36|27.3|27|342
1632482100000|2021-09-24 11:15:00|27.32|27.02|27.27|26.97|27.37|27.07|27.13|26.83|289
1632482400000|2021-09-24 11:20:00|27.28|26.98|27.72|27.42|27.78|27.48|27.27|26.97|225
1632482700000|2021-09-24 11:25:00|27.73|27.43|27.69|27.39|27.79|27.49|27.59|27.29|238
1632483000000|2021-09-24 11:30:00|27.68|27.38|27.59|27.29|27.73|27.43|27.52|27.22|191
1632483300000|2021-09-24 11:35:00|27.58|27.28|27.74|27.44|27.74|27.44|27.45|27.15|361
1632483600000|2021-09-24 11:40:00|27.73|27.43|27.81|27.51|27.88|27.58|27.6|27.3|293
1632483900000|2021-09-24 11:45:00|27.82|27.52|27.78|27.48|27.83|27.53|27.68|27.38|296
1632484200000|2021-09-24 11:50:00|27.79|27.49|27.73|27.43|27.8|27.5|27.65|27.35|247
1632484500000|2021-09-24 11:55:00|27.74|27.44|27.73|27.43|27.82|27.52|27.63|27.33|245
1632484800000|2021-09-24 12:00:00|27.74|27.44|27.46|27.16|27.74|27.44|27.45|27.15|239
1632485100000|2021-09-24 12:05:00|27.47|27.17|27.42|27.12|27.52|27.22|27.38|27.08|225
1632485400000|2021-09-24 12:10:00|27.41|27.11|27.42|27.12|27.54|27.24|27.4|27.1|203
1632485700000|2021-09-24 12:15:00|27.43|27.13|27.61|27.31|27.63|27.33|27.43|27.13|204
1632486000000|2021-09-24 12:20:00|27.62|27.32|27.7|27.4|27.71|27.41|27.58|27.28|239
1632486300000|2021-09-24 12:25:00|27.69|27.39|27.73|27.43|27.76|27.46|27.63|27.33|202
1632486600000|2021-09-24 12:30:00|27.72|27.42|27.62|27.32|27.74|27.44|27.56|27.26|246
1632486900000|2021-09-24 12:35:00|27.61|27.31|27.5|27.2|27.62|27.32|27.44|27.14|200
1632487200000|2021-09-24 12:40:00|27.49|27.19|27.49|27.19|27.56|27.26|27.46|27.16|174
1632487500000|2021-09-24 12:45:00|27.48|27.18|27.5|27.2|27.5|27.2|27.42|27.12|122
1632487800000|2021-09-24 12:50:00|27.51|27.21|27.35|27.05|27.51|27.21|27.33|27.03|157
1632488100000|2021-09-24 12:55:00|27.34|27.04|27.37|27.07|27.43|27.13|27.27|26.97|187
1632488400000|2021-09-24 13:00:00|27.38|27.08|27.48|27.18|27.48|27.18|27.23|26.93|226
1632488700000|2021-09-24 13:05:00|27.49|27.19|27.36|27.06|27.49|27.19|27.3|27|246
1632489000000|2021-09-24 13:10:00|27.35|27.05|27.37|27.07|27.38|27.08|27.3|27|204
1632489300000|2021-09-24 13:15:00|27.38|27.08|27.33|27.03|27.46|27.16|27.3|27|204
1632489600000|2021-09-24 13:20:00|27.32|27.02|27.25|26.95|27.33|27.03|27.22|26.92|210
1632489900000|2021-09-24 13:25:00|27.24|26.94|27.27|26.97|27.3|27|27.13|26.83|253
1632490200000|2021-09-24 13:30:00|27.28|26.98|27.63|27.33|27.63|27.33|27.24|26.94|287
1632490500000|2021-09-24 13:35:00|27.62|27.32|27.77|27.47|27.79|27.49|27.59|27.29|242
1632490800000|2021-09-24 13:40:00|27.78|27.48|27.75|27.45|27.84|27.54|27.73|27.43|225
1632491100000|2021-09-24 13:45:00|27.76|27.46|27.71|27.41|27.79|27.49|27.67|27.37|277
1632491400000|2021-09-24 13:50:00|27.72|27.42|27.85|27.55|27.87|27.57|27.7|27.4|228
1632491700000|2021-09-24 13:55:00|27.86|27.56|27.8|27.5|27.86|27.56|27.76|27.46|221
1632492000000|2021-09-24 14:00:00|27.79|27.49|27.93|27.63|27.96|27.66|27.76|27.46|235
1632492300000|2021-09-24 14:05:00|27.92|27.62|28.03|27.73|28.04|27.74|27.9|27.6|186
1632492600000|2021-09-24 14:10:00|28.02|27.72|28|27.7|28.02|27.72|27.94|27.64|214
1632492900000|2021-09-24 14:15:00|27.99|27.69|27.97|27.67|27.99|27.69|27.87|27.57|193
1632493200000|2021-09-24 14:20:00|27.98|27.68|28.02|27.72|28.03|27.73|27.91|27.61|176
1632493500000|2021-09-24 14:25:00|28.03|27.73|28.11|27.81|28.18|27.88|27.99|27.69|181
1632493800000|2021-09-24 14:30:00|28.12|27.82|28.06|27.76|28.12|27.82|27.99|27.69|153
1632494100000|2021-09-24 14:35:00|28.05|27.75|28.14|27.84|28.17|27.87|28.02|27.72|190
1632494400000|2021-09-24 14:40:00|28.15|27.85|28.17|27.87|28.18|27.88|28.1|27.8|157
1632494700000|2021-09-24 14:45:00|28.16|27.86|28.11|27.81|28.17|27.87|28.05|27.75|178
1632495000000|2021-09-24 14:50:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|121
1632495300000|2021-09-24 14:55:00|28.03|27.73|28.02|27.72|28.06|27.76|27.98|27.68|132
1632495600000|2021-09-24 15:00:00|28.03|27.73|27.99|27.69|28.05|27.75|27.95|27.65|180
1632495900000|2021-09-24 15:05:00|27.98|27.68|27.98|27.68|27.99|27.69|27.91|27.61|108
1632496200000|2021-09-24 15:10:00|27.97|27.67|27.9|27.6|27.99|27.69|27.88|27.58|136
1632496500000|2021-09-24 15:15:00|27.91|27.61|27.89|27.59|27.96|27.66|27.88|27.58|111
1632496800000|2021-09-24 15:20:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|134
1632497100000|2021-09-24 15:25:00|27.96|27.66|27.96|27.66|28.01|27.71|27.91|27.61|126
1632497400000|2021-09-24 15:30:00|27.97|27.67|27.82|27.52|27.97|27.67|27.79|27.49|210
1632497700000|2021-09-24 15:35:00|27.81|27.51|27.78|27.48|27.87|27.57|27.77|27.47|138
1632498000000|2021-09-24 15:40:00|27.77|27.47|27.86|27.56|27.86|27.56|27.76|27.46|159
1632498300000|2021-09-24 15:45:00|27.85|27.55|27.82|27.52|27.88|27.58|27.79|27.49|179
1632498600000|2021-09-24 15:50:00|27.81|27.51|27.81|27.51|27.88|27.58|27.79|27.49|165
1632498900000|2021-09-24 15:55:00|27.8|27.5|27.92|27.62|27.96|27.66|27.78|27.48|180
1632499200000|2021-09-24 16:00:00|27.91|27.61|28.07|27.77|28.07|27.77|27.89|27.59|180
1632499500000|2021-09-24 16:05:00|28.06|27.76|27.9|27.6|28.06|27.76|27.9|27.6|163
1632499800000|2021-09-24 16:10:00|27.89|27.59|27.93|27.63|27.97|27.67|27.88|27.58|123
1632500100000|2021-09-24 16:15:00|27.94|27.64|28.09|27.79|28.12|27.82|27.91|27.61|232
1632500400000|2021-09-24 16:20:00|28.08|27.78|28.09|27.79|28.11|27.81|28.05|27.75|161
1632500700000|2021-09-24 16:25:00|28.1|27.8|28.03|27.73|28.1|27.8|28.01|27.71|149
1632501000000|2021-09-24 16:30:00|28.04|27.74|28.08|27.78|28.12|27.82|28.01|27.71|169
1632501300000|2021-09-24 16:35:00|28.07|27.77|28.11|27.81|28.12|27.82|28.04|27.74|80
1632501600000|2021-09-24 16:40:00|28.1|27.8|27.94|27.64|28.11|27.81|27.94|27.64|96
1632501900000|2021-09-24 16:45:00|27.95|27.65|28.1|27.8|28.1|27.8|27.94|27.64|103
1632502200000|2021-09-24 16:50:00|28.09|27.79|28.06|27.76|28.14|27.84|28.04|27.74|204
1632502500000|2021-09-24 16:55:00|28.05|27.75|28.06|27.76|28.09|27.79|28.04|27.74|146
1632502800000|2021-09-24 17:00:00|28.05|27.75|27.96|27.66|28.05|27.75|27.96|27.66|188
1632503100000|2021-09-24 17:05:00|27.97|27.67|27.94|27.64|27.99|27.69|27.88|27.58|169
1632503400000|2021-09-24 17:10:00|27.93|27.63|27.93|27.63|27.96|27.66|27.89|27.59|138
1632503700000|2021-09-24 17:15:00|27.92|27.62|28.04|27.74|28.06|27.76|27.92|27.62|113
1632504000000|2021-09-24 17:20:00|28.03|27.73|27.91|27.61|28.03|27.73|27.89|27.59|123
1632504300000|2021-09-24 17:25:00|27.9|27.6|28.01|27.71|28.02|27.72|27.9|27.6|101
1632504600000|2021-09-24 17:30:00|28|27.7|27.9|27.6|28.01|27.71|27.8|27.5|203
1632504900000|2021-09-24 17:35:00|27.89|27.59|27.88|27.58|27.92|27.62|27.81|27.51|174
1632505200000|2021-09-24 17:40:00|27.89|27.59|27.83|27.53|27.92|27.62|27.82|27.52|158
1632505500000|2021-09-24 17:45:00|27.84|27.54|27.9|27.6|27.91|27.61|27.82|27.52|188
1632505800000|2021-09-24 17:50:00|27.89|27.59|27.83|27.53|27.9|27.6|27.81|27.51|114
1632506100000|2021-09-24 17:55:00|27.84|27.54|27.87|27.57|27.87|27.57|27.79|27.49|116
1632506400000|2021-09-24 18:00:00|27.88|27.58|27.98|27.68|27.99|27.69|27.84|27.54|124
1632506700000|2021-09-24 18:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.97|27.67|148
1632507000000|2021-09-24 18:10:00|28.05|27.75|28.03|27.73|28.05|27.75|27.99|27.69|199
1632507300000|2021-09-24 18:15:00|28.04|27.74|28.02|27.72|28.04|27.74|27.97|27.67|143
1632507600000|2021-09-24 18:20:00|28.03|27.73|28.12|27.82|28.12|27.82|28.01|27.71|106
1632507900000|2021-09-24 18:25:00|28.11|27.81|28.18|27.88|28.18|27.88|28.09|27.79|111
1632508200000|2021-09-24 18:30:00|28.17|27.87|28.03|27.73|28.18|27.88|28.03|27.73|91
1632508500000|2021-09-24 18:35:00|28.02|27.72|27.97|27.67|28.04|27.74|27.97|27.67|108
1632508800000|2021-09-24 18:40:00|27.96|27.66|28.04|27.74|28.05|27.75|27.86|27.56|179
1632509100000|2021-09-24 18:45:00|28.03|27.73|28.03|27.73|28.11|27.81|27.98|27.68|157
1632509400000|2021-09-24 18:50:00|28.02|27.72|28.07|27.77|28.1|27.8|28.01|27.71|161
1632509700000|2021-09-24 18:55:00|28.08|27.78|28|27.7|28.09|27.79|27.99|27.69|143
1632510000000|2021-09-24 19:00:00|27.99|27.69|28.09|27.79|28.09|27.79|27.97|27.67|116
1632510300000|2021-09-24 19:05:00|28.1|27.8|28.12|27.82|28.15|27.85|28.09|27.79|83
1632510600000|2021-09-24 19:10:00|28.13|27.83|28.1|27.8|28.14|27.84|28.01|27.71|135
1632510900000|2021-09-24 19:15:00|28.11|27.81|28.01|27.71|28.11|27.81|28.01|27.71|128
1632511200000|2021-09-24 19:20:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|88
1632511500000|2021-09-24 19:25:00|28|27.7|28.14|27.84|28.14|27.84|27.99|27.69|73
1632511800000|2021-09-24 19:30:00|28.13|27.83|28.21|27.91|28.23|27.93|28.13|27.83|168
1632512100000|2021-09-24 19:35:00|28.2|27.9|28.07|27.77|28.22|27.92|28.03|27.73|205
1632512400000|2021-09-24 19:40:00|28.06|27.76|27.99|27.69|28.09|27.79|27.96|27.66|169
1632512700000|2021-09-24 19:45:00|27.98|27.68|27.98|27.68|28.06|27.76|27.97|27.67|206
1632513000000|2021-09-24 19:50:00|27.97|27.67|27.93|27.63|28.03|27.73|27.93|27.63|128
1632513300000|2021-09-24 19:55:00|27.94|27.64|28.12|27.82|28.12|27.82|27.91|27.61|142
1632513600000|2021-09-24 20:00:00|28.11|27.81|28.15|27.85|28.18|27.88|28.07|27.77|127
1632513900000|2021-09-24 20:05:00|28.16|27.86|28.22|27.92|28.22|27.92|28.15|27.85|105
1632514200000|2021-09-24 20:10:00|28.23|27.93|28.29|27.99|28.3|28|28.19|27.89|87
1632514500000|2021-09-24 20:15:00|28.28|27.98|28.29|27.99|28.31|28.01|28.27|27.97|134
1632514800000|2021-09-24 20:20:00|28.3|28|28.32|28.02|28.32|28.02|28.28|27.98|61
1632515100000|2021-09-24 20:25:00|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|58
1632515400000|2021-09-24 20:30:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|64
1632515700000|2021-09-24 20:35:00|28.33|28.03|28.45|28.15|28.45|28.15|28.32|28.02|129
1632516000000|2021-09-24 20:40:00|28.44|28.14|28.49|28.19|28.49|28.19|28.43|28.13|118
1632516300000|2021-09-24 20:45:00|28.5|28.2|28.49|28.19|28.5|28.2|28.43|28.13|152
1632516600000|2021-09-24 20:50:00|28.48|28.18|28.52|28.22|28.55|28.25|28.48|28.18|95
1632516900000|2021-09-24 20:55:00|28.53|28.23|28.56|28.26|28.56|28.26|28.51|28.21|88
1632441600000|2021-09-24 00:00:00|30.44|30.14|30.61|30.31|30.63|30.33|30.4|30.1|161
1632441900000|2021-09-24 00:05:00|30.62|30.32|30.5|30.2|30.7|30.4|30.5|30.2|145
1632442200000|2021-09-24 00:10:00|30.49|30.19|30.49|30.19|30.63|30.33|30.43|30.13|197
1632442500000|2021-09-24 00:15:00|30.5|30.2|30.46|30.16|30.58|30.28|30.46|30.16|162
1632442800000|2021-09-24 00:20:00|30.47|30.17|30.38|30.08|30.49|30.19|30.38|30.08|138
1632443100000|2021-09-24 00:25:00|30.39|30.09|30.45|30.15|30.46|30.16|30.38|30.08|138
1632443400000|2021-09-24 00:30:00|30.44|30.14|30.37|30.07|30.48|30.18|30.37|30.07|148
1632443700000|2021-09-24 00:35:00|30.38|30.08|30.32|30.02|30.38|30.08|30.3|30|144
1632444000000|2021-09-24 00:40:00|30.33|30.03|30.36|30.06|30.42|30.12|30.33|30.03|122
1632444300000|2021-09-24 00:45:00|30.37|30.07|30.32|30.02|30.42|30.12|30.31|30.01|134
1632444600000|2021-09-24 00:50:00|30.33|30.03|30.3|30|30.34|30.04|30.29|29.99|89
1632444900000|2021-09-24 00:55:00|30.31|30.01|30.32|30.02|30.35|30.05|30.3|30|144
1632445200000|2021-09-24 01:00:00|30.31|30.01|30.39|30.09|30.39|30.09|30.31|30.01|116
1632445500000|2021-09-24 01:05:00|30.38|30.08|30.42|30.12|30.43|30.13|30.35|30.05|122
1632445800000|2021-09-24 01:10:00|30.43|30.13|30.5|30.2|30.54|30.24|30.42|30.12|108
1632446100000|2021-09-24 01:15:00|30.49|30.19|30.35|30.05|30.49|30.19|30.34|30.04|131
1632446400000|2021-09-24 01:20:00|30.34|30.04|30.35|30.05|30.36|30.06|30.25|29.95|151
1632446700000|2021-09-24 01:25:00|30.34|30.04|30.49|30.19|30.52|30.22|30.34|30.04|167
1632447000000|2021-09-24 01:30:00|30.5|30.2|30.47|30.17|30.5|30.2|30.41|30.11|145
1632447300000|2021-09-24 01:35:00|30.48|30.18|30.49|30.19|30.55|30.25|30.47|30.17|127
1632447600000|2021-09-24 01:40:00|30.48|30.18|30.42|30.12|30.49|30.19|30.42|30.12|101
1632447900000|2021-09-24 01:45:00|30.41|30.11|30.39|30.09|30.43|30.13|30.32|30.02|89
1632448200000|2021-09-24 01:50:00|30.4|30.1|30.24|29.94|30.46|30.16|30.23|29.93|127
1632448500000|2021-09-24 01:55:00|30.26|29.96|30.16|29.86|30.27|29.97|30.14|29.84|201
1632448800000|2021-09-24 02:00:00|30.17|29.87|30.1|29.8|30.2|29.9|30.07|29.77|137
1632449100000|2021-09-24 02:05:00|30.09|29.79|30.25|29.95|30.26|29.96|30.09|29.79|146
1632449400000|2021-09-24 02:10:00|30.26|29.96|30.3|30|30.32|30.02|30.25|29.95|71
1632449700000|2021-09-24 02:15:00|30.31|30.01|30.27|29.97|30.31|30.01|30.2|29.9|130
1632450000000|2021-09-24 02:20:00|30.26|29.96|30.26|29.96|30.3|30|30.25|29.95|101
1632450300000|2021-09-24 02:25:00|30.25|29.95|30.13|29.83|30.26|29.96|30.11|29.81|117
1632450600000|2021-09-24 02:30:00|30.14|29.84|30.12|29.82|30.17|29.87|30.08|29.78|109
1632450900000|2021-09-24 02:35:00|30.11|29.81|30.09|29.79|30.15|29.85|30.08|29.78|100
1632451200000|2021-09-24 02:40:00|30.08|29.78|30.05|29.75|30.11|29.81|30.03|29.73|128
1632451500000|2021-09-24 02:45:00|30.04|29.74|29.99|29.69|30.05|29.75|29.99|29.69|96
1632451800000|2021-09-24 02:50:00|30|29.7|29.96|29.66|30.01|29.71|29.96|29.66|63
1632452100000|2021-09-24 02:55:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|101
1632452400000|2021-09-24 03:00:00|30|29.7|30.03|29.73|30.05|29.75|29.93|29.63|100
1632452700000|2021-09-24 03:05:00|30.02|29.72|30.01|29.71|30.04|29.74|29.99|29.69|106
1632453000000|2021-09-24 03:10:00|30|29.7|29.99|29.69|30.02|29.72|29.96|29.66|102
1632453300000|2021-09-24 03:15:00|29.98|29.68|29.93|29.63|29.99|29.69|29.88|29.58|78
1632453600000|2021-09-24 03:20:00|29.92|29.62|29.89|29.59|29.96|29.66|29.88|29.58|123
1632453900000|2021-09-24 03:25:00|29.88|29.58|29.93|29.63|29.94|29.64|29.88|29.58|80
1632454200000|2021-09-24 03:30:00|29.92|29.62|29.88|29.58|29.94|29.64|29.88|29.58|146
1632454500000|2021-09-24 03:35:00|29.87|29.57|29.89|29.59|29.89|29.59|29.81|29.51|107
1632454800000|2021-09-24 03:40:00|29.88|29.58|29.87|29.57|29.89|29.59|29.85|29.55|68
1632455100000|2021-09-24 03:45:00|29.86|29.56|29.79|29.49|29.88|29.58|29.78|29.48|131
1632455400000|2021-09-24 03:50:00|29.8|29.5|29.84|29.54|29.84|29.54|29.77|29.47|121
1632455700000|2021-09-24 03:55:00|29.83|29.53|29.86|29.56|29.86|29.56|29.77|29.47|137
1632456000000|2021-09-24 04:00:00|29.85|29.55|29.9|29.6|29.91|29.61|29.83|29.53|42
1632456300000|2021-09-24 04:05:00|29.91|29.61|29.85|29.55|29.93|29.63|29.85|29.55|93
1632456600000|2021-09-24 04:10:00|29.84|29.54|29.75|29.45|29.86|29.56|29.7|29.4|165
1632456900000|2021-09-24 04:15:00|29.74|29.44|29.84|29.54|29.84|29.54|29.74|29.44|88
1632457200000|2021-09-24 04:20:00|29.85|29.55|29.78|29.48|29.85|29.55|29.76|29.46|106
1632457500000|2021-09-24 04:25:00|29.79|29.49|29.76|29.46|29.83|29.53|29.76|29.46|81
1632457800000|2021-09-24 04:30:00|29.77|29.47|29.79|29.49|29.8|29.5|29.74|29.44|99
1632458100000|2021-09-24 04:35:00|29.78|29.48|29.85|29.55|29.85|29.55|29.77|29.47|78
1632458400000|2021-09-24 04:40:00|29.84|29.54|29.79|29.49|29.85|29.55|29.79|29.49|66
1632458700000|2021-09-24 04:45:00|29.8|29.5|29.79|29.49|29.81|29.51|29.78|29.48|76
1632459000000|2021-09-24 04:50:00|29.78|29.48|29.76|29.46|29.8|29.5|29.75|29.45|55
1632459300000|2021-09-24 04:55:00|29.75|29.45|29.77|29.47|29.79|29.49|29.74|29.44|121
1632459600000|2021-09-24 05:00:00|29.78|29.48|29.71|29.41|29.78|29.48|29.69|29.39|126
1632459900000|2021-09-24 05:05:00|29.72|29.42|29.72|29.42|29.73|29.43|29.62|29.32|126
1632460200000|2021-09-24 05:10:00|29.71|29.41|29.72|29.42|29.79|29.49|29.71|29.41|75
1632460500000|2021-09-24 05:15:00|29.71|29.41|29.61|29.31|29.72|29.42|29.61|29.31|118
1632460800000|2021-09-24 05:20:00|29.62|29.32|29.52|29.22|29.62|29.32|29.52|29.22|180
1632461100000|2021-09-24 05:25:00|29.51|29.21|29.55|29.25|29.58|29.28|29.49|29.19|151
1632461400000|2021-09-24 05:30:00|29.56|29.26|29.59|29.29|29.59|29.29|29.49|29.19|136
1632461700000|2021-09-24 05:35:00|29.58|29.28|29.64|29.34|29.65|29.35|29.58|29.28|69
1632462000000|2021-09-24 05:40:00|29.65|29.35|29.71|29.41|29.73|29.43|29.64|29.34|57
1632462300000|2021-09-24 05:45:00|29.7|29.4|29.78|29.48|29.79|29.49|29.69|29.39|112
1632462600000|2021-09-24 05:50:00|29.79|29.49|29.73|29.43|29.79|29.49|29.72|29.42|81
1632462900000|2021-09-24 05:55:00|29.74|29.44|29.75|29.45|29.77|29.47|29.72|29.42|70
1632463200000|2021-09-24 06:00:00|29.76|29.46|29.84|29.54|29.85|29.55|29.71|29.41|110
1632463500000|2021-09-24 06:05:00|29.83|29.53|29.83|29.53|29.85|29.55|29.82|29.52|69
1632463800000|2021-09-24 06:10:00|29.84|29.54|29.84|29.54|29.85|29.55|29.81|29.51|65
1632464100000|2021-09-24 06:15:00|29.85|29.55|29.9|29.6|29.92|29.62|29.84|29.54|66
1632464400000|2021-09-24 06:20:00|29.91|29.61|29.94|29.64|29.95|29.65|29.91|29.61|54
1632464700000|2021-09-24 06:25:00|29.93|29.63|29.9|29.6|29.95|29.65|29.9|29.6|76
1632465000000|2021-09-24 06:30:00|29.91|29.61|29.87|29.57|29.92|29.62|29.82|29.52|105
1632465300000|2021-09-24 06:35:00|29.86|29.56|29.78|29.48|29.86|29.56|29.77|29.47|67
1632465600000|2021-09-24 06:40:00|29.79|29.49|29.74|29.44|29.79|29.49|29.7|29.4|112
1632465900000|2021-09-24 06:45:00|29.73|29.43|29.66|29.36|29.74|29.44|29.65|29.35|110
1632466200000|2021-09-24 06:50:00|29.67|29.37|29.62|29.32|29.74|29.44|29.62|29.32|100
1632466500000|2021-09-24 06:55:00|29.63|29.33|29.56|29.26|29.63|29.33|29.55|29.25|86
1632466800000|2021-09-24 07:00:00|29.55|29.25|29.68|29.38|29.69|29.39|29.54|29.24|118
1632467100000|2021-09-24 07:05:00|29.69|29.39|29.89|29.59|29.97|29.67|29.62|29.32|202
1632467400000|2021-09-24 07:10:00|29.88|29.58|29.96|29.66|30.01|29.71|29.83|29.53|187
1632467700000|2021-09-24 07:15:00|29.97|29.67|30.04|29.74|30.08|29.78|29.97|29.67|177
1632468000000|2021-09-24 07:20:00|30.05|29.75|29.9|29.6|30.05|29.75|29.9|29.6|115
1632468300000|2021-09-24 07:25:00|29.91|29.61|29.85|29.55|29.91|29.61|29.84|29.54|86
1632468600000|2021-09-24 07:30:00|29.86|29.56|29.91|29.61|29.92|29.62|29.79|29.49|138
1632468900000|2021-09-24 07:35:00|29.9|29.6|29.83|29.53|29.93|29.63|29.83|29.53|94
1632469200000|2021-09-24 07:40:00|29.82|29.52|29.98|29.68|30.01|29.71|29.75|29.45|166
1632469500000|2021-09-24 07:45:00|29.99|29.69|29.93|29.63|30.1|29.8|29.93|29.63|178
1632469800000|2021-09-24 07:50:00|29.94|29.64|29.93|29.63|29.97|29.67|29.88|29.58|116
1632470100000|2021-09-24 07:55:00|29.94|29.64|29.88|29.58|29.99|29.69|29.87|29.57|148
1632470400000|2021-09-24 08:00:00|29.87|29.57|29.93|29.63|29.99|29.69|29.84|29.54|164
1632470700000|2021-09-24 08:05:00|29.94|29.64|29.93|29.63|30|29.7|29.91|29.61|153
1632471000000|2021-09-24 08:10:00|29.92|29.62|29.98|29.68|30|29.7|29.92|29.62|159
1632471300000|2021-09-24 08:15:00|29.97|29.67|29.99|29.69|30|29.7|29.95|29.65|87
1632471600000|2021-09-24 08:20:00|30|29.7|30.03|29.73|30.04|29.74|29.99|29.69|76
1632471900000|2021-09-24 08:25:00|30.04|29.74|30.06|29.76|30.08|29.78|30.02|29.72|52
1632472200000|2021-09-24 08:30:00|30.07|29.77|30.08|29.78|30.08|29.78|30.05|29.75|86
1632472500000|2021-09-24 08:35:00|30.07|29.77|29.99|29.69|30.07|29.77|29.97|29.67|45
1632472800000|2021-09-24 08:40:00|29.98|29.68|29.96|29.66|30|29.7|29.96|29.66|53
1632473100000|2021-09-24 08:45:00|29.97|29.67|29.92|29.62|29.97|29.67|29.86|29.56|81
1632473400000|2021-09-24 08:50:00|29.93|29.63|29.74|29.44|29.95|29.65|29.74|29.44|134
1632473700000|2021-09-24 08:55:00|29.73|29.43|29.53|29.23|29.74|29.44|29.49|29.19|162
1632474000000|2021-09-24 09:00:00|29.54|29.24|29.3|29|29.55|29.25|29.29|28.99|200
1632474300000|2021-09-24 09:05:00|29.32|29.02|29.07|28.77|29.33|29.03|29.05|28.75|296
1632474600000|2021-09-24 09:10:00|29.08|28.78|28.89|28.59|29.09|28.79|28.86|28.56|253
1632474900000|2021-09-24 09:15:00|28.88|28.58|28.7|28.4|28.89|28.59|28.54|28.24|271
1632475200000|2021-09-24 09:20:00|28.69|28.39|28.48|28.18|28.72|28.42|28.48|28.18|287
1632475500000|2021-09-24 09:25:00|28.47|28.17|28.4|28.1|28.58|28.28|28.32|28.02|307
1632475800000|2021-09-24 09:30:00|28.39|28.09|28.54|28.24|28.6|28.3|28.38|28.08|197
1632476100000|2021-09-24 09:35:00|28.55|28.25|28.6|28.3|28.65|28.35|28.53|28.23|182
1632476400000|2021-09-24 09:40:00|28.61|28.31|28.37|28.07|28.61|28.31|28.37|28.07|163
1632476700000|2021-09-24 09:45:00|28.38|28.08|28.34|28.04|28.4|28.1|28.25|27.95|195
1632477000000|2021-09-24 09:50:00|28.33|28.03|28.33|28.03|28.4|28.1|28.29|27.99|180
1632477300000|2021-09-24 09:55:00|28.34|28.04|28.15|27.85|28.34|28.04|28.13|27.83|252
1632477600000|2021-09-24 10:00:00|28.14|27.84|28.37|28.07|28.45|28.15|28.04|27.74|314
1632477900000|2021-09-24 10:05:00|28.38|28.08|28.34|28.04|28.41|28.11|28.21|27.91|274
1632478200000|2021-09-24 10:10:00|28.35|28.05|28.44|28.14|28.44|28.14|28.29|27.99|229
1632478500000|2021-09-24 10:15:00|28.43|28.13|28.24|27.94|28.43|28.13|28.22|27.92|218
1632478800000|2021-09-24 10:20:00|28.25|27.95|28.26|27.96|28.33|28.03|28.11|27.81|252
1632479100000|2021-09-24 10:25:00|28.27|27.97|28.14|27.84|28.27|27.97|28.09|27.79|215
1632479400000|2021-09-24 10:30:00|28.15|27.85|28.02|27.72|28.15|27.85|27.98|27.68|232
1632479700000|2021-09-24 10:35:00|28.03|27.73|27.97|27.67|28.1|27.8|27.93|27.63|274
1632480000000|2021-09-24 10:40:00|28|27.7|27.96|27.66|28.11|27.81|27.94|27.64|241
1632480300000|2021-09-24 10:45:00|27.97|27.67|27.82|27.52|28.01|27.71|27.76|27.46|211
1632480600000|2021-09-24 10:50:00|27.81|27.51|27.8|27.5|27.95|27.65|27.73|27.43|250
1632480900000|2021-09-24 10:55:00|27.81|27.51|27.78|27.48|27.84|27.54|27.75|27.45|194
1632481200000|2021-09-24 11:00:00|27.77|27.47|27.72|27.42|27.92|27.62|27.68|27.38|290
1632481500000|2021-09-24 11:05:00|27.71|27.41|27.58|27.28|27.76|27.46|27.57|27.27|348
1632481800000|2021-09-24 11:10:00|27.59|27.29|27.31|27.01|27.66|27.36|27.3|27|342
1632482100000|2021-09-24 11:15:00|27.32|27.02|27.27|26.97|27.37|27.07|27.13|26.83|289
1632482400000|2021-09-24 11:20:00|27.28|26.98|27.72|27.42|27.78|27.48|27.27|26.97|225
1632482700000|2021-09-24 11:25:00|27.73|27.43|27.69|27.39|27.79|27.49|27.59|27.29|238
1632483000000|2021-09-24 11:30:00|27.68|27.38|27.59|27.29|27.73|27.43|27.52|27.22|191
1632483300000|2021-09-24 11:35:00|27.58|27.28|27.74|27.44|27.74|27.44|27.45|27.15|361
1632483600000|2021-09-24 11:40:00|27.73|27.43|27.81|27.51|27.88|27.58|27.6|27.3|293
1632483900000|2021-09-24 11:45:00|27.82|27.52|27.78|27.48|27.83|27.53|27.68|27.38|296
1632484200000|2021-09-24 11:50:00|27.79|27.49|27.73|27.43|27.8|27.5|27.65|27.35|247
1632484500000|2021-09-24 11:55:00|27.74|27.44|27.73|27.43|27.82|27.52|27.63|27.33|245
1632484800000|2021-09-24 12:00:00|27.74|27.44|27.46|27.16|27.74|27.44|27.45|27.15|239
1632485100000|2021-09-24 12:05:00|27.47|27.17|27.42|27.12|27.52|27.22|27.38|27.08|225
1632485400000|2021-09-24 12:10:00|27.41|27.11|27.42|27.12|27.54|27.24|27.4|27.1|203
1632485700000|2021-09-24 12:15:00|27.43|27.13|27.61|27.31|27.63|27.33|27.43|27.13|204
1632486000000|2021-09-24 12:20:00|27.62|27.32|27.7|27.4|27.71|27.41|27.58|27.28|239
1632486300000|2021-09-24 12:25:00|27.69|27.39|27.73|27.43|27.76|27.46|27.63|27.33|202
1632486600000|2021-09-24 12:30:00|27.72|27.42|27.62|27.32|27.74|27.44|27.56|27.26|246
1632486900000|2021-09-24 12:35:00|27.61|27.31|27.5|27.2|27.62|27.32|27.44|27.14|200
1632487200000|2021-09-24 12:40:00|27.49|27.19|27.49|27.19|27.56|27.26|27.46|27.16|174
1632487500000|2021-09-24 12:45:00|27.48|27.18|27.5|27.2|27.5|27.2|27.42|27.12|122
1632487800000|2021-09-24 12:50:00|27.51|27.21|27.35|27.05|27.51|27.21|27.33|27.03|157
1632488100000|2021-09-24 12:55:00|27.34|27.04|27.37|27.07|27.43|27.13|27.27|26.97|187
1632488400000|2021-09-24 13:00:00|27.38|27.08|27.48|27.18|27.48|27.18|27.23|26.93|226
1632488700000|2021-09-24 13:05:00|27.49|27.19|27.36|27.06|27.49|27.19|27.3|27|246
1632489000000|2021-09-24 13:10:00|27.35|27.05|27.37|27.07|27.38|27.08|27.3|27|204
1632489300000|2021-09-24 13:15:00|27.38|27.08|27.33|27.03|27.46|27.16|27.3|27|204
1632489600000|2021-09-24 13:20:00|27.32|27.02|27.25|26.95|27.33|27.03|27.22|26.92|210
1632489900000|2021-09-24 13:25:00|27.24|26.94|27.27|26.97|27.3|27|27.13|26.83|253
1632490200000|2021-09-24 13:30:00|27.28|26.98|27.63|27.33|27.63|27.33|27.24|26.94|287
1632490500000|2021-09-24 13:35:00|27.62|27.32|27.77|27.47|27.79|27.49|27.59|27.29|242
1632490800000|2021-09-24 13:40:00|27.78|27.48|27.75|27.45|27.84|27.54|27.73|27.43|225
1632491100000|2021-09-24 13:45:00|27.76|27.46|27.71|27.41|27.79|27.49|27.67|27.37|277
1632491400000|2021-09-24 13:50:00|27.72|27.42|27.85|27.55|27.87|27.57|27.7|27.4|228
1632491700000|2021-09-24 13:55:00|27.86|27.56|27.8|27.5|27.86|27.56|27.76|27.46|221
1632492000000|2021-09-24 14:00:00|27.79|27.49|27.93|27.63|27.96|27.66|27.76|27.46|235
1632492300000|2021-09-24 14:05:00|27.92|27.62|28.03|27.73|28.04|27.74|27.9|27.6|186
1632492600000|2021-09-24 14:10:00|28.02|27.72|28|27.7|28.02|27.72|27.94|27.64|214
1632492900000|2021-09-24 14:15:00|27.99|27.69|27.97|27.67|27.99|27.69|27.87|27.57|193
1632493200000|2021-09-24 14:20:00|27.98|27.68|28.02|27.72|28.03|27.73|27.91|27.61|176
1632493500000|2021-09-24 14:25:00|28.03|27.73|28.11|27.81|28.18|27.88|27.99|27.69|181
1632493800000|2021-09-24 14:30:00|28.12|27.82|28.06|27.76|28.12|27.82|27.99|27.69|153
1632494100000|2021-09-24 14:35:00|28.05|27.75|28.14|27.84|28.17|27.87|28.02|27.72|190
1632494400000|2021-09-24 14:40:00|28.15|27.85|28.17|27.87|28.18|27.88|28.1|27.8|157
1632494700000|2021-09-24 14:45:00|28.16|27.86|28.11|27.81|28.17|27.87|28.05|27.75|178
1632495000000|2021-09-24 14:50:00|28.1|27.8|28.02|27.72|28.12|27.82|28.01|27.71|121
1632495300000|2021-09-24 14:55:00|28.03|27.73|28.02|27.72|28.06|27.76|27.98|27.68|132
1632495600000|2021-09-24 15:00:00|28.03|27.73|27.99|27.69|28.05|27.75|27.95|27.65|180
1632495900000|2021-09-24 15:05:00|27.98|27.68|27.98|27.68|27.99|27.69|27.91|27.61|108
1632496200000|2021-09-24 15:10:00|27.97|27.67|27.9|27.6|27.99|27.69|27.88|27.58|136
1632496500000|2021-09-24 15:15:00|27.91|27.61|27.89|27.59|27.96|27.66|27.88|27.58|111
1632496800000|2021-09-24 15:20:00|27.9|27.6|27.97|27.67|27.97|27.67|27.89|27.59|134
1632497100000|2021-09-24 15:25:00|27.96|27.66|27.96|27.66|28.01|27.71|27.91|27.61|126
1632497400000|2021-09-24 15:30:00|27.97|27.67|27.82|27.52|27.97|27.67|27.79|27.49|210
1632497700000|2021-09-24 15:35:00|27.81|27.51|27.78|27.48|27.87|27.57|27.77|27.47|138
1632498000000|2021-09-24 15:40:00|27.77|27.47|27.86|27.56|27.86|27.56|27.76|27.46|159
1632498300000|2021-09-24 15:45:00|27.85|27.55|27.82|27.52|27.88|27.58|27.79|27.49|179
1632498600000|2021-09-24 15:50:00|27.81|27.51|27.81|27.51|27.88|27.58|27.79|27.49|165
1632498900000|2021-09-24 15:55:00|27.8|27.5|27.92|27.62|27.96|27.66|27.78|27.48|180
1632499200000|2021-09-24 16:00:00|27.91|27.61|28.07|27.77|28.07|27.77|27.89|27.59|180
1632499500000|2021-09-24 16:05:00|28.06|27.76|27.9|27.6|28.06|27.76|27.9|27.6|163
1632499800000|2021-09-24 16:10:00|27.89|27.59|27.93|27.63|27.97|27.67|27.88|27.58|123
1632500100000|2021-09-24 16:15:00|27.94|27.64|28.09|27.79|28.12|27.82|27.91|27.61|232
1632500400000|2021-09-24 16:20:00|28.08|27.78|28.09|27.79|28.11|27.81|28.05|27.75|161
1632500700000|2021-09-24 16:25:00|28.1|27.8|28.03|27.73|28.1|27.8|28.01|27.71|149
1632501000000|2021-09-24 16:30:00|28.04|27.74|28.08|27.78|28.12|27.82|28.01|27.71|169
1632501300000|2021-09-24 16:35:00|28.07|27.77|28.11|27.81|28.12|27.82|28.04|27.74|80
1632501600000|2021-09-24 16:40:00|28.1|27.8|27.94|27.64|28.11|27.81|27.94|27.64|96
1632501900000|2021-09-24 16:45:00|27.95|27.65|28.1|27.8|28.1|27.8|27.94|27.64|103
1632502200000|2021-09-24 16:50:00|28.09|27.79|28.06|27.76|28.14|27.84|28.04|27.74|204
1632502500000|2021-09-24 16:55:00|28.05|27.75|28.06|27.76|28.09|27.79|28.04|27.74|146
1632502800000|2021-09-24 17:00:00|28.05|27.75|27.96|27.66|28.05|27.75|27.96|27.66|188
1632503100000|2021-09-24 17:05:00|27.97|27.67|27.94|27.64|27.99|27.69|27.88|27.58|169
1632503400000|2021-09-24 17:10:00|27.93|27.63|27.93|27.63|27.96|27.66|27.89|27.59|138
1632503700000|2021-09-24 17:15:00|27.92|27.62|28.04|27.74|28.06|27.76|27.92|27.62|113
1632504000000|2021-09-24 17:20:00|28.03|27.73|27.91|27.61|28.03|27.73|27.89|27.59|123
1632504300000|2021-09-24 17:25:00|27.9|27.6|28.01|27.71|28.02|27.72|27.9|27.6|101
1632504600000|2021-09-24 17:30:00|28|27.7|27.9|27.6|28.01|27.71|27.8|27.5|203
1632504900000|2021-09-24 17:35:00|27.89|27.59|27.88|27.58|27.92|27.62|27.81|27.51|174
1632505200000|2021-09-24 17:40:00|27.89|27.59|27.83|27.53|27.92|27.62|27.82|27.52|158
1632505500000|2021-09-24 17:45:00|27.84|27.54|27.9|27.6|27.91|27.61|27.82|27.52|188
1632505800000|2021-09-24 17:50:00|27.89|27.59|27.83|27.53|27.9|27.6|27.81|27.51|114
1632506100000|2021-09-24 17:55:00|27.84|27.54|27.87|27.57|27.87|27.57|27.79|27.49|116
1632506400000|2021-09-24 18:00:00|27.88|27.58|27.98|27.68|27.99|27.69|27.84|27.54|124
1632506700000|2021-09-24 18:05:00|27.99|27.69|28.04|27.74|28.05|27.75|27.97|27.67|148
1632507000000|2021-09-24 18:10:00|28.05|27.75|28.03|27.73|28.05|27.75|27.99|27.69|199
1632507300000|2021-09-24 18:15:00|28.04|27.74|28.02|27.72|28.04|27.74|27.97|27.67|143
1632507600000|2021-09-24 18:20:00|28.03|27.73|28.12|27.82|28.12|27.82|28.01|27.71|106
1632507900000|2021-09-24 18:25:00|28.11|27.81|28.18|27.88|28.18|27.88|28.09|27.79|111
1632508200000|2021-09-24 18:30:00|28.17|27.87|28.03|27.73|28.18|27.88|28.03|27.73|91
1632508500000|2021-09-24 18:35:00|28.02|27.72|27.97|27.67|28.04|27.74|27.97|27.67|108
1632508800000|2021-09-24 18:40:00|27.96|27.66|28.04|27.74|28.05|27.75|27.86|27.56|179
1632509100000|2021-09-24 18:45:00|28.03|27.73|28.03|27.73|28.11|27.81|27.98|27.68|157
1632509400000|2021-09-24 18:50:00|28.02|27.72|28.07|27.77|28.1|27.8|28.01|27.71|161
1632509700000|2021-09-24 18:55:00|28.08|27.78|28|27.7|28.09|27.79|27.99|27.69|143
1632510000000|2021-09-24 19:00:00|27.99|27.69|28.09|27.79|28.09|27.79|27.97|27.67|116
1632510300000|2021-09-24 19:05:00|28.1|27.8|28.12|27.82|28.15|27.85|28.09|27.79|83
1632510600000|2021-09-24 19:10:00|28.13|27.83|28.1|27.8|28.14|27.84|28.01|27.71|135
1632510900000|2021-09-24 19:15:00|28.11|27.81|28.01|27.71|28.11|27.81|28.01|27.71|128
1632511200000|2021-09-24 19:20:00|28.02|27.72|27.99|27.69|28.03|27.73|27.96|27.66|88
1632511500000|2021-09-24 19:25:00|28|27.7|28.14|27.84|28.14|27.84|27.99|27.69|73
1632511800000|2021-09-24 19:30:00|28.13|27.83|28.21|27.91|28.23|27.93|28.13|27.83|168
1632512100000|2021-09-24 19:35:00|28.2|27.9|28.07|27.77|28.22|27.92|28.03|27.73|205
1632512400000|2021-09-24 19:40:00|28.06|27.76|27.99|27.69|28.09|27.79|27.96|27.66|169
1632512700000|2021-09-24 19:45:00|27.98|27.68|27.98|27.68|28.06|27.76|27.97|27.67|206
1632513000000|2021-09-24 19:50:00|27.97|27.67|27.93|27.63|28.03|27.73|27.93|27.63|128
1632513300000|2021-09-24 19:55:00|27.94|27.64|28.12|27.82|28.12|27.82|27.91|27.61|142
1632513600000|2021-09-24 20:00:00|28.11|27.81|28.15|27.85|28.18|27.88|28.07|27.77|127
1632513900000|2021-09-24 20:05:00|28.16|27.86|28.22|27.92|28.22|27.92|28.15|27.85|105
1632514200000|2021-09-24 20:10:00|28.23|27.93|28.29|27.99|28.3|28|28.19|27.89|87
1632514500000|2021-09-24 20:15:00|28.28|27.98|28.29|27.99|28.31|28.01|28.27|27.97|134
1632514800000|2021-09-24 20:20:00|28.3|28|28.32|28.02|28.32|28.02|28.28|27.98|61
1632515100000|2021-09-24 20:25:00|28.33|28.03|28.34|28.04|28.34|28.04|28.32|28.02|58
1632515400000|2021-09-24 20:30:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|64
1632515700000|2021-09-24 20:35:00|28.33|28.03|28.45|28.15|28.45|28.15|28.32|28.02|129
1632516000000|2021-09-24 20:40:00|28.44|28.14|28.49|28.19|28.49|28.19|28.43|28.13|118
1632516300000|2021-09-24 20:45:00|28.5|28.2|28.49|28.19|28.5|28.2|28.43|28.13|152
1632516600000|2021-09-24 20:50:00|28.48|28.18|28.52|28.22|28.55|28.25|28.48|28.18|95
1632516900000|2021-09-24 20:55:00|28.53|28.23|28.56|28.26|28.56|28.26|28.51|28.21|88
1632553200000|2021-09-25 07:00:00|28.52|28.22|28.42|28.12|28.56|28.26|28.4|28.1|91
1632553500000|2021-09-25 07:05:00|28.43|28.13|28.34|28.04|28.45|28.15|28.34|28.04|64
1632553800000|2021-09-25 07:10:00|28.35|28.05|28.34|28.04|28.36|28.06|28.33|28.03|80
1632554100000|2021-09-25 07:15:00|28.33|28.03|28.24|27.94|28.33|28.03|28.22|27.92|92
1632554400000|2021-09-25 07:20:00|28.23|27.93|28.17|27.87|28.27|27.97|28.17|27.87|59
1632554700000|2021-09-25 07:25:00|28.16|27.86|28.01|27.71|28.16|27.86|28|27.7|96
1632555000000|2021-09-25 07:30:00|28|27.7|27.86|27.56|28.01|27.71|27.84|27.54|131
1632555300000|2021-09-25 07:35:00|27.87|27.57|27.86|27.56|27.93|27.63|27.85|27.55|56
1632555600000|2021-09-25 07:40:00|27.85|27.55|27.92|27.62|27.96|27.66|27.85|27.55|72
1632555900000|2021-09-25 07:45:00|27.91|27.61|27.94|27.64|27.95|27.65|27.89|27.59|68
1632556200000|2021-09-25 07:50:00|27.95|27.65|27.92|27.62|28|27.7|27.92|27.62|120
1632556500000|2021-09-25 07:55:00|27.93|27.63|27.86|27.56|27.93|27.63|27.82|27.52|104
1632556800000|2021-09-25 08:00:00|27.85|27.55|27.94|27.64|28|27.7|27.85|27.55|177
1632557100000|2021-09-25 08:05:00|27.95|27.65|27.79|27.49|27.96|27.66|27.79|27.49|140
1632557400000|2021-09-25 08:10:00|27.8|27.5|27.83|27.53|27.86|27.56|27.78|27.48|120
1632557700000|2021-09-25 08:15:00|27.84|27.54|27.63|27.33|27.86|27.56|27.55|27.25|150
1632558000000|2021-09-25 08:20:00|27.64|27.34|27.62|27.32|27.68|27.38|27.58|27.28|154
1632558300000|2021-09-25 08:25:00|27.61|27.31|27.65|27.35|27.68|27.38|27.6|27.3|111
1632558600000|2021-09-25 08:30:00|27.64|27.34|27.24|26.94|27.65|27.35|27.22|26.92|219
1632558900000|2021-09-25 08:35:00|27.25|26.95|27.33|27.03|27.37|27.07|27.23|26.93|177
1632559200000|2021-09-25 08:40:00|27.35|27.05|27.4|27.1|27.42|27.12|27.32|27.02|188
1632559500000|2021-09-25 08:45:00|27.39|27.09|27.47|27.17|27.51|27.21|27.35|27.05|143
1632559800000|2021-09-25 08:50:00|27.46|27.16|27.65|27.35|27.67|27.37|27.45|27.15|171
1632560100000|2021-09-25 08:55:00|27.66|27.36|27.81|27.51|27.87|27.57|27.63|27.33|181
1632560400000|2021-09-25 09:00:00|27.8|27.5|27.83|27.53|27.91|27.61|27.79|27.49|164
1632560700000|2021-09-25 09:05:00|27.84|27.54|27.84|27.54|27.95|27.65|27.83|27.53|139
1632561000000|2021-09-25 09:10:00|27.83|27.53|27.83|27.53|27.87|27.57|27.77|27.47|102
1632561300000|2021-09-25 09:15:00|27.84|27.54|27.89|27.59|27.93|27.63|27.8|27.5|96
1632561600000|2021-09-25 09:20:00|27.9|27.6|28.01|27.71|28.01|27.71|27.89|27.59|82
1632561900000|2021-09-25 09:25:00|28|27.7|28.11|27.81|28.11|27.81|27.97|27.67|147
1632562200000|2021-09-25 09:30:00|28.12|27.82|28.22|27.92|28.24|27.94|28.09|27.79|139
1632562500000|2021-09-25 09:35:00|28.21|27.91|28.21|27.91|28.24|27.94|28.19|27.89|97
1632562800000|2021-09-25 09:40:00|28.22|27.92|28.17|27.87|28.22|27.92|28.17|27.87|62
1632563100000|2021-09-25 09:45:00|28.18|27.88|28.19|27.89|28.25|27.95|28.18|27.88|86
1632563400000|2021-09-25 09:50:00|28.2|27.9|28.14|27.84|28.24|27.94|28.14|27.84|57
1632563700000|2021-09-25 09:55:00|28.15|27.85|28.15|27.85|28.2|27.9|28.14|27.84|68
1632564000000|2021-09-25 10:00:00|28.14|27.84|28.18|27.88|28.2|27.9|28.13|27.83|107
1632564300000|2021-09-25 10:05:00|28.19|27.89|28.27|27.97|28.31|28.01|28.17|27.87|87
1632564600000|2021-09-25 10:10:00|28.26|27.96|28.27|27.97|28.3|28|28.23|27.93|78
1632564900000|2021-09-25 10:15:00|28.26|27.96|28.28|27.98|28.28|27.98|28.23|27.93|77
1632565200000|2021-09-25 10:20:00|28.29|27.99|28.29|27.99|28.32|28.02|28.23|27.93|85
1632565500000|2021-09-25 10:25:00|28.3|28|28.32|28.02|28.32|28.02|28.29|27.99|53
1632565800000|2021-09-25 10:30:00|28.33|28.03|28.27|27.97|28.34|28.04|28.23|27.93|76
1632566100000|2021-09-25 10:35:00|28.28|27.98|28.22|27.92|28.28|27.98|28.19|27.89|101
1632566400000|2021-09-25 10:40:00|28.23|27.93|28.24|27.94|28.24|27.94|28.2|27.9|60
1632566700000|2021-09-25 10:45:00|28.23|27.93|28.21|27.91|28.24|27.94|28.18|27.88|69
1632567000000|2021-09-25 10:50:00|28.2|27.9|28.18|27.88|28.21|27.91|28.16|27.86|47
1632567300000|2021-09-25 10:55:00|28.19|27.89|28.15|27.85|28.2|27.9|28.12|27.82|65
1632567600000|2021-09-25 11:00:00|28.14|27.84|27.98|27.68|28.15|27.85|27.98|27.68|61
1632567900000|2021-09-25 11:05:00|27.99|27.69|27.92|27.62|28.04|27.74|27.83|27.53|147
1632568200000|2021-09-25 11:10:00|27.93|27.63|27.93|27.63|27.97|27.67|27.84|27.54|129
1632568500000|2021-09-25 11:15:00|27.94|27.64|27.85|27.55|27.95|27.65|27.85|27.55|84
1632568800000|2021-09-25 11:20:00|27.84|27.54|27.75|27.45|27.86|27.56|27.74|27.44|76
1632569100000|2021-09-25 11:25:00|27.74|27.44|27.73|27.43|27.8|27.5|27.7|27.4|110
1632569400000|2021-09-25 11:30:00|27.74|27.44|27.75|27.45|27.82|27.52|27.73|27.43|108
1632569700000|2021-09-25 11:35:00|27.74|27.44|27.7|27.4|27.79|27.49|27.69|27.39|71
1632570000000|2021-09-25 11:40:00|27.71|27.41|27.7|27.4|27.74|27.44|27.69|27.39|110
1632570300000|2021-09-25 11:45:00|27.69|27.39|27.78|27.48|27.79|27.49|27.69|27.39|74
1632570600000|2021-09-25 11:50:00|27.77|27.47|27.76|27.46|27.82|27.52|27.75|27.45|72
1632570900000|2021-09-25 11:55:00|27.77|27.47|27.85|27.55|27.86|27.56|27.76|27.46|79
1632571200000|2021-09-25 12:00:00|27.84|27.54|27.8|27.5|27.94|27.64|27.8|27.5|97
1632571500000|2021-09-25 12:05:00|27.79|27.49|27.95|27.65|27.97|27.67|27.79|27.49|115
1632571800000|2021-09-25 12:10:00|27.94|27.64|27.89|27.59|27.95|27.65|27.89|27.59|60
1632572100000|2021-09-25 12:15:00|27.88|27.58|27.85|27.55|27.89|27.59|27.8|27.5|90
1632572400000|2021-09-25 12:20:00|27.84|27.54|27.83|27.53|27.88|27.58|27.78|27.48|78
1632572700000|2021-09-25 12:25:00|27.82|27.52|27.89|27.59|27.92|27.62|27.79|27.49|68
1632573000000|2021-09-25 12:30:00|27.88|27.58|28|27.7|28|27.7|27.88|27.58|99
1632573300000|2021-09-25 12:35:00|27.99|27.69|27.98|27.68|28|27.7|27.91|27.61|126
1632573600000|2021-09-25 12:40:00|27.97|27.67|27.99|27.69|27.99|27.69|27.91|27.61|91
1632573900000|2021-09-25 12:45:00|27.98|27.68|28.01|27.71|28.01|27.71|27.91|27.61|118
1632574200000|2021-09-25 12:50:00|28|27.7|27.94|27.64|28.01|27.71|27.91|27.61|101
1632574500000|2021-09-25 12:55:00|27.93|27.63|27.93|27.63|27.97|27.67|27.89|27.59|79
1632574800000|2021-09-25 13:00:00|27.92|27.62|27.91|27.61|27.93|27.63|27.81|27.51|136
1632575100000|2021-09-25 13:05:00|27.92|27.62|28.06|27.76|28.06|27.76|27.91|27.61|105
1632575400000|2021-09-25 13:10:00|28.05|27.75|28.16|27.86|28.21|27.91|28.05|27.75|134
1632575700000|2021-09-25 13:15:00|28.15|27.85|28.08|27.78|28.17|27.87|28.08|27.78|100
1632576000000|2021-09-25 13:20:00|28.09|27.79|28.18|27.88|28.18|27.88|28.06|27.76|102
1632576300000|2021-09-25 13:25:00|28.17|27.87|28.07|27.77|28.18|27.88|28.07|27.77|39
1632576600000|2021-09-25 13:30:00|28.06|27.76|28.03|27.73|28.09|27.79|27.97|27.67|138
1632576900000|2021-09-25 13:35:00|28.02|27.72|28.14|27.84|28.17|27.87|28.02|27.72|125
1632577200000|2021-09-25 13:40:00|28.13|27.83|28.12|27.82|28.14|27.84|28.07|27.77|60
1632577500000|2021-09-25 13:45:00|28.11|27.81|28.18|27.88|28.19|27.89|28.11|27.81|84
1632577800000|2021-09-25 13:50:00|28.17|27.87|28.1|27.8|28.21|27.91|28.09|27.79|82
1632578100000|2021-09-25 13:55:00|28.09|27.79|28|27.7|28.09|27.79|28|27.7|82
1632578400000|2021-09-25 14:00:00|27.99|27.69|27.9|27.6|27.99|27.69|27.85|27.55|83
1632578700000|2021-09-25 14:05:00|27.89|27.59|27.93|27.63|28.02|27.72|27.89|27.59|78
1632579000000|2021-09-25 14:10:00|27.92|27.62|27.98|27.68|27.99|27.69|27.89|27.59|61
1632579300000|2021-09-25 14:15:00|27.97|27.67|27.7|27.4|28|27.7|27.7|27.4|110
1632579600000|2021-09-25 14:20:00|27.71|27.41|27.64|27.34|27.76|27.46|27.58|27.28|198
1632579900000|2021-09-25 14:25:00|27.65|27.35|27.72|27.42|27.79|27.49|27.63|27.33|149
1632580200000|2021-09-25 14:30:00|27.73|27.43|27.77|27.47|27.79|27.49|27.69|27.39|138
1632580500000|2021-09-25 14:35:00|27.76|27.46|27.73|27.43|27.78|27.48|27.71|27.41|112
1632580800000|2021-09-25 14:40:00|27.72|27.42|27.62|27.32|27.73|27.43|27.62|27.32|93
1632581100000|2021-09-25 14:45:00|27.63|27.33|27.66|27.36|27.67|27.37|27.59|27.29|104
1632581400000|2021-09-25 14:50:00|27.67|27.37|27.73|27.43|27.76|27.46|27.67|27.37|69
1632581700000|2021-09-25 14:55:00|27.74|27.44|27.67|27.37|27.74|27.44|27.62|27.32|84
1632582000000|2021-09-25 15:00:00|27.66|27.36|27.64|27.34|27.66|27.36|27.56|27.26|109
1632582300000|2021-09-25 15:05:00|27.65|27.35|27.66|27.36|27.69|27.39|27.63|27.33|80
1632582600000|2021-09-25 15:10:00|27.67|27.37|27.6|27.3|27.67|27.37|27.56|27.26|94
1632582900000|2021-09-25 15:15:00|27.61|27.31|27.74|27.44|27.75|27.45|27.61|27.31|94
1632583200000|2021-09-25 15:20:00|27.75|27.45|27.95|27.65|27.95|27.65|27.75|27.45|117
1632583500000|2021-09-25 15:25:00|27.97|27.67|28.04|27.74|28.04|27.74|27.94|27.64|136
1632583800000|2021-09-25 15:30:00|28.03|27.73|28.09|27.79|28.09|27.79|27.94|27.64|139
1632584100000|2021-09-25 15:35:00|28.1|27.8|28.02|27.72|28.1|27.8|28.01|27.71|85
1632584400000|2021-09-25 15:40:00|28.01|27.71|28.04|27.74|28.04|27.74|28|27.7|74
1632584700000|2021-09-25 15:45:00|28.03|27.73|28.01|27.71|28.04|27.74|27.96|27.66|103
1632585000000|2021-09-25 15:50:00|28.02|27.72|27.94|27.64|28.02|27.72|27.93|27.63|81
1632585300000|2021-09-25 15:55:00|27.93|27.63|27.98|27.68|27.99|27.69|27.93|27.63|68
1632585600000|2021-09-25 16:00:00|27.97|27.67|27.79|27.49|28.02|27.72|27.77|27.47|129
1632585900000|2021-09-25 16:05:00|27.8|27.5|27.68|27.38|27.83|27.53|27.67|27.37|140
1632586200000|2021-09-25 16:10:00|27.69|27.39|27.63|27.33|27.71|27.41|27.61|27.31|139
1632586500000|2021-09-25 16:15:00|27.62|27.32|27.62|27.32|27.76|27.46|27.6|27.3|95
1632586800000|2021-09-25 16:20:00|27.61|27.31|27.64|27.34|27.68|27.38|27.61|27.31|100
1632587100000|2021-09-25 16:25:00|27.63|27.33|27.77|27.47|27.78|27.48|27.63|27.33|77
1632587400000|2021-09-25 16:30:00|27.78|27.48|27.9|27.6|27.9|27.6|27.76|27.46|89
1632587700000|2021-09-25 16:35:00|27.91|27.61|27.87|27.57|27.94|27.64|27.83|27.53|90
1632588000000|2021-09-25 16:40:00|27.88|27.58|27.71|27.41|27.88|27.58|27.71|27.41|100
1632588300000|2021-09-25 16:45:00|27.72|27.42|27.85|27.55|27.87|27.57|27.68|27.38|114
1632588600000|2021-09-25 16:50:00|27.86|27.56|27.91|27.61|27.91|27.61|27.83|27.53|102
1632588900000|2021-09-25 16:55:00|27.92|27.62|27.91|27.61|27.92|27.62|27.87|27.57|84
1632589200000|2021-09-25 17:00:00|27.9|27.6|27.83|27.53|27.92|27.62|27.79|27.49|132
1632589500000|2021-09-25 17:05:00|27.84|27.54|27.89|27.59|27.9|27.6|27.76|27.46|103
1632589800000|2021-09-25 17:10:00|27.9|27.6|27.83|27.53|27.9|27.6|27.82|27.52|60
1632590100000|2021-09-25 17:15:00|27.82|27.52|27.99|27.69|27.99|27.69|27.82|27.52|86
1632590400000|2021-09-25 17:20:00|27.98|27.68|27.97|27.67|28|27.7|27.96|27.66|68
1632590700000|2021-09-25 17:25:00|27.96|27.66|28.02|27.72|28.02|27.72|27.95|27.65|45
1632591000000|2021-09-25 17:30:00|28.03|27.73|28.02|27.72|28.03|27.73|27.98|27.68|88
1632591300000|2021-09-25 17:35:00|28.01|27.71|27.94|27.64|28.03|27.73|27.92|27.62|86
1632591600000|2021-09-25 17:40:00|27.93|27.63|27.87|27.57|27.94|27.64|27.85|27.55|81
1632591900000|2021-09-25 17:45:00|27.88|27.58|27.86|27.56|27.9|27.6|27.84|27.54|65
1632592200000|2021-09-25 17:50:00|27.87|27.57|27.92|27.62|27.95|27.65|27.86|27.56|52
1632592500000|2021-09-25 17:55:00|27.93|27.63|27.9|27.6|27.95|27.65|27.87|27.57|53
1632592800000|2021-09-25 18:00:00|27.89|27.59|27.96|27.66|27.97|27.67|27.88|27.58|68
1632593100000|2021-09-25 18:05:00|27.97|27.67|28|27.7|28|27.7|27.94|27.64|68
1632593400000|2021-09-25 18:10:00|28.01|27.71|28.05|27.75|28.07|27.77|27.98|27.68|55
1632593700000|2021-09-25 18:15:00|28.06|27.76|27.99|27.69|28.08|27.78|27.97|27.67|112
1632594000000|2021-09-25 18:20:00|28|27.7|27.76|27.46|28|27.7|27.75|27.45|115
1632594300000|2021-09-25 18:25:00|27.77|27.47|27.75|27.45|27.83|27.53|27.75|27.45|101
1632594600000|2021-09-25 18:30:00|27.74|27.44|27.68|27.38|27.77|27.47|27.68|27.38|61
1632594900000|2021-09-25 18:35:00|27.67|27.37|27.82|27.52|27.83|27.53|27.61|27.31|95
1632595200000|2021-09-25 18:40:00|27.81|27.51|27.68|27.38|27.82|27.52|27.67|27.37|136
1632595500000|2021-09-25 18:45:00|27.69|27.39|27.75|27.45|27.76|27.46|27.63|27.33|107
1632595800000|2021-09-25 18:50:00|27.76|27.46|27.85|27.55|27.85|27.55|27.75|27.45|74
1632596100000|2021-09-25 18:55:00|27.84|27.54|27.75|27.45|27.85|27.55|27.74|27.44|99
1632596400000|2021-09-25 19:00:00|27.76|27.46|27.7|27.4|27.79|27.49|27.65|27.35|61
1632596700000|2021-09-25 19:05:00|27.69|27.39|27.83|27.53|27.83|27.53|27.69|27.39|43
1632597000000|2021-09-25 19:10:00|27.84|27.54|27.9|27.6|27.9|27.6|27.83|27.53|49
1632597300000|2021-09-25 19:15:00|27.89|27.59|27.86|27.56|27.9|27.6|27.84|27.54|80
1632597600000|2021-09-25 19:20:00|27.87|27.57|28|27.7|28.02|27.72|27.87|27.57|46
1632597900000|2021-09-25 19:25:00|27.99|27.69|28.02|27.72|28.02|27.72|27.95|27.65|100
1632598200000|2021-09-25 19:30:00|28.01|27.71|28.04|27.74|28.06|27.76|28.01|27.71|98
1632598500000|2021-09-25 19:35:00|28.03|27.73|28|27.7|28.05|27.75|27.99|27.69|88
1632598800000|2021-09-25 19:40:00|27.99|27.69|27.93|27.63|28|27.7|27.91|27.61|61
1632599100000|2021-09-25 19:45:00|27.94|27.64|27.89|27.59|27.94|27.64|27.88|27.58|48
1632599400000|2021-09-25 19:50:00|27.9|27.6|27.93|27.63|27.93|27.63|27.9|27.6|36
1632599700000|2021-09-25 19:55:00|27.92|27.62|27.92|27.62|27.94|27.64|27.83|27.53|57
1632600000000|2021-09-25 20:00:00|27.93|27.63|27.81|27.51|27.96|27.66|27.81|27.51|52
1632600300000|2021-09-25 20:05:00|27.82|27.52|27.77|27.47|27.84|27.54|27.76|27.46|50
1632600600000|2021-09-25 20:10:00|27.78|27.48|27.72|27.42|27.78|27.48|27.7|27.4|31
1632600900000|2021-09-25 20:15:00|27.71|27.41|27.71|27.41|27.75|27.45|27.66|27.36|71
1632601200000|2021-09-25 20:20:00|27.7|27.4|27.68|27.38|27.7|27.4|27.63|27.33|41
1632601500000|2021-09-25 20:25:00|27.69|27.39|27.66|27.36|27.74|27.44|27.64|27.34|64
1632601800000|2021-09-25 20:30:00|27.67|27.37|27.76|27.46|27.78|27.48|27.64|27.34|76
1632602100000|2021-09-25 20:35:00|27.77|27.47|27.87|27.57|27.93|27.63|27.76|27.46|89
1632602400000|2021-09-25 20:40:00|27.88|27.58|27.91|27.61|27.95|27.65|27.84|27.54|66
1632602700000|2021-09-25 20:45:00|27.92|27.62|27.78|27.48|27.95|27.65|27.78|27.48|47
1632603000000|2021-09-25 20:50:00|27.77|27.47|27.82|27.52|27.82|27.52|27.74|27.44|88
1632603300000|2021-09-25 20:55:00|27.81|27.51|27.76|27.46|27.86|27.56|27.76|27.46|84
1632603600000|2021-09-25 21:00:00|27.77|27.47|27.71|27.41|27.78|27.48|27.69|27.39|71
1632603900000|2021-09-25 21:05:00|27.7|27.4|27.69|27.39|27.74|27.44|27.68|27.38|102
1632604200000|2021-09-25 21:10:00|27.7|27.4|27.7|27.4|27.74|27.44|27.68|27.38|81
1632604500000|2021-09-25 21:15:00|27.71|27.41|27.5|27.2|27.71|27.41|27.49|27.19|90
1632604800000|2021-09-25 21:20:00|27.51|27.21|27.56|27.26|27.56|27.26|27.49|27.19|28
1632605100000|2021-09-25 21:25:00|27.57|27.27|27.57|27.27|27.62|27.32|27.56|27.26|53
1632605400000|2021-09-25 21:30:00|27.58|27.28|27.59|27.29|27.6|27.3|27.57|27.27|40
1632605700000|2021-09-25 21:35:00|27.58|27.28|27.59|27.29|27.6|27.3|27.58|27.28|42
1632606000000|2021-09-25 21:40:00|27.6|27.3|27.62|27.32|27.67|27.37|27.6|27.3|35
1632606300000|2021-09-25 21:45:00|27.63|27.33|27.64|27.34|27.66|27.36|27.6|27.3|58
1632606600000|2021-09-25 21:50:00|27.65|27.35|27.75|27.45|27.75|27.45|27.64|27.34|57
1632606900000|2021-09-25 21:55:00|27.76|27.46|27.84|27.54|27.84|27.54|27.75|27.45|19
1632607200000|2021-09-25 22:00:00|27.85|27.55|27.84|27.54|27.89|27.59|27.83|27.53|66
1632607500000|2021-09-25 22:05:00|27.83|27.53|27.8|27.5|27.86|27.56|27.76|27.46|89
1632607800000|2021-09-25 22:10:00|27.81|27.51|27.86|27.56|27.9|27.6|27.81|27.51|78
1632608100000|2021-09-25 22:15:00|27.87|27.57|27.92|27.62|27.92|27.62|27.85|27.55|44
1632608400000|2021-09-25 22:20:00|27.91|27.61|27.91|27.61|27.92|27.62|27.88|27.58|61
1632608700000|2021-09-25 22:25:00|27.92|27.62|27.92|27.62|27.95|27.65|27.91|27.61|63
1632609000000|2021-09-25 22:30:00|27.93|27.63|27.97|27.67|27.99|27.69|27.92|27.62|65
1632609300000|2021-09-25 22:35:00|27.96|27.66|27.96|27.66|27.98|27.68|27.95|27.65|71
1632609600000|2021-09-25 22:40:00|27.95|27.65|27.99|27.69|28|27.7|27.94|27.64|49
1632609900000|2021-09-25 22:45:00|28|27.7|27.98|27.68|28|27.7|27.94|27.64|41
1632610200000|2021-09-25 22:50:00|27.97|27.67|28.01|27.71|28.01|27.71|27.95|27.65|29
1632610500000|2021-09-25 22:55:00|28.02|27.72|27.93|27.63|28.03|27.73|27.93|27.63|51
1632610800000|2021-09-25 23:00:00|27.94|27.64|27.84|27.54|28|27.7|27.84|27.54|87
1632611100000|2021-09-25 23:05:00|27.83|27.53|27.72|27.42|27.83|27.53|27.72|27.42|56
1632611400000|2021-09-25 23:10:00|27.73|27.43|27.77|27.47|27.77|27.47|27.72|27.42|67
1632611700000|2021-09-25 23:15:00|27.78|27.48|27.74|27.44|27.83|27.53|27.73|27.43|69
1632612000000|2021-09-25 23:20:00|27.73|27.43|27.76|27.46|27.77|27.47|27.68|27.38|100
1632612300000|2021-09-25 23:25:00|27.75|27.45|27.85|27.55|27.85|27.55|27.71|27.41|59
1632612600000|2021-09-25 23:30:00|27.86|27.56|27.89|27.59|27.92|27.62|27.86|27.56|54
1632612900000|2021-09-25 23:35:00|27.9|27.6|27.92|27.62|27.92|27.62|27.89|27.59|45
1632613200000|2021-09-25 23:40:00|27.91|27.61|27.91|27.61|27.96|27.66|27.9|27.6|57
1632613500000|2021-09-25 23:45:00|27.9|27.6|27.92|27.62|27.98|27.68|27.89|27.59|75
1632613800000|2021-09-25 23:50:00|27.93|27.63|27.94|27.64|27.97|27.67|27.92|27.62|40
1632614100000|2021-09-25 23:55:00|27.93|27.63|27.86|27.56|27.93|27.63|27.84|27.54|84
1632614400000|2021-09-26 00:00:00|27.85|27.55|27.86|27.56|27.86|27.56|27.77|27.47|76
1632614700000|2021-09-26 00:05:00|27.85|27.55|27.72|27.42|27.87|27.57|27.69|27.39|66
1632615000000|2021-09-26 00:10:00|27.73|27.43|27.65|27.35|27.76|27.46|27.65|27.35|87
1632615300000|2021-09-26 00:15:00|27.64|27.34|27.57|27.27|27.68|27.38|27.52|27.22|124
1632615600000|2021-09-26 00:20:00|27.56|27.26|27.46|27.16|27.63|27.33|27.46|27.16|115
1632615900000|2021-09-26 00:25:00|27.47|27.17|27.46|27.16|27.48|27.18|27.38|27.08|122
1632616200000|2021-09-26 00:30:00|27.47|27.17|27.49|27.19|27.54|27.24|27.41|27.11|89
1632616500000|2021-09-26 00:35:00|27.48|27.18|27.57|27.27|27.66|27.36|27.48|27.18|70
1632616800000|2021-09-26 00:40:00|27.58|27.28|27.51|27.21|27.58|27.28|27.48|27.18|86
1632617100000|2021-09-26 00:45:00|27.5|27.2|27.39|27.09|27.52|27.22|27.37|27.07|72
1632617400000|2021-09-26 00:50:00|27.38|27.08|27.34|27.04|27.4|27.1|27.34|27.04|125
1632617700000|2021-09-26 00:55:00|27.33|27.03|27.47|27.17|27.47|27.17|27.31|27.01|79
1632618000000|2021-09-26 01:00:00|27.46|27.16|27.44|27.14|27.53|27.23|27.34|27.04|136
1632618300000|2021-09-26 01:05:00|27.45|27.15|27.47|27.17|27.47|27.17|27.38|27.08|89
1632618600000|2021-09-26 01:10:00|27.48|27.18|27.36|27.06|27.49|27.19|27.35|27.05|89
1632618900000|2021-09-26 01:15:00|27.37|27.07|27.44|27.14|27.45|27.15|27.34|27.04|126
1632619200000|2021-09-26 01:20:00|27.43|27.13|27.48|27.18|27.48|27.18|27.41|27.11|86
1632619500000|2021-09-26 01:25:00|27.47|27.17|27.46|27.16|27.52|27.22|27.46|27.16|68
1632619800000|2021-09-26 01:30:00|27.47|27.17|27.36|27.06|27.47|27.17|27.36|27.06|72
1632620100000|2021-09-26 01:35:00|27.37|27.07|27.33|27.03|27.38|27.08|27.29|26.99|101
1632620400000|2021-09-26 01:40:00|27.34|27.04|27.54|27.24|27.54|27.24|27.33|27.03|89
1632620700000|2021-09-26 01:45:00|27.53|27.23|27.51|27.21|27.54|27.24|27.46|27.16|79
1632621000000|2021-09-26 01:50:00|27.5|27.2|27.38|27.08|27.51|27.21|27.38|27.08|95
1632621300000|2021-09-26 01:55:00|27.37|27.07|27.47|27.17|27.47|27.17|27.36|27.06|83
1632621600000|2021-09-26 02:00:00|27.46|27.16|27.32|27.02|27.46|27.16|27.31|27.01|85
1632621900000|2021-09-26 02:05:00|27.31|27.01|27.24|26.94|27.33|27.03|27.24|26.94|112
1632622200000|2021-09-26 02:10:00|27.23|26.93|27.14|26.84|27.24|26.94|27.11|26.81|137
1632622500000|2021-09-26 02:15:00|27.13|26.83|27.22|26.92|27.22|26.92|27.09|26.79|132
1632622800000|2021-09-26 02:20:00|27.21|26.91|27.12|26.82|27.24|26.94|27.12|26.82|114
1632623100000|2021-09-26 02:25:00|27.11|26.81|27.15|26.85|27.17|26.87|27.07|26.77|103
1632623400000|2021-09-26 02:30:00|27.14|26.84|27.25|26.95|27.25|26.95|27.11|26.81|138
1632623700000|2021-09-26 02:35:00|27.24|26.94|27.34|27.04|27.38|27.08|27.24|26.94|127
1632624000000|2021-09-26 02:40:00|27.35|27.05|27.39|27.09|27.4|27.1|27.35|27.05|99
1632624300000|2021-09-26 02:45:00|27.4|27.1|27.33|27.03|27.43|27.13|27.33|27.03|68
1632624600000|2021-09-26 02:50:00|27.34|27.04|27.32|27.02|27.35|27.05|27.31|27.01|93
1632624900000|2021-09-26 02:55:00|27.31|27.01|27.26|26.96|27.33|27.03|27.24|26.94|92
1632625200000|2021-09-26 03:00:00|27.25|26.95|27.2|26.9|27.26|26.96|27.17|26.87|106
1632625500000|2021-09-26 03:05:00|27.21|26.91|27.35|27.05|27.37|27.07|27.2|26.9|111
1632625800000|2021-09-26 03:10:00|27.36|27.06|27.34|27.04|27.37|27.07|27.32|27.02|117
1632626100000|2021-09-26 03:15:00|27.33|27.03|27.34|27.04|27.35|27.05|27.25|26.95|134
1632626400000|2021-09-26 03:20:00|27.35|27.05|27.39|27.09|27.39|27.09|27.34|27.04|231
1632626700000|2021-09-26 03:25:00|27.4|27.1|27.49|27.19|27.5|27.2|27.4|27.1|130
1632627000000|2021-09-26 03:30:00|27.48|27.18|27.52|27.22|27.55|27.25|27.45|27.15|103
1632627300000|2021-09-26 03:35:00|27.51|27.21|27.52|27.22|27.54|27.24|27.5|27.2|106
1632627600000|2021-09-26 03:40:00|27.51|27.21|27.48|27.18|27.53|27.23|27.46|27.16|64
1632627900000|2021-09-26 03:45:00|27.47|27.17|27.41|27.11|27.48|27.18|27.4|27.1|91
1632628200000|2021-09-26 03:50:00|27.42|27.12|27.45|27.15|27.47|27.17|27.41|27.11|72
1632628500000|2021-09-26 03:55:00|27.44|27.14|27.43|27.13|27.44|27.14|27.36|27.06|62
1632628800000|2021-09-26 04:00:00|27.42|27.12|27.35|27.05|27.42|27.12|27.32|27.02|52
1632629100000|2021-09-26 04:05:00|27.36|27.06|27.25|26.95|27.36|27.06|27.24|26.94|46
1632629400000|2021-09-26 04:10:00|27.24|26.94|27.32|27.02|27.33|27.03|27.24|26.94|37
1632629700000|2021-09-26 04:15:00|27.31|27.01|27.33|27.03|27.33|27.03|27.24|26.94|55
1632630000000|2021-09-26 04:20:00|27.34|27.04|27.3|27|27.34|27.04|27.24|26.94|69
1632630300000|2021-09-26 04:25:00|27.29|26.99|27.25|26.95|27.29|26.99|27.24|26.94|83
1632630600000|2021-09-26 04:30:00|27.24|26.94|27.17|26.87|27.26|26.96|27.11|26.81|145
1632630900000|2021-09-26 04:35:00|27.18|26.88|27.11|26.81|27.18|26.88|27.11|26.81|98
1632631200000|2021-09-26 04:40:00|27.12|26.82|27.16|26.86|27.16|26.86|27.09|26.79|83
1632631500000|2021-09-26 04:45:00|27.15|26.85|27.29|26.99|27.29|26.99|27.15|26.85|81
1632631800000|2021-09-26 04:50:00|27.28|26.98|27.26|26.96|27.31|27.01|27.25|26.95|79
1632632100000|2021-09-26 04:55:00|27.25|26.95|27.38|27.08|27.38|27.08|27.25|26.95|74
1632632400000|2021-09-26 05:00:00|27.39|27.09|27.36|27.06|27.39|27.09|27.32|27.02|54
1632632700000|2021-09-26 05:05:00|27.37|27.07|27.42|27.12|27.45|27.15|27.37|27.07|106
1632633000000|2021-09-26 05:10:00|27.43|27.13|27.52|27.22|27.52|27.22|27.42|27.12|52
1632633300000|2021-09-26 05:15:00|27.53|27.23|27.49|27.19|27.54|27.24|27.46|27.16|75
1632633600000|2021-09-26 05:20:00|27.5|27.2|27.42|27.12|27.51|27.21|27.42|27.12|63
1632633900000|2021-09-26 05:25:00|27.43|27.13|27.4|27.1|27.46|27.16|27.39|27.09|102
1632634200000|2021-09-26 05:30:00|27.39|27.09|27.3|27|27.39|27.09|27.3|27|104
1632634500000|2021-09-26 05:35:00|27.29|26.99|27.3|27|27.31|27.01|27.26|26.96|116
1632634800000|2021-09-26 05:40:00|27.31|27.01|27.39|27.09|27.39|27.09|27.31|27.01|59
1632635100000|2021-09-26 05:45:00|27.38|27.08|27.35|27.05|27.39|27.09|27.32|27.02|110
1632635400000|2021-09-26 05:50:00|27.34|27.04|27.28|26.98|27.36|27.06|27.28|26.98|75
1632635700000|2021-09-26 05:55:00|27.29|26.99|27.26|26.96|27.3|27|27.22|26.92|60
1632636000000|2021-09-26 06:00:00|27.25|26.95|27.28|26.98|27.31|27.01|27.21|26.91|90
1632636300000|2021-09-26 06:05:00|27.29|26.99|27.18|26.88|27.29|26.99|27.18|26.88|96
1632636600000|2021-09-26 06:10:00|27.19|26.89|27.17|26.87|27.2|26.9|27.13|26.83|83
1632636900000|2021-09-26 06:15:00|27.16|26.86|27.21|26.91|27.26|26.96|27.16|26.86|80
1632637200000|2021-09-26 06:20:00|27.22|26.92|27.25|26.95|27.28|26.98|27.18|26.88|78
1632637500000|2021-09-26 06:25:00|27.26|26.96|27.25|26.95|27.29|26.99|27.23|26.93|108
1632637800000|2021-09-26 06:30:00|27.24|26.94|27.3|27|27.35|27.05|27.24|26.94|105
1632638100000|2021-09-26 06:35:00|27.29|26.99|27.21|26.91|27.33|27.03|27.21|26.91|93
1632638400000|2021-09-26 06:40:00|27.22|26.92|27.2|26.9|27.26|26.96|27.2|26.9|93
1632638700000|2021-09-26 06:45:00|27.21|26.91|27.29|26.99|27.32|27.02|27.21|26.91|81
1632639000000|2021-09-26 06:50:00|27.28|26.98|27.1|26.8|27.3|27|27.1|26.8|83
1632639300000|2021-09-26 06:55:00|27.11|26.81|27.02|26.72|27.11|26.81|27.01|26.71|66
1632639600000|2021-09-26 07:00:00|27.01|26.71|27.03|26.73|27.11|26.81|27|26.7|107
1632639900000|2021-09-26 07:05:00|27.02|26.72|27.07|26.77|27.09|26.79|27.02|26.72|48
1632640200000|2021-09-26 07:10:00|27.08|26.78|27.07|26.77|27.09|26.79|27.03|26.73|54
1632640500000|2021-09-26 07:15:00|27.06|26.76|27.03|26.73|27.06|26.76|26.96|26.66|82
1632640800000|2021-09-26 07:20:00|27.04|26.74|26.91|26.61|27.1|26.8|26.91|26.61|114
1632641100000|2021-09-26 07:25:00|26.92|26.62|26.92|26.62|26.93|26.63|26.88|26.58|97
1632641400000|2021-09-26 07:30:00|26.93|26.63|26.87|26.57|26.97|26.67|26.86|26.56|121
1632641700000|2021-09-26 07:35:00|26.88|26.58|26.69|26.39|26.88|26.58|26.68|26.38|201
1632642000000|2021-09-26 07:40:00|26.7|26.4|26.49|26.19|26.72|26.42|26.49|26.19|199
1632642300000|2021-09-26 07:45:00|26.48|26.18|26.35|26.05|26.52|26.22|26.34|26.04|189
1632642600000|2021-09-26 07:50:00|26.34|26.04|26.44|26.14|26.44|26.14|26.28|25.98|139
1632642900000|2021-09-26 07:55:00|26.45|26.15|26.5|26.2|26.6|26.3|26.37|26.07|210
1632643200000|2021-09-26 08:00:00|26.49|26.19|26.56|26.26|26.62|26.32|26.47|26.17|180
1632643500000|2021-09-26 08:05:00|26.55|26.25|26.55|26.25|26.64|26.34|26.49|26.19|197
1632643800000|2021-09-26 08:10:00|26.54|26.24|26.37|26.07|26.56|26.26|26.36|26.06|142
1632644100000|2021-09-26 08:15:00|26.38|26.08|26.33|26.03|26.45|26.15|26.33|26.03|150
1632644400000|2021-09-26 08:20:00|26.32|26.02|26.39|26.09|26.43|26.13|26.27|25.97|184
1632644700000|2021-09-26 08:25:00|26.38|26.08|26.44|26.14|26.45|26.15|26.36|26.06|155
1632645000000|2021-09-26 08:30:00|26.45|26.15|26.44|26.14|26.55|26.25|26.41|26.11|159
1632645300000|2021-09-26 08:35:00|26.45|26.15|26.42|26.12|26.48|26.18|26.35|26.05|110
1632645600000|2021-09-26 08:40:00|26.41|26.11|26.3|26|26.42|26.12|26.29|25.99|126
1632645900000|2021-09-26 08:45:00|26.31|26.01|26.49|26.19|26.49|26.19|26.28|25.98|95
1632646200000|2021-09-26 08:50:00|26.5|26.2|26.52|26.22|26.54|26.24|26.46|26.16|120
1632646500000|2021-09-26 08:55:00|26.51|26.21|26.63|26.33|26.63|26.33|26.51|26.21|107
1632646800000|2021-09-26 09:00:00|26.64|26.34|26.67|26.37|26.67|26.37|26.6|26.3|106
1632647100000|2021-09-26 09:05:00|26.68|26.38|26.67|26.37|26.73|26.43|26.65|26.35|73
1632647400000|2021-09-26 09:10:00|26.66|26.36|26.69|26.39|26.71|26.41|26.65|26.35|114
1632647700000|2021-09-26 09:15:00|26.7|26.4|26.91|26.61|26.92|26.62|26.7|26.4|118
1632648000000|2021-09-26 09:20:00|26.92|26.62|27.21|26.91|27.26|26.96|26.91|26.61|198
1632648300000|2021-09-26 09:25:00|27.2|26.9|27.22|26.92|27.26|26.96|27.13|26.83|191
1632648600000|2021-09-26 09:30:00|27.21|26.91|27.31|27.01|27.36|27.06|27.21|26.91|119
1632648900000|2021-09-26 09:35:00|27.3|27|27.37|27.07|27.38|27.08|27.23|26.93|104
1632649200000|2021-09-26 09:40:00|27.36|27.06|27.34|27.04|27.37|27.07|27.3|27|103
1632649500000|2021-09-26 09:45:00|27.35|27.05|27.7|27.4|27.72|27.42|27.34|27.04|255
1632649800000|2021-09-26 09:50:00|27.69|27.39|27.56|27.26|27.77|27.47|27.53|27.23|200
1632650100000|2021-09-26 09:55:00|27.57|27.27|27.51|27.21|27.67|27.37|27.48|27.18|167
1632650400000|2021-09-26 10:00:00|27.52|27.22|27.69|27.39|27.73|27.43|27.52|27.22|154
1632650700000|2021-09-26 10:05:00|27.68|27.38|27.69|27.39|27.73|27.43|27.62|27.32|119
1632651000000|2021-09-26 10:10:00|27.7|27.4|27.6|27.3|27.73|27.43|27.57|27.27|92
1632651300000|2021-09-26 10:15:00|27.61|27.31|27.5|27.2|27.61|27.31|27.41|27.11|176
1632651600000|2021-09-26 10:20:00|27.51|27.21|27.43|27.13|27.51|27.21|27.4|27.1|99
1632651900000|2021-09-26 10:25:00|27.44|27.14|27.34|27.04|27.45|27.15|27.32|27.02|75
1632652200000|2021-09-26 10:30:00|27.35|27.05|27.4|27.1|27.46|27.16|27.35|27.05|86
1632652500000|2021-09-26 10:35:00|27.41|27.11|27.4|27.1|27.41|27.11|27.3|27|82
1632652800000|2021-09-26 10:40:00|27.41|27.11|27.42|27.12|27.5|27.2|27.38|27.08|79
1632653100000|2021-09-26 10:45:00|27.43|27.13|27.36|27.06|27.43|27.13|27.34|27.04|60
1632653400000|2021-09-26 10:50:00|27.37|27.07|27.42|27.12|27.43|27.13|27.37|27.07|68
1632653700000|2021-09-26 10:55:00|27.41|27.11|27.4|27.1|27.48|27.18|27.4|27.1|46
1632654000000|2021-09-26 11:00:00|27.41|27.11|27.43|27.13|27.52|27.22|27.4|27.1|79
1632654300000|2021-09-26 11:05:00|27.44|27.14|27.55|27.25|27.56|27.26|27.44|27.14|72
1632654600000|2021-09-26 11:10:00|27.56|27.26|27.57|27.27|27.6|27.3|27.54|27.24|82
1632654900000|2021-09-26 11:15:00|27.58|27.28|27.64|27.34|27.72|27.42|27.57|27.27|105
1632655200000|2021-09-26 11:20:00|27.65|27.35|27.6|27.3|27.68|27.38|27.59|27.29|92
1632655500000|2021-09-26 11:25:00|27.61|27.31|27.65|27.35|27.69|27.39|27.6|27.3|71
1632655800000|2021-09-26 11:30:00|27.66|27.36|27.64|27.34|27.66|27.36|27.6|27.3|65
1632656100000|2021-09-26 11:35:00|27.63|27.33|27.65|27.35|27.65|27.35|27.59|27.29|63
1632656400000|2021-09-26 11:40:00|27.64|27.34|27.59|27.29|27.64|27.34|27.58|27.28|66
1632656700000|2021-09-26 11:45:00|27.6|27.3|27.67|27.37|27.67|27.37|27.6|27.3|52
1632657000000|2021-09-26 11:50:00|27.68|27.38|27.64|27.34|27.68|27.38|27.62|27.32|71
1632657300000|2021-09-26 11:55:00|27.63|27.33|27.63|27.33|27.66|27.36|27.62|27.32|59
1632657600000|2021-09-26 12:00:00|27.64|27.34|27.8|27.5|27.83|27.53|27.64|27.34|111
1632657900000|2021-09-26 12:05:00|27.81|27.51|27.83|27.53|27.87|27.57|27.8|27.5|69
1632658200000|2021-09-26 12:10:00|27.84|27.54|27.86|27.56|27.89|27.59|27.83|27.53|73
1632658500000|2021-09-26 12:15:00|27.87|27.57|27.82|27.52|27.87|27.57|27.79|27.49|64
1632658800000|2021-09-26 12:20:00|27.81|27.51|27.86|27.56|27.87|27.57|27.8|27.5|30
1632659100000|2021-09-26 12:25:00|27.87|27.57|27.9|27.6|27.9|27.6|27.84|27.54|56
1632659400000|2021-09-26 12:30:00|27.89|27.59|27.85|27.55|27.94|27.64|27.83|27.53|73
1632659700000|2021-09-26 12:35:00|27.86|27.56|27.85|27.55|27.88|27.58|27.83|27.53|50
1632660000000|2021-09-26 12:40:00|27.84|27.54|27.88|27.58|27.88|27.58|27.83|27.53|43
1632660300000|2021-09-26 12:45:00|27.87|27.57|27.77|27.47|27.88|27.58|27.77|27.47|48
1632660600000|2021-09-26 12:50:00|27.78|27.48|27.78|27.48|27.81|27.51|27.75|27.45|55
1632660900000|2021-09-26 12:55:00|27.79|27.49|27.86|27.56|27.87|27.57|27.79|27.49|42
1632661200000|2021-09-26 13:00:00|27.87|27.57|27.83|27.53|27.9|27.6|27.8|27.5|71
1632661500000|2021-09-26 13:05:00|27.82|27.52|27.86|27.56|27.86|27.56|27.81|27.51|69
1632661800000|2021-09-26 13:10:00|27.85|27.55|27.81|27.51|27.86|27.56|27.8|27.5|49
1632662100000|2021-09-26 13:15:00|27.82|27.52|27.87|27.57|27.89|27.59|27.82|27.52|96
1632662400000|2021-09-26 13:20:00|27.88|27.58|27.86|27.56|27.88|27.58|27.84|27.54|71
1632662700000|2021-09-26 13:25:00|27.85|27.55|27.79|27.49|27.85|27.55|27.71|27.41|57
1632663000000|2021-09-26 13:30:00|27.8|27.5|27.8|27.5|27.83|27.53|27.77|27.47|55
1632663300000|2021-09-26 13:35:00|27.79|27.49|27.71|27.41|27.8|27.5|27.69|27.39|79
1632663600000|2021-09-26 13:40:00|27.72|27.42|27.7|27.4|27.74|27.44|27.67|27.37|31
1632663900000|2021-09-26 13:45:00|27.71|27.41|27.69|27.39|27.71|27.41|27.68|27.38|67
1632664200000|2021-09-26 13:50:00|27.7|27.4|27.7|27.4|27.75|27.45|27.7|27.4|65
1632664500000|2021-09-26 13:55:00|27.69|27.39|27.77|27.47|27.77|27.47|27.69|27.39|81
1632664800000|2021-09-26 14:00:00|27.78|27.48|27.81|27.51|27.83|27.53|27.77|27.47|52
1632665100000|2021-09-26 14:05:00|27.8|27.5|27.73|27.43|27.81|27.51|27.72|27.42|58
1632665400000|2021-09-26 14:10:00|27.74|27.44|27.68|27.38|27.74|27.44|27.67|27.37|43
1632665700000|2021-09-26 14:15:00|27.69|27.39|27.7|27.4|27.74|27.44|27.65|27.35|80
1632666000000|2021-09-26 14:20:00|27.71|27.41|27.8|27.5|27.81|27.51|27.67|27.37|68
1632666300000|2021-09-26 14:25:00|27.79|27.49|27.76|27.46|27.8|27.5|27.74|27.44|58
1632666600000|2021-09-26 14:30:00|27.77|27.47|27.71|27.41|27.77|27.47|27.68|27.38|75
1632666900000|2021-09-26 14:35:00|27.72|27.42|27.72|27.42|27.73|27.43|27.67|27.37|67
1632667200000|2021-09-26 14:40:00|27.73|27.43|28|27.7|28.14|27.84|27.72|27.42|186
1632667500000|2021-09-26 14:45:00|28.01|27.71|27.89|27.59|28.01|27.71|27.84|27.54|83
1632667800000|2021-09-26 14:50:00|27.9|27.6|27.95|27.65|27.99|27.69|27.89|27.59|82
1632668100000|2021-09-26 14:55:00|27.96|27.66|27.9|27.6|27.97|27.67|27.89|27.59|93
1632668400000|2021-09-26 15:00:00|27.91|27.61|27.92|27.62|27.94|27.64|27.89|27.59|68
1632668700000|2021-09-26 15:05:00|27.93|27.63|27.88|27.58|27.93|27.63|27.88|27.58|78
1632669000000|2021-09-26 15:10:00|27.89|27.59|27.86|27.56|27.89|27.59|27.84|27.54|100
1632669300000|2021-09-26 15:15:00|27.87|27.57|27.89|27.59|27.92|27.62|27.86|27.56|49
1632669600000|2021-09-26 15:20:00|27.9|27.6|27.86|27.56|27.95|27.65|27.86|27.56|87
1632669900000|2021-09-26 15:25:00|27.87|27.57|28|27.7|28|27.7|27.86|27.56|58
1632670200000|2021-09-26 15:30:00|27.99|27.69|28.03|27.73|28.03|27.73|27.96|27.66|61
1632670500000|2021-09-26 15:35:00|28.04|27.74|28.02|27.72|28.05|27.75|28.01|27.71|67
1632670800000|2021-09-26 15:40:00|28.03|27.73|28.03|27.73|28.03|27.73|28.02|27.72|7
1632671100000|2021-09-26 15:45:00|28.04|27.74|28.06|27.76|28.06|27.76|28|27.7|69
1632671400000|2021-09-26 15:50:00|28.07|27.77|28.15|27.85|28.15|27.85|28.07|27.77|77
1632671700000|2021-09-26 15:55:00|28.14|27.84|28.19|27.89|28.19|27.89|28.1|27.8|86
1632672000000|2021-09-26 16:00:00|28.2|27.9|28.17|27.87|28.26|27.96|28.17|27.87|104
1632672300000|2021-09-26 16:05:00|28.16|27.86|28.14|27.84|28.21|27.91|28.13|27.83|91
1632672600000|2021-09-26 16:10:00|28.15|27.85|28.12|27.82|28.15|27.85|28.1|27.8|74
1632672900000|2021-09-26 16:15:00|28.11|27.81|28.02|27.72|28.13|27.83|28|27.7|88
1632673200000|2021-09-26 16:20:00|28.03|27.73|28.03|27.73|28.08|27.78|28.02|27.72|41
1632673500000|2021-09-26 16:25:00|28.02|27.72|28.12|27.82|28.12|27.82|28.02|27.72|69
1632673800000|2021-09-26 16:30:00|28.13|27.83|28.1|27.8|28.16|27.86|28.1|27.8|78
1632674100000|2021-09-26 16:35:00|28.09|27.79|28.01|27.71|28.1|27.8|28|27.7|87
1632674400000|2021-09-26 16:40:00|28|27.7|28.05|27.75|28.07|27.77|28|27.7|92
1632674700000|2021-09-26 16:45:00|28.06|27.76|28.04|27.74|28.09|27.79|28.02|27.72|67
1632675000000|2021-09-26 16:50:00|28.05|27.75|27.94|27.64|28.05|27.75|27.94|27.64|48
1632675300000|2021-09-26 16:55:00|27.95|27.65|28.01|27.71|28.03|27.73|27.95|27.65|81
1632675600000|2021-09-26 17:00:00|28.02|27.72|28.12|27.82|28.12|27.82|28.02|27.72|49
1632675900000|2021-09-26 17:05:00|28.13|27.83|28.11|27.81|28.15|27.85|28.1|27.8|57
1632676200000|2021-09-26 17:10:00|28.1|27.8|28.12|27.82|28.12|27.82|28.1|27.8|9
1632676500000|2021-09-26 17:15:00|28.11|27.81|28.09|27.79|28.12|27.82|28.09|27.79|55
1632676800000|2021-09-26 17:20:00|28.1|27.8|28.1|27.8|28.12|27.82|28.1|27.8|23
1632677100000|2021-09-26 17:25:00|28.11|27.81|28.02|27.72|28.11|27.81|28.02|27.72|64
1632677400000|2021-09-26 17:30:00|28.01|27.71|28|27.7|28.06|27.76|28|27.7|64
1632677700000|2021-09-26 17:35:00|28.01|27.71|28.04|27.74|28.05|27.75|28|27.7|34
1632678000000|2021-09-26 17:40:00|28.05|27.75|28.06|27.76|28.11|27.81|28.04|27.74|46
1632678300000|2021-09-26 17:45:00|28.07|27.77|27.99|27.69|28.07|27.77|27.98|27.68|39
1632678600000|2021-09-26 17:50:00|27.98|27.68|27.99|27.69|28.04|27.74|27.97|27.67|66
1632678900000|2021-09-26 17:55:00|28|27.7|28.01|27.71|28.03|27.73|27.97|27.67|36
1632679200000|2021-09-26 18:00:00|28|27.7|28.06|27.76|28.06|27.76|27.99|27.69|65
1632679500000|2021-09-26 18:05:00|28.05|27.75|28.06|27.76|28.1|27.8|28.04|27.74|44
1632679800000|2021-09-26 18:10:00|28.07|27.77|27.96|27.66|28.07|27.77|27.96|27.66|40
1632680100000|2021-09-26 18:15:00|27.95|27.65|28.03|27.73|28.06|27.76|27.95|27.65|45
1632680400000|2021-09-26 18:20:00|28.04|27.74|28.01|27.71|28.05|27.75|27.99|27.69|46
1632680700000|2021-09-26 18:25:00|28|27.7|28.02|27.72|28.03|27.73|28|27.7|43
1632681000000|2021-09-26 18:30:00|28.03|27.73|28.07|27.77|28.1|27.8|28.02|27.72|37
1632681300000|2021-09-26 18:35:00|28.08|27.78|28.09|27.79|28.13|27.83|28.07|27.77|30
1632681600000|2021-09-26 18:40:00|28.08|27.78|28.07|27.77|28.11|27.81|28.06|27.76|62
1632681900000|2021-09-26 18:45:00|28.08|27.78|27.95|27.65|28.09|27.79|27.95|27.65|30
1632682200000|2021-09-26 18:50:00|27.96|27.66|27.99|27.69|28.04|27.74|27.96|27.66|44
1632682500000|2021-09-26 18:55:00|27.98|27.68|28|27.7|28.04|27.74|27.97|27.67|45
1632682800000|2021-09-26 19:00:00|27.99|27.69|27.98|27.68|28|27.7|27.93|27.63|57
1632683100000|2021-09-26 19:05:00|27.97|27.67|27.9|27.6|27.98|27.68|27.9|27.6|44
1632683400000|2021-09-26 19:10:00|27.89|27.59|27.88|27.58|27.95|27.65|27.88|27.58|54
1632683700000|2021-09-26 19:15:00|27.87|27.57|27.94|27.64|27.95|27.65|27.86|27.56|50
1632684000000|2021-09-26 19:20:00|27.93|27.63|27.97|27.67|28|27.7|27.93|27.63|51
1632684300000|2021-09-26 19:25:00|27.96|27.66|27.97|27.67|28|27.7|27.96|27.66|54
1632684600000|2021-09-26 19:30:00|27.98|27.68|27.95|27.65|28.08|27.78|27.94|27.64|88
1632684900000|2021-09-26 19:35:00|27.96|27.66|28.09|27.59|28.09|27.7|27.91|27.56|101
1632685200000|2021-09-26 19:40:00|28.08|27.58|28.12|27.62|28.13|27.63|28.07|27.57|37
1632685500000|2021-09-26 19:45:00|28.11|27.61|28.11|27.61|28.16|27.66|28.1|27.6|59
1632685800000|2021-09-26 19:50:00|28.1|27.6|28.07|27.57|28.12|27.62|28.07|27.57|50
1632686100000|2021-09-26 19:55:00|28.06|27.56|28.06|27.56|28.11|27.61|28.06|27.56|53
1632686400000|2021-09-26 20:00:00|28.07|27.57|28.13|27.63|28.15|27.65|28.07|27.57|82
1632686700000|2021-09-26 20:05:00|28.12|27.62|28.08|27.58|28.12|27.62|28.07|27.57|49
1632687000000|2021-09-26 20:10:00|28.07|27.57|28.18|27.68|28.19|27.69|28.06|27.56|58
1632687300000|2021-09-26 20:15:00|28.19|27.69|28.18|27.68|28.21|27.71|28.18|27.68|86
1632687600000|2021-09-26 20:20:00|28.19|27.69|28.23|27.73|28.23|27.73|28.16|27.66|73
1632687900000|2021-09-26 20:25:00|28.24|27.74|28.27|27.77|28.28|27.78|28.19|27.69|98
1632688200000|2021-09-26 20:30:00|28.26|27.76|28.29|27.79|28.29|27.79|28.24|27.74|76
1632688500000|2021-09-26 20:35:00|28.28|27.78|28.26|27.76|28.29|27.79|28.24|27.74|35
1632688800000|2021-09-26 20:40:00|28.27|27.77|28.25|27.75|28.28|27.78|28.23|27.73|51
1632689100000|2021-09-26 20:45:00|28.26|27.76|28.17|27.67|28.26|27.76|28.15|27.65|40
1632689400000|2021-09-26 20:50:00|28.18|27.68|28.21|27.71|28.23|27.73|28.17|27.67|56
1632689700000|2021-09-26 20:55:00|28.2|27.7|28.23|27.73|28.23|27.73|28.18|27.68|74
1632690000000|2021-09-26 21:00:00|28.22|27.72|28.19|27.69|28.25|27.75|28.18|27.68|76
1632690300000|2021-09-26 21:05:00|28.18|27.68|28.18|27.68|28.19|27.69|28.15|27.65|29
1632690600000|2021-09-26 21:10:00|28.17|27.67|28.17|27.67|28.21|27.71|28.17|27.67|63
1632690900000|2021-09-26 21:15:00|28.18|27.68|28.16|27.66|28.18|27.68|28.15|27.65|57
1632691200000|2021-09-26 21:20:00|28.15|27.65|28.16|27.66|28.17|27.67|28.15|27.65|46
1632691500000|2021-09-26 21:25:00|28.17|27.67|28.17|27.67|28.17|27.67|28.16|27.66|25
1632691800000|2021-09-26 21:30:00|28.16|27.66|28.15|27.65|28.17|27.67|28.15|27.65|6
1632692100000|2021-09-26 21:35:00|28.14|27.64|28.14|27.64|28.15|27.65|28.14|27.64|27
1632692400000|2021-09-26 21:40:00|28.13|27.63|28.07|27.57|28.13|27.63|28.06|27.56|33
1632692700000|2021-09-26 21:45:00|28.06|27.56|28.12|27.62|28.12|27.62|28.06|27.56|35
1632693000000|2021-09-26 21:50:00|28.13|27.63|28.11|27.61|28.13|27.63|28.1|27.6|53
1632693300000|2021-09-26 21:55:00|28.12|27.62|28.12|27.62|28.12|27.62|28.08|27.58|31
1632693600000|2021-09-26 22:00:00|28.13|27.63|28.08|27.78|28.16|27.78|28.05|27.61|159
1632693900000|2021-09-26 22:05:00|28.07|27.77|28.17|27.87|28.17|27.87|28.06|27.76|199
1632694200000|2021-09-26 22:10:00|28.16|27.86|28.1|27.8|28.18|27.88|28.1|27.8|83
1632694500000|2021-09-26 22:15:00|28.11|27.81|28.11|27.81|28.14|27.84|28.07|27.77|127
1632694800000|2021-09-26 22:20:00|28.1|27.8|28.17|27.87|28.18|27.88|28.1|27.8|164
1632695100000|2021-09-26 22:25:00|28.16|27.86|28.24|27.94|28.45|28.15|28.16|27.86|198
1632695400000|2021-09-26 22:30:00|28.23|27.93|28.06|27.76|28.26|27.96|28.06|27.76|140
1632695700000|2021-09-26 22:35:00|28.05|27.75|27.97|27.67|28.07|27.77|27.93|27.63|141
1632696000000|2021-09-26 22:40:00|27.98|27.68|27.9|27.6|28.01|27.71|27.9|27.6|109
1632696300000|2021-09-26 22:45:00|27.91|27.61|27.86|27.56|27.91|27.61|27.84|27.54|161
1632696600000|2021-09-26 22:50:00|27.85|27.55|27.81|27.51|27.89|27.59|27.77|27.47|153
1632696900000|2021-09-26 22:55:00|27.82|27.52|27.46|27.16|27.82|27.52|27.42|27.12|294
1632697200000|2021-09-26 23:00:00|27.45|27.15|27.42|27.12|27.58|27.28|27.31|27.01|296
1632697500000|2021-09-26 23:05:00|27.41|27.11|27.54|27.24|27.54|27.24|27.38|27.08|225
1632697800000|2021-09-26 23:10:00|27.55|27.25|27.6|27.3|27.7|27.4|27.51|27.21|258
1632698100000|2021-09-26 23:15:00|27.59|27.29|27.61|27.31|27.65|27.35|27.55|27.25|212
1632698400000|2021-09-26 23:20:00|27.6|27.3|27.62|27.32|27.66|27.36|27.6|27.3|186
1632698700000|2021-09-26 23:25:00|27.61|27.31|27.63|27.33|27.65|27.35|27.59|27.29|149
1632699000000|2021-09-26 23:30:00|27.62|27.32|27.63|27.33|27.68|27.38|27.6|27.3|135
1632699300000|2021-09-26 23:35:00|27.64|27.34|27.65|27.35|27.68|27.38|27.61|27.31|174
1632699600000|2021-09-26 23:40:00|27.66|27.36|27.71|27.41|27.74|27.44|27.65|27.35|172
1632699900000|2021-09-26 23:45:00|27.7|27.4|27.73|27.43|27.75|27.45|27.7|27.4|126
1632700200000|2021-09-26 23:50:00|27.74|27.44|27.77|27.47|27.79|27.49|27.71|27.41|134
1632700500000|2021-09-26 23:55:00|27.78|27.48|27.76|27.46|27.81|27.51|27.71|27.41|145
1632700800000|2021-09-27 00:00:00|27.75|27.45|27.73|27.43|27.76|27.46|27.67|27.37|211
1632701100000|2021-09-27 00:05:00|27.74|27.44|27.57|27.27|27.74|27.44|27.57|27.27|118
1632701400000|2021-09-27 00:10:00|27.58|27.28|27.58|27.28|27.63|27.33|27.56|27.26|149
1632701700000|2021-09-27 00:15:00|27.57|27.27|27.49|27.19|27.57|27.27|27.48|27.18|145
1632702000000|2021-09-27 00:20:00|27.48|27.18|27.47|27.17|27.51|27.21|27.45|27.15|105
1632702300000|2021-09-27 00:25:00|27.48|27.18|27.53|27.23|27.55|27.25|27.47|27.17|108
1632702600000|2021-09-27 00:30:00|27.54|27.24|27.64|27.34|27.64|27.34|27.54|27.24|153
1632702900000|2021-09-27 00:35:00|27.63|27.33|27.71|27.41|27.71|27.41|27.61|27.31|135
1632703200000|2021-09-27 00:40:00|27.72|27.42|27.84|27.54|27.85|27.55|27.71|27.41|155
1632703500000|2021-09-27 00:45:00|27.85|27.55|27.93|27.63|27.95|27.65|27.83|27.53|147
1632703800000|2021-09-27 00:50:00|27.95|27.65|28.06|27.76|28.09|27.79|27.95|27.65|142
1632704100000|2021-09-27 00:55:00|28.07|27.77|28.12|27.82|28.17|27.87|28.05|27.75|142
1632704400000|2021-09-27 01:00:00|28.13|27.83|28.08|27.78|28.14|27.84|28.04|27.74|175
1632704700000|2021-09-27 01:05:00|28.09|27.79|27.99|27.69|28.09|27.79|27.97|27.67|163
1632705000000|2021-09-27 01:10:00|28|27.7|28.11|27.81|28.13|27.83|27.99|27.69|135
1632705300000|2021-09-27 01:15:00|28.12|27.82|28.13|27.83|28.15|27.85|28.09|27.79|130
1632705600000|2021-09-27 01:20:00|28.12|27.82|28.24|27.94|28.27|27.97|28.12|27.82|139
1632705900000|2021-09-27 01:25:00|28.23|27.93|28.29|27.99|28.32|28.02|28.18|27.88|126
1632706200000|2021-09-27 01:30:00|28.3|28|28.3|28|28.33|28.03|28.23|27.93|85
1632706500000|2021-09-27 01:35:00|28.29|27.99|28.38|28.08|28.41|28.11|28.29|27.99|156
1632706800000|2021-09-27 01:40:00|28.37|28.07|28.38|28.08|28.43|28.13|28.34|28.04|108
1632707100000|2021-09-27 01:45:00|28.39|28.09|28.38|28.08|28.41|28.11|28.36|28.06|70
1632707400000|2021-09-27 01:50:00|28.39|28.09|28.39|28.09|28.42|28.12|28.31|28.01|120
1632707700000|2021-09-27 01:55:00|28.4|28.1|28.44|28.14|28.46|28.16|28.4|28.1|81
1632708000000|2021-09-27 02:00:00|28.45|28.15|28.39|28.09|28.47|28.17|28.38|28.08|92
1632708300000|2021-09-27 02:05:00|28.4|28.1|28.4|28.1|28.43|28.13|28.39|28.09|69
1632708600000|2021-09-27 02:10:00|28.39|28.09|28.4|28.1|28.44|28.14|28.37|28.07|96
1632708900000|2021-09-27 02:15:00|28.41|28.11|28.21|27.91|28.41|28.11|28.19|27.89|133
1632709200000|2021-09-27 02:20:00|28.22|27.92|28.2|27.9|28.26|27.96|28.19|27.89|139
1632709500000|2021-09-27 02:25:00|28.21|27.91|28.22|27.92|28.27|27.97|28.18|27.88|86
1632709800000|2021-09-27 02:30:00|28.23|27.93|28.26|27.96|28.31|28.01|28.21|27.91|46
1632710100000|2021-09-27 02:35:00|28.25|27.95|28.25|27.95|28.3|28|28.24|27.94|73
1632710400000|2021-09-27 02:40:00|28.26|27.96|28.26|27.96|28.3|28|28.23|27.93|122
1632710700000|2021-09-27 02:45:00|28.27|27.97|28.19|27.89|28.29|27.99|28.17|27.87|99
1632711000000|2021-09-27 02:50:00|28.2|27.9|28.34|28.04|28.34|28.04|28.2|27.9|109
1632711300000|2021-09-27 02:55:00|28.33|28.03|28.33|28.03|28.34|28.04|28.31|28.01|79
1632711600000|2021-09-27 03:00:00|28.32|28.02|28.3|28|28.34|28.04|28.25|27.95|125
1632711900000|2021-09-27 03:05:00|28.29|27.99|28.27|27.97|28.31|28.01|28.27|27.97|67
1632712200000|2021-09-27 03:10:00|28.26|27.96|28.25|27.95|28.29|27.99|28.24|27.94|88
1632712500000|2021-09-27 03:15:00|28.24|27.94|28.21|27.91|28.27|27.97|28.2|27.9|82
1632712800000|2021-09-27 03:20:00|28.22|27.92|28.22|27.92|28.23|27.93|28.21|27.91|35
1632713100000|2021-09-27 03:25:00|28.21|27.91|28.18|27.88|28.22|27.92|28.17|27.87|100
1632713400000|2021-09-27 03:30:00|28.17|27.87|28.15|27.85|28.17|27.87|28.12|27.82|95
1632713700000|2021-09-27 03:35:00|28.14|27.84|28.15|27.85|28.16|27.86|28.13|27.83|78
1632714000000|2021-09-27 03:40:00|28.14|27.84|28.1|27.8|28.15|27.85|28.1|27.8|83
1632714300000|2021-09-27 03:45:00|28.11|27.81|28.03|27.73|28.14|27.84|28.02|27.72|113
1632714600000|2021-09-27 03:50:00|28.04|27.74|28.05|27.75|28.09|27.79|28.02|27.72|93
1632714900000|2021-09-27 03:55:00|28.06|27.76|28.09|27.79|28.09|27.79|28.04|27.74|82
1632715200000|2021-09-27 04:00:00|28.08|27.78|28.06|27.76|28.12|27.82|28.02|27.72|76
1632715500000|2021-09-27 04:05:00|28.07|27.77|28.05|27.75|28.1|27.8|28.03|27.73|59
1632715800000|2021-09-27 04:10:00|28.06|27.76|28.08|27.78|28.12|27.82|28.06|27.76|85
1632716100000|2021-09-27 04:15:00|28.09|27.79|28.09|27.79|28.1|27.8|28.07|27.77|81
1632716400000|2021-09-27 04:20:00|28.08|27.78|28.01|27.71|28.09|27.79|28.01|27.71|82
1632716700000|2021-09-27 04:25:00|28.02|27.72|28.01|27.71|28.05|27.75|27.99|27.69|82
1632717000000|2021-09-27 04:30:00|28.02|27.72|27.95|27.65|28.02|27.72|27.95|27.65|78
1632717300000|2021-09-27 04:35:00|27.96|27.66|27.94|27.64|28|27.7|27.93|27.63|85
1632717600000|2021-09-27 04:40:00|27.95|27.65|27.95|27.65|27.96|27.66|27.92|27.62|92
1632717900000|2021-09-27 04:45:00|27.94|27.64|27.91|27.61|27.95|27.65|27.91|27.61|76
1632718200000|2021-09-27 04:50:00|27.92|27.62|27.89|27.59|27.92|27.62|27.89|27.59|54
1632718500000|2021-09-27 04:55:00|27.9|27.6|27.97|27.67|27.99|27.69|27.89|27.59|112
1632718800000|2021-09-27 05:00:00|27.96|27.66|28.02|27.72|28.02|27.72|27.95|27.65|72
1632719100000|2021-09-27 05:05:00|28.01|27.71|28.03|27.73|28.05|27.75|28.01|27.71|41
1632719400000|2021-09-27 05:10:00|28.02|27.72|28.11|27.81|28.11|27.81|28.02|27.72|74
1632719700000|2021-09-27 05:15:00|28.1|27.8|28.1|27.8|28.13|27.83|28.07|27.77|69
1632720000000|2021-09-27 05:20:00|28.09|27.79|28.07|27.77|28.1|27.8|28.05|27.75|69
1632720300000|2021-09-27 05:25:00|28.06|27.76|28.05|27.75|28.08|27.78|28.03|27.73|20
1632720600000|2021-09-27 05:30:00|28.06|27.76|28.01|27.71|28.1|27.8|28|27.7|52
1632720900000|2021-09-27 05:35:00|28|27.7|28|27.7|28.02|27.72|27.99|27.69|41
1632721200000|2021-09-27 05:40:00|27.99|27.69|28.04|27.74|28.04|27.74|27.96|27.66|64
1632721500000|2021-09-27 05:45:00|28.03|27.73|28.08|27.78|28.09|27.79|28.03|27.73|40
1632721800000|2021-09-27 05:50:00|28.07|27.77|28.07|27.77|28.09|27.79|28.05|27.75|53
1632722100000|2021-09-27 05:55:00|28.06|27.76|28.13|27.83|28.14|27.84|28.06|27.76|48
1632722400000|2021-09-27 06:00:00|28.14|27.84|28.12|27.82|28.17|27.87|28.11|27.81|68
1632722700000|2021-09-27 06:05:00|28.13|27.83|28.14|27.84|28.15|27.85|28.12|27.82|42
1632723000000|2021-09-27 06:10:00|28.15|27.85|28.18|27.88|28.2|27.9|28.13|27.83|42
1632723300000|2021-09-27 06:15:00|28.17|27.87|28.26|27.96|28.26|27.96|28.17|27.87|84
1632723600000|2021-09-27 06:20:00|28.27|27.97|28.19|27.89|28.27|27.97|28.19|27.89|91
1632723900000|2021-09-27 06:25:00|28.2|27.9|28.12|27.82|28.2|27.9|28.1|27.8|107
1632724200000|2021-09-27 06:30:00|28.11|27.81|28.05|27.75|28.11|27.81|28.05|27.75|53
1632724500000|2021-09-27 06:35:00|28.06|27.76|28.1|27.8|28.1|27.8|28.05|27.75|77
1632724800000|2021-09-27 06:40:00|28.11|27.81|28.08|27.78|28.12|27.82|28.05|27.75|96
1632725100000|2021-09-27 06:45:00|28.07|27.77|28.06|27.76|28.1|27.8|28.04|27.74|66
1632725400000|2021-09-27 06:50:00|28.05|27.75|28.01|27.71|28.06|27.76|27.99|27.69|77
1632725700000|2021-09-27 06:55:00|28.02|27.72|27.85|27.55|28.02|27.72|27.83|27.53|197
1632726000000|2021-09-27 07:00:00|27.84|27.54|27.98|27.68|28.01|27.71|27.84|27.54|152
1632726300000|2021-09-27 07:05:00|27.99|27.69|27.99|27.69|28|27.7|27.93|27.63|137
1632726600000|2021-09-27 07:10:00|28|27.7|27.97|27.67|28|27.7|27.89|27.59|156
1632726900000|2021-09-27 07:15:00|27.98|27.68|27.98|27.68|28|27.7|27.9|27.6|129
1632727200000|2021-09-27 07:20:00|27.99|27.69|27.98|27.68|28.01|27.71|27.92|27.62|127
1632727500000|2021-09-27 07:25:00|27.97|27.67|27.99|27.69|28|27.7|27.93|27.63|91
1632727800000|2021-09-27 07:30:00|27.98|27.68|27.97|27.67|28.03|27.73|27.96|27.66|92
1632728100000|2021-09-27 07:35:00|27.96|27.66|27.92|27.62|27.98|27.68|27.91|27.61|82
1632728400000|2021-09-27 07:40:00|27.91|27.61|27.95|27.65|27.95|27.65|27.91|27.61|51
1632728700000|2021-09-27 07:45:00|27.94|27.64|27.98|27.68|27.99|27.69|27.93|27.63|37
1632729000000|2021-09-27 07:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.92|27.62|98
1632729300000|2021-09-27 07:55:00|27.91|27.61|27.95|27.65|27.99|27.69|27.89|27.59|83
1632729600000|2021-09-27 08:00:00|27.94|27.64|27.97|27.67|28.03|27.73|27.9|27.6|113
1632729900000|2021-09-27 08:05:00|27.98|27.68|27.95|27.65|28.02|27.72|27.95|27.65|100
1632730200000|2021-09-27 08:10:00|27.94|27.64|27.95|27.65|27.95|27.65|27.9|27.6|94
1632730500000|2021-09-27 08:15:00|27.94|27.64|28|27.7|28|27.7|27.93|27.63|108
1632730800000|2021-09-27 08:20:00|27.99|27.69|28.01|27.71|28.01|27.71|27.97|27.67|71
1632731100000|2021-09-27 08:25:00|28.02|27.72|28.01|27.71|28.05|27.75|27.99|27.69|136
1632731400000|2021-09-27 08:30:00|28|27.7|28.01|27.71|28.04|27.74|27.98|27.68|68
1632731700000|2021-09-27 08:35:00|28.02|27.72|28.03|27.73|28.03|27.73|28|27.7|92
1632732000000|2021-09-27 08:40:00|28.04|27.74|27.93|27.63|28.04|27.74|27.92|27.62|66
1632732300000|2021-09-27 08:45:00|27.92|27.62|27.96|27.66|27.97|27.67|27.9|27.6|99
1632732600000|2021-09-27 08:50:00|27.95|27.65|27.94|27.64|27.97|27.67|27.89|27.59|40
1632732900000|2021-09-27 08:55:00|27.93|27.63|27.92|27.62|27.94|27.64|27.89|27.59|51
1632733200000|2021-09-27 09:00:00|27.91|27.61|28.02|27.72|28.02|27.72|27.88|27.58|74
1632733500000|2021-09-27 09:05:00|28.01|27.71|27.99|27.69|28.09|27.79|27.99|27.69|123
1632733800000|2021-09-27 09:10:00|28|27.7|28.04|27.74|28.05|27.75|27.98|27.68|59
1632734100000|2021-09-27 09:15:00|28.03|27.73|28.1|27.8|28.11|27.81|28.02|27.72|66
1632734400000|2021-09-27 09:20:00|28.11|27.81|28.16|27.86|28.16|27.86|28.09|27.79|90
1632734700000|2021-09-27 09:25:00|28.15|27.85|28.12|27.82|28.15|27.85|28.12|27.82|90
1632735000000|2021-09-27 09:30:00|28.13|27.83|28.03|27.73|28.17|27.87|28.03|27.73|135
1632735300000|2021-09-27 09:35:00|28.02|27.72|27.76|27.46|28.03|27.73|27.74|27.44|244
1632735600000|2021-09-27 09:40:00|27.77|27.47|27.86|27.56|27.91|27.61|27.76|27.46|172
1632735900000|2021-09-27 09:45:00|27.85|27.55|27.75|27.45|27.86|27.56|27.72|27.42|188
1632736200000|2021-09-27 09:50:00|27.76|27.46|27.75|27.45|27.85|27.55|27.74|27.44|137
1632736500000|2021-09-27 09:55:00|27.74|27.44|27.8|27.5|27.8|27.5|27.71|27.41|155
1632736800000|2021-09-27 10:00:00|27.79|27.49|27.83|27.53|27.85|27.55|27.76|27.46|105
1632737100000|2021-09-27 10:05:00|27.82|27.52|27.92|27.62|27.92|27.62|27.82|27.52|84
1632737400000|2021-09-27 10:10:00|27.91|27.61|27.94|27.64|27.98|27.68|27.91|27.61|104
1632737700000|2021-09-27 10:15:00|27.95|27.65|28|27.7|28.03|27.73|27.91|27.61|82
1632738000000|2021-09-27 10:20:00|27.99|27.69|27.95|27.65|28.02|27.72|27.94|27.64|71
1632738300000|2021-09-27 10:25:00|27.96|27.66|27.9|27.6|27.96|27.66|27.86|27.56|69
1632738600000|2021-09-27 10:30:00|27.89|27.59|27.85|27.55|27.91|27.61|27.82|27.52|100
1632738900000|2021-09-27 10:35:00|27.86|27.56|27.92|27.62|27.92|27.62|27.84|27.54|73
1632739200000|2021-09-27 10:40:00|27.91|27.61|27.97|27.67|27.97|27.67|27.91|27.61|39
1632739500000|2021-09-27 10:45:00|27.96|27.66|27.92|27.62|28|27.7|27.92|27.62|51
1632739800000|2021-09-27 10:50:00|27.93|27.63|27.92|27.62|27.95|27.65|27.91|27.61|78
1632740100000|2021-09-27 10:55:00|27.91|27.61|27.93|27.63|27.94|27.64|27.89|27.59|107
1632740400000|2021-09-27 11:00:00|27.94|27.64|27.93|27.63|28.01|27.71|27.89|27.59|128
1632740700000|2021-09-27 11:05:00|27.94|27.64|27.93|27.63|27.99|27.69|27.91|27.61|83
1632741000000|2021-09-27 11:10:00|27.94|27.64|27.84|27.54|27.94|27.64|27.82|27.52|126
1632741300000|2021-09-27 11:15:00|27.83|27.53|27.86|27.56|27.88|27.58|27.82|27.52|134
1632741600000|2021-09-27 11:20:00|27.87|27.57|27.87|27.57|27.9|27.6|27.85|27.55|87
1632741900000|2021-09-27 11:25:00|27.86|27.56|27.86|27.56|27.88|27.58|27.81|27.51|81
1632742200000|2021-09-27 11:30:00|27.85|27.55|27.78|27.48|27.86|27.56|27.78|27.48|150
1632742500000|2021-09-27 11:35:00|27.79|27.49|27.83|27.53|27.83|27.53|27.79|27.49|107
1632742800000|2021-09-27 11:40:00|27.82|27.52|27.84|27.54|27.86|27.56|27.82|27.52|85
1632743100000|2021-09-27 11:45:00|27.85|27.55|27.88|27.58|27.92|27.62|27.84|27.54|134
1632743400000|2021-09-27 11:50:00|27.89|27.59|27.87|27.57|27.9|27.6|27.87|27.57|41
1632743700000|2021-09-27 11:55:00|27.86|27.56|27.87|27.57|27.89|27.59|27.86|27.56|56
1632744000000|2021-09-27 12:00:00|27.86|27.56|27.66|27.36|27.94|27.64|27.66|27.36|157
1632744300000|2021-09-27 12:05:00|27.67|27.37|27.68|27.38|27.75|27.45|27.67|27.37|184
1632744600000|2021-09-27 12:10:00|27.67|27.37|27.64|27.34|27.67|27.37|27.63|27.33|112
1632744900000|2021-09-27 12:15:00|27.65|27.35|27.64|27.34|27.67|27.37|27.56|27.26|152
1632745200000|2021-09-27 12:20:00|27.63|27.33|27.67|27.37|27.7|27.4|27.62|27.32|91
1632745500000|2021-09-27 12:25:00|27.66|27.36|27.62|27.32|27.67|27.37|27.59|27.29|95
1632745800000|2021-09-27 12:30:00|27.63|27.33|27.62|27.32|27.64|27.34|27.55|27.25|143
1632746100000|2021-09-27 12:35:00|27.63|27.33|27.68|27.38|27.69|27.39|27.61|27.31|76
1632746400000|2021-09-27 12:40:00|27.67|27.37|27.66|27.36|27.7|27.4|27.64|27.34|90
1632746700000|2021-09-27 12:45:00|27.67|27.37|27.78|27.48|27.81|27.51|27.66|27.36|101
1632747000000|2021-09-27 12:50:00|27.77|27.47|27.78|27.48|27.81|27.51|27.76|27.46|116
1632747300000|2021-09-27 12:55:00|27.77|27.47|27.69|27.39|27.78|27.48|27.68|27.38|55
1632747600000|2021-09-27 13:00:00|27.68|27.38|27.72|27.42|27.72|27.42|27.66|27.36|127
1632747900000|2021-09-27 13:05:00|27.71|27.41|27.74|27.44|27.76|27.46|27.71|27.41|64
1632748200000|2021-09-27 13:10:00|27.75|27.45|27.71|27.41|27.77|27.47|27.71|27.41|87
1632748500000|2021-09-27 13:15:00|27.72|27.42|27.67|27.37|27.72|27.42|27.63|27.33|106
1632748800000|2021-09-27 13:20:00|27.66|27.36|27.69|27.39|27.7|27.4|27.64|27.34|72
1632749100000|2021-09-27 13:25:00|27.7|27.4|27.7|27.4|27.74|27.44|27.7|27.4|65
1632749400000|2021-09-27 13:30:00|27.71|27.41|27.6|27.3|27.72|27.42|27.59|27.29|114
1632749700000|2021-09-27 13:35:00|27.59|27.29|27.54|27.24|27.6|27.3|27.5|27.2|94
1632750000000|2021-09-27 13:40:00|27.53|27.23|27.54|27.24|27.57|27.27|27.49|27.19|132
1632750300000|2021-09-27 13:45:00|27.55|27.25|27.58|27.28|27.58|27.28|27.52|27.22|82
1632750600000|2021-09-27 13:50:00|27.57|27.27|27.59|27.29|27.59|27.29|27.55|27.25|85
1632750900000|2021-09-27 13:55:00|27.58|27.28|27.61|27.31|27.64|27.34|27.58|27.28|82
1632751200000|2021-09-27 14:00:00|27.6|27.3|27.57|27.27|27.61|27.31|27.55|27.25|78
1632751500000|2021-09-27 14:05:00|27.58|27.28|27.64|27.34|27.65|27.35|27.57|27.27|121
1632751800000|2021-09-27 14:10:00|27.63|27.33|27.61|27.31|27.64|27.34|27.61|27.31|81
1632752100000|2021-09-27 14:15:00|27.62|27.32|27.56|27.26|27.63|27.33|27.55|27.25|75
1632752400000|2021-09-27 14:20:00|27.55|27.25|27.62|27.32|27.62|27.32|27.54|27.24|86
1632752700000|2021-09-27 14:25:00|27.63|27.33|27.65|27.35|27.67|27.37|27.63|27.33|93
1632753000000|2021-09-27 14:30:00|27.66|27.36|27.91|27.61|27.93|27.63|27.62|27.32|124
1632753300000|2021-09-27 14:35:00|27.9|27.6|27.55|27.25|27.9|27.6|27.53|27.23|236
1632753600000|2021-09-27 14:40:00|27.54|27.24|27.52|27.22|27.59|27.29|27.45|27.15|258
1632753900000|2021-09-27 14:45:00|27.53|27.23|27.54|27.24|27.61|27.31|27.53|27.23|148
1632754200000|2021-09-27 14:50:00|27.53|27.23|27.46|27.16|27.54|27.24|27.46|27.16|111
1632754500000|2021-09-27 14:55:00|27.45|27.15|27.4|27.1|27.45|27.15|27.36|27.06|162
1632754800000|2021-09-27 15:00:00|27.39|27.09|27.43|27.13|27.44|27.14|27.33|27.03|161
1632755100000|2021-09-27 15:05:00|27.42|27.12|27.47|27.17|27.5|27.2|27.42|27.12|96
1632755400000|2021-09-27 15:10:00|27.46|27.16|27.34|27.04|27.46|27.16|27.32|27.02|97
1632755700000|2021-09-27 15:15:00|27.35|27.05|27.41|27.11|27.43|27.13|27.34|27.04|55
1632756000000|2021-09-27 15:20:00|27.42|27.12|27.36|27.06|27.42|27.12|27.34|27.04|83
1632756300000|2021-09-27 15:25:00|27.37|27.07|27.45|27.15|27.46|27.16|27.37|27.07|85
1632756600000|2021-09-27 15:30:00|27.44|27.14|27.46|27.16|27.5|27.2|27.41|27.11|92
1632756900000|2021-09-27 15:35:00|27.45|27.15|27.4|27.1|27.46|27.16|27.38|27.08|99
1632757200000|2021-09-27 15:40:00|27.39|27.09|27.37|27.07|27.4|27.1|27.35|27.05|31
1632757500000|2021-09-27 15:45:00|27.36|27.06|27.35|27.05|27.38|27.08|27.29|26.99|90
1632757800000|2021-09-27 15:50:00|27.34|27.04|27.39|27.09|27.4|27.1|27.33|27.03|72
1632758100000|2021-09-27 15:55:00|27.4|27.1|27.42|27.12|27.45|27.15|27.38|27.08|113
1632758400000|2021-09-27 16:00:00|27.43|27.13|27.43|27.13|27.45|27.15|27.38|27.08|97
1632758700000|2021-09-27 16:05:00|27.42|27.12|27.44|27.14|27.45|27.15|27.4|27.1|91
1632759000000|2021-09-27 16:10:00|27.43|27.13|27.44|27.14|27.48|27.18|27.43|27.13|44
1632759300000|2021-09-27 16:15:00|27.45|27.15|27.51|27.21|27.54|27.24|27.42|27.12|81
1632759600000|2021-09-27 16:20:00|27.5|27.2|27.45|27.15|27.51|27.21|27.45|27.15|102
1632759900000|2021-09-27 16:25:00|27.44|27.14|27.4|27.1|27.44|27.14|27.34|27.04|71
1632760200000|2021-09-27 16:30:00|27.39|27.09|27.41|27.11|27.44|27.14|27.38|27.08|75
1632760500000|2021-09-27 16:35:00|27.42|27.12|27.31|27.01|27.42|27.12|27.31|27.01|134
1632760800000|2021-09-27 16:40:00|27.32|27.02|27.21|26.91|27.32|27.02|27.18|26.88|125
1632761100000|2021-09-27 16:45:00|27.2|26.9|27.12|26.82|27.25|26.95|27.11|26.81|155
1632761400000|2021-09-27 16:50:00|27.13|26.83|27.18|26.88|27.19|26.89|27.12|26.82|160
1632761700000|2021-09-27 16:55:00|27.19|26.89|27.25|26.95|27.28|26.98|27.18|26.88|119
1632762000000|2021-09-27 17:00:00|27.24|26.94|27.27|26.97|27.27|26.97|27.21|26.91|92
1632762300000|2021-09-27 17:05:00|27.28|26.98|27.28|26.98|27.34|27.04|27.24|26.94|75
1632762600000|2021-09-27 17:10:00|27.29|26.99|27.36|27.06|27.37|27.07|27.22|26.92|117
1632762900000|2021-09-27 17:15:00|27.35|27.05|27.35|27.05|27.4|27.1|27.35|27.05|61
1632763200000|2021-09-27 17:20:00|27.34|27.04|27.24|26.94|27.35|27.05|27.23|26.93|121
1632763500000|2021-09-27 17:25:00|27.23|26.93|27.17|26.87|27.24|26.94|27.16|26.86|101
1632763800000|2021-09-27 17:30:00|27.16|26.86|27.26|26.96|27.3|27|27.14|26.84|132
1632764100000|2021-09-27 17:35:00|27.27|26.97|27.3|27|27.3|27|27.21|26.91|100
1632764400000|2021-09-27 17:40:00|27.29|26.99|27.27|26.97|27.34|27.04|27.27|26.97|70
1632764700000|2021-09-27 17:45:00|27.28|26.98|27.2|26.9|27.28|26.98|27.18|26.88|115
1632765000000|2021-09-27 17:50:00|27.19|26.89|27.16|26.86|27.2|26.9|27.15|26.85|96
1632765300000|2021-09-27 17:55:00|27.15|26.85|27.22|26.92|27.24|26.94|27.15|26.85|82
1632765600000|2021-09-27 18:00:00|27.23|26.93|27.32|27.02|27.33|27.03|27.19|26.89|130
1632765900000|2021-09-27 18:05:00|27.31|27.01|27.37|27.07|27.39|27.09|27.3|27|119
1632766200000|2021-09-27 18:10:00|27.38|27.08|27.4|27.1|27.4|27.1|27.37|27.07|69
1632766500000|2021-09-27 18:15:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|65
1632766800000|2021-09-27 18:20:00|27.38|27.08|27.35|27.05|27.38|27.08|27.33|27.03|72
1632767100000|2021-09-27 18:25:00|27.34|27.04|27.36|27.06|27.36|27.06|27.33|27.03|45
1632767400000|2021-09-27 18:30:00|27.35|27.05|27.25|26.95|27.37|27.07|27.25|26.95|104
1632767700000|2021-09-27 18:35:00|27.26|26.96|27.23|26.93|27.3|27|27.22|26.92|82
1632768000000|2021-09-27 18:40:00|27.22|26.92|27.24|26.94|27.3|27|27.22|26.92|73
1632768300000|2021-09-27 18:45:00|27.25|26.95|27.26|26.96|27.26|26.96|27.22|26.92|70
1632768600000|2021-09-27 18:50:00|27.25|26.95|27.21|26.91|27.26|26.96|27.21|26.91|65
1632768900000|2021-09-27 18:55:00|27.2|26.9|27.28|26.98|27.29|26.99|27.18|26.88|114
1632769200000|2021-09-27 19:00:00|27.29|26.99|27.25|26.95|27.3|27|27.19|26.89|114
1632769500000|2021-09-27 19:05:00|27.24|26.94|27.85|27.55|28.13|27.83|27.23|26.93|227
1632769800000|2021-09-27 19:10:00|27.84|27.54|27.66|27.36|27.84|27.54|27.66|27.36|106
1632770100000|2021-09-27 19:15:00|27.65|27.35|27.49|27.19|27.66|27.36|27.47|27.17|83
1632770400000|2021-09-27 19:20:00|27.5|27.2|27.42|27.12|27.5|27.2|27.42|27.12|41
1632770700000|2021-09-27 19:25:00|27.41|27.11|27.45|27.15|27.46|27.16|27.4|27.1|75
1632771000000|2021-09-27 19:30:00|27.46|27.16|27.44|27.14|27.46|27.16|27.41|27.11|63
1632771300000|2021-09-27 19:35:00|27.43|27.13|27.42|27.12|27.45|27.15|27.41|27.11|58
1632771600000|2021-09-27 19:40:00|27.41|27.11|27.5|27.2|27.5|27.2|27.41|27.11|66
1632771900000|2021-09-27 19:45:00|27.49|27.19|27.43|27.13|27.52|27.22|27.42|27.12|99
1632772200000|2021-09-27 19:50:00|27.42|27.12|27.41|27.11|27.46|27.16|27.4|27.1|66
1632772500000|2021-09-27 19:55:00|27.4|27.1|27.38|27.08|27.42|27.12|27.38|27.08|63
1632772800000|2021-09-27 20:00:00|27.39|27.09|27.12|26.82|27.39|27.09|27.1|26.8|142
1632773100000|2021-09-27 20:05:00|27.13|26.83|27.12|26.82|27.13|26.83|27.02|26.72|154
1632773400000|2021-09-27 20:10:00|27.11|26.81|27.08|26.78|27.12|26.82|27.04|26.74|138
1632773700000|2021-09-27 20:15:00|27.09|26.79|27.12|26.82|27.22|26.92|27.05|26.75|145
1632774000000|2021-09-27 20:20:00|27.13|26.83|27.12|26.82|27.15|26.85|27.1|26.8|120
1632774300000|2021-09-27 20:25:00|27.13|26.83|27.3|27|27.3|27|27.13|26.83|104
1632774600000|2021-09-27 20:30:00|27.29|26.99|27.29|26.99|27.32|27.02|27.28|26.98|65
1632774900000|2021-09-27 20:35:00|27.28|26.98|27.13|26.83|27.28|26.98|27.12|26.82|98
1632775200000|2021-09-27 20:40:00|27.14|26.84|27.11|26.81|27.15|26.85|27.08|26.78|122
1632775500000|2021-09-27 20:45:00|27.1|26.8|27.07|26.77|27.17|26.87|27.06|26.76|94
1632775800000|2021-09-27 20:50:00|27.06|26.76|27.03|26.73|27.11|26.81|27.01|26.71|74
1632776100000|2021-09-27 20:55:00|27.02|26.72|26.99|26.69|27.04|26.74|26.96|26.66|152
1632776400000|2021-09-27 21:00:00|26.98|26.68|27.13|26.83|27.14|26.84|26.96|26.66|124
1632776700000|2021-09-27 21:05:00|27.12|26.82|27.12|26.82|27.16|26.86|27.08|26.78|125
1632777000000|2021-09-27 21:10:00|27.13|26.83|27.15|26.85|27.18|26.88|27.11|26.81|131
1632777300000|2021-09-27 21:15:00|27.14|26.84|27.13|26.83|27.16|26.86|27.13|26.83|36
1632777600000|2021-09-27 21:20:00|27.14|26.84|27.17|26.87|27.17|26.87|27.13|26.83|24
1632777900000|2021-09-27 21:25:00|27.18|26.88|27.17|26.87|27.2|26.9|27.17|26.87|54
1632778200000|2021-09-27 21:30:00|27.18|26.88|27.17|26.87|27.2|26.9|27.16|26.86|74
1632778500000|2021-09-27 21:35:00|27.18|26.88|27.22|26.92|27.22|26.92|27.18|26.88|15
1632778800000|2021-09-27 21:40:00|27.21|26.91|27.18|26.88|27.22|26.92|27.16|26.86|50
1632779100000|2021-09-27 21:45:00|27.17|26.87|27.18|26.88|27.18|26.88|27.16|26.86|16
1632779400000|2021-09-27 21:50:00|27.17|26.87|27.26|26.96|27.27|26.97|27.15|26.85|88
1632779700000|2021-09-27 21:55:00|27.25|26.95|27.26|26.96|27.26|26.96|27.24|26.94|40
1632780000000|2021-09-27 22:00:00|27.27|26.97|27.22|26.92|27.27|26.97|27.2|26.9|70
1632780300000|2021-09-27 22:05:00|27.21|26.91|27.19|26.89|27.21|26.91|27.17|26.87|84
1632780600000|2021-09-27 22:10:00|27.2|26.9|27.25|26.95|27.25|26.95|27.2|26.9|52
1632780900000|2021-09-27 22:15:00|27.24|26.94|27.28|26.98|27.3|27|27.22|26.92|87
1632781200000|2021-09-27 22:20:00|27.29|26.99|27.39|27.09|27.42|27.12|27.28|26.98|111
1632781500000|2021-09-27 22:25:00|27.4|27.1|27.37|27.07|27.41|27.11|27.34|27.04|130
1632781800000|2021-09-27 22:30:00|27.38|27.08|27.36|27.06|27.42|27.12|27.35|27.05|97
1632782100000|2021-09-27 22:35:00|27.37|27.07|27.31|27.01|27.38|27.08|27.29|26.99|92
1632782400000|2021-09-27 22:40:00|27.32|27.02|27.31|27.01|27.33|27.03|27.29|26.99|92
1632782700000|2021-09-27 22:45:00|27.3|27|27.28|26.98|27.3|27|27.22|26.92|120
1632783000000|2021-09-27 22:50:00|27.29|26.99|27.26|26.96|27.29|26.99|27.22|26.92|96
1632783300000|2021-09-27 22:55:00|27.27|26.97|27.25|26.95|27.27|26.97|27.21|26.91|75
1632783600000|2021-09-27 23:00:00|27.24|26.94|27.24|26.94|27.28|26.98|27.21|26.91|93
1632783900000|2021-09-27 23:05:00|27.25|26.95|27.18|26.88|27.26|26.96|27.18|26.88|72
1632784200000|2021-09-27 23:10:00|27.17|26.87|27.12|26.82|27.18|26.88|27.08|26.78|84
1632784500000|2021-09-27 23:15:00|27.11|26.81|27.05|26.75|27.13|26.83|27.03|26.73|106
1632784800000|2021-09-27 23:20:00|27.06|26.76|27.01|26.71|27.07|26.77|27.01|26.71|114
1632785100000|2021-09-27 23:25:00|27|26.7|26.96|26.66|27.03|26.73|26.96|26.66|163
1632785400000|2021-09-27 23:30:00|26.97|26.67|27.04|26.74|27.06|26.76|26.96|26.66|114
1632785700000|2021-09-27 23:35:00|27.05|26.75|26.84|26.54|27.08|26.78|26.84|26.54|153
1632786000000|2021-09-27 23:40:00|26.83|26.53|26.78|26.48|26.85|26.55|26.74|26.44|149
1632786300000|2021-09-27 23:45:00|26.77|26.47|26.77|26.47|26.78|26.48|26.66|26.36|133
1632786600000|2021-09-27 23:50:00|26.78|26.48|26.74|26.44|26.8|26.5|26.71|26.41|114
1632786900000|2021-09-27 23:55:00|26.75|26.45|26.65|26.35|26.75|26.45|26.64|26.34|117
1632787200000|2021-09-28 00:00:00|26.64|26.34|26.58|26.28|26.7|26.4|26.5|26.2|200
1632787500000|2021-09-28 00:05:00|26.57|26.27|26.72|26.42|26.76|26.46|26.55|26.25|119
1632787800000|2021-09-28 00:10:00|26.73|26.43|26.65|26.35|26.73|26.43|26.65|26.35|105
1632788100000|2021-09-28 00:15:00|26.64|26.34|26.73|26.43|26.74|26.44|26.58|26.28|110
1632788400000|2021-09-28 00:20:00|26.72|26.42|26.76|26.46|26.78|26.48|26.71|26.41|105
1632788700000|2021-09-28 00:25:00|26.77|26.47|26.73|26.43|26.77|26.47|26.69|26.39|121
1632789000000|2021-09-28 00:30:00|26.72|26.42|26.84|26.54|26.85|26.55|26.68|26.38|118
1632789300000|2021-09-28 00:35:00|26.83|26.53|26.91|26.61|26.92|26.62|26.82|26.52|120
1632789600000|2021-09-28 00:40:00|26.92|26.62|26.9|26.6|26.92|26.62|26.86|26.56|93
1632789900000|2021-09-28 00:45:00|26.91|26.61|26.8|26.5|26.93|26.63|26.79|26.49|194
1632790200000|2021-09-28 00:50:00|26.81|26.51|26.73|26.43|26.81|26.51|26.7|26.4|167
1632790500000|2021-09-28 00:55:00|26.74|26.44|26.78|26.48|26.78|26.48|26.71|26.41|111
1632790800000|2021-09-28 01:00:00|26.77|26.47|26.57|26.27|26.79|26.49|26.57|26.27|141
1632791100000|2021-09-28 01:05:00|26.56|26.26|26.58|26.28|26.63|26.33|26.53|26.23|89
1632791400000|2021-09-28 01:10:00|26.57|26.27|26.6|26.3|26.63|26.33|26.57|26.27|116
1632791700000|2021-09-28 01:15:00|26.59|26.29|26.72|26.42|26.73|26.43|26.59|26.29|87
1632792000000|2021-09-28 01:20:00|26.71|26.41|26.66|26.36|26.72|26.42|26.65|26.35|94
1632792300000|2021-09-28 01:25:00|26.67|26.37|26.63|26.33|26.69|26.39|26.62|26.32|61
1632792600000|2021-09-28 01:30:00|26.62|26.32|26.75|26.45|26.75|26.45|26.6|26.3|65
1632792900000|2021-09-28 01:35:00|26.76|26.46|26.84|26.54|26.85|26.55|26.76|26.46|85
1632793200000|2021-09-28 01:40:00|26.83|26.53|26.9|26.6|26.91|26.61|26.83|26.53|40
1632793500000|2021-09-28 01:45:00|26.89|26.59|26.91|26.61|26.91|26.61|26.83|26.53|67
1632793800000|2021-09-28 01:50:00|26.9|26.6|26.92|26.62|26.92|26.62|26.89|26.59|57
1632794100000|2021-09-28 01:55:00|26.93|26.63|26.94|26.64|26.95|26.65|26.92|26.62|82
1632794400000|2021-09-28 02:00:00|26.95|26.65|27.05|26.75|27.06|26.76|26.95|26.65|87
1632794700000|2021-09-28 02:05:00|27.06|26.76|27.07|26.77|27.08|26.78|27.02|26.72|71
1632795000000|2021-09-28 02:10:00|27.06|26.76|27.05|26.75|27.09|26.79|27.04|26.74|48
1632795300000|2021-09-28 02:15:00|27.06|26.76|27.05|26.75|27.1|26.8|27.02|26.72|64
1632795600000|2021-09-28 02:20:00|27.04|26.74|27.06|26.76|27.07|26.77|27.02|26.72|67
1632795900000|2021-09-28 02:25:00|27.05|26.75|27.09|26.79|27.15|26.85|27.04|26.74|67
1632796200000|2021-09-28 02:30:00|27.1|26.8|27.04|26.74|27.1|26.8|27.04|26.74|69
1632796500000|2021-09-28 02:35:00|27.03|26.73|27.04|26.74|27.05|26.75|27.01|26.71|64
1632796800000|2021-09-28 02:40:00|27.03|26.73|26.95|26.65|27.04|26.74|26.94|26.64|69
1632797100000|2021-09-28 02:45:00|26.96|26.66|26.87|26.57|27|26.7|26.87|26.57|100
1632797400000|2021-09-28 02:50:00|26.88|26.58|26.9|26.6|26.97|26.67|26.87|26.57|127
1632797700000|2021-09-28 02:55:00|26.91|26.61|26.95|26.65|27.01|26.71|26.9|26.6|75
1632798000000|2021-09-28 03:00:00|26.94|26.64|26.97|26.67|26.97|26.67|26.87|26.57|94
1632798300000|2021-09-28 03:05:00|26.98|26.68|26.96|26.66|27.02|26.72|26.94|26.64|115
1632798600000|2021-09-28 03:10:00|26.97|26.67|26.99|26.69|27|26.7|26.91|26.61|97
1632798900000|2021-09-28 03:15:00|26.98|26.68|27|26.7|27.07|26.77|26.98|26.68|59
1632799200000|2021-09-28 03:20:00|27.01|26.71|27.01|26.71|27.03|26.73|26.95|26.65|76
1632799500000|2021-09-28 03:25:00|27.02|26.72|26.94|26.64|27.02|26.72|26.94|26.64|37
1632799800000|2021-09-28 03:30:00|26.93|26.63|26.92|26.62|26.96|26.66|26.91|26.61|74
1632800100000|2021-09-28 03:35:00|26.91|26.61|26.94|26.64|26.94|26.64|26.88|26.58|51
1632800400000|2021-09-28 03:40:00|26.93|26.63|26.97|26.67|26.97|26.67|26.88|26.58|84
1632800700000|2021-09-28 03:45:00|26.96|26.66|26.95|26.65|26.99|26.69|26.92|26.62|82
1632801000000|2021-09-28 03:50:00|26.96|26.66|27.01|26.71|27.03|26.73|26.95|26.65|97
1632801300000|2021-09-28 03:55:00|27|26.7|26.99|26.69|27.01|26.71|26.97|26.67|46
1632801600000|2021-09-28 04:00:00|27|26.7|27.03|26.73|27.04|26.74|26.93|26.63|72
1632801900000|2021-09-28 04:05:00|27.04|26.74|27.05|26.75|27.05|26.75|27.02|26.72|52
1632802200000|2021-09-28 04:10:00|27.04|26.74|27.04|26.74|27.05|26.75|27.01|26.71|21
1632802500000|2021-09-28 04:15:00|27.05|26.75|27.1|26.8|27.12|26.82|27.04|26.74|61
1632802800000|2021-09-28 04:20:00|27.11|26.81|27.11|26.81|27.15|26.85|27.1|26.8|74
1632803100000|2021-09-28 04:25:00|27.12|26.82|27.14|26.84|27.14|26.84|27.1|26.8|73
1632803400000|2021-09-28 04:30:00|27.13|26.83|27.09|26.79|27.16|26.86|27.07|26.77|86
1632803700000|2021-09-28 04:35:00|27.08|26.78|27.06|26.76|27.1|26.8|27|26.7|114
1632804000000|2021-09-28 04:40:00|27.07|26.77|27.04|26.74|27.08|26.78|27.02|26.72|72
1632804300000|2021-09-28 04:45:00|27.03|26.73|27.07|26.77|27.09|26.79|27.03|26.73|49
1632804600000|2021-09-28 04:50:00|27.08|26.78|27.04|26.74|27.08|26.78|27.03|26.73|49
1632804900000|2021-09-28 04:55:00|27.05|26.75|27.03|26.73|27.06|26.76|27.01|26.71|41
1632805200000|2021-09-28 05:00:00|27.02|26.72|27.02|26.72|27.09|26.79|27.02|26.72|71
1632805500000|2021-09-28 05:05:00|27.03|26.73|26.96|26.66|27.04|26.74|26.96|26.66|101
1632805800000|2021-09-28 05:10:00|26.95|26.65|26.85|26.55|26.97|26.67|26.85|26.55|145
1632806100000|2021-09-28 05:15:00|26.86|26.56|26.97|26.67|27.02|26.72|26.84|26.54|141
1632806400000|2021-09-28 05:20:00|26.96|26.66|26.88|26.58|26.97|26.67|26.87|26.57|119
1632806700000|2021-09-28 05:25:00|26.87|26.57|26.84|26.54|26.9|26.6|26.83|26.53|110
1632807000000|2021-09-28 05:30:00|26.83|26.53|26.86|26.56|26.89|26.59|26.81|26.51|86
1632807300000|2021-09-28 05:35:00|26.87|26.57|26.83|26.53|26.87|26.57|26.81|26.51|93
1632807600000|2021-09-28 05:40:00|26.84|26.54|26.85|26.55|26.87|26.57|26.79|26.49|90
1632807900000|2021-09-28 05:45:00|26.84|26.54|26.78|26.48|26.86|26.56|26.76|26.46|79
1632808200000|2021-09-28 05:50:00|26.8|26.5|26.76|26.46|26.81|26.51|26.76|26.46|77
1632808500000|2021-09-28 05:55:00|26.77|26.47|26.77|26.47|26.8|26.5|26.76|26.46|57
1632808800000|2021-09-28 06:00:00|26.78|26.48|26.83|26.53|26.83|26.53|26.77|26.47|68
1632809100000|2021-09-28 06:05:00|26.82|26.52|26.8|26.5|26.83|26.53|26.8|26.5|49
1632809400000|2021-09-28 06:10:00|26.81|26.51|26.7|26.4|26.81|26.51|26.68|26.38|84
1632809700000|2021-09-28 06:15:00|26.71|26.41|26.66|26.36|26.74|26.44|26.65|26.35|76
1632810000000|2021-09-28 06:20:00|26.65|26.35|26.63|26.33|26.69|26.39|26.61|26.31|77
1632810300000|2021-09-28 06:25:00|26.64|26.34|26.66|26.36|26.66|26.36|26.61|26.31|65
1632810600000|2021-09-28 06:30:00|26.65|26.35|26.66|26.36|26.71|26.41|26.65|26.35|86
1632810900000|2021-09-28 06:35:00|26.65|26.35|26.62|26.32|26.68|26.38|26.62|26.32|60
1632811200000|2021-09-28 06:40:00|26.61|26.31|26.55|26.25|26.61|26.31|26.53|26.23|57
1632811500000|2021-09-28 06:45:00|26.56|26.26|26.53|26.23|26.56|26.26|26.5|26.2|84
1632811800000|2021-09-28 06:50:00|26.52|26.22|26.58|26.28|26.59|26.29|26.49|26.19|92
1632812100000|2021-09-28 06:55:00|26.57|26.27|26.65|26.35|26.66|26.36|26.57|26.27|86
1632812400000|2021-09-28 07:00:00|26.66|26.36|26.57|26.27|26.69|26.39|26.56|26.26|63
1632812700000|2021-09-28 07:05:00|26.56|26.26|26.5|26.2|26.58|26.28|26.49|26.19|88
1632813000000|2021-09-28 07:10:00|26.51|26.21|26.42|26.12|26.51|26.21|26.42|26.12|60
1632813300000|2021-09-28 07:15:00|26.43|26.13|26.39|26.09|26.45|26.15|26.39|26.09|69
1632813600000|2021-09-28 07:20:00|26.4|26.1|26.4|26.1|26.42|26.12|26.34|26.04|127
1632813900000|2021-09-28 07:25:00|26.41|26.11|26.4|26.1|26.42|26.12|26.34|26.04|123
1632814200000|2021-09-28 07:30:00|26.41|26.11|26.44|26.14|26.46|26.16|26.38|26.08|93
1632814500000|2021-09-28 07:35:00|26.43|26.13|26.44|26.14|26.49|26.19|26.42|26.12|100
1632814800000|2021-09-28 07:40:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|120
1632815100000|2021-09-28 07:45:00|26.41|26.11|26.34|26.04|26.41|26.11|26.33|26.03|121
1632815400000|2021-09-28 07:50:00|26.35|26.05|26.39|26.09|26.39|26.09|26.34|26.04|95
1632815700000|2021-09-28 07:55:00|26.4|26.1|26.4|26.1|26.42|26.12|26.35|26.05|91
1632816000000|2021-09-28 08:00:00|26.39|26.09|26.47|26.17|26.5|26.2|26.35|26.05|93
1632816300000|2021-09-28 08:05:00|26.48|26.18|26.33|26.03|26.53|26.23|26.33|26.03|88
1632816600000|2021-09-28 08:10:00|26.32|26.02|26.61|26.31|26.62|26.32|26.32|26.02|125
1632816900000|2021-09-28 08:15:00|26.6|26.3|26.72|26.42|26.73|26.43|26.58|26.28|166
1632817200000|2021-09-28 08:20:00|26.73|26.43|26.56|26.26|26.73|26.43|26.55|26.25|145
1632817500000|2021-09-28 08:25:00|26.55|26.25|26.51|26.21|26.59|26.29|26.49|26.19|145
1632817800000|2021-09-28 08:30:00|26.52|26.22|26.41|26.11|26.52|26.22|26.38|26.08|144
1632818100000|2021-09-28 08:35:00|26.42|26.12|26.51|26.21|26.51|26.21|26.38|26.08|108
1632818400000|2021-09-28 08:40:00|26.5|26.2|26.54|26.24|26.59|26.29|26.48|26.18|123
1632818700000|2021-09-28 08:45:00|26.53|26.23|26.56|26.26|26.61|26.31|26.52|26.22|112
1632819000000|2021-09-28 08:50:00|26.55|26.25|26.43|26.13|26.56|26.26|26.41|26.11|105
1632819300000|2021-09-28 08:55:00|26.44|26.14|26.56|26.26|26.56|26.26|26.41|26.11|68
1632819600000|2021-09-28 09:00:00|26.55|26.25|26.47|26.17|26.58|26.28|26.47|26.17|103
1632819900000|2021-09-28 09:05:00|26.46|26.16|26.43|26.13|26.47|26.17|26.38|26.08|124
1632820200000|2021-09-28 09:10:00|26.44|26.14|26.47|26.17|26.48|26.18|26.42|26.12|76
1632820500000|2021-09-28 09:15:00|26.46|26.16|26.46|26.16|26.48|26.18|26.4|26.1|89
1632820800000|2021-09-28 09:20:00|26.47|26.17|26.58|26.28|26.6|26.3|26.46|26.16|116
1632821100000|2021-09-28 09:25:00|26.59|26.29|26.59|26.29|26.6|26.3|26.51|26.21|79
1632821400000|2021-09-28 09:30:00|26.6|26.3|26.61|26.31|26.67|26.37|26.6|26.3|92
1632821700000|2021-09-28 09:35:00|26.6|26.3|26.63|26.33|26.65|26.35|26.55|26.25|84
1632822000000|2021-09-28 09:40:00|26.62|26.32|26.54|26.24|26.62|26.32|26.54|26.24|80
1632822300000|2021-09-28 09:45:00|26.53|26.23|26.45|26.15|26.54|26.24|26.42|26.12|74
1632822600000|2021-09-28 09:50:00|26.46|26.16|26.43|26.13|26.47|26.17|26.42|26.12|68
1632822900000|2021-09-28 09:55:00|26.42|26.12|26.35|26.05|26.42|26.12|26.34|26.04|78
1632823200000|2021-09-28 10:00:00|26.36|26.06|26.29|25.99|26.36|26.06|26.29|25.99|94
1632823500000|2021-09-28 10:05:00|26.3|26|26.25|25.95|26.3|26|26.25|25.95|82
1632823800000|2021-09-28 10:10:00|26.24|25.94|26.32|26.02|26.33|26.03|26.24|25.94|137
1632824100000|2021-09-28 10:15:00|26.31|26.01|26.3|26|26.33|26.03|26.28|25.98|68
1632824400000|2021-09-28 10:20:00|26.31|26.01|26.43|26.13|26.45|26.15|26.31|26.01|56
1632824700000|2021-09-28 10:25:00|26.42|26.12|26.26|25.96|26.43|26.13|26.25|25.95|156
1632825000000|2021-09-28 10:30:00|26.27|25.97|26.36|26.06|26.36|26.06|26.26|25.96|84
1632825300000|2021-09-28 10:35:00|26.35|26.05|26.27|25.97|26.36|26.06|26.27|25.97|67
1632825600000|2021-09-28 10:40:00|26.28|25.98|26.26|25.96|26.35|26.05|26.25|25.95|88
1632825900000|2021-09-28 10:45:00|26.25|25.95|26.39|26.09|26.41|26.11|26.25|25.95|108
1632826200000|2021-09-28 10:50:00|26.4|26.1|26.41|26.11|26.42|26.12|26.38|26.08|78
1632826500000|2021-09-28 10:55:00|26.42|26.12|26.42|26.12|26.47|26.17|26.4|26.1|61
1632826800000|2021-09-28 11:00:00|26.43|26.13|26.41|26.11|26.43|26.13|26.33|26.03|80
1632827100000|2021-09-28 11:05:00|26.42|26.12|26.51|26.21|26.51|26.21|26.41|26.11|80
1632827400000|2021-09-28 11:10:00|26.52|26.22|26.6|26.3|26.62|26.32|26.51|26.21|65
1632827700000|2021-09-28 11:15:00|26.61|26.31|26.69|26.39|26.7|26.4|26.58|26.28|55
1632828000000|2021-09-28 11:20:00|26.68|26.38|26.76|26.46|26.78|26.48|26.66|26.36|119
1632828300000|2021-09-28 11:25:00|26.77|26.47|26.75|26.45|26.79|26.49|26.72|26.42|113
1632828600000|2021-09-28 11:30:00|26.76|26.46|26.78|26.48|26.81|26.51|26.76|26.46|55
1632828900000|2021-09-28 11:35:00|26.77|26.47|26.7|26.4|26.77|26.47|26.7|26.4|65
1632829200000|2021-09-28 11:40:00|26.71|26.41|26.61|26.31|26.71|26.41|26.59|26.29|65
1632829500000|2021-09-28 11:45:00|26.6|26.3|26.72|26.42|26.73|26.43|26.6|26.3|61
1632829800000|2021-09-28 11:50:00|26.71|26.41|26.72|26.42|26.72|26.42|26.69|26.39|44
1632830100000|2021-09-28 11:55:00|26.71|26.41|26.73|26.43|26.77|26.47|26.7|26.4|57
1632830400000|2021-09-28 12:00:00|26.74|26.44|26.77|26.47|26.77|26.47|26.71|26.41|65
1632830700000|2021-09-28 12:05:00|26.76|26.46|26.81|26.51|26.81|26.51|26.76|26.46|36
1632831000000|2021-09-28 12:10:00|26.8|26.5|26.72|26.42|26.82|26.52|26.72|26.42|49
1632831300000|2021-09-28 12:15:00|26.71|26.41|26.71|26.41|26.73|26.43|26.68|26.38|47
1632831600000|2021-09-28 12:20:00|26.72|26.42|26.82|26.52|26.82|26.52|26.67|26.37|78
1632831900000|2021-09-28 12:25:00|26.83|26.53|26.87|26.57|26.88|26.58|26.8|26.5|84
1632832200000|2021-09-28 12:30:00|26.88|26.58|26.9|26.6|26.9|26.6|26.86|26.56|73
1632832500000|2021-09-28 12:35:00|26.89|26.59|26.87|26.57|26.91|26.61|26.87|26.57|37
1632832800000|2021-09-28 12:40:00|26.88|26.58|26.69|26.39|26.88|26.58|26.67|26.37|98
1632833100000|2021-09-28 12:45:00|26.68|26.38|26.68|26.38|26.73|26.43|26.65|26.35|77
1632833400000|2021-09-28 12:50:00|26.69|26.39|26.55|26.25|26.69|26.39|26.55|26.25|96
1632833700000|2021-09-28 12:55:00|26.56|26.26|26.62|26.32|26.71|26.41|26.53|26.23|128
1632834000000|2021-09-28 13:00:00|26.61|26.31|26.68|26.38|26.72|26.42|26.61|26.31|82
1632834300000|2021-09-28 13:05:00|26.67|26.37|27.02|26.72|27.13|26.83|26.64|26.34|164
1632834600000|2021-09-28 13:10:00|27.01|26.71|26.54|26.24|27.01|26.71|26.54|26.24|297
1632834900000|2021-09-28 13:15:00|26.55|26.25|26.6|26.3|26.63|26.33|26.52|26.22|202
1632835200000|2021-09-28 13:20:00|26.61|26.31|26.73|26.43|26.79|26.49|26.61|26.31|181
1632835500000|2021-09-28 13:25:00|26.74|26.44|26.83|26.53|26.87|26.57|26.68|26.38|119
1632835800000|2021-09-28 13:30:00|26.82|26.52|26.79|26.49|26.89|26.59|26.76|26.46|169
1632836100000|2021-09-28 13:35:00|26.8|26.5|26.85|26.55|26.85|26.55|26.7|26.4|130
1632836400000|2021-09-28 13:40:00|26.84|26.54|26.89|26.59|26.89|26.59|26.83|26.53|97
1632836700000|2021-09-28 13:45:00|26.88|26.58|26.73|26.43|26.89|26.59|26.73|26.43|121
1632837000000|2021-09-28 13:50:00|26.74|26.44|26.62|26.32|26.74|26.44|26.59|26.29|137
1632837300000|2021-09-28 13:55:00|26.61|26.31|26.57|26.27|26.63|26.33|26.56|26.26|132
1632837600000|2021-09-28 14:00:00|26.56|26.26|26.58|26.28|26.61|26.31|26.54|26.24|135
1632837900000|2021-09-28 14:05:00|26.57|26.27|26.52|26.22|26.64|26.34|26.51|26.21|143
1632838200000|2021-09-28 14:10:00|26.51|26.21|26.38|26.08|26.52|26.22|26.36|26.06|172
1632838500000|2021-09-28 14:15:00|26.37|26.07|26.08|25.78|26.5|26.2|26.08|25.78|224
1632838800000|2021-09-28 14:20:00|26.07|25.77|26.27|25.97|26.27|25.97|26.07|25.77|201
1632839100000|2021-09-28 14:25:00|26.26|25.96|26.31|26.01|26.31|26.01|26.18|25.88|116
1632839400000|2021-09-28 14:30:00|26.3|26|26.24|25.94|26.31|26.01|26.16|25.86|142
1632839700000|2021-09-28 14:35:00|26.23|25.93|26.28|25.98|26.28|25.98|26.19|25.89|138
1632840000000|2021-09-28 14:40:00|26.27|25.97|26.38|26.08|26.38|26.08|26.27|25.97|82
1632840300000|2021-09-28 14:45:00|26.37|26.07|26.27|25.97|26.38|26.08|26.26|25.96|85
1632840600000|2021-09-28 14:50:00|26.28|25.98|26.27|25.97|26.28|25.98|26.2|25.9|108
1632840900000|2021-09-28 14:55:00|26.28|25.98|26.29|25.99|26.31|26.01|26.23|25.93|76
1632841200000|2021-09-28 15:00:00|26.28|25.98|26.18|25.88|26.3|26|26.18|25.88|77
1632841500000|2021-09-28 15:05:00|26.17|25.87|26.15|25.85|26.21|25.91|26.13|25.83|114
1632841800000|2021-09-28 15:10:00|26.16|25.86|26.13|25.83|26.23|25.93|26.13|25.83|100
1632842100000|2021-09-28 15:15:00|26.14|25.84|26.17|25.87|26.19|25.89|26.1|25.8|119
1632842400000|2021-09-28 15:20:00|26.16|25.86|26.18|25.88|26.19|25.89|26.15|25.85|93
1632842700000|2021-09-28 15:25:00|26.17|25.87|26.16|25.86|26.19|25.89|26.16|25.86|46
1632843000000|2021-09-28 15:30:00|26.17|25.87|26.26|25.96|26.26|25.96|26.16|25.86|74
1632843300000|2021-09-28 15:35:00|26.25|25.95|26.3|26|26.3|26|26.25|25.95|56
1632843600000|2021-09-28 15:40:00|26.31|26.01|26.21|25.91|26.31|26.01|26.21|25.91|49
1632843900000|2021-09-28 15:45:00|26.22|25.92|26.18|25.88|26.25|25.95|26.18|25.88|85
1632844200000|2021-09-28 15:50:00|26.17|25.87|26.18|25.88|26.18|25.88|26.13|25.83|46
1632844500000|2021-09-28 15:55:00|26.19|25.89|26.15|25.85|26.22|25.92|26.14|25.84|73
1632844800000|2021-09-28 16:00:00|26.14|25.84|26.12|25.82|26.15|25.85|26.07|25.77|157
1632845100000|2021-09-28 16:05:00|26.13|25.83|26.2|25.9|26.21|25.91|26.1|25.8|100
1632845400000|2021-09-28 16:10:00|26.21|25.91|26.27|25.97|26.28|25.98|26.2|25.9|67
1632845700000|2021-09-28 16:15:00|26.26|25.96|26.37|26.07|26.37|26.07|26.26|25.96|64
1632846000000|2021-09-28 16:20:00|26.36|26.06|26.41|26.11|26.43|26.13|26.36|26.06|54
1632846300000|2021-09-28 16:25:00|26.4|26.1|26.4|26.1|26.42|26.12|26.39|26.09|59
1632846600000|2021-09-28 16:30:00|26.39|26.09|26.44|26.14|26.44|26.14|26.34|26.04|59
1632846900000|2021-09-28 16:35:00|26.45|26.15|26.44|26.14|26.46|26.16|26.4|26.1|60
1632847200000|2021-09-28 16:40:00|26.43|26.13|26.28|25.98|26.43|26.13|26.27|25.97|98
1632847500000|2021-09-28 16:45:00|26.29|25.99|26.11|25.81|26.32|26.02|26.1|25.8|159
1632847800000|2021-09-28 16:50:00|26.1|25.8|26.13|25.83|26.14|25.84|26.09|25.79|120
1632848100000|2021-09-28 16:55:00|26.14|25.84|26.08|25.78|26.15|25.85|26.07|25.77|69
1632848400000|2021-09-28 17:00:00|26.09|25.79|26.02|25.72|26.11|25.81|26|25.7|132
1632848700000|2021-09-28 17:05:00|26.01|25.71|26.07|25.77|26.07|25.77|26|25.7|112
1632849000000|2021-09-28 17:10:00|26.08|25.78|25.92|25.62|26.08|25.78|25.9|25.6|79
1632849300000|2021-09-28 17:15:00|25.91|25.61|25.86|25.56|25.96|25.66|25.86|25.56|110
1632849600000|2021-09-28 17:20:00|25.87|25.57|25.94|25.64|25.95|25.65|25.87|25.57|62
1632849900000|2021-09-28 17:25:00|25.95|25.65|26.01|25.71|26.03|25.73|25.95|25.65|73
1632850200000|2021-09-28 17:30:00|26|25.7|25.93|25.63|26.03|25.73|25.92|25.62|106
1632850500000|2021-09-28 17:35:00|25.92|25.62|25.94|25.64|25.98|25.68|25.91|25.61|99
1632850800000|2021-09-28 17:40:00|25.95|25.65|26.03|25.73|26.06|25.76|25.94|25.64|71
1632851100000|2021-09-28 17:45:00|26.04|25.74|25.95|25.65|26.07|25.77|25.95|25.65|74
1632851400000|2021-09-28 17:50:00|25.94|25.64|26.02|25.72|26.02|25.72|25.93|25.63|85
1632851700000|2021-09-28 17:55:00|26.01|25.71|26.05|25.75|26.06|25.76|26.01|25.71|63
1632852000000|2021-09-28 18:00:00|26.04|25.74|25.99|25.69|26.04|25.74|25.96|25.66|116
1632852300000|2021-09-28 18:05:00|25.98|25.68|25.98|25.68|26|25.7|25.96|25.66|79
1632852600000|2021-09-28 18:10:00|25.97|25.67|25.84|25.54|25.98|25.68|25.84|25.54|98
1632852900000|2021-09-28 18:15:00|25.85|25.55|25.96|25.66|25.96|25.66|25.83|25.53|110
1632853200000|2021-09-28 18:20:00|25.97|25.67|26.05|25.75|26.08|25.78|25.97|25.67|67
1632853500000|2021-09-28 18:25:00|26.04|25.74|26.09|25.79|26.1|25.8|26.04|25.74|40
1632853800000|2021-09-28 18:30:00|26.08|25.78|26.14|25.84|26.15|25.85|26.08|25.78|98
1632854100000|2021-09-28 18:35:00|26.13|25.83|26.25|25.95|26.28|25.98|26.13|25.83|65
1632854400000|2021-09-28 18:40:00|26.26|25.96|26.26|25.96|26.27|25.97|26.22|25.92|59
1632854700000|2021-09-28 18:45:00|26.27|25.97|26.26|25.96|26.37|26.07|26.25|25.95|82
1632855000000|2021-09-28 18:50:00|26.27|25.97|26.24|25.94|26.28|25.98|26.22|25.92|74
1632855300000|2021-09-28 18:55:00|26.25|25.95|26.16|25.86|26.29|25.99|26.16|25.86|102
1632855600000|2021-09-28 19:00:00|26.15|25.85|26.27|25.97|26.27|25.97|26.13|25.83|91
1632855900000|2021-09-28 19:05:00|26.26|25.96|26.28|25.98|26.29|25.99|26.22|25.92|69
1632856200000|2021-09-28 19:10:00|26.29|25.99|26.31|26.01|26.31|26.01|26.27|25.97|75
1632856500000|2021-09-28 19:15:00|26.3|26|26.3|26|26.34|26.04|26.29|25.99|51
1632856800000|2021-09-28 19:20:00|26.29|25.99|26.28|25.98|26.29|25.99|26.26|25.96|34
1632857100000|2021-09-28 19:25:00|26.29|25.99|26.29|25.99|26.3|26|26.28|25.98|41
1632857400000|2021-09-28 19:30:00|26.3|26|26.25|25.95|26.32|26.02|26.25|25.95|30
1632857700000|2021-09-28 19:35:00|26.24|25.94|26.21|25.91|26.25|25.95|26.2|25.9|56
1632858000000|2021-09-28 19:40:00|26.2|25.9|26.2|25.9|26.24|25.94|26.2|25.9|41
1632858300000|2021-09-28 19:45:00|26.21|25.91|26.14|25.84|26.23|25.93|26.13|25.83|70
1632858600000|2021-09-28 19:50:00|26.13|25.83|26.1|25.8|26.13|25.83|26.08|25.78|54
1632858900000|2021-09-28 19:55:00|26.11|25.81|26.22|25.92|26.24|25.94|26.08|25.78|137
1632859200000|2021-09-28 20:00:00|26.23|25.93|26.34|26.04|26.34|26.04|26.22|25.92|146
1632859500000|2021-09-28 20:05:00|26.35|26.05|26.27|25.97|26.4|26.1|26.27|25.97|151
1632859800000|2021-09-28 20:10:00|26.28|25.98|26.31|26.01|26.31|26.01|26.23|25.93|94
1632860100000|2021-09-28 20:15:00|26.32|26.02|26.47|26.17|26.51|26.21|26.31|26.01|187
1632860400000|2021-09-28 20:20:00|26.48|26.18|26.35|26.05|26.5|26.2|26.34|26.04|106
1632860700000|2021-09-28 20:25:00|26.34|26.04|26.35|26.05|26.36|26.06|26.32|26.02|46
1632861000000|2021-09-28 20:30:00|26.36|26.06|26.41|26.11|26.41|26.11|26.31|26.01|70
1632861300000|2021-09-28 20:35:00|26.42|26.12|26.41|26.11|26.44|26.14|26.4|26.1|68
1632861600000|2021-09-28 20:40:00|26.42|26.12|26.37|26.07|26.42|26.12|26.36|26.06|56
1632861900000|2021-09-28 20:45:00|26.38|26.08|26.39|26.09|26.44|26.14|26.37|26.07|60
1632862200000|2021-09-28 20:50:00|26.4|26.1|26.38|26.08|26.41|26.11|26.38|26.08|21
1632862500000|2021-09-28 20:55:00|26.39|26.09|26.33|26.03|26.4|26.1|26.33|26.03|31
1632862800000|2021-09-28 21:00:00|26.34|26.04|26.42|26.12|26.42|26.12|26.33|26.03|37
1632863100000|2021-09-28 21:05:00|26.41|26.11|26.45|26.15|26.48|26.18|26.41|26.11|48
1632863400000|2021-09-28 21:10:00|26.46|26.16|26.45|26.15|26.47|26.17|26.45|26.15|32
1632863700000|2021-09-28 21:15:00|26.46|26.16|26.48|26.18|26.49|26.19|26.45|26.15|45
1632864000000|2021-09-28 21:20:00|26.49|26.19|26.5|26.2|26.51|26.21|26.48|26.18|44
1632864300000|2021-09-28 21:25:00|26.49|26.19|26.52|26.22|26.52|26.22|26.48|26.18|40
1632864600000|2021-09-28 21:30:00|26.51|26.21|26.49|26.19|26.52|26.22|26.48|26.18|37
1632864900000|2021-09-28 21:35:00|26.48|26.18|26.45|26.15|26.48|26.18|26.45|26.15|26
1632865200000|2021-09-28 21:40:00|26.44|26.14|26.45|26.15|26.46|26.16|26.44|26.14|14
1632865500000|2021-09-28 21:45:00|26.44|26.14|26.44|26.14|26.44|26.14|26.4|26.1|27
1632865800000|2021-09-28 21:50:00|26.45|26.15|26.5|26.2|26.53|26.23|26.44|26.14|42
1632866100000|2021-09-28 21:55:00|26.49|26.19|26.53|26.23|26.54|26.24|26.46|26.16|57
1632866400000|2021-09-28 22:00:00|26.54|26.24|26.47|26.17|26.55|26.25|26.47|26.17|80
1632866700000|2021-09-28 22:05:00|26.48|26.18|26.45|26.15|26.49|26.19|26.45|26.15|38
1632867000000|2021-09-28 22:10:00|26.44|26.14|26.44|26.14|26.47|26.17|26.42|26.12|45
1632867300000|2021-09-28 22:15:00|26.45|26.15|26.31|26.01|26.47|26.17|26.3|26|63
1632867600000|2021-09-28 22:20:00|26.3|26|26.26|25.96|26.32|26.02|26.26|25.96|59
1632867900000|2021-09-28 22:25:00|26.25|25.95|26.22|25.92|26.28|25.98|26.22|25.92|82
1632868200000|2021-09-28 22:30:00|26.23|25.93|26.27|25.97|26.28|25.98|26.2|25.9|47
1632868500000|2021-09-28 22:35:00|26.26|25.96|26.24|25.94|26.29|25.99|26.24|25.94|25
1632868800000|2021-09-28 22:40:00|26.23|25.93|26.23|25.93|26.28|25.98|26.22|25.92|31
1632869100000|2021-09-28 22:45:00|26.24|25.94|26.23|25.93|26.26|25.96|26.22|25.92|42
1632869400000|2021-09-28 22:50:00|26.22|25.92|26.15|25.85|26.23|25.93|26.14|25.84|67
1632869700000|2021-09-28 22:55:00|26.14|25.84|26.12|25.82|26.15|25.85|26.11|25.81|75
1632870000000|2021-09-28 23:00:00|26.11|25.81|26.15|25.85|26.15|25.85|26.11|25.81|63
1632870300000|2021-09-28 23:05:00|26.14|25.84|26.18|25.88|26.19|25.89|26.14|25.84|61
1632870600000|2021-09-28 23:10:00|26.19|25.89|26.08|25.78|26.19|25.89|26.08|25.78|52
1632870900000|2021-09-28 23:15:00|26.09|25.79|26.11|25.81|26.11|25.81|26.03|25.73|67
1632871200000|2021-09-28 23:20:00|26.12|25.82|26.21|25.91|26.22|25.92|26.11|25.81|24
1632871500000|2021-09-28 23:25:00|26.22|25.92|26.14|25.84|26.23|25.93|26.13|25.83|49
1632871800000|2021-09-28 23:30:00|26.15|25.85|26.05|25.75|26.15|25.85|26.05|25.75|67
1632872100000|2021-09-28 23:35:00|26.04|25.74|25.98|25.68|26.06|25.76|25.98|25.68|100
1632872400000|2021-09-28 23:40:00|25.99|25.69|25.82|25.52|25.99|25.69|25.81|25.51|143
1632872700000|2021-09-28 23:45:00|25.83|25.53|25.72|25.42|25.86|25.56|25.69|25.39|167
1632873000000|2021-09-28 23:50:00|25.71|25.41|25.75|25.45|25.77|25.47|25.65|25.35|108
1632873300000|2021-09-28 23:55:00|25.76|25.46|25.82|25.52|25.82|25.52|25.73|25.43|91
1632873600000|2021-09-29 00:00:00|25.81|25.51|25.81|25.51|25.84|25.54|25.71|25.41|109
1632873900000|2021-09-29 00:05:00|25.8|25.5|25.88|25.58|25.92|25.62|25.8|25.5|109
1632874200000|2021-09-29 00:10:00|25.87|25.57|25.71|25.41|25.88|25.58|25.7|25.4|147
1632874500000|2021-09-29 00:15:00|25.7|25.4|25.68|25.38|25.74|25.44|25.66|25.36|135
1632874800000|2021-09-29 00:20:00|25.67|25.37|25.76|25.46|25.77|25.47|25.67|25.37|99
1632875100000|2021-09-29 00:25:00|25.77|25.47|26|25.7|26.02|25.72|25.73|25.43|162
1632875400000|2021-09-29 00:30:00|25.99|25.69|26.09|25.79|26.1|25.8|25.95|25.65|145
1632875700000|2021-09-29 00:35:00|26.1|25.8|26.21|25.91|26.23|25.93|26.09|25.79|148
1632876000000|2021-09-29 00:40:00|26.2|25.9|26.09|25.79|26.2|25.9|26.07|25.77|148
1632876300000|2021-09-29 00:45:00|26.1|25.8|25.96|25.66|26.1|25.8|25.96|25.66|110
1632876600000|2021-09-29 00:50:00|25.97|25.67|26.11|25.81|26.11|25.81|25.96|25.66|117
1632876900000|2021-09-29 00:55:00|26.1|25.8|26.14|25.84|26.18|25.88|26.1|25.8|98
1632877200000|2021-09-29 01:00:00|26.15|25.85|26.2|25.9|26.22|25.92|26.11|25.81|124
1632877500000|2021-09-29 01:05:00|26.21|25.91|26.31|26.01|26.31|26.01|26.2|25.9|86
1632877800000|2021-09-29 01:10:00|26.3|26|26.56|26.26|26.59|26.29|26.3|26|136
1632878100000|2021-09-29 01:15:00|26.57|26.27|26.51|26.21|26.58|26.28|26.48|26.18|85
1632878400000|2021-09-29 01:20:00|26.52|26.22|26.54|26.24|26.66|26.36|26.5|26.2|140
1632878700000|2021-09-29 01:25:00|26.53|26.23|26.48|26.18|26.54|26.24|26.46|26.16|89
1632879000000|2021-09-29 01:30:00|26.47|26.17|26.15|25.85|26.47|26.17|26.11|25.81|150
1632879300000|2021-09-29 01:35:00|26.16|25.86|26.09|25.79|26.18|25.88|26.07|25.77|128
1632879600000|2021-09-29 01:40:00|26.1|25.8|26.12|25.82|26.15|25.85|26.09|25.79|75
1632879900000|2021-09-29 01:45:00|26.13|25.83|26.15|25.85|26.16|25.86|26.08|25.78|75
1632880200000|2021-09-29 01:50:00|26.14|25.84|26.19|25.89|26.19|25.89|26.1|25.8|72
1632880500000|2021-09-29 01:55:00|26.18|25.88|26.28|25.98|26.29|25.99|26.15|25.85|79
1632880800000|2021-09-29 02:00:00|26.27|25.97|26.32|26.02|26.32|26.02|26.27|25.97|104
1632881100000|2021-09-29 02:05:00|26.33|26.03|26.38|26.08|26.4|26.1|26.32|26.02|97
1632881400000|2021-09-29 02:10:00|26.39|26.09|26.32|26.02|26.41|26.11|26.3|26|72
1632881700000|2021-09-29 02:15:00|26.31|26.01|26.39|26.09|26.43|26.13|26.31|26.01|129
1632882000000|2021-09-29 02:20:00|26.4|26.1|26.37|26.07|26.42|26.12|26.37|26.07|108
1632882300000|2021-09-29 02:25:00|26.36|26.06|26.56|26.26|26.59|26.29|26.36|26.06|102
1632882600000|2021-09-29 02:30:00|26.57|26.27|26.51|26.21|26.7|26.4|26.51|26.21|133
1632882900000|2021-09-29 02:35:00|26.5|26.2|26.48|26.18|26.54|26.24|26.46|26.16|97
1632883200000|2021-09-29 02:40:00|26.47|26.17|26.5|26.2|26.54|26.24|26.45|26.15|80
1632883500000|2021-09-29 02:45:00|26.49|26.19|26.41|26.11|26.49|26.19|26.4|26.1|63
1632883800000|2021-09-29 02:50:00|26.42|26.12|26.43|26.13|26.48|26.18|26.41|26.11|61
1632884100000|2021-09-29 02:55:00|26.42|26.12|26.35|26.05|26.43|26.13|26.35|26.05|66
1632884400000|2021-09-29 03:00:00|26.36|26.06|26.3|26|26.39|26.09|26.3|26|59
1632884700000|2021-09-29 03:05:00|26.29|25.99|26.29|25.99|26.34|26.04|26.28|25.98|71
1632885000000|2021-09-29 03:10:00|26.28|25.98|26.31|26.01|26.33|26.03|26.28|25.98|51
1632885300000|2021-09-29 03:15:00|26.32|26.02|26.31|26.01|26.37|26.07|26.27|25.97|96
1632885600000|2021-09-29 03:20:00|26.32|26.02|26.3|26|26.35|26.05|26.29|25.99|57
1632885900000|2021-09-29 03:25:00|26.31|26.01|26.37|26.07|26.39|26.09|26.31|26.01|87
1632886200000|2021-09-29 03:30:00|26.38|26.08|26.4|26.1|26.43|26.13|26.37|26.07|47
1632886500000|2021-09-29 03:35:00|26.39|26.09|26.47|26.17|26.47|26.17|26.39|26.09|71
1632886800000|2021-09-29 03:40:00|26.48|26.18|26.43|26.13|26.49|26.19|26.41|26.11|46
1632887100000|2021-09-29 03:45:00|26.44|26.14|26.58|26.28|26.61|26.31|26.42|26.12|103
1632887400000|2021-09-29 03:50:00|26.57|26.27|26.65|26.35|26.69|26.39|26.56|26.26|127
1632887700000|2021-09-29 03:55:00|26.64|26.34|26.63|26.33|26.66|26.36|26.6|26.3|64
1632888000000|2021-09-29 04:00:00|26.62|26.32|26.66|26.36|26.66|26.36|26.62|26.32|71
1632888300000|2021-09-29 04:05:00|26.67|26.37|26.76|26.46|26.78|26.48|26.66|26.36|132
1632888600000|2021-09-29 04:10:00|26.77|26.47|26.74|26.44|26.8|26.5|26.73|26.43|116
1632888900000|2021-09-29 04:15:00|26.75|26.45|26.7|26.4|26.81|26.51|26.69|26.39|78
1632889200000|2021-09-29 04:20:00|26.69|26.39|26.74|26.44|26.74|26.44|26.67|26.37|78
1632889500000|2021-09-29 04:25:00|26.75|26.45|26.74|26.44|26.77|26.47|26.74|26.44|34
1632889800000|2021-09-29 04:30:00|26.75|26.45|26.8|26.5|26.83|26.53|26.74|26.44|40
1632890100000|2021-09-29 04:35:00|26.79|26.49|26.82|26.52|26.86|26.56|26.79|26.49|44
1632890400000|2021-09-29 04:40:00|26.83|26.53|26.85|26.55|26.85|26.55|26.81|26.51|35
1632890700000|2021-09-29 04:45:00|26.86|26.56|26.86|26.56|26.89|26.59|26.85|26.55|47
1632891000000|2021-09-29 04:50:00|26.85|26.55|26.78|26.48|26.85|26.55|26.77|26.47|64
1632891300000|2021-09-29 04:55:00|26.79|26.49|26.79|26.49|26.83|26.53|26.75|26.45|67
1632891600000|2021-09-29 05:00:00|26.8|26.5|26.82|26.52|26.84|26.54|26.75|26.45|67
1632891900000|2021-09-29 05:05:00|26.81|26.51|26.74|26.44|26.82|26.52|26.73|26.43|60
1632892200000|2021-09-29 05:10:00|26.75|26.45|26.77|26.47|26.77|26.47|26.69|26.39|61
1632892500000|2021-09-29 05:15:00|26.76|26.46|26.69|26.39|26.78|26.48|26.69|26.39|74
1632892800000|2021-09-29 05:20:00|26.7|26.4|26.77|26.47|26.78|26.48|26.7|26.4|82
1632893100000|2021-09-29 05:25:00|26.76|26.46|26.71|26.41|26.76|26.46|26.69|26.39|54
1632893400000|2021-09-29 05:30:00|26.72|26.42|26.69|26.39|26.72|26.42|26.69|26.39|54
1632893700000|2021-09-29 05:35:00|26.7|26.4|26.74|26.44|26.75|26.45|26.69|26.39|21
1632894000000|2021-09-29 05:40:00|26.73|26.43|26.83|26.53|26.86|26.56|26.72|26.42|61
1632894300000|2021-09-29 05:45:00|26.84|26.54|26.8|26.5|26.86|26.56|26.8|26.5|29
1632894600000|2021-09-29 05:50:00|26.81|26.51|26.84|26.54|26.84|26.54|26.8|26.5|26
1632894900000|2021-09-29 05:55:00|26.85|26.55|26.87|26.57|26.88|26.58|26.82|26.52|33
1632895200000|2021-09-29 06:00:00|26.88|26.58|26.91|26.61|26.99|26.69|26.88|26.58|89
1632895500000|2021-09-29 06:05:00|26.9|26.6|26.8|26.5|26.9|26.6|26.8|26.5|61
1632895800000|2021-09-29 06:10:00|26.81|26.51|26.81|26.51|26.82|26.52|26.77|26.47|60
1632896100000|2021-09-29 06:15:00|26.82|26.52|26.84|26.54|26.94|26.64|26.82|26.52|83
1632896400000|2021-09-29 06:20:00|26.85|26.55|26.86|26.56|26.88|26.58|26.83|26.53|72
1632896700000|2021-09-29 06:25:00|26.87|26.57|26.9|26.6|26.92|26.62|26.87|26.57|38
1632897000000|2021-09-29 06:30:00|26.91|26.61|26.99|26.69|27|26.7|26.9|26.6|47
1632897300000|2021-09-29 06:35:00|27|26.7|26.99|26.69|27|26.7|26.98|26.68|26
1632897600000|2021-09-29 06:40:00|27|26.7|26.99|26.69|27.03|26.73|26.96|26.66|52
1632897900000|2021-09-29 06:45:00|27|26.7|27.06|26.76|27.09|26.79|27|26.7|108
1632898200000|2021-09-29 06:50:00|27.07|26.77|27.02|26.72|27.07|26.77|27|26.7|69
1632898500000|2021-09-29 06:55:00|27.01|26.71|27.05|26.75|27.06|26.76|26.99|26.69|113
1632898800000|2021-09-29 07:00:00|27.06|26.76|27.06|26.76|27.06|26.76|27.04|26.74|79
1632899100000|2021-09-29 07:05:00|27.05|26.75|27.06|26.76|27.07|26.77|27.05|26.75|6
1632899400000|2021-09-29 07:10:00|27.05|26.75|27.02|26.72|27.06|26.76|27.01|26.71|72
1632899700000|2021-09-29 07:15:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|25
1632900000000|2021-09-29 07:20:00|27.04|26.74|27.04|26.74|27.07|26.77|27.03|26.73|65
1632900300000|2021-09-29 07:25:00|27.05|26.75|27.06|26.76|27.07|26.77|27.04|26.74|56
1632900600000|2021-09-29 07:30:00|27.07|26.77|27.03|26.73|27.07|26.77|27.03|26.73|33
1632900900000|2021-09-29 07:35:00|27.04|26.74|27.01|26.71|27.04|26.74|27.01|26.71|48
1632901200000|2021-09-29 07:40:00|27.02|26.72|27.01|26.71|27.02|26.72|27|26.7|38
1632901500000|2021-09-29 07:45:00|27.02|26.72|27.02|26.72|27.03|26.73|27.01|26.71|25
1632901800000|2021-09-29 07:50:00|27.01|26.71|27.02|26.72|27.02|26.72|27.01|26.71|36
1632902100000|2021-09-29 07:55:00|27.01|26.71|27.05|26.75|27.05|26.75|27.01|26.71|61
1632902400000|2021-09-29 08:00:00|27.04|26.74|27|26.7|27.06|26.76|27|26.7|71
1632902700000|2021-09-29 08:05:00|27.01|26.71|26.97|26.67|27.01|26.71|26.97|26.67|84
1632903000000|2021-09-29 08:10:00|26.98|26.68|27|26.7|27|26.7|26.95|26.65|31
1632903300000|2021-09-29 08:15:00|26.99|26.69|26.93|26.63|27|26.7|26.92|26.62|73
1632903600000|2021-09-29 08:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.93|26.63|45
1632903900000|2021-09-29 08:25:00|26.93|26.63|26.99|26.69|27|26.7|26.91|26.61|87
1632904200000|2021-09-29 08:30:00|27|26.7|27|26.7|27.04|26.74|26.99|26.69|79
1632904500000|2021-09-29 08:35:00|26.99|26.69|26.92|26.62|27|26.7|26.88|26.58|75
1632904800000|2021-09-29 08:40:00|26.91|26.61|26.96|26.66|26.97|26.67|26.91|26.61|70
1632905100000|2021-09-29 08:45:00|26.95|26.65|27|26.7|27|26.7|26.95|26.65|68
1632905400000|2021-09-29 08:50:00|26.99|26.69|27|26.7|27.01|26.71|26.99|26.69|32
1632905700000|2021-09-29 08:55:00|26.99|26.69|27.03|26.73|27.04|26.74|26.99|26.69|93
1632906000000|2021-09-29 09:00:00|27.02|26.72|26.85|26.55|27.02|26.72|26.83|26.53|163
1632906300000|2021-09-29 09:05:00|26.86|26.56|26.82|26.52|26.91|26.61|26.82|26.52|106
1632906600000|2021-09-29 09:10:00|26.83|26.53|26.84|26.54|26.86|26.56|26.82|26.52|70
1632906900000|2021-09-29 09:15:00|26.83|26.53|26.87|26.57|26.9|26.6|26.83|26.53|101
1632907200000|2021-09-29 09:20:00|26.86|26.56|26.85|26.55|26.87|26.57|26.83|26.53|50
1632907500000|2021-09-29 09:25:00|26.84|26.54|26.86|26.56|26.87|26.57|26.84|26.54|71
1632907800000|2021-09-29 09:30:00|26.87|26.57|26.84|26.54|26.91|26.61|26.82|26.52|44
1632908100000|2021-09-29 09:35:00|26.85|26.55|26.69|26.39|26.85|26.55|26.68|26.38|108
1632908400000|2021-09-29 09:40:00|26.7|26.4|26.71|26.41|26.75|26.45|26.61|26.31|97
1632908700000|2021-09-29 09:45:00|26.72|26.42|26.71|26.41|26.75|26.45|26.69|26.39|45
1632909000000|2021-09-29 09:50:00|26.72|26.42|26.7|26.4|26.73|26.43|26.7|26.4|57
1632909300000|2021-09-29 09:55:00|26.69|26.39|26.76|26.46|26.78|26.48|26.69|26.39|44
1632909600000|2021-09-29 10:00:00|26.75|26.45|26.98|26.68|27.07|26.77|26.74|26.44|222
1632909900000|2021-09-29 10:05:00|26.99|26.69|26.8|26.5|26.99|26.69|26.79|26.49|118
1632910200000|2021-09-29 10:10:00|26.79|26.49|26.96|26.66|26.97|26.67|26.77|26.47|109
1632910500000|2021-09-29 10:15:00|26.97|26.67|26.87|26.57|27.04|26.74|26.86|26.56|129
1632910800000|2021-09-29 10:20:00|26.86|26.56|26.89|26.59|26.92|26.62|26.83|26.53|76
1632911100000|2021-09-29 10:25:00|26.9|26.6|27|26.7|27.01|26.71|26.9|26.6|51
1632911400000|2021-09-29 10:30:00|26.99|26.69|27.04|26.74|27.05|26.75|26.91|26.61|78
1632911700000|2021-09-29 10:35:00|27.03|26.73|27.08|26.78|27.09|26.79|27.01|26.71|72
1632912000000|2021-09-29 10:40:00|27.07|26.77|27.08|26.78|27.08|26.78|27.04|26.74|52
1632912300000|2021-09-29 10:45:00|27.07|26.77|27.14|26.84|27.16|26.86|27.07|26.77|70
1632912600000|2021-09-29 10:50:00|27.13|26.83|27.14|26.84|27.17|26.87|27.12|26.82|66
1632912900000|2021-09-29 10:55:00|27.15|26.85|27.16|26.86|27.2|26.9|27.11|26.81|63
1632913200000|2021-09-29 11:00:00|27.17|26.87|27.12|26.82|27.2|26.9|27.1|26.8|85
1632913500000|2021-09-29 11:05:00|27.13|26.83|27.07|26.77|27.15|26.85|27.06|26.76|53
1632913800000|2021-09-29 11:10:00|27.08|26.78|27.09|26.79|27.11|26.81|27.07|26.77|70
1632914100000|2021-09-29 11:15:00|27.1|26.8|27.02|26.72|27.1|26.8|27.02|26.72|57
1632914400000|2021-09-29 11:20:00|27.03|26.73|27.16|26.86|27.18|26.88|27.02|26.72|88
1632914700000|2021-09-29 11:25:00|27.17|26.87|27.19|26.89|27.19|26.89|27.08|26.78|79
1632915000000|2021-09-29 11:30:00|27.18|26.88|27.14|26.84|27.21|26.91|27.08|26.78|91
1632915300000|2021-09-29 11:35:00|27.13|26.83|27.08|26.78|27.17|26.87|27.08|26.78|78
1632915600000|2021-09-29 11:40:00|27.09|26.79|27.14|26.84|27.14|26.84|27.06|26.76|70
1632915900000|2021-09-29 11:45:00|27.15|26.85|27.13|26.83|27.16|26.86|27.11|26.81|77
1632916200000|2021-09-29 11:50:00|27.12|26.82|27.19|26.89|27.2|26.9|27.12|26.82|54
1632916500000|2021-09-29 11:55:00|27.18|26.88|27.17|26.87|27.19|26.89|27.14|26.84|76
1632916800000|2021-09-29 12:00:00|27.18|26.88|27.25|26.95|27.26|26.96|27.18|26.88|68
1632917100000|2021-09-29 12:05:00|27.24|26.94|27.26|26.96|27.26|26.96|27.13|26.83|59
1632917400000|2021-09-29 12:10:00|27.25|26.95|27.36|27.06|27.36|27.06|27.25|26.95|48
1632917700000|2021-09-29 12:15:00|27.35|27.05|27.4|27.1|27.44|27.14|27.31|27.01|108
1632918000000|2021-09-29 12:20:00|27.41|27.11|27.33|27.03|27.43|27.13|27.31|27.01|99
1632918300000|2021-09-29 12:25:00|27.32|27.02|27.2|26.9|27.32|27.02|27.16|26.86|113
1632918600000|2021-09-29 12:30:00|27.19|26.89|27.32|27.02|27.33|27.03|27.19|26.89|69
1632918900000|2021-09-29 12:35:00|27.33|27.03|27.07|26.77|27.33|27.03|27.03|26.73|123
1632919200000|2021-09-29 12:40:00|27.06|26.76|27.42|27.12|27.52|27.22|27.03|26.73|219
1632919500000|2021-09-29 12:45:00|27.41|27.11|27.36|27.06|27.43|27.13|27.29|26.99|137
1632919800000|2021-09-29 12:50:00|27.35|27.05|27.37|27.07|27.41|27.11|27.32|27.02|93
1632920100000|2021-09-29 12:55:00|27.38|27.08|27.5|27.2|27.55|27.25|27.36|27.06|151
1632920400000|2021-09-29 13:00:00|27.51|27.21|27.86|27.56|27.95|27.65|27.5|27.2|417
1632920700000|2021-09-29 13:05:00|27.85|27.55|28.03|27.73|28.08|27.78|27.79|27.49|221
1632921000000|2021-09-29 13:10:00|28.02|27.72|27.65|27.35|28.04|27.74|27.6|27.3|173
1632921300000|2021-09-29 13:15:00|27.66|27.36|27.49|27.19|27.72|27.42|27.49|27.19|133
1632921600000|2021-09-29 13:20:00|27.5|27.2|27.51|27.21|27.53|27.23|27.41|27.11|128
1632921900000|2021-09-29 13:25:00|27.5|27.2|27.5|27.2|27.51|27.21|27.43|27.13|100
1632922200000|2021-09-29 13:30:00|27.51|27.21|27.55|27.25|27.61|27.31|27.5|27.2|114
1632922500000|2021-09-29 13:35:00|27.54|27.24|27.39|27.09|27.54|27.24|27.37|27.07|136
1632922800000|2021-09-29 13:40:00|27.38|27.08|27.4|27.1|27.44|27.14|27.38|27.08|71
1632923100000|2021-09-29 13:45:00|27.41|27.11|27.46|27.16|27.46|27.16|27.38|27.08|62
1632923400000|2021-09-29 13:50:00|27.47|27.17|27.48|27.18|27.59|27.29|27.45|27.15|115
1632923700000|2021-09-29 13:55:00|27.49|27.19|27.53|27.23|27.53|27.23|27.47|27.17|99
1632924000000|2021-09-29 14:00:00|27.54|27.24|27.62|27.32|27.62|27.32|27.54|27.24|69
1632924300000|2021-09-29 14:05:00|27.63|27.33|27.59|27.29|27.65|27.35|27.57|27.27|112
1632924600000|2021-09-29 14:10:00|27.6|27.3|27.57|27.27|27.6|27.3|27.54|27.24|73
1632924900000|2021-09-29 14:15:00|27.58|27.28|27.56|27.26|27.61|27.31|27.55|27.25|51
1632925200000|2021-09-29 14:20:00|27.57|27.27|27.65|27.35|27.67|27.37|27.57|27.27|81
1632925500000|2021-09-29 14:25:00|27.66|27.36|27.69|27.39|27.71|27.41|27.66|27.36|38
1632925800000|2021-09-29 14:30:00|27.68|27.38|27.54|27.24|27.68|27.38|27.51|27.21|113
1632926100000|2021-09-29 14:35:00|27.55|27.25|27.49|27.19|27.55|27.25|27.47|27.17|53
1632926400000|2021-09-29 14:40:00|27.48|27.18|27.54|27.24|27.55|27.25|27.47|27.17|70
1632926700000|2021-09-29 14:45:00|27.55|27.25|27.56|27.26|27.57|27.27|27.47|27.17|80
1632927000000|2021-09-29 14:50:00|27.55|27.25|27.59|27.29|27.61|27.31|27.55|27.25|57
1632927300000|2021-09-29 14:55:00|27.6|27.3|27.59|27.29|27.62|27.32|27.54|27.24|57
1632927600000|2021-09-29 15:00:00|27.6|27.3|27.64|27.34|27.67|27.37|27.58|27.28|87
1632927900000|2021-09-29 15:05:00|27.65|27.35|27.72|27.42|27.73|27.43|27.64|27.34|40
1632928200000|2021-09-29 15:10:00|27.73|27.43|27.73|27.43|27.73|27.43|27.68|27.38|47
1632928500000|2021-09-29 15:15:00|27.72|27.42|27.67|27.37|27.72|27.42|27.64|27.34|46
1632928800000|2021-09-29 15:20:00|27.68|27.38|27.61|27.31|27.69|27.39|27.57|27.27|91
1632929100000|2021-09-29 15:25:00|27.6|27.3|27.62|27.32|27.63|27.33|27.58|27.28|59
1632929400000|2021-09-29 15:30:00|27.63|27.33|27.5|27.2|27.63|27.33|27.49|27.19|72
1632929700000|2021-09-29 15:35:00|27.49|27.19|27.39|27.09|27.52|27.22|27.39|27.09|158
1632930000000|2021-09-29 15:40:00|27.38|27.08|27.29|26.99|27.39|27.09|27.2|26.9|183
1632930300000|2021-09-29 15:45:00|27.28|26.98|27.27|26.97|27.31|27.01|27.2|26.9|70
1632930600000|2021-09-29 15:50:00|27.28|26.98|27.27|26.97|27.35|27.05|27.24|26.94|98
1632930900000|2021-09-29 15:55:00|27.26|26.96|27.27|26.97|27.29|26.99|27.18|26.88|122
1632931200000|2021-09-29 16:00:00|27.28|26.98|27.32|27.02|27.32|27.02|27.27|26.97|99
1632931500000|2021-09-29 16:05:00|27.33|27.03|27.24|26.94|27.4|27.1|27.2|26.9|141
1632931800000|2021-09-29 16:10:00|27.23|26.93|27.24|26.94|27.3|27|27.2|26.9|94
1632932100000|2021-09-29 16:15:00|27.23|26.93|27.23|26.93|27.31|27.01|27.23|26.93|51
1632932400000|2021-09-29 16:20:00|27.24|26.94|27.08|26.78|27.26|26.96|27.03|26.73|137
1632932700000|2021-09-29 16:25:00|27.09|26.79|27.29|26.99|27.34|27.04|27.07|26.77|145
1632933000000|2021-09-29 16:30:00|27.27|26.97|27.14|26.84|27.27|26.97|27.07|26.77|185
1632933300000|2021-09-29 16:35:00|27.13|26.83|27.09|26.79|27.16|26.86|27.05|26.75|123
1632933600000|2021-09-29 16:40:00|27.08|26.78|27.08|26.78|27.15|26.85|27.06|26.76|89
1632933900000|2021-09-29 16:45:00|27.09|26.79|27.14|26.84|27.16|26.86|27.04|26.74|122
1632934200000|2021-09-29 16:50:00|27.15|26.85|27.18|26.88|27.24|26.94|27.14|26.84|116
1632934500000|2021-09-29 16:55:00|27.17|26.87|27.17|26.87|27.21|26.91|27.13|26.83|55
1632934800000|2021-09-29 17:00:00|27.16|26.86|27.14|26.84|27.21|26.91|27.11|26.81|101
1632935100000|2021-09-29 17:05:00|27.12|26.82|27.17|26.87|27.21|26.91|27.09|26.79|88
1632935400000|2021-09-29 17:10:00|27.18|26.88|27.16|26.86|27.21|26.91|27.16|26.86|72
1632935700000|2021-09-29 17:15:00|27.15|26.85|27.23|26.93|27.25|26.95|27.1|26.8|109
1632936000000|2021-09-29 17:20:00|27.24|26.94|27.22|26.92|27.26|26.96|27.21|26.91|61
1632936300000|2021-09-29 17:25:00|27.23|26.93|27.22|26.92|27.23|26.93|27.21|26.91|42
1632936600000|2021-09-29 17:30:00|27.21|26.91|27.22|26.92|27.22|26.92|27.17|26.87|72
1632936900000|2021-09-29 17:35:00|27.21|26.91|27.19|26.89|27.23|26.93|27.16|26.86|54
1632937200000|2021-09-29 17:40:00|27.18|26.88|27.11|26.81|27.18|26.88|27.08|26.78|69
1632937500000|2021-09-29 17:45:00|27.1|26.8|27.09|26.79|27.1|26.8|26.98|26.68|107
1632937800000|2021-09-29 17:50:00|27.1|26.8|27.09|26.79|27.1|26.8|27.07|26.77|66
1632938100000|2021-09-29 17:55:00|27.08|26.78|27.06|26.76|27.09|26.79|27.01|26.71|95
1632938400000|2021-09-29 18:00:00|27.05|26.75|27.09|26.79|27.1|26.8|27.02|26.72|209
1632938700000|2021-09-29 18:05:00|27.08|26.78|27.21|26.91|27.21|26.91|27.02|26.72|132
1632939000000|2021-09-29 18:10:00|27.22|26.92|27.31|27.01|27.35|27.05|27.21|26.91|144
1632939300000|2021-09-29 18:15:00|27.32|27.02|27.26|26.96|27.4|27.1|27.26|26.96|137
1632939600000|2021-09-29 18:20:00|27.25|26.95|27.28|26.98|27.3|27|27.23|26.93|66
1632939900000|2021-09-29 18:25:00|27.27|26.97|27.27|26.97|27.3|27|27.21|26.91|69
1632940200000|2021-09-29 18:30:00|27.26|26.96|27.2|26.9|27.27|26.97|27.19|26.89|69
1632940500000|2021-09-29 18:35:00|27.19|26.89|27.25|26.95|27.36|27.06|27.18|26.88|117
1632940800000|2021-09-29 18:40:00|27.26|26.96|27.32|27.02|27.32|27.02|27.22|26.92|75
1632941100000|2021-09-29 18:45:00|27.31|27.01|27.21|26.91|27.32|27.02|27.18|26.88|87
1632941400000|2021-09-29 18:50:00|27.22|26.92|27.33|27.03|27.33|27.03|27.19|26.89|74
1632941700000|2021-09-29 18:55:00|27.34|27.04|27.25|26.95|27.34|27.04|27.18|26.88|79
1632942000000|2021-09-29 19:00:00|27.24|26.94|27.11|26.81|27.27|26.97|27.11|26.81|124
1632942300000|2021-09-29 19:05:00|27.1|26.8|27.29|26.99|27.31|27.01|27.08|26.78|135
1632942600000|2021-09-29 19:10:00|27.28|26.98|27.24|26.94|27.29|26.99|27.21|26.91|69
1632942900000|2021-09-29 19:15:00|27.23|26.93|27.33|27.03|27.36|27.06|27.23|26.93|133
1632943200000|2021-09-29 19:20:00|27.32|27.02|27.15|26.85|27.33|27.03|27.13|26.83|230
1632943500000|2021-09-29 19:25:00|27.14|26.84|27.3|27|27.31|27.01|27.14|26.84|173
1632943800000|2021-09-29 19:30:00|27.31|27.01|27.27|26.97|27.31|27.01|27.21|26.91|89
1632944100000|2021-09-29 19:35:00|27.26|26.96|27.15|26.85|27.3|27|27.14|26.84|84
1632944400000|2021-09-29 19:40:00|27.14|26.84|27.17|26.87|27.18|26.88|27.12|26.82|82
1632944700000|2021-09-29 19:45:00|27.16|26.86|27.2|26.9|27.21|26.91|27.13|26.83|57
1632945000000|2021-09-29 19:50:00|27.21|26.91|27.13|26.83|27.21|26.91|27.12|26.82|67
1632945300000|2021-09-29 19:55:00|27.12|26.82|27.2|26.9|27.22|26.92|27.05|26.75|66
1632945600000|2021-09-29 20:00:00|27.19|26.89|27.12|26.82|27.2|26.9|27.08|26.78|91
1632945900000|2021-09-29 20:05:00|27.11|26.81|27.03|26.73|27.12|26.82|26.97|26.67|143
1632946200000|2021-09-29 20:10:00|27.02|26.72|26.83|26.53|27.06|26.76|26.83|26.53|207
1632946500000|2021-09-29 20:15:00|26.82|26.52|26.83|26.53|26.86|26.56|26.76|26.46|183
1632946800000|2021-09-29 20:20:00|26.82|26.52|26.93|26.63|26.94|26.64|26.81|26.51|154
1632947100000|2021-09-29 20:25:00|26.94|26.64|26.76|26.46|26.94|26.64|26.74|26.44|104
1632947400000|2021-09-29 20:30:00|26.75|26.45|26.8|26.5|26.87|26.57|26.74|26.44|120
1632947700000|2021-09-29 20:35:00|26.79|26.49|26.76|26.46|26.85|26.55|26.76|26.46|70
1632948000000|2021-09-29 20:40:00|26.75|26.45|26.75|26.45|26.81|26.51|26.71|26.41|111
1632948300000|2021-09-29 20:45:00|26.76|26.46|26.75|26.45|26.78|26.48|26.71|26.41|96
1632948600000|2021-09-29 20:50:00|26.74|26.44|26.73|26.43|26.75|26.45|26.68|26.38|62
1632948900000|2021-09-29 20:55:00|26.72|26.42|26.83|26.53|26.85|26.55|26.71|26.41|153
1632949200000|2021-09-29 21:00:00|26.82|26.52|26.93|26.63|26.94|26.64|26.78|26.48|84
1632949500000|2021-09-29 21:05:00|26.92|26.62|26.85|26.55|26.92|26.62|26.83|26.53|111
1632949800000|2021-09-29 21:10:00|26.84|26.54|26.74|26.44|26.85|26.55|26.74|26.44|68
1632950100000|2021-09-29 21:15:00|26.73|26.43|26.74|26.44|26.76|26.46|26.7|26.4|82
1632950400000|2021-09-29 21:20:00|26.75|26.45|26.74|26.44|26.77|26.47|26.73|26.43|32
1632950700000|2021-09-29 21:25:00|26.73|26.43|26.76|26.46|26.77|26.47|26.71|26.41|70
1632951000000|2021-09-29 21:30:00|26.77|26.47|26.82|26.52|26.82|26.52|26.75|26.45|24
1632951300000|2021-09-29 21:35:00|26.81|26.51|26.84|26.54|26.84|26.54|26.8|26.5|10
1632951600000|2021-09-29 21:40:00|26.85|26.55|26.92|26.62|26.92|26.62|26.85|26.55|10
1632951900000|2021-09-29 21:45:00|26.91|26.61|26.93|26.63|26.95|26.65|26.88|26.58|45
1632952200000|2021-09-29 21:50:00|26.94|26.64|26.88|26.58|26.95|26.65|26.88|26.58|25
1632952500000|2021-09-29 21:55:00|26.87|26.57|26.93|26.63|26.93|26.63|26.87|26.57|35
1632952800000|2021-09-29 22:00:00|26.94|26.64|26.89|26.59|26.95|26.65|26.88|26.58|58
1632953100000|2021-09-29 22:05:00|26.88|26.58|26.82|26.52|26.89|26.59|26.82|26.52|29
1632953400000|2021-09-29 22:10:00|26.81|26.51|26.83|26.53|26.87|26.57|26.8|26.5|77
1632953700000|2021-09-29 22:15:00|26.82|26.52|26.83|26.53|26.85|26.55|26.82|26.52|44
1632954000000|2021-09-29 22:20:00|26.82|26.52|26.7|26.4|26.82|26.52|26.68|26.38|47
1632954300000|2021-09-29 22:25:00|26.71|26.41|26.73|26.43|26.75|26.45|26.66|26.36|81
1632954600000|2021-09-29 22:30:00|26.72|26.42|26.8|26.5|26.81|26.51|26.71|26.41|79
1632954900000|2021-09-29 22:35:00|26.79|26.49|26.76|26.46|26.8|26.5|26.75|26.45|56
1632955200000|2021-09-29 22:40:00|26.77|26.47|26.84|26.54|26.86|26.56|26.76|26.46|104
1632955500000|2021-09-29 22:45:00|26.83|26.53|26.8|26.5|26.84|26.54|26.74|26.44|56
1632955800000|2021-09-29 22:50:00|26.79|26.49|26.83|26.53|26.85|26.55|26.76|26.46|61
1632956100000|2021-09-29 22:55:00|26.82|26.52|26.81|26.51|26.86|26.56|26.8|26.5|36
1632956400000|2021-09-29 23:00:00|26.8|26.5|26.73|26.43|26.81|26.51|26.73|26.43|73
1632956700000|2021-09-29 23:05:00|26.72|26.42|26.89|26.59|26.89|26.59|26.72|26.42|83
1632957000000|2021-09-29 23:10:00|26.9|26.6|26.87|26.57|26.91|26.61|26.85|26.55|94
1632957300000|2021-09-29 23:15:00|26.88|26.58|26.89|26.59|26.9|26.6|26.84|26.54|72
1632957600000|2021-09-29 23:20:00|26.88|26.58|27.08|26.78|27.08|26.78|26.88|26.58|75
1632957900000|2021-09-29 23:25:00|27.07|26.77|27|26.7|27.07|26.77|26.98|26.68|90
1632958200000|2021-09-29 23:30:00|27.01|26.71|27.05|26.75|27.08|26.78|27|26.7|83
1632958500000|2021-09-29 23:35:00|27.04|26.74|27.09|26.79|27.11|26.81|27.02|26.72|72
1632958800000|2021-09-29 23:40:00|27.1|26.8|27.14|26.84|27.14|26.84|27.06|26.76|71
1632959100000|2021-09-29 23:45:00|27.15|26.85|27.15|26.85|27.16|26.86|27.12|26.82|67
1632959400000|2021-09-29 23:50:00|27.16|26.86|27.15|26.85|27.17|26.87|27.12|26.82|76
1632959700000|2021-09-29 23:55:00|27.14|26.84|27.12|26.82|27.16|26.86|27.09|26.79|89
1632960000000|2021-09-30 00:00:00|27.13|26.83|27.1|26.8|27.19|26.89|27|26.7|160
1632960300000|2021-09-30 00:05:00|27.09|26.79|27.12|26.82|27.13|26.83|27.02|26.72|77
1632960600000|2021-09-30 00:10:00|27.13|26.83|27.21|26.91|27.21|26.91|27.09|26.79|67
1632960900000|2021-09-30 00:15:00|27.22|26.92|27.31|27.01|27.36|27.06|27.21|26.91|198
1632961200000|2021-09-30 00:20:00|27.32|27.02|27.28|26.98|27.32|27.02|27.25|26.95|69
1632961500000|2021-09-30 00:25:00|27.29|26.99|27.29|26.99|27.33|27.03|27.27|26.97|62
1632961800000|2021-09-30 00:30:00|27.3|27|27.26|26.96|27.31|27.01|27.24|26.94|71
1632962100000|2021-09-30 00:35:00|27.27|26.97|27.3|27|27.35|27.05|27.25|26.95|54
1632962400000|2021-09-30 00:40:00|27.29|26.99|27.41|27.11|27.47|27.17|27.24|26.94|169
1632962700000|2021-09-30 00:45:00|27.42|27.12|27.5|27.2|27.54|27.24|27.4|27.1|165
1632963000000|2021-09-30 00:50:00|27.51|27.21|27.58|27.28|27.59|27.29|27.5|27.2|138
1632963300000|2021-09-30 00:55:00|27.59|27.29|27.6|27.3|27.61|27.31|27.53|27.23|155
1632963600000|2021-09-30 01:00:00|27.61|27.31|27.53|27.23|27.62|27.32|27.51|27.21|83
1632963900000|2021-09-30 01:05:00|27.54|27.24|27.63|27.33|27.64|27.34|27.5|27.2|108
1632964200000|2021-09-30 01:10:00|27.64|27.34|27.72|27.42|27.74|27.44|27.62|27.32|195
1632964500000|2021-09-30 01:15:00|27.73|27.43|27.79|27.49|27.83|27.53|27.73|27.43|179
1632964800000|2021-09-30 01:20:00|27.78|27.48|27.75|27.45|27.85|27.55|27.67|27.37|164
1632965100000|2021-09-30 01:25:00|27.74|27.44|27.84|27.54|27.86|27.56|27.69|27.39|120
1632965400000|2021-09-30 01:30:00|27.85|27.55|27.8|27.5|27.89|27.59|27.8|27.5|95
1632965700000|2021-09-30 01:35:00|27.81|27.51|27.83|27.53|27.88|27.58|27.77|27.47|75
1632966000000|2021-09-30 01:40:00|27.84|27.54|27.81|27.51|27.87|27.57|27.8|27.5|92
1632966300000|2021-09-30 01:45:00|27.8|27.5|27.9|27.6|27.91|27.61|27.8|27.5|83
1632966600000|2021-09-30 01:50:00|27.89|27.59|27.85|27.55|27.91|27.61|27.84|27.54|53
1632966900000|2021-09-30 01:55:00|27.86|27.56|27.94|27.64|27.95|27.65|27.86|27.56|61
1632967200000|2021-09-30 02:00:00|27.95|27.65|27.96|27.66|28|27.7|27.91|27.61|92
1632967500000|2021-09-30 02:05:00|27.97|27.67|27.93|27.63|27.98|27.68|27.92|27.62|89
1632967800000|2021-09-30 02:10:00|27.94|27.64|27.93|27.63|27.97|27.67|27.93|27.63|60
1632968100000|2021-09-30 02:15:00|27.94|27.64|27.89|27.59|27.94|27.64|27.85|27.55|70
1632968400000|2021-09-30 02:20:00|27.88|27.58|28|27.7|28|27.7|27.87|27.57|57
1632968700000|2021-09-30 02:25:00|27.99|27.69|28.01|27.71|28.01|27.71|27.98|27.68|53
1632969000000|2021-09-30 02:30:00|28|27.7|27.96|27.66|28|27.7|27.95|27.65|93
1632969300000|2021-09-30 02:35:00|27.95|27.65|27.94|27.64|27.97|27.67|27.93|27.63|96
1632969600000|2021-09-30 02:40:00|27.93|27.63|27.96|27.66|27.97|27.67|27.93|27.63|54
1632969900000|2021-09-30 02:45:00|27.95|27.65|27.93|27.63|27.98|27.68|27.93|27.63|61
1632970200000|2021-09-30 02:50:00|27.92|27.62|28|27.7|28.01|27.71|27.91|27.61|57
1632970500000|2021-09-30 02:55:00|28.01|27.71|28.1|27.8|28.11|27.81|28|27.7|98
1632970800000|2021-09-30 03:00:00|28.11|27.81|28|27.7|28.13|27.83|27.94|27.64|142
1632971100000|2021-09-30 03:05:00|28.01|27.71|28|27.7|28.02|27.72|27.97|27.67|48
1632971400000|2021-09-30 03:10:00|27.99|27.69|27.94|27.64|27.99|27.69|27.92|27.62|60
1632971700000|2021-09-30 03:15:00|27.95|27.65|27.92|27.62|27.96|27.66|27.89|27.59|79
1632972000000|2021-09-30 03:20:00|27.91|27.61|27.9|27.6|27.92|27.62|27.88|27.58|77
1632972300000|2021-09-30 03:25:00|27.91|27.61|27.88|27.58|27.92|27.62|27.87|27.57|43
1632972600000|2021-09-30 03:30:00|27.89|27.59|27.88|27.58|27.9|27.6|27.86|27.56|80
1632972900000|2021-09-30 03:35:00|27.87|27.57|27.92|27.62|27.97|27.67|27.87|27.57|123
1632973200000|2021-09-30 03:40:00|27.93|27.63|27.98|27.68|28|27.7|27.91|27.61|106
1632973500000|2021-09-30 03:45:00|27.97|27.67|28.01|27.71|28.01|27.71|27.93|27.63|51
1632973800000|2021-09-30 03:50:00|28.02|27.72|27.96|27.66|28.02|27.72|27.96|27.66|98
1632974100000|2021-09-30 03:55:00|27.97|27.67|28.09|27.79|28.1|27.8|27.96|27.66|97
1632974400000|2021-09-30 04:00:00|28.1|27.8|28.13|27.83|28.17|27.87|28.09|27.79|122
1632974700000|2021-09-30 04:05:00|28.14|27.84|28.13|27.83|28.14|27.84|28.08|27.78|109
1632975000000|2021-09-30 04:10:00|28.14|27.84|28.07|27.77|28.15|27.85|28.06|27.76|68
1632975300000|2021-09-30 04:15:00|28.08|27.78|28.03|27.73|28.11|27.81|28.02|27.72|48
1632975600000|2021-09-30 04:20:00|28.02|27.72|28.04|27.74|28.04|27.74|28.01|27.71|60
1632975900000|2021-09-30 04:25:00|28.03|27.73|28.03|27.73|28.04|27.74|28.01|27.71|61
1632976200000|2021-09-30 04:30:00|28.04|27.74|28.03|27.73|28.07|27.77|28.03|27.73|42
1632976500000|2021-09-30 04:35:00|28.04|27.74|28.04|27.74|28.07|27.77|28.03|27.73|61
1632976800000|2021-09-30 04:40:00|28.03|27.73|28.02|27.72|28.05|27.75|28.01|27.71|28
1632977100000|2021-09-30 04:45:00|28.01|27.71|27.89|27.59|28.03|27.73|27.89|27.59|60
1632977400000|2021-09-30 04:50:00|27.88|27.58|27.9|27.6|27.94|27.64|27.88|27.58|48
1632977700000|2021-09-30 04:55:00|27.89|27.59|27.9|27.6|27.92|27.62|27.89|27.59|76
1632978000000|2021-09-30 05:00:00|27.91|27.61|27.91|27.61|27.97|27.67|27.9|27.6|80
1632978300000|2021-09-30 05:05:00|27.92|27.62|27.93|27.63|27.95|27.65|27.92|27.62|66
1632978600000|2021-09-30 05:10:00|27.92|27.62|27.93|27.63|27.98|27.68|27.91|27.61|40
1632978900000|2021-09-30 05:15:00|27.94|27.64|27.9|27.6|27.94|27.64|27.89|27.59|47
1632979200000|2021-09-30 05:20:00|27.89|27.59|27.87|27.57|27.9|27.6|27.87|27.57|53
1632979500000|2021-09-30 05:25:00|27.88|27.58|27.83|27.53|27.88|27.58|27.83|27.53|54
1632979800000|2021-09-30 05:30:00|27.84|27.54|27.76|27.46|27.84|27.54|27.75|27.45|71
1632980100000|2021-09-30 05:35:00|27.77|27.47|27.79|27.49|27.83|27.53|27.76|27.46|65
1632980400000|2021-09-30 05:40:00|27.78|27.48|27.76|27.46|27.83|27.53|27.76|27.46|63
1632980700000|2021-09-30 05:45:00|27.77|27.47|27.84|27.54|27.85|27.55|27.76|27.46|84
1632981000000|2021-09-30 05:50:00|27.83|27.53|27.82|27.52|27.84|27.54|27.79|27.49|48
1632981300000|2021-09-30 05:55:00|27.83|27.53|27.79|27.49|27.84|27.54|27.78|27.48|55
1632981600000|2021-09-30 06:00:00|27.8|27.5|27.83|27.53|27.84|27.54|27.8|27.5|46
1632981900000|2021-09-30 06:05:00|27.84|27.54|27.88|27.58|27.88|27.58|27.83|27.53|41
1632982200000|2021-09-30 06:10:00|27.87|27.57|27.91|27.61|27.93|27.63|27.87|27.57|53
1632982500000|2021-09-30 06:15:00|27.92|27.62|27.95|27.65|27.98|27.68|27.91|27.61|46
1632982800000|2021-09-30 06:20:00|27.94|27.64|27.88|27.58|27.97|27.67|27.87|27.57|97
1632983100000|2021-09-30 06:25:00|27.87|27.57|27.86|27.56|27.91|27.61|27.86|27.56|90
1632983400000|2021-09-30 06:30:00|27.87|27.57|27.86|27.56|27.88|27.58|27.85|27.55|60
1632983700000|2021-09-30 06:35:00|27.87|27.57|27.91|27.61|27.91|27.61|27.85|27.55|49
1632984000000|2021-09-30 06:40:00|27.92|27.62|27.92|27.62|27.95|27.65|27.91|27.61|59
1632984300000|2021-09-30 06:45:00|27.91|27.61|27.82|27.52|27.92|27.62|27.82|27.52|50
1632984600000|2021-09-30 06:50:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|55
1632984900000|2021-09-30 06:55:00|27.82|27.52|27.73|27.43|27.82|27.52|27.73|27.43|58
1632985200000|2021-09-30 07:00:00|27.74|27.44|27.74|27.44|27.77|27.47|27.73|27.43|51
1632985500000|2021-09-30 07:05:00|27.73|27.43|27.75|27.45|27.76|27.46|27.73|27.43|57
1632985800000|2021-09-30 07:10:00|27.74|27.44|27.66|27.36|27.75|27.45|27.66|27.36|59
1632986100000|2021-09-30 07:15:00|27.67|27.37|27.69|27.39|27.71|27.41|27.66|27.36|53
1632986400000|2021-09-30 07:20:00|27.7|27.4|27.69|27.39|27.72|27.42|27.69|27.39|80
1632986700000|2021-09-30 07:25:00|27.68|27.38|27.67|27.37|27.69|27.39|27.67|27.37|26
1632987000000|2021-09-30 07:30:00|27.68|27.38|27.67|27.37|27.72|27.42|27.67|27.37|33
1632987300000|2021-09-30 07:35:00|27.68|27.38|27.69|27.39|27.74|27.44|27.68|27.38|33
1632987600000|2021-09-30 07:40:00|27.7|27.4|27.72|27.42|27.74|27.44|27.69|27.39|29
1632987900000|2021-09-30 07:45:00|27.73|27.43|27.72|27.42|27.73|27.43|27.7|27.4|18
1632988200000|2021-09-30 07:50:00|27.71|27.41|27.69|27.39|27.72|27.42|27.67|27.37|39
1632988500000|2021-09-30 07:55:00|27.7|27.4|27.67|27.37|27.7|27.4|27.66|27.36|48
1632988800000|2021-09-30 08:00:00|27.66|27.36|27.74|27.44|27.81|27.51|27.66|27.36|92
1632989100000|2021-09-30 08:05:00|27.75|27.45|27.66|27.36|27.77|27.47|27.65|27.35|66
1632989400000|2021-09-30 08:10:00|27.67|27.37|27.66|27.36|27.68|27.38|27.61|27.31|48
1632989700000|2021-09-30 08:15:00|27.65|27.35|27.58|27.28|27.65|27.35|27.56|27.26|101
1632990000000|2021-09-30 08:20:00|27.59|27.29|27.62|27.32|27.64|27.34|27.57|27.27|64
1632990300000|2021-09-30 08:25:00|27.61|27.31|27.61|27.31|27.64|27.34|27.58|27.28|67
1632990600000|2021-09-30 08:30:00|27.62|27.32|27.56|27.26|27.63|27.33|27.55|27.25|65
1632990900000|2021-09-30 08:35:00|27.55|27.25|27.51|27.21|27.55|27.25|27.46|27.16|122
1632991200000|2021-09-30 08:40:00|27.5|27.2|27.56|27.26|27.64|27.34|27.5|27.2|81
1632991500000|2021-09-30 08:45:00|27.57|27.27|27.5|27.2|27.59|27.29|27.5|27.2|62
1632991800000|2021-09-30 08:50:00|27.51|27.21|27.53|27.23|27.54|27.24|27.49|27.19|66
1632992100000|2021-09-30 08:55:00|27.52|27.22|27.54|27.24|27.62|27.32|27.52|27.22|114
1632992400000|2021-09-30 09:00:00|27.55|27.25|27.64|27.34|27.66|27.36|27.54|27.24|95
1632992700000|2021-09-30 09:05:00|27.65|27.35|27.62|27.32|27.66|27.36|27.61|27.31|52
1632993000000|2021-09-30 09:10:00|27.61|27.31|27.71|27.41|27.72|27.42|27.61|27.31|59
1632993300000|2021-09-30 09:15:00|27.7|27.4|27.71|27.41|27.73|27.43|27.62|27.32|66
1632993600000|2021-09-30 09:20:00|27.72|27.42|27.64|27.34|27.73|27.43|27.63|27.33|29
1632993900000|2021-09-30 09:25:00|27.63|27.33|27.62|27.32|27.64|27.34|27.6|27.3|62
1632994200000|2021-09-30 09:30:00|27.61|27.31|27.52|27.22|27.61|27.31|27.52|27.22|44
1632994500000|2021-09-30 09:35:00|27.53|27.23|27.5|27.2|27.53|27.23|27.5|27.2|34
1632994800000|2021-09-30 09:40:00|27.49|27.19|27.55|27.25|27.56|27.26|27.49|27.19|59
1632995100000|2021-09-30 09:45:00|27.54|27.24|27.53|27.23|27.56|27.26|27.47|27.17|74
1632995400000|2021-09-30 09:50:00|27.54|27.24|27.54|27.24|27.58|27.28|27.51|27.21|84
1632995700000|2021-09-30 09:55:00|27.55|27.25|27.56|27.26|27.65|27.35|27.54|27.24|96
1632996000000|2021-09-30 10:00:00|27.57|27.27|27.65|27.35|27.67|27.37|27.53|27.23|82
1632996300000|2021-09-30 10:05:00|27.64|27.34|27.66|27.36|27.69|27.39|27.64|27.34|67
1632996600000|2021-09-30 10:10:00|27.65|27.35|27.68|27.38|27.7|27.4|27.64|27.34|78
1632996900000|2021-09-30 10:15:00|27.69|27.39|27.66|27.36|27.71|27.41|27.66|27.36|50
1632997200000|2021-09-30 10:20:00|27.65|27.35|27.59|27.29|27.66|27.36|27.58|27.28|53
1632997500000|2021-09-30 10:25:00|27.58|27.28|27.57|27.27|27.6|27.3|27.53|27.23|50
1632997800000|2021-09-30 10:30:00|27.58|27.28|27.48|27.18|27.58|27.28|27.46|27.16|83
1632998100000|2021-09-30 10:35:00|27.49|27.19|27.47|27.17|27.49|27.19|27.44|27.14|39
1632998400000|2021-09-30 10:40:00|27.46|27.16|27.46|27.16|27.48|27.18|27.45|27.15|45
1632998700000|2021-09-30 10:45:00|27.47|27.17|27.5|27.2|27.52|27.22|27.46|27.16|80
1632999000000|2021-09-30 10:50:00|27.51|27.21|27.45|27.15|27.53|27.23|27.42|27.12|85
1632999300000|2021-09-30 10:55:00|27.46|27.16|27.34|27.04|27.49|27.19|27.29|26.99|101
1632999600000|2021-09-30 11:00:00|27.33|27.03|27.46|27.16|27.49|27.19|27.32|27.02|117
1632999900000|2021-09-30 11:05:00|27.47|27.17|27.4|27.1|27.51|27.21|27.39|27.09|105
1633000200000|2021-09-30 11:10:00|27.39|27.09|27.51|27.21|27.54|27.24|27.36|27.06|133
1633000500000|2021-09-30 11:15:00|27.52|27.22|27.53|27.23|27.55|27.25|27.49|27.19|138
1633000800000|2021-09-30 11:20:00|27.54|27.24|27.57|27.27|27.59|27.29|27.54|27.24|71
1633001100000|2021-09-30 11:25:00|27.56|27.26|27.51|27.21|27.57|27.27|27.48|27.18|50
1633001400000|2021-09-30 11:30:00|27.52|27.22|27.54|27.24|27.57|27.27|27.52|27.22|56
1633001700000|2021-09-30 11:35:00|27.55|27.25|27.54|27.24|27.7|27.4|27.52|27.22|114
1633002000000|2021-09-30 11:40:00|27.53|27.23|27.5|27.2|27.53|27.23|27.46|27.16|64
1633002300000|2021-09-30 11:45:00|27.51|27.21|27.62|27.32|27.63|27.33|27.49|27.19|58
1633002600000|2021-09-30 11:50:00|27.63|27.33|27.65|27.35|27.65|27.35|27.6|27.3|55
1633002900000|2021-09-30 11:55:00|27.64|27.34|27.69|27.39|27.69|27.39|27.64|27.34|52
1633003200000|2021-09-30 12:00:00|27.7|27.4|27.7|27.4|27.75|27.45|27.66|27.36|89
1633003500000|2021-09-30 12:05:00|27.69|27.39|27.85|27.55|27.86|27.56|27.68|27.38|103
1633003800000|2021-09-30 12:10:00|27.84|27.54|27.83|27.53|27.86|27.56|27.81|27.51|60
1633004100000|2021-09-30 12:15:00|27.84|27.54|27.87|27.57|27.91|27.61|27.83|27.53|64
1633004400000|2021-09-30 12:20:00|27.88|27.58|27.82|27.52|27.88|27.58|27.82|27.52|88
1633004700000|2021-09-30 12:25:00|27.83|27.53|27.8|27.5|27.87|27.57|27.8|27.5|84
1633005000000|2021-09-30 12:30:00|27.81|27.51|27.9|27.6|27.93|27.63|27.8|27.5|93
1633005300000|2021-09-30 12:35:00|27.89|27.59|27.94|27.64|27.94|27.64|27.87|27.57|104
1633005600000|2021-09-30 12:40:00|27.93|27.63|28.03|27.73|28.04|27.74|27.92|27.62|115
1633005900000|2021-09-30 12:45:00|28.02|27.72|27.95|27.65|28.05|27.75|27.89|27.59|186
1633006200000|2021-09-30 12:50:00|27.96|27.66|27.95|27.65|27.98|27.68|27.91|27.61|140
1633006500000|2021-09-30 12:55:00|27.94|27.64|27.82|27.52|27.94|27.64|27.8|27.5|69
1633006800000|2021-09-30 13:00:00|27.83|27.53|27.75|27.45|27.83|27.53|27.74|27.44|57
1633007100000|2021-09-30 13:05:00|27.74|27.44|27.78|27.48|27.79|27.49|27.71|27.41|73
1633007400000|2021-09-30 13:10:00|27.79|27.49|27.88|27.58|27.9|27.6|27.79|27.49|34
1633007700000|2021-09-30 13:15:00|27.87|27.57|27.93|27.63|27.94|27.64|27.87|27.57|101
1633008000000|2021-09-30 13:20:00|27.92|27.62|27.98|27.68|28.01|27.71|27.91|27.61|123
1633008300000|2021-09-30 13:25:00|27.97|27.67|27.93|27.63|28.01|27.71|27.93|27.63|113
1633008600000|2021-09-30 13:30:00|27.94|27.64|28.13|27.83|28.13|27.83|27.92|27.62|86
1633008900000|2021-09-30 13:35:00|28.14|27.84|27.81|27.51|28.14|27.84|27.8|27.5|128
1633009200000|2021-09-30 13:40:00|27.82|27.52|27.73|27.43|27.82|27.52|27.72|27.42|176
1633009500000|2021-09-30 13:45:00|27.74|27.44|27.8|27.5|27.8|27.5|27.69|27.39|121
1633009800000|2021-09-30 13:50:00|27.81|27.51|27.88|27.58|27.9|27.6|27.81|27.51|92
1633010100000|2021-09-30 13:55:00|27.87|27.57|27.84|27.54|27.9|27.6|27.84|27.54|98
1633010400000|2021-09-30 14:00:00|27.83|27.53|27.83|27.53|27.85|27.55|27.79|27.49|97
1633010700000|2021-09-30 14:05:00|27.82|27.52|27.7|27.4|27.82|27.52|27.69|27.39|113
1633011000000|2021-09-30 14:10:00|27.71|27.41|27.78|27.48|27.8|27.5|27.71|27.41|116
1633011300000|2021-09-30 14:15:00|27.77|27.47|27.87|27.57|27.87|27.57|27.77|27.47|95
1633011600000|2021-09-30 14:20:00|27.86|27.56|27.81|27.51|27.87|27.57|27.8|27.5|74
1633011900000|2021-09-30 14:25:00|27.82|27.52|27.85|27.55|27.88|27.58|27.81|27.51|62
1633012200000|2021-09-30 14:30:00|27.86|27.56|27.83|27.53|27.86|27.56|27.79|27.49|73
1633012500000|2021-09-30 14:35:00|27.84|27.54|27.76|27.46|27.84|27.54|27.76|27.46|72
1633012800000|2021-09-30 14:40:00|27.77|27.47|27.81|27.51|27.81|27.51|27.7|27.4|95
1633013100000|2021-09-30 14:45:00|27.82|27.52|27.85|27.55|27.88|27.58|27.82|27.52|70
1633013400000|2021-09-30 14:50:00|27.86|27.56|27.81|27.51|27.88|27.58|27.81|27.51|57
1633013700000|2021-09-30 14:55:00|27.8|27.5|27.76|27.46|27.81|27.51|27.74|27.44|143
1633014000000|2021-09-30 15:00:00|27.77|27.47|27.75|27.45|27.77|27.47|27.7|27.4|67
1633014300000|2021-09-30 15:05:00|27.76|27.46|27.96|27.66|27.96|27.66|27.76|27.46|82
1633014600000|2021-09-30 15:10:00|27.97|27.67|27.98|27.68|27.99|27.69|27.9|27.6|84
1633014900000|2021-09-30 15:15:00|27.99|27.69|28.02|27.72|28.02|27.72|27.96|27.66|62
1633015200000|2021-09-30 15:20:00|28.01|27.71|28.03|27.73|28.04|27.74|27.99|27.69|77
1633015500000|2021-09-30 15:25:00|28.02|27.72|28.05|27.75|28.06|27.76|28.01|27.71|102
1633015800000|2021-09-30 15:30:00|28.04|27.74|27.99|27.69|28.05|27.75|27.99|27.69|56
1633016100000|2021-09-30 15:35:00|27.98|27.68|27.96|27.66|28.02|27.72|27.94|27.64|136
1633016400000|2021-09-30 15:40:00|27.95|27.65|27.92|27.62|27.95|27.65|27.9|27.6|106
1633016700000|2021-09-30 15:45:00|27.91|27.61|27.87|27.57|27.92|27.62|27.84|27.54|87
1633017000000|2021-09-30 15:50:00|27.88|27.58|27.89|27.59|27.89|27.59|27.81|27.51|66
1633017300000|2021-09-30 15:55:00|27.88|27.58|27.96|27.66|27.96|27.66|27.86|27.56|66
1633017600000|2021-09-30 16:00:00|27.97|27.67|27.94|27.64|27.98|27.68|27.89|27.59|122
1633017900000|2021-09-30 16:05:00|27.95|27.65|27.82|27.52|27.95|27.65|27.82|27.52|66
1633018200000|2021-09-30 16:10:00|27.83|27.53|27.76|27.46|27.83|27.53|27.73|27.43|91
1633018500000|2021-09-30 16:15:00|27.75|27.45|27.82|27.52|27.82|27.52|27.75|27.45|72
1633018800000|2021-09-30 16:20:00|27.83|27.53|27.78|27.48|27.83|27.53|27.77|27.47|70
1633019100000|2021-09-30 16:25:00|27.79|27.49|27.74|27.44|27.81|27.51|27.74|27.44|74
1633019400000|2021-09-30 16:30:00|27.73|27.43|27.77|27.47|27.77|27.47|27.69|27.39|93
1633019700000|2021-09-30 16:35:00|27.76|27.46|27.76|27.46|27.8|27.5|27.75|27.45|53
1633020000000|2021-09-30 16:40:00|27.75|27.45|27.79|27.49|27.8|27.5|27.72|27.42|75
1633020300000|2021-09-30 16:45:00|27.78|27.48|27.8|27.5|27.82|27.52|27.74|27.44|53
1633020600000|2021-09-30 16:50:00|27.81|27.51|27.78|27.48|27.84|27.54|27.78|27.48|41
1633020900000|2021-09-30 16:55:00|27.77|27.47|27.79|27.49|27.79|27.49|27.74|27.44|61
1633021200000|2021-09-30 17:00:00|27.78|27.48|27.95|27.65|27.95|27.65|27.77|27.47|75
1633021500000|2021-09-30 17:05:00|27.94|27.64|27.94|27.64|27.97|27.67|27.87|27.57|102
1633021800000|2021-09-30 17:10:00|27.93|27.63|27.95|27.65|27.97|27.67|27.92|27.62|95
1633022100000|2021-09-30 17:15:00|27.96|27.66|27.84|27.54|27.96|27.66|27.8|27.5|79
1633022400000|2021-09-30 17:20:00|27.83|27.53|27.84|27.54|27.87|27.57|27.81|27.51|60
1633022700000|2021-09-30 17:25:00|27.85|27.55|27.76|27.46|27.85|27.55|27.75|27.45|58
1633023000000|2021-09-30 17:30:00|27.77|27.47|27.74|27.44|27.77|27.47|27.69|27.39|93
1633023300000|2021-09-30 17:35:00|27.73|27.43|27.8|27.5|27.83|27.53|27.71|27.41|120
1633023600000|2021-09-30 17:40:00|27.81|27.51|27.77|27.47|27.84|27.54|27.75|27.45|103
1633023900000|2021-09-30 17:45:00|27.78|27.48|27.82|27.52|27.82|27.52|27.77|27.47|53
1633024200000|2021-09-30 17:50:00|27.83|27.53|27.85|27.55|27.85|27.55|27.77|27.47|57
1633024500000|2021-09-30 17:55:00|27.86|27.56|27.81|27.51|27.86|27.56|27.81|27.51|60
1633024800000|2021-09-30 18:00:00|27.8|27.5|27.81|27.51|27.84|27.54|27.77|27.47|86
1633025100000|2021-09-30 18:05:00|27.82|27.52|27.87|27.57|27.88|27.58|27.8|27.5|122
1633025400000|2021-09-30 18:10:00|27.88|27.58|27.84|27.54|27.88|27.58|27.81|27.51|81
1633025700000|2021-09-30 18:15:00|27.83|27.53|27.79|27.49|27.84|27.54|27.79|27.49|49
1633026000000|2021-09-30 18:20:00|27.8|27.5|27.77|27.47|27.8|27.5|27.77|27.47|42
1633026300000|2021-09-30 18:25:00|27.78|27.48|27.85|27.55|27.87|27.57|27.78|27.48|76
1633026600000|2021-09-30 18:30:00|27.84|27.54|27.89|27.59|27.93|27.63|27.82|27.52|116
1633026900000|2021-09-30 18:35:00|27.9|27.6|27.94|27.64|27.94|27.64|27.87|27.57|79
1633027200000|2021-09-30 18:40:00|27.95|27.65|28.04|27.74|28.09|27.79|27.93|27.63|204
1633027500000|2021-09-30 18:45:00|28.05|27.75|28.08|27.78|28.09|27.79|28.03|27.73|139
1633027800000|2021-09-30 18:50:00|28.07|27.77|28.18|27.88|28.19|27.89|28.07|27.77|130
1633028100000|2021-09-30 18:55:00|28.19|27.89|28.18|27.88|28.21|27.91|28.15|27.85|92
1633028400000|2021-09-30 19:00:00|28.17|27.87|28.07|27.77|28.18|27.88|28.07|27.77|97
1633028700000|2021-09-30 19:05:00|28.08|27.78|28.05|27.75|28.11|27.81|28.04|27.74|75
1633029000000|2021-09-30 19:10:00|28.06|27.76|28.1|27.8|28.11|27.81|28.04|27.74|73
1633029300000|2021-09-30 19:15:00|28.11|27.81|28.09|27.79|28.13|27.83|28.09|27.79|69
1633029600000|2021-09-30 19:20:00|28.1|27.8|28.08|27.78|28.1|27.8|28.03|27.73|121
1633029900000|2021-09-30 19:25:00|28.07|27.77|28.15|27.85|28.2|27.9|28.07|27.77|50
1633030200000|2021-09-30 19:30:00|28.16|27.86|28.14|27.84|28.16|27.86|28.13|27.83|63
1633030500000|2021-09-30 19:35:00|28.13|27.83|28.1|27.8|28.13|27.83|28.09|27.79|48
1633030800000|2021-09-30 19:40:00|28.09|27.79|27.97|27.67|28.1|27.8|27.96|27.66|89
1633031100000|2021-09-30 19:45:00|27.96|27.66|28.07|27.77|28.11|27.81|27.93|27.63|123
1633031400000|2021-09-30 19:50:00|28.06|27.76|28.03|27.73|28.08|27.78|28.03|27.73|80
1633031700000|2021-09-30 19:55:00|28.04|27.74|27.93|27.63|28.04|27.74|27.93|27.63|91
1633032000000|2021-09-30 20:00:00|27.94|27.64|28.02|27.72|28.02|27.72|27.93|27.63|111
1633032300000|2021-09-30 20:05:00|28.01|27.71|27.97|27.67|28.03|27.73|27.96|27.66|45
1633032600000|2021-09-30 20:10:00|27.98|27.68|27.97|27.67|27.98|27.68|27.95|27.65|34
1633032900000|2021-09-30 20:15:00|27.98|27.68|27.93|27.63|27.98|27.68|27.93|27.63|30
1633033200000|2021-09-30 20:20:00|27.92|27.62|27.9|27.6|27.93|27.63|27.9|27.6|39
1633033500000|2021-09-30 20:25:00|27.89|27.59|27.87|27.57|27.9|27.6|27.84|27.54|39
1633033800000|2021-09-30 20:30:00|27.86|27.56|27.78|27.48|27.87|27.57|27.78|27.48|58
1633034100000|2021-09-30 20:35:00|27.77|27.47|27.75|27.45|27.78|27.48|27.7|27.4|67
1633034400000|2021-09-30 20:40:00|27.74|27.44|27.67|27.37|27.75|27.45|27.64|27.34|76
1633034700000|2021-09-30 20:45:00|27.68|27.38|27.71|27.41|27.74|27.44|27.66|27.36|114
1633035000000|2021-09-30 20:50:00|27.7|27.4|27.74|27.44|27.79|27.49|27.7|27.4|95
1633035300000|2021-09-30 20:55:00|27.73|27.43|27.73|27.43|27.75|27.45|27.72|27.42|51
1633035600000|2021-09-30 21:00:00|27.72|27.42|27.78|27.48|27.78|27.48|27.71|27.41|31
1633035900000|2021-09-30 21:05:00|27.77|27.47|27.78|27.48|27.79|27.49|27.76|27.46|60
1633036200000|2021-09-30 21:10:00|27.77|27.47|27.74|27.44|27.77|27.47|27.74|27.44|32
1633036500000|2021-09-30 21:15:00|27.75|27.45|27.77|27.47|27.77|27.47|27.72|27.42|55
1633036800000|2021-09-30 21:20:00|27.76|27.46|27.73|27.43|27.77|27.47|27.73|27.43|30
1633037100000|2021-09-30 21:25:00|27.74|27.44|27.77|27.47|27.78|27.48|27.74|27.44|38
1633037400000|2021-09-30 21:30:00|27.76|27.46|27.76|27.46|27.77|27.47|27.75|27.45|17
1633037700000|2021-09-30 21:35:00|27.75|27.45|27.81|27.51|27.82|27.52|27.75|27.45|47
1633038000000|2021-09-30 21:40:00|27.82|27.52|27.85|27.55|27.85|27.55|27.79|27.49|24
1633038300000|2021-09-30 21:45:00|27.84|27.54|27.86|27.56|27.86|27.56|27.83|27.53|31
1633038600000|2021-09-30 21:50:00|27.85|27.55|27.86|27.56|27.89|27.59|27.84|27.54|46
1633038900000|2021-09-30 21:55:00|27.87|27.57|27.89|27.59|27.9|27.6|27.86|27.56|47
1633039200000|2021-09-30 22:00:00|27.88|27.58|27.8|27.5|27.89|27.59|27.79|27.49|55
1633039500000|2021-09-30 22:05:00|27.81|27.51|27.82|27.52|27.84|27.54|27.81|27.51|40
1633039800000|2021-09-30 22:10:00|27.83|27.53|27.83|27.53|27.84|27.54|27.81|27.51|31
1633040100000|2021-09-30 22:15:00|27.84|27.54|27.87|27.57|27.87|27.57|27.81|27.51|48
1633040400000|2021-09-30 22:20:00|27.86|27.56|27.88|27.58|27.89|27.59|27.86|27.56|57
1633040700000|2021-09-30 22:25:00|27.87|27.57|27.89|27.59|27.91|27.61|27.86|27.56|63
1633041000000|2021-09-30 22:30:00|27.88|27.58|27.86|27.56|27.88|27.58|27.83|27.53|77
1633041300000|2021-09-30 22:35:00|27.87|27.57|27.88|27.58|27.88|27.58|27.84|27.54|62
1633041600000|2021-09-30 22:40:00|27.89|27.59|27.88|27.58|27.9|27.6|27.85|27.55|66
1633041900000|2021-09-30 22:45:00|27.89|27.59|27.85|27.55|27.89|27.59|27.85|27.55|41
1633042200000|2021-09-30 22:50:00|27.86|27.56|27.86|27.56|27.88|27.58|27.85|27.55|33
1633042500000|2021-09-30 22:55:00|27.85|27.55|27.91|27.61|27.91|27.61|27.82|27.52|59
1633042800000|2021-09-30 23:00:00|27.92|27.62|27.95|27.65|27.95|27.65|27.89|27.59|44
1633043100000|2021-09-30 23:05:00|27.94|27.64|27.86|27.56|27.95|27.65|27.86|27.56|55
1633043400000|2021-09-30 23:10:00|27.85|27.55|27.84|27.54|27.87|27.57|27.82|27.52|53
1633043700000|2021-09-30 23:15:00|27.83|27.53|27.83|27.53|27.84|27.54|27.78|27.48|49
1633044000000|2021-09-30 23:20:00|27.82|27.52|27.85|27.55|27.86|27.56|27.82|27.52|73
1633044300000|2021-09-30 23:25:00|27.84|27.54|27.86|27.56|27.87|27.57|27.81|27.51|23
1633044600000|2021-09-30 23:30:00|27.85|27.55|27.92|27.62|27.95|27.65|27.84|27.54|96
1633044900000|2021-09-30 23:35:00|27.93|27.63|27.94|27.64|27.95|27.65|27.91|27.61|52
1633045200000|2021-09-30 23:40:00|27.93|27.63|27.95|27.65|27.97|27.67|27.93|27.63|51
1633045500000|2021-09-30 23:45:00|27.96|27.66|28.01|27.71|28.03|27.73|27.95|27.65|72
1633045800000|2021-09-30 23:50:00|28|27.7|28|27.7|28.03|27.73|28|27.7|69
1633046100000|2021-09-30 23:55:00|28.01|27.71|28.03|27.73|28.05|27.75|27.98|27.68|57
1633046400000|2021-10-01 00:00:00|28.04|27.74|28.14|27.84|28.16|27.86|28.03|27.73|85
1633046700000|2021-10-01 00:05:00|28.15|27.85|28.06|27.76|28.21|27.91|28.04|27.74|130
1633047000000|2021-10-01 00:10:00|28.05|27.75|28.09|27.79|28.12|27.82|28|27.7|109
1633047300000|2021-10-01 00:15:00|28.08|27.78|28.1|27.8|28.11|27.81|28.04|27.74|77
1633047600000|2021-10-01 00:20:00|28.11|27.81|28.15|27.85|28.15|27.85|28.07|27.77|57
1633047900000|2021-10-01 00:25:00|28.14|27.84|28.19|27.89|28.19|27.89|28.14|27.84|64
1633048200000|2021-10-01 00:30:00|28.2|27.9|28.29|27.99|28.3|28|28.2|27.9|96
1633048500000|2021-10-01 00:35:00|28.28|27.98|28.27|27.97|28.32|28.02|28.24|27.94|86
1633048800000|2021-10-01 00:40:00|28.28|27.98|28.22|27.92|28.28|27.98|28.18|27.88|73
1633049100000|2021-10-01 00:45:00|28.21|27.91|28.15|27.85|28.22|27.92|28.12|27.82|57
1633049400000|2021-10-01 00:50:00|28.14|27.84|28.07|27.77|28.14|27.84|28.07|27.77|24
1633049700000|2021-10-01 00:55:00|28.08|27.78|28.08|27.78|28.12|27.82|28.07|27.77|79
1633050000000|2021-10-01 01:00:00|28.07|27.77|27.99|27.69|28.07|27.77|27.98|27.68|93
1633050300000|2021-10-01 01:05:00|27.98|27.68|27.95|27.65|28.03|27.73|27.93|27.63|98
1633050600000|2021-10-01 01:10:00|27.96|27.66|27.93|27.63|27.97|27.67|27.91|27.61|72
1633050900000|2021-10-01 01:15:00|27.92|27.62|27.97|27.67|27.98|27.68|27.92|27.62|58
1633051200000|2021-10-01 01:20:00|27.98|27.68|27.99|27.69|28.01|27.71|27.97|27.67|60
1633051500000|2021-10-01 01:25:00|27.98|27.68|28|27.7|28.01|27.71|27.96|27.66|71
1633051800000|2021-10-01 01:30:00|28.01|27.71|28.04|27.74|28.05|27.75|27.97|27.67|84
1633052100000|2021-10-01 01:35:00|28.05|27.75|28.06|27.76|28.07|27.77|28.04|27.74|28
1633052400000|2021-10-01 01:40:00|28.07|27.77|28.14|27.84|28.14|27.84|28.05|27.75|50
1633052700000|2021-10-01 01:45:00|28.13|27.83|28.11|27.81|28.14|27.84|28.1|27.8|57
1633053000000|2021-10-01 01:50:00|28.1|27.8|28.11|27.81|28.18|27.88|28.07|27.77|72
1633053300000|2021-10-01 01:55:00|28.12|27.82|28.13|27.83|28.19|27.89|28.11|27.81|78
1633053600000|2021-10-01 02:00:00|28.14|27.84|28.16|27.86|28.2|27.9|28.13|27.83|49
1633053900000|2021-10-01 02:05:00|28.17|27.87|28.41|28.11|28.52|28.22|28.16|27.86|111
1633054200000|2021-10-01 02:10:00|28.4|28.1|28.1|27.8|28.4|28.1|28.08|27.78|218
1633054500000|2021-10-01 02:15:00|28.11|27.81|27.98|27.68|28.11|27.81|27.96|27.66|98
1633054800000|2021-10-01 02:20:00|27.99|27.69|28|27.7|28.01|27.71|27.98|27.68|72
1633055100000|2021-10-01 02:25:00|28.01|27.71|28|27.7|28.01|27.71|27.99|27.69|62
1633055400000|2021-10-01 02:30:00|28.01|27.71|28|27.7|28.02|27.72|27.97|27.67|84
1633055700000|2021-10-01 02:35:00|27.99|27.69|27.93|27.63|27.99|27.69|27.91|27.61|113
1633056000000|2021-10-01 02:40:00|27.92|27.62|27.92|27.62|27.94|27.64|27.87|27.57|99
1633056300000|2021-10-01 02:45:00|27.91|27.61|27.83|27.53|27.91|27.61|27.8|27.5|96
1633056600000|2021-10-01 02:50:00|27.84|27.54|27.86|27.56|27.86|27.56|27.8|27.5|39
1633056900000|2021-10-01 02:55:00|27.87|27.57|27.84|27.54|27.93|27.63|27.84|27.54|68
1633057200000|2021-10-01 03:00:00|27.85|27.55|27.89|27.59|27.92|27.62|27.84|27.54|55
1633057500000|2021-10-01 03:05:00|27.88|27.58|27.89|27.59|27.92|27.62|27.87|27.57|66
1633057800000|2021-10-01 03:10:00|27.88|27.58|27.84|27.54|27.92|27.62|27.84|27.54|65
1633058100000|2021-10-01 03:15:00|27.83|27.53|27.89|27.59|27.93|27.63|27.83|27.53|63
1633058400000|2021-10-01 03:20:00|27.88|27.58|27.85|27.55|27.88|27.58|27.84|27.54|54
1633058700000|2021-10-01 03:25:00|27.84|27.54|27.81|27.51|27.85|27.55|27.79|27.49|32
1633059000000|2021-10-01 03:30:00|27.82|27.52|27.86|27.56|27.91|27.61|27.81|27.51|41
1633059300000|2021-10-01 03:35:00|27.85|27.55|27.92|27.62|27.92|27.62|27.85|27.55|40
1633059600000|2021-10-01 03:40:00|27.93|27.63|27.9|27.6|27.94|27.64|27.88|27.58|79
1633059900000|2021-10-01 03:45:00|27.89|27.59|27.78|27.48|27.91|27.61|27.7|27.4|111
1633060200000|2021-10-01 03:50:00|27.79|27.49|27.85|27.55|27.9|27.6|27.78|27.48|145
1633060500000|2021-10-01 03:55:00|27.86|27.56|27.83|27.53|27.86|27.56|27.82|27.52|72
1633060800000|2021-10-01 04:00:00|27.84|27.54|27.82|27.52|27.87|27.57|27.78|27.48|117
1633061100000|2021-10-01 04:05:00|27.81|27.51|27.85|27.55|27.86|27.56|27.81|27.51|39
1633061400000|2021-10-01 04:10:00|27.84|27.54|27.85|27.55|27.88|27.58|27.84|27.54|36
1633061700000|2021-10-01 04:15:00|27.86|27.56|27.84|27.54|27.89|27.59|27.83|27.53|45
1633062000000|2021-10-01 04:20:00|27.85|27.55|27.86|27.56|27.88|27.58|27.81|27.51|50
1633062300000|2021-10-01 04:25:00|27.87|27.57|27.83|27.53|27.9|27.6|27.82|27.52|53
1633062600000|2021-10-01 04:30:00|27.84|27.54|27.76|27.46|27.85|27.55|27.74|27.44|94
1633062900000|2021-10-01 04:35:00|27.77|27.47|27.76|27.46|27.82|27.52|27.74|27.44|104
1633063200000|2021-10-01 04:40:00|27.75|27.45|27.78|27.48|27.81|27.51|27.75|27.45|42
1633063500000|2021-10-01 04:45:00|27.77|27.47|27.74|27.44|27.78|27.48|27.73|27.43|36
1633063800000|2021-10-01 04:50:00|27.75|27.45|27.76|27.46|27.77|27.47|27.7|27.4|54
1633064100000|2021-10-01 04:55:00|27.75|27.45|27.78|27.48|27.83|27.53|27.75|27.45|86
1633064400000|2021-10-01 05:00:00|27.79|27.49|27.73|27.43|27.86|27.56|27.72|27.42|103
1633064700000|2021-10-01 05:05:00|27.74|27.44|27.72|27.42|27.81|27.51|27.72|27.42|63
1633065000000|2021-10-01 05:10:00|27.73|27.43|27.81|27.51|27.81|27.51|27.71|27.41|47
1633065300000|2021-10-01 05:15:00|27.8|27.5|27.9|27.6|27.91|27.61|27.79|27.49|74
1633065600000|2021-10-01 05:20:00|27.89|27.59|27.85|27.55|27.91|27.61|27.83|27.53|71
1633065900000|2021-10-01 05:25:00|27.86|27.56|27.88|27.58|27.9|27.6|27.84|27.54|57
1633066200000|2021-10-01 05:30:00|27.87|27.57|27.9|27.6|27.91|27.61|27.86|27.56|56
1633066500000|2021-10-01 05:35:00|27.91|27.61|27.9|27.6|27.92|27.62|27.88|27.58|56
1633066800000|2021-10-01 05:40:00|27.91|27.61|27.92|27.62|27.96|27.66|27.91|27.61|78
1633067100000|2021-10-01 05:45:00|27.93|27.63|27.89|27.59|27.93|27.63|27.89|27.59|53
1633067400000|2021-10-01 05:50:00|27.9|27.6|27.9|27.6|27.93|27.63|27.89|27.59|47
1633067700000|2021-10-01 05:55:00|27.89|27.59|27.91|27.61|27.92|27.62|27.89|27.59|49
1633068000000|2021-10-01 06:00:00|27.92|27.62|27.97|27.67|27.98|27.68|27.91|27.61|68
1633068300000|2021-10-01 06:05:00|27.96|27.66|27.88|27.58|27.97|27.67|27.88|27.58|65
1633068600000|2021-10-01 06:10:00|27.89|27.59|27.86|27.56|27.91|27.61|27.86|27.56|80
1633068900000|2021-10-01 06:15:00|27.87|27.57|27.87|27.57|27.9|27.6|27.86|27.56|33
1633069200000|2021-10-01 06:20:00|27.88|27.58|27.83|27.53|27.89|27.59|27.81|27.51|62
1633069500000|2021-10-01 06:25:00|27.82|27.52|27.82|27.52|27.84|27.54|27.81|27.51|49
1633069800000|2021-10-01 06:30:00|27.83|27.53|27.79|27.49|27.83|27.53|27.78|27.48|61
1633070100000|2021-10-01 06:35:00|27.8|27.5|27.88|27.58|27.88|27.58|27.8|27.5|55
1633070400000|2021-10-01 06:40:00|27.89|27.59|27.86|27.56|27.9|27.6|27.85|27.55|90
1633070700000|2021-10-01 06:45:00|27.85|27.55|27.92|27.62|27.92|27.62|27.85|27.55|33
1633071000000|2021-10-01 06:50:00|27.91|27.61|27.91|27.61|27.97|27.67|27.91|27.61|57
1633071300000|2021-10-01 06:55:00|27.9|27.6|27.93|27.63|27.94|27.64|27.87|27.57|106
1633071600000|2021-10-01 07:00:00|27.92|27.62|27.9|27.6|27.94|27.64|27.86|27.56|89
1633071900000|2021-10-01 07:05:00|27.89|27.59|27.86|27.56|27.9|27.6|27.85|27.55|36
1633072200000|2021-10-01 07:10:00|27.85|27.55|27.91|27.61|27.95|27.65|27.85|27.55|109
1633072500000|2021-10-01 07:15:00|27.92|27.62|28.1|27.8|28.11|27.81|27.9|27.6|153
1633072800000|2021-10-01 07:20:00|28.11|27.81|28.17|27.87|28.2|27.9|28.05|27.75|204
1633073100000|2021-10-01 07:25:00|28.18|27.88|28.27|27.97|28.27|27.97|28.14|27.84|127
1633073400000|2021-10-01 07:30:00|28.28|27.98|28.25|27.95|28.29|27.99|28.23|27.93|107
1633073700000|2021-10-01 07:35:00|28.26|27.96|28.27|27.97|28.29|27.99|28.24|27.94|110
1633074000000|2021-10-01 07:40:00|28.26|27.96|28.3|28|28.31|28.01|28.26|27.96|83
1633074300000|2021-10-01 07:45:00|28.31|28.01|28.25|27.95|28.31|28.01|28.25|27.95|101
1633074600000|2021-10-01 07:50:00|28.26|27.96|28.28|27.98|28.3|28|28.25|27.95|100
1633074900000|2021-10-01 07:55:00|28.29|27.99|28.33|28.03|28.34|28.04|28.28|27.98|93
1633075200000|2021-10-01 08:00:00|28.34|28.04|28.33|28.03|28.36|28.06|28.31|28.01|110
1633075500000|2021-10-01 08:05:00|28.34|28.04|28.34|28.04|28.35|28.05|28.31|28.01|83
1633075800000|2021-10-01 08:10:00|28.35|28.05|28.33|28.03|28.36|28.06|28.33|28.03|103
1633076100000|2021-10-01 08:15:00|28.32|28.02|28.3|28|28.34|28.04|28.28|27.98|79
1633076400000|2021-10-01 08:20:00|28.29|27.99|28.35|28.05|28.36|28.06|28.29|27.99|65
1633076700000|2021-10-01 08:25:00|28.34|28.04|28.36|28.06|28.36|28.06|28.3|28|45
1633077000000|2021-10-01 08:30:00|28.37|28.07|28.42|28.12|28.43|28.13|28.36|28.06|74
1633077300000|2021-10-01 08:35:00|28.41|28.11|28.37|28.07|28.43|28.13|28.34|28.04|83
1633077600000|2021-10-01 08:40:00|28.38|28.08|28.4|28.1|28.41|28.11|28.37|28.07|54
1633077900000|2021-10-01 08:45:00|28.39|28.09|28.41|28.11|28.41|28.11|28.36|28.06|51
1633078200000|2021-10-01 08:50:00|28.42|28.12|28.46|28.16|28.5|28.2|28.4|28.1|64
1633078500000|2021-10-01 08:55:00|28.45|28.15|28.48|28.18|28.49|28.19|28.43|28.13|76
1633078800000|2021-10-01 09:00:00|28.49|28.19|28.47|28.17|28.5|28.2|28.45|28.15|81
1633079100000|2021-10-01 09:05:00|28.46|28.16|28.42|28.12|28.47|28.17|28.42|28.12|51
1633079400000|2021-10-01 09:10:00|28.43|28.13|28.37|28.07|28.43|28.13|28.37|28.07|45
1633079700000|2021-10-01 09:15:00|28.38|28.08|28.39|28.09|28.4|28.1|28.37|28.07|50
1633080000000|2021-10-01 09:20:00|28.4|28.1|28.46|28.16|28.48|28.18|28.39|28.09|80
1633080300000|2021-10-01 09:25:00|28.47|28.17|28.47|28.17|28.49|28.19|28.45|28.15|51
1633080600000|2021-10-01 09:30:00|28.48|28.18|28.46|28.16|28.49|28.19|28.45|28.15|49
1633080900000|2021-10-01 09:35:00|28.45|28.15|28.52|28.22|28.54|28.24|28.45|28.15|80
1633081200000|2021-10-01 09:40:00|28.53|28.23|28.47|28.17|28.53|28.23|28.47|28.17|97
1633081500000|2021-10-01 09:45:00|28.48|28.18|28.44|28.14|28.52|28.22|28.43|28.13|83
1633081800000|2021-10-01 09:50:00|28.45|28.15|28.42|28.12|28.45|28.15|28.4|28.1|62
1633082100000|2021-10-01 09:55:00|28.43|28.13|28.46|28.16|28.47|28.17|28.42|28.12|50
1633082400000|2021-10-01 10:00:00|28.45|28.15|28.46|28.16|28.51|28.21|28.43|28.13|103
1633082700000|2021-10-01 10:05:00|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|78
1633083000000|2021-10-01 10:10:00|28.47|28.17|28.5|28.2|28.51|28.21|28.47|28.17|72
1633083300000|2021-10-01 10:15:00|28.51|28.21|28.57|28.27|28.6|28.3|28.5|28.2|57
1633083600000|2021-10-01 10:20:00|28.56|28.26|28.62|28.32|28.75|28.45|28.55|28.25|148
1633083900000|2021-10-01 10:25:00|28.63|28.33|28.93|28.63|29.02|28.72|28.62|28.32|181
1633084200000|2021-10-01 10:30:00|28.94|28.64|28.96|28.66|29.1|28.8|28.91|28.61|287
1633084500000|2021-10-01 10:35:00|28.97|28.67|29.06|28.76|29.07|28.77|28.97|28.67|190
1633084800000|2021-10-01 10:40:00|29.07|28.77|29.51|29.21|29.61|29.31|29.05|28.75|357
1633085100000|2021-10-01 10:45:00|29.52|29.22|29.33|29.03|29.53|29.23|29.26|28.96|232
1633085400000|2021-10-01 10:50:00|29.34|29.04|29.46|29.16|29.48|29.18|29.25|28.95|149
1633085700000|2021-10-01 10:55:00|29.47|29.17|29.29|28.99|29.5|29.2|29.28|28.98|217
1633086000000|2021-10-01 11:00:00|29.3|29|29.3|29|29.35|29.05|29.19|28.89|149
1633086300000|2021-10-01 11:05:00|29.29|28.99|29.35|29.05|29.35|29.05|29.2|28.9|157
1633086600000|2021-10-01 11:10:00|29.36|29.06|29.36|29.06|29.37|29.07|29.24|28.94|133
1633086900000|2021-10-01 11:15:00|29.37|29.07|29.42|29.12|29.46|29.16|29.34|29.04|151
1633087200000|2021-10-01 11:20:00|29.41|29.11|29.43|29.13|29.44|29.14|29.37|29.07|93
1633087500000|2021-10-01 11:25:00|29.44|29.14|29.53|29.23|29.53|29.23|29.39|29.09|136
1633087800000|2021-10-01 11:30:00|29.52|29.22|29.55|29.25|29.55|29.25|29.43|29.13|110
1633088100000|2021-10-01 11:35:00|29.56|29.26|29.59|29.29|29.61|29.31|29.51|29.21|92
1633088400000|2021-10-01 11:40:00|29.58|29.28|29.63|29.33|29.65|29.35|29.56|29.26|110
1633088700000|2021-10-01 11:45:00|29.62|29.32|29.57|29.27|29.69|29.39|29.56|29.26|120
1633089000000|2021-10-01 11:50:00|29.58|29.28|29.53|29.23|29.58|29.28|29.53|29.23|106
1633089300000|2021-10-01 11:55:00|29.54|29.24|29.55|29.25|29.58|29.28|29.48|29.18|88
1633089600000|2021-10-01 12:00:00|29.56|29.26|29.65|29.35|29.72|29.42|29.55|29.25|178
1633089900000|2021-10-01 12:05:00|29.66|29.36|29.7|29.4|29.72|29.42|29.62|29.32|183
1633090200000|2021-10-01 12:10:00|29.71|29.41|29.78|29.48|29.82|29.52|29.7|29.4|108
1633090500000|2021-10-01 12:15:00|29.79|29.49|29.83|29.53|29.86|29.56|29.76|29.46|125
1633090800000|2021-10-01 12:20:00|29.82|29.52|29.78|29.48|29.86|29.56|29.71|29.41|155
1633091100000|2021-10-01 12:25:00|29.77|29.47|29.76|29.46|29.83|29.53|29.75|29.45|120
1633091400000|2021-10-01 12:30:00|29.75|29.45|29.54|29.24|29.77|29.47|29.53|29.23|184
1633091700000|2021-10-01 12:35:00|29.53|29.23|29.47|29.17|29.55|29.25|29.39|29.09|139
1633092000000|2021-10-01 12:40:00|29.46|29.16|29.37|29.07|29.47|29.17|29.35|29.05|115
1633092300000|2021-10-01 12:45:00|29.36|29.06|29.34|29.04|29.41|29.11|29.29|28.99|167
1633092600000|2021-10-01 12:50:00|29.33|29.03|29.35|29.05|29.37|29.07|29.32|29.02|115
1633092900000|2021-10-01 12:55:00|29.34|29.04|29.39|29.09|29.39|29.09|29.33|29.03|76
1633093200000|2021-10-01 13:00:00|29.4|29.1|29.49|29.19|29.56|29.26|29.4|29.1|106
1633093500000|2021-10-01 13:05:00|29.5|29.2|29.51|29.21|29.53|29.23|29.46|29.16|81
1633093800000|2021-10-01 13:10:00|29.5|29.2|29.51|29.21|29.54|29.24|29.46|29.16|90
1633094100000|2021-10-01 13:15:00|29.5|29.2|29.44|29.14|29.57|29.27|29.42|29.12|100
1633094400000|2021-10-01 13:20:00|29.45|29.15|29.54|29.24|29.55|29.25|29.43|29.13|89
1633094700000|2021-10-01 13:25:00|29.53|29.23|29.79|29.49|29.82|29.52|29.53|29.23|164
1633095000000|2021-10-01 13:30:00|29.8|29.5|29.68|29.38|29.9|29.6|29.68|29.38|198
1633095300000|2021-10-01 13:35:00|29.69|29.39|29.53|29.23|29.76|29.46|29.52|29.22|135
1633095600000|2021-10-01 13:40:00|29.54|29.24|29.44|29.14|29.56|29.26|29.42|29.12|117
1633095900000|2021-10-01 13:45:00|29.43|29.13|29.5|29.2|29.53|29.23|29.43|29.13|95
1633096200000|2021-10-01 13:50:00|29.49|29.19|29.47|29.17|29.52|29.22|29.45|29.15|101
1633096500000|2021-10-01 13:55:00|29.48|29.18|29.35|29.05|29.49|29.19|29.35|29.05|102
1633096800000|2021-10-01 14:00:00|29.36|29.06|29.48|29.18|29.54|29.24|29.35|29.05|143
1633097100000|2021-10-01 14:05:00|29.49|29.19|29.55|29.25|29.59|29.29|29.47|29.17|157
1633097400000|2021-10-01 14:10:00|29.56|29.26|29.62|29.32|29.63|29.33|29.55|29.25|79
1633097700000|2021-10-01 14:15:00|29.61|29.31|29.49|29.19|29.62|29.32|29.48|29.18|129
1633098000000|2021-10-01 14:20:00|29.5|29.2|29.46|29.16|29.55|29.25|29.43|29.13|105
1633098300000|2021-10-01 14:25:00|29.45|29.15|29.46|29.16|29.48|29.18|29.39|29.09|90
1633098600000|2021-10-01 14:30:00|29.47|29.17|29.54|29.24|29.56|29.26|29.46|29.16|108
1633098900000|2021-10-01 14:35:00|29.53|29.23|29.38|29.08|29.53|29.23|29.37|29.07|93
1633099200000|2021-10-01 14:40:00|29.39|29.09|29.34|29.04|29.56|29.26|29.33|29.03|180
1633099500000|2021-10-01 14:45:00|29.33|29.03|29.39|29.09|29.44|29.14|29.33|29.03|136
1633099800000|2021-10-01 14:50:00|29.4|29.1|29.44|29.14|29.47|29.17|29.4|29.1|112
1633100100000|2021-10-01 14:55:00|29.45|29.15|29.51|29.21|29.52|29.22|29.44|29.14|101
1633100400000|2021-10-01 15:00:00|29.52|29.22|29.78|29.48|29.85|29.55|29.52|29.22|184
1633100700000|2021-10-01 15:05:00|29.79|29.49|29.73|29.43|29.88|29.58|29.72|29.42|170
1633101000000|2021-10-01 15:10:00|29.72|29.42|29.82|29.52|29.85|29.55|29.66|29.36|128
1633101300000|2021-10-01 15:15:00|29.83|29.53|29.75|29.45|29.84|29.54|29.71|29.41|101
1633101600000|2021-10-01 15:20:00|29.76|29.46|29.77|29.47|29.82|29.52|29.75|29.45|68
1633101900000|2021-10-01 15:25:00|29.78|29.48|29.71|29.41|29.78|29.48|29.7|29.4|96
1633102200000|2021-10-01 15:30:00|29.72|29.42|29.73|29.43|29.79|29.49|29.72|29.42|95
1633102500000|2021-10-01 15:35:00|29.72|29.42|29.77|29.47|29.8|29.5|29.72|29.42|80
1633102800000|2021-10-01 15:40:00|29.78|29.48|29.81|29.51|29.83|29.53|29.75|29.45|58
1633103100000|2021-10-01 15:45:00|29.8|29.5|29.78|29.48|29.91|29.61|29.72|29.42|155
1633103400000|2021-10-01 15:50:00|29.77|29.47|29.77|29.47|29.8|29.5|29.72|29.42|119
1633103700000|2021-10-01 15:55:00|29.76|29.46|29.8|29.5|29.82|29.52|29.74|29.44|76
1633104000000|2021-10-01 16:00:00|29.81|29.51|29.81|29.51|29.82|29.52|29.75|29.45|92
1633104300000|2021-10-01 16:05:00|29.8|29.5|29.76|29.46|29.8|29.5|29.74|29.44|53
1633104600000|2021-10-01 16:10:00|29.75|29.45|29.81|29.51|29.83|29.53|29.75|29.45|69
1633104900000|2021-10-01 16:15:00|29.8|29.5|29.86|29.56|29.86|29.56|29.78|29.48|95
1633105200000|2021-10-01 16:20:00|29.87|29.57|29.85|29.55|29.89|29.59|29.79|29.49|65
1633105500000|2021-10-01 16:25:00|29.84|29.54|29.92|29.62|30.04|29.74|29.84|29.54|200
1633105800000|2021-10-01 16:30:00|29.91|29.61|29.97|29.67|29.99|29.69|29.87|29.57|126
1633106100000|2021-10-01 16:35:00|29.98|29.68|30.02|29.72|30.06|29.76|29.95|29.65|134
1633106400000|2021-10-01 16:40:00|30.03|29.73|30.03|29.73|30.07|29.77|30.02|29.72|119
1633106700000|2021-10-01 16:45:00|30.04|29.74|29.93|29.63|30.04|29.74|29.91|29.61|176
1633107000000|2021-10-01 16:50:00|29.92|29.62|29.83|29.53|29.92|29.62|29.82|29.52|146
1633107300000|2021-10-01 16:55:00|29.82|29.52|29.95|29.65|29.97|29.67|29.81|29.51|89
1633107600000|2021-10-01 17:00:00|29.96|29.66|29.96|29.66|30.03|29.73|29.94|29.64|149
1633107900000|2021-10-01 17:05:00|29.97|29.67|29.97|29.67|29.99|29.69|29.89|29.59|139
1633108200000|2021-10-01 17:10:00|29.98|29.68|29.93|29.63|30|29.7|29.92|29.62|132
1633108500000|2021-10-01 17:15:00|29.94|29.64|29.94|29.64|29.96|29.66|29.91|29.61|91
1633108800000|2021-10-01 17:20:00|29.95|29.65|29.96|29.66|29.99|29.69|29.94|29.64|78
1633109100000|2021-10-01 17:25:00|29.97|29.67|29.94|29.64|29.98|29.68|29.92|29.62|109
1633109400000|2021-10-01 17:30:00|29.93|29.63|30.01|29.71|30.03|29.73|29.93|29.63|97
1633109700000|2021-10-01 17:35:00|30.02|29.72|30.07|29.77|30.08|29.78|29.99|29.69|76
1633110000000|2021-10-01 17:40:00|30.08|29.78|29.96|29.66|30.08|29.78|29.95|29.65|139
1633110300000|2021-10-01 17:45:00|29.97|29.67|30.07|29.77|30.08|29.78|29.96|29.66|62
1633110600000|2021-10-01 17:50:00|30.08|29.78|30.07|29.77|30.08|29.78|29.98|29.68|104
1633110900000|2021-10-01 17:55:00|30.06|29.76|30.15|29.85|30.16|29.86|30.02|29.72|114
1633111200000|2021-10-01 18:00:00|30.16|29.86|29.96|29.66|30.16|29.86|29.95|29.65|134
1633111500000|2021-10-01 18:05:00|29.95|29.65|29.96|29.66|29.99|29.69|29.94|29.64|50
1633111800000|2021-10-01 18:10:00|29.97|29.67|29.89|29.59|29.97|29.67|29.87|29.57|75
1633112100000|2021-10-01 18:15:00|29.88|29.58|29.9|29.6|29.93|29.63|29.84|29.54|99
1633112400000|2021-10-01 18:20:00|29.91|29.61|29.89|29.59|29.92|29.62|29.87|29.57|79
1633112700000|2021-10-01 18:25:00|29.9|29.6|29.95|29.65|30.01|29.71|29.89|29.59|112
1633113000000|2021-10-01 18:30:00|29.94|29.64|30|29.7|30.02|29.72|29.89|29.59|150
1633113300000|2021-10-01 18:35:00|30.01|29.71|29.95|29.65|30.02|29.72|29.93|29.63|77
1633113600000|2021-10-01 18:40:00|29.96|29.66|29.98|29.68|30.01|29.71|29.94|29.64|82
1633113900000|2021-10-01 18:45:00|29.99|29.69|30|29.7|30.06|29.76|29.98|29.68|94
1633114200000|2021-10-01 18:50:00|30.01|29.71|30|29.7|30.01|29.71|29.93|29.63|44
1633114500000|2021-10-01 18:55:00|29.99|29.69|29.99|29.69|30.01|29.71|29.96|29.66|51
1633114800000|2021-10-01 19:00:00|30|29.7|30.02|29.72|30.04|29.74|29.97|29.67|79
1633115100000|2021-10-01 19:05:00|30.03|29.73|29.98|29.68|30.14|29.84|29.97|29.67|144
1633115400000|2021-10-01 19:10:00|29.97|29.67|30.07|29.77|30.08|29.78|29.94|29.64|126
1633115700000|2021-10-01 19:15:00|30.08|29.78|30.02|29.72|30.11|29.81|30.01|29.71|145
1633116000000|2021-10-01 19:20:00|30.01|29.71|29.94|29.64|30.02|29.72|29.94|29.64|104
1633116300000|2021-10-01 19:25:00|29.95|29.65|30.05|29.75|30.06|29.76|29.93|29.63|75
1633116600000|2021-10-01 19:30:00|30.04|29.74|29.95|29.65|30.05|29.75|29.95|29.65|106
1633116900000|2021-10-01 19:35:00|29.94|29.64|29.95|29.65|29.98|29.68|29.91|29.61|98
1633117200000|2021-10-01 19:40:00|29.96|29.66|29.94|29.64|29.97|29.67|29.93|29.63|111
1633117500000|2021-10-01 19:45:00|29.95|29.65|29.98|29.68|30.01|29.71|29.94|29.64|82
1633117800000|2021-10-01 19:50:00|29.99|29.69|30.02|29.72|30.07|29.77|29.96|29.66|64
1633118100000|2021-10-01 19:55:00|30.03|29.73|30.07|29.77|30.08|29.78|30.02|29.72|157
1633118400000|2021-10-01 20:00:00|30.06|29.76|29.98|29.68|30.07|29.77|29.96|29.66|81
1633118700000|2021-10-01 20:05:00|29.99|29.69|30.05|29.75|30.06|29.76|29.95|29.65|57
1633119000000|2021-10-01 20:10:00|30.04|29.74|29.95|29.65|30.04|29.74|29.94|29.64|50
1633119300000|2021-10-01 20:15:00|29.96|29.66|29.9|29.6|29.96|29.66|29.88|29.58|89
1633119600000|2021-10-01 20:20:00|29.89|29.59|29.8|29.5|29.91|29.61|29.79|29.49|58
1633119900000|2021-10-01 20:25:00|29.79|29.49|29.76|29.46|29.79|29.49|29.68|29.38|96
1633120200000|2021-10-01 20:30:00|29.77|29.47|29.82|29.52|29.83|29.53|29.75|29.45|60
1633120500000|2021-10-01 20:35:00|29.81|29.51|29.93|29.63|29.93|29.63|29.81|29.51|69
1633120800000|2021-10-01 20:40:00|29.94|29.64|29.81|29.51|29.95|29.65|29.78|29.48|88
1633121100000|2021-10-01 20:45:00|29.82|29.52|29.82|29.52|29.84|29.54|29.77|29.47|99
1633121400000|2021-10-01 20:50:00|29.81|29.51|29.9|29.6|29.9|29.6|29.8|29.5|72
1633121700000|2021-10-01 20:55:00|29.91|29.61|29.9|29.6|29.95|29.65|29.88|29.58|48
1633158000000|2021-10-02 07:00:00|29.74|29.44|29.68|29.38|29.74|29.44|29.63|29.33|63
1633158300000|2021-10-02 07:05:00|29.69|29.39|29.6|29.3|29.69|29.39|29.6|29.3|36
1633158600000|2021-10-02 07:10:00|29.61|29.31|29.72|29.42|29.72|29.42|29.61|29.31|66
1633158900000|2021-10-02 07:15:00|29.71|29.41|29.65|29.35|29.72|29.42|29.64|29.34|67
1633159200000|2021-10-02 07:20:00|29.66|29.36|29.66|29.36|29.67|29.37|29.62|29.32|43
1633159500000|2021-10-02 07:25:00|29.65|29.35|29.68|29.38|29.7|29.4|29.65|29.35|24
1633159800000|2021-10-02 07:30:00|29.69|29.39|29.63|29.33|29.7|29.4|29.62|29.32|51
1633160100000|2021-10-02 07:35:00|29.64|29.34|29.71|29.41|29.71|29.41|29.64|29.34|66
1633160400000|2021-10-02 07:40:00|29.72|29.42|29.73|29.43|29.74|29.44|29.69|29.39|82
1633160700000|2021-10-02 07:45:00|29.72|29.42|29.74|29.44|29.75|29.45|29.71|29.41|45
1633161000000|2021-10-02 07:50:00|29.73|29.43|29.73|29.43|29.75|29.45|29.7|29.4|65
1633161300000|2021-10-02 07:55:00|29.72|29.42|29.66|29.36|29.73|29.43|29.66|29.36|101
1633161600000|2021-10-02 08:00:00|29.65|29.35|29.58|29.28|29.68|29.38|29.56|29.26|82
1633161900000|2021-10-02 08:05:00|29.59|29.29|29.59|29.29|29.65|29.35|29.55|29.25|51
1633162200000|2021-10-02 08:10:00|29.6|29.3|29.61|29.31|29.64|29.34|29.59|29.29|54
1633162500000|2021-10-02 08:15:00|29.62|29.32|29.56|29.26|29.65|29.35|29.56|29.26|41
1633162800000|2021-10-02 08:20:00|29.55|29.25|29.44|29.14|29.55|29.25|29.44|29.14|74
1633163100000|2021-10-02 08:25:00|29.45|29.15|29.48|29.18|29.52|29.22|29.44|29.14|76
1633163400000|2021-10-02 08:30:00|29.47|29.17|29.42|29.12|29.47|29.17|29.42|29.12|54
1633163700000|2021-10-02 08:35:00|29.43|29.13|29.46|29.16|29.47|29.17|29.42|29.12|42
1633164000000|2021-10-02 08:40:00|29.47|29.17|29.5|29.2|29.51|29.21|29.46|29.16|50
1633164300000|2021-10-02 08:45:00|29.51|29.21|29.47|29.17|29.51|29.21|29.44|29.14|57
1633164600000|2021-10-02 08:50:00|29.46|29.16|29.46|29.16|29.48|29.18|29.41|29.11|43
1633164900000|2021-10-02 08:55:00|29.47|29.17|29.53|29.23|29.57|29.27|29.47|29.17|67
1633165200000|2021-10-02 09:00:00|29.52|29.22|29.66|29.36|29.69|29.39|29.52|29.22|115
1633165500000|2021-10-02 09:05:00|29.67|29.37|29.66|29.36|29.7|29.4|29.65|29.35|60
1633165800000|2021-10-02 09:10:00|29.65|29.35|29.68|29.38|29.7|29.4|29.65|29.35|54
1633166100000|2021-10-02 09:15:00|29.67|29.37|29.67|29.37|29.7|29.4|29.64|29.34|67
1633166400000|2021-10-02 09:20:00|29.68|29.38|29.71|29.41|29.71|29.41|29.67|29.37|36
1633166700000|2021-10-02 09:25:00|29.72|29.42|29.76|29.46|29.76|29.46|29.72|29.42|49
1633167000000|2021-10-02 09:30:00|29.75|29.45|29.7|29.4|29.79|29.49|29.68|29.38|78
1633167300000|2021-10-02 09:35:00|29.69|29.39|29.72|29.42|29.73|29.43|29.68|29.38|64
1633167600000|2021-10-02 09:40:00|29.71|29.41|29.69|29.39|29.72|29.42|29.68|29.38|71
1633167900000|2021-10-02 09:45:00|29.7|29.4|29.66|29.36|29.73|29.43|29.62|29.32|57
1633168200000|2021-10-02 09:50:00|29.65|29.35|29.63|29.33|29.66|29.36|29.63|29.33|33
1633168500000|2021-10-02 09:55:00|29.64|29.34|29.72|29.42|29.73|29.43|29.63|29.33|45
1633168800000|2021-10-02 10:00:00|29.71|29.41|29.63|29.33|29.71|29.41|29.63|29.33|43
1633169100000|2021-10-02 10:05:00|29.64|29.34|29.63|29.33|29.64|29.34|29.56|29.26|82
1633169400000|2021-10-02 10:10:00|29.64|29.34|29.69|29.39|29.69|29.39|29.61|29.31|60
1633169700000|2021-10-02 10:15:00|29.7|29.4|29.74|29.44|29.75|29.45|29.66|29.36|49
1633170000000|2021-10-02 10:20:00|29.73|29.43|29.77|29.47|29.77|29.47|29.72|29.42|55
1633170300000|2021-10-02 10:25:00|29.78|29.48|29.73|29.43|29.79|29.49|29.71|29.41|32
1633170600000|2021-10-02 10:30:00|29.74|29.44|29.68|29.38|29.74|29.44|29.64|29.34|87
1633170900000|2021-10-02 10:35:00|29.67|29.37|29.71|29.41|29.72|29.42|29.64|29.34|55
1633171200000|2021-10-02 10:40:00|29.72|29.42|29.67|29.37|29.73|29.43|29.67|29.37|52
1633171500000|2021-10-02 10:45:00|29.66|29.36|29.63|29.33|29.69|29.39|29.62|29.32|74
1633171800000|2021-10-02 10:50:00|29.62|29.32|29.54|29.24|29.66|29.36|29.53|29.23|69
1633172100000|2021-10-02 10:55:00|29.53|29.23|29.58|29.28|29.61|29.31|29.53|29.23|52
1633172400000|2021-10-02 11:00:00|29.57|29.27|29.5|29.2|29.61|29.31|29.48|29.18|76
1633172700000|2021-10-02 11:05:00|29.49|29.19|29.48|29.18|29.52|29.22|29.45|29.15|56
1633173000000|2021-10-02 11:10:00|29.47|29.17|29.44|29.14|29.5|29.2|29.43|29.13|70
1633173300000|2021-10-02 11:15:00|29.45|29.15|29.47|29.17|29.51|29.21|29.44|29.14|84
1633173600000|2021-10-02 11:20:00|29.48|29.18|29.53|29.23|29.58|29.28|29.47|29.17|62
1633173900000|2021-10-02 11:25:00|29.54|29.24|29.51|29.21|29.57|29.27|29.5|29.2|66
1633174200000|2021-10-02 11:30:00|29.5|29.2|29.61|29.31|29.61|29.31|29.48|29.18|104
1633174500000|2021-10-02 11:35:00|29.62|29.32|29.68|29.38|29.69|29.39|29.61|29.31|65
1633174800000|2021-10-02 11:40:00|29.69|29.39|29.67|29.37|29.69|29.39|29.64|29.34|63
1633175100000|2021-10-02 11:45:00|29.68|29.38|29.67|29.37|29.72|29.42|29.66|29.36|58
1633175400000|2021-10-02 11:50:00|29.68|29.38|29.77|29.47|29.77|29.47|29.65|29.35|56
1633175700000|2021-10-02 11:55:00|29.78|29.48|29.78|29.48|29.81|29.51|29.75|29.45|94
1633176000000|2021-10-02 12:00:00|29.79|29.49|29.85|29.55|29.9|29.6|29.76|29.46|121
1633176300000|2021-10-02 12:05:00|29.86|29.56|29.79|29.49|29.88|29.58|29.77|29.47|64
1633176600000|2021-10-02 12:10:00|29.78|29.48|29.77|29.47|29.78|29.48|29.7|29.4|78
1633176900000|2021-10-02 12:15:00|29.79|29.49|29.85|29.55|29.9|29.6|29.79|29.49|147
1633177200000|2021-10-02 12:20:00|29.86|29.56|29.85|29.55|29.88|29.58|29.84|29.54|70
1633177500000|2021-10-02 12:25:00|29.86|29.56|29.87|29.57|29.88|29.58|29.85|29.55|76
1633177800000|2021-10-02 12:30:00|29.88|29.58|29.87|29.57|29.93|29.63|29.86|29.56|50
1633178100000|2021-10-02 12:35:00|29.88|29.58|29.92|29.62|29.92|29.62|29.85|29.55|59
1633178400000|2021-10-02 12:40:00|29.93|29.63|29.92|29.62|29.95|29.65|29.89|29.59|76
1633178700000|2021-10-02 12:45:00|29.93|29.63|29.96|29.66|29.97|29.67|29.92|29.62|72
1633179000000|2021-10-02 12:50:00|29.95|29.65|29.95|29.65|29.99|29.69|29.94|29.64|75
1633179300000|2021-10-02 12:55:00|29.94|29.64|29.95|29.65|29.97|29.67|29.93|29.63|70
1633179600000|2021-10-02 13:00:00|29.94|29.64|30|29.7|30.03|29.73|29.94|29.64|93
1633179900000|2021-10-02 13:05:00|29.99|29.69|30.01|29.71|30.08|29.78|29.99|29.69|68
1633180200000|2021-10-02 13:10:00|30|29.7|30.1|29.8|30.13|29.83|29.99|29.69|59
1633180500000|2021-10-02 13:15:00|30.11|29.81|29.98|29.68|30.11|29.81|29.96|29.66|110
1633180800000|2021-10-02 13:20:00|29.97|29.67|29.97|29.67|30.02|29.72|29.95|29.65|75
1633181100000|2021-10-02 13:25:00|29.96|29.66|29.98|29.68|30|29.7|29.95|29.65|91
1633181400000|2021-10-02 13:30:00|29.97|29.67|30.03|29.73|30.05|29.75|29.97|29.67|123
1633181700000|2021-10-02 13:35:00|30.04|29.74|30.06|29.76|30.09|29.79|30.03|29.73|69
1633182000000|2021-10-02 13:40:00|30.07|29.77|30.11|29.81|30.11|29.81|30.05|29.75|91
1633182300000|2021-10-02 13:45:00|30.1|29.8|30.17|29.87|30.18|29.88|30.07|29.77|84
1633182600000|2021-10-02 13:50:00|30.18|29.88|29.99|29.69|30.26|29.96|29.95|29.65|168
1633182900000|2021-10-02 13:55:00|29.98|29.68|30|29.7|30|29.7|29.91|29.61|107
1633183200000|2021-10-02 14:00:00|30.01|29.71|30.12|29.82|30.18|29.88|30|29.7|168
1633183500000|2021-10-02 14:05:00|30.11|29.81|30.2|29.9|30.21|29.91|30.11|29.81|98
1633183800000|2021-10-02 14:10:00|30.21|29.91|30.17|29.87|30.24|29.94|30.17|29.87|83
1633184100000|2021-10-02 14:15:00|30.18|29.88|30.22|29.92|30.25|29.95|30.17|29.87|85
1633184400000|2021-10-02 14:20:00|30.21|29.91|30.13|29.83|30.22|29.92|30.1|29.8|99
1633184700000|2021-10-02 14:25:00|30.14|29.84|30.17|29.87|30.17|29.87|30.12|29.82|78
1633185000000|2021-10-02 14:30:00|30.18|29.88|30.21|29.91|30.22|29.92|30.14|29.84|94
1633185300000|2021-10-02 14:35:00|30.2|29.9|30.25|29.95|30.28|29.98|30.16|29.86|92
1633185600000|2021-10-02 14:40:00|30.24|29.94|30.28|29.98|30.29|29.99|30.22|29.92|91
1633185900000|2021-10-02 14:45:00|30.29|29.99|30.34|30.04|30.34|30.04|30.25|29.95|72
1633186200000|2021-10-02 14:50:00|30.35|30.05|30.37|30.07|30.39|30.09|30.34|30.04|61
1633186500000|2021-10-02 14:55:00|30.38|30.08|30.43|30.13|30.43|30.13|30.37|30.07|92
1633186800000|2021-10-02 15:00:00|30.44|30.14|30.45|30.15|30.5|30.2|30.43|30.13|125
1633187100000|2021-10-02 15:05:00|30.46|30.16|30.55|30.25|30.55|30.25|30.45|30.15|82
1633187400000|2021-10-02 15:10:00|30.54|30.24|30.54|30.24|30.57|30.27|30.5|30.2|83
1633187700000|2021-10-02 15:15:00|30.53|30.23|30.67|30.37|30.68|30.38|30.53|30.23|89
1633188000000|2021-10-02 15:20:00|30.66|30.36|30.69|30.39|30.72|30.42|30.65|30.35|76
1633188300000|2021-10-02 15:25:00|30.68|30.38|30.71|30.41|30.72|30.42|30.65|30.35|92
1633188600000|2021-10-02 15:30:00|30.72|30.42|30.66|30.36|30.72|30.42|30.63|30.33|83
1633188900000|2021-10-02 15:35:00|30.67|30.37|30.68|30.38|30.71|30.41|30.66|30.36|102
1633189200000|2021-10-02 15:40:00|30.67|30.37|30.75|30.45|30.75|30.45|30.67|30.37|125
1633189500000|2021-10-02 15:45:00|30.76|30.46|30.79|30.49|30.81|30.51|30.72|30.42|122
1633189800000|2021-10-02 15:50:00|30.78|30.48|31.06|30.76|31.07|30.77|30.78|30.48|138
1633190100000|2021-10-02 15:55:00|31.07|30.77|30.94|30.64|31.08|30.78|30.88|30.58|115
1633190400000|2021-10-02 16:00:00|30.93|30.63|30.99|30.69|31.05|30.75|30.91|30.61|131
1633190700000|2021-10-02 16:05:00|30.98|30.68|30.96|30.66|31.04|30.74|30.96|30.66|65
1633191000000|2021-10-02 16:10:00|30.95|30.65|30.93|30.63|31.02|30.72|30.9|30.6|161
1633191300000|2021-10-02 16:15:00|30.92|30.62|31.09|30.79|31.1|30.8|30.92|30.62|101
1633191600000|2021-10-02 16:20:00|31.1|30.8|31.02|30.72|31.12|30.82|31.01|30.71|69
1633191900000|2021-10-02 16:25:00|31.01|30.71|31.08|30.78|31.08|30.78|31.01|30.71|70
1633192200000|2021-10-02 16:30:00|31.09|30.79|31.08|30.78|31.13|30.83|31.06|30.76|80
1633192500000|2021-10-02 16:35:00|31.07|30.77|31.08|30.78|31.09|30.79|31.04|30.74|60
1633192800000|2021-10-02 16:40:00|31.07|30.77|31.1|30.8|31.11|30.81|31.06|30.76|68
1633193100000|2021-10-02 16:45:00|31.11|30.81|31.14|30.84|31.14|30.84|31.08|30.78|40
1633193400000|2021-10-02 16:50:00|31.15|30.85|31.18|30.88|31.19|30.89|31.14|30.84|44
1633193700000|2021-10-02 16:55:00|31.19|30.89|31.25|30.95|31.26|30.96|31.18|30.88|89
1633194000000|2021-10-02 17:00:00|31.26|30.96|31.33|31.03|31.35|31.05|31.25|30.95|71
1633194300000|2021-10-02 17:05:00|31.32|31.02|31.31|31.01|31.38|31.08|31.21|30.91|106
1633194600000|2021-10-02 17:10:00|31.3|31|31.42|31.12|31.44|31.14|31.3|31|101
1633194900000|2021-10-02 17:15:00|31.43|31.13|31.38|31.08|31.43|31.13|31.34|31.04|129
1633195200000|2021-10-02 17:20:00|31.37|31.07|31.28|30.98|31.37|31.07|31.26|30.96|107
1633195500000|2021-10-02 17:25:00|31.29|30.99|31.21|30.91|31.44|31.14|31.21|30.91|112
1633195800000|2021-10-02 17:30:00|31.2|30.9|31.22|30.92|31.22|30.92|31.02|30.72|111
1633196100000|2021-10-02 17:35:00|31.23|30.93|31.23|30.93|31.24|30.94|31.2|30.9|39
1633196400000|2021-10-02 17:40:00|31.22|30.92|31.28|30.98|31.3|31|31.22|30.92|65
1633196700000|2021-10-02 17:45:00|31.29|30.99|31.39|31.09|31.4|31.1|31.28|30.98|87
1633197000000|2021-10-02 17:50:00|31.4|31.1|31.44|31.14|31.46|31.16|31.39|31.09|55
1633197300000|2021-10-02 17:55:00|31.45|31.15|31.45|31.15|31.49|31.19|31.44|31.14|49
1633197600000|2021-10-02 18:00:00|31.46|31.16|31.53|31.23|31.53|31.23|31.45|31.15|92
1633197900000|2021-10-02 18:05:00|31.52|31.22|31.45|31.15|31.55|31.25|31.45|31.15|48
1633198200000|2021-10-02 18:10:00|31.44|31.14|31.39|31.09|31.45|31.15|31.37|31.07|98
1633198500000|2021-10-02 18:15:00|31.4|31.1|31.42|31.12|31.47|31.17|31.34|31.04|119
1633198800000|2021-10-02 18:20:00|31.41|31.11|31.53|31.23|31.53|31.23|31.39|31.09|81
1633199100000|2021-10-02 18:25:00|31.52|31.22|31.53|31.23|31.53|31.23|31.51|31.21|52
1633199400000|2021-10-02 18:30:00|31.54|31.24|31.49|31.19|31.55|31.25|31.47|31.17|60
1633199700000|2021-10-02 18:35:00|31.5|31.2|31.53|31.23|31.53|31.23|31.49|31.19|68
1633200000000|2021-10-02 18:40:00|31.54|31.24|31.57|31.27|31.6|31.3|31.54|31.24|63
1633200300000|2021-10-02 18:45:00|31.56|31.26|31.58|31.28|31.59|31.29|31.56|31.26|45
1633200600000|2021-10-02 18:50:00|31.57|31.27|31.62|31.32|31.63|31.33|31.57|31.27|78
1633200900000|2021-10-02 18:55:00|31.63|31.33|31.65|31.35|31.65|31.35|31.54|31.24|112
1633201200000|2021-10-02 19:00:00|31.66|31.36|31.72|31.42|31.73|31.43|31.65|31.35|53
1633201500000|2021-10-02 19:05:00|31.73|31.43|31.77|31.47|31.77|31.47|31.72|31.42|63
1633201800000|2021-10-02 19:10:00|31.78|31.48|31.81|31.51|31.82|31.52|31.75|31.45|104
1633202100000|2021-10-02 19:15:00|31.82|31.52|31.84|31.54|31.85|31.55|31.66|31.36|125
1633202400000|2021-10-02 19:20:00|31.85|31.55|31.85|31.55|31.86|31.56|31.79|31.49|92
1633202700000|2021-10-02 19:25:00|31.86|31.56|31.79|31.49|31.86|31.56|31.79|31.49|90
1633203000000|2021-10-02 19:30:00|31.78|31.48|31.78|31.48|31.81|31.51|31.77|31.47|33
1633203300000|2021-10-02 19:35:00|31.79|31.49|31.84|31.54|31.84|31.54|31.78|31.48|84
1633203600000|2021-10-02 19:40:00|31.83|31.53|31.91|31.61|31.91|31.61|31.8|31.5|119
1633203900000|2021-10-02 19:45:00|31.9|31.6|31.78|31.48|31.93|31.63|31.78|31.48|87
1633204200000|2021-10-02 19:50:00|31.77|31.47|31.86|31.56|31.86|31.56|31.75|31.45|102
1633204500000|2021-10-02 19:55:00|31.85|31.55|32.02|31.72|32.02|31.72|31.85|31.55|119
1633204800000|2021-10-02 20:00:00|32.01|31.71|32|31.7|32.02|31.72|31.96|31.66|120
1633205100000|2021-10-02 20:05:00|32.01|31.71|31.99|31.69|32.02|31.72|31.96|31.66|99
1633205400000|2021-10-02 20:10:00|32|31.7|31.94|31.64|32|31.7|31.93|31.63|117
1633205700000|2021-10-02 20:15:00|31.95|31.65|32.03|31.73|32.07|31.77|31.94|31.64|95
1633206000000|2021-10-02 20:20:00|32.04|31.74|31.91|31.61|32.05|31.75|31.91|31.61|80
1633206300000|2021-10-02 20:25:00|31.9|31.6|31.76|31.46|31.92|31.62|31.65|31.35|122
1633206600000|2021-10-02 20:30:00|31.77|31.47|31.88|31.58|31.89|31.59|31.77|31.47|88
1633206900000|2021-10-02 20:35:00|31.87|31.57|31.88|31.58|31.93|31.63|31.87|31.57|50
1633207200000|2021-10-02 20:40:00|31.89|31.59|31.88|31.58|31.96|31.66|31.86|31.56|80
1633207500000|2021-10-02 20:45:00|31.89|31.59|32|31.7|32.08|31.78|31.88|31.58|103
1633207800000|2021-10-02 20:50:00|32.01|31.71|32.08|31.78|32.1|31.8|32|31.7|84
1633208100000|2021-10-02 20:55:00|32.09|31.79|31.97|31.67|32.11|31.81|31.97|31.67|115
1633208400000|2021-10-02 21:00:00|31.98|31.68|32.18|31.88|32.18|31.88|31.97|31.67|89
1633208700000|2021-10-02 21:05:00|32.19|31.89|32.37|32.07|32.39|32.09|32.19|31.89|106
1633209000000|2021-10-02 21:10:00|32.38|32.08|32.57|32.27|32.58|32.28|32.37|32.07|124
1633209300000|2021-10-02 21:15:00|32.58|32.28|32.67|32.37|32.73|32.43|32.58|32.28|128
1633209600000|2021-10-02 21:20:00|32.66|32.36|32.52|32.22|32.66|32.36|32.52|32.22|84
1633209900000|2021-10-02 21:25:00|32.51|32.21|32.34|32.04|32.52|32.22|32.33|32.03|107
1633210200000|2021-10-02 21:30:00|32.35|32.05|32.5|32.2|32.5|32.2|32.34|32.04|83
1633210500000|2021-10-02 21:35:00|32.49|32.19|32.38|32.08|32.5|32.2|32.32|32.02|83
1633210800000|2021-10-02 21:40:00|32.37|32.07|32.39|32.09|32.41|32.11|32.37|32.07|57
1633211100000|2021-10-02 21:45:00|32.38|32.08|32.48|32.18|32.49|32.19|32.37|32.07|41
1633211400000|2021-10-02 21:50:00|32.47|32.17|32.53|32.23|32.53|32.23|32.45|32.15|71
1633211700000|2021-10-02 21:55:00|32.52|32.22|32.65|32.35|32.7|32.4|32.52|32.22|124
1633212000000|2021-10-02 22:00:00|32.64|32.34|32.74|32.44|32.75|32.45|32.64|32.34|101
1633212300000|2021-10-02 22:05:00|32.75|32.45|32.73|32.43|32.79|32.49|32.63|32.33|129
1633212600000|2021-10-02 22:10:00|32.74|32.44|32.75|32.45|32.79|32.49|32.74|32.44|131
1633212900000|2021-10-02 22:15:00|32.76|32.46|32.75|32.45|32.77|32.47|32.66|32.36|104
1633213200000|2021-10-02 22:20:00|32.76|32.46|32.66|32.36|32.76|32.46|32.65|32.35|95
1633213500000|2021-10-02 22:25:00|32.65|32.35|32.51|32.21|32.65|32.35|32.51|32.21|126
1633213800000|2021-10-02 22:30:00|32.5|32.2|32.44|32.14|32.56|32.26|32.43|32.13|123
1633214100000|2021-10-02 22:35:00|32.45|32.15|32.47|32.17|32.51|32.21|32.44|32.14|67
1633214400000|2021-10-02 22:40:00|32.46|32.16|32.42|32.12|32.46|32.16|32.42|32.12|65
1633214700000|2021-10-02 22:45:00|32.43|32.13|32.42|32.12|32.46|32.16|32.41|32.11|72
1633215000000|2021-10-02 22:50:00|32.43|32.13|32.33|32.03|32.45|32.15|32.33|32.03|47
1633215300000|2021-10-02 22:55:00|32.32|32.02|32.28|31.98|32.34|32.04|32.22|31.92|89
1633215600000|2021-10-02 23:00:00|32.29|31.99|32.36|32.06|32.38|32.08|32.26|31.96|106
1633215900000|2021-10-02 23:05:00|32.35|32.05|32.44|32.14|32.44|32.14|32.35|32.05|72
1633216200000|2021-10-02 23:10:00|32.45|32.15|32.41|32.11|32.45|32.15|32.4|32.1|71
1633216500000|2021-10-02 23:15:00|32.4|32.1|32.35|32.05|32.42|32.12|32.35|32.05|76
1633216800000|2021-10-02 23:20:00|32.34|32.04|32.19|31.89|32.34|32.04|32.19|31.89|88
1633217100000|2021-10-02 23:25:00|32.2|31.9|31.92|31.62|32.24|31.94|31.86|31.56|161
1633217400000|2021-10-02 23:30:00|31.93|31.63|31.77|31.47|31.93|31.63|31.68|31.38|211
1633217700000|2021-10-02 23:35:00|31.76|31.46|31.74|31.44|31.96|31.66|31.74|31.44|120
1633218000000|2021-10-02 23:40:00|31.75|31.45|31.83|31.53|31.92|31.62|31.75|31.45|105
1633218300000|2021-10-02 23:45:00|31.82|31.52|31.74|31.44|31.82|31.52|31.72|31.42|137
1633218600000|2021-10-02 23:50:00|31.73|31.43|31.83|31.53|31.86|31.56|31.73|31.43|111
1633218900000|2021-10-02 23:55:00|31.82|31.52|31.79|31.49|31.86|31.56|31.79|31.49|74
1633219200000|2021-10-03 00:00:00|31.8|31.5|32.17|31.87|32.17|31.87|31.8|31.5|162
1633219500000|2021-10-03 00:05:00|32.16|31.86|32.26|31.96|32.42|32.12|32.15|31.85|138
1633219800000|2021-10-03 00:10:00|32.27|31.97|32.16|31.86|32.27|31.97|32.12|31.82|105
1633220100000|2021-10-03 00:15:00|32.17|31.87|32.13|31.83|32.25|31.95|32.12|31.82|99
1633220400000|2021-10-03 00:20:00|32.14|31.84|32.22|31.92|32.27|31.97|32.13|31.83|79
1633220700000|2021-10-03 00:25:00|32.23|31.93|32.3|32|32.33|32.03|32.22|31.92|106
1633221000000|2021-10-03 00:30:00|32.31|32.01|32.17|31.87|32.33|32.03|32.13|31.83|73
1633221300000|2021-10-03 00:35:00|32.18|31.88|32.03|31.73|32.18|31.88|32.03|31.73|106
1633221600000|2021-10-03 00:40:00|32.02|31.72|31.82|31.52|32.04|31.74|31.79|31.49|131
1633221900000|2021-10-03 00:45:00|31.83|31.53|31.5|31.2|31.92|31.62|31.49|31.19|193
1633222200000|2021-10-03 00:50:00|31.51|31.21|31.51|31.21|31.62|31.32|31.43|31.13|216
1633222500000|2021-10-03 00:55:00|31.5|31.2|31.54|31.24|31.61|31.31|31.44|31.14|144
1633222800000|2021-10-03 01:00:00|31.53|31.23|31.71|31.41|31.79|31.49|31.5|31.2|106
1633223100000|2021-10-03 01:05:00|31.7|31.4|31.66|31.36|31.71|31.41|31.63|31.33|65
1633223400000|2021-10-03 01:10:00|31.65|31.35|31.52|31.22|31.66|31.36|31.51|31.21|88
1633223700000|2021-10-03 01:15:00|31.51|31.21|31.59|31.29|31.61|31.31|31.32|31.02|155
1633224000000|2021-10-03 01:20:00|31.58|31.28|31.41|31.11|31.64|31.34|31.41|31.11|115
1633224300000|2021-10-03 01:25:00|31.4|31.1|31.47|31.17|31.51|31.21|31.39|31.09|97
1633224600000|2021-10-03 01:30:00|31.46|31.16|31.45|31.15|31.54|31.24|31.41|31.11|97
1633224900000|2021-10-03 01:35:00|31.44|31.14|31.61|31.31|31.61|31.31|31.42|31.12|94
1633225200000|2021-10-03 01:40:00|31.6|31.3|31.77|31.47|31.8|31.5|31.59|31.29|110
1633225500000|2021-10-03 01:45:00|31.78|31.48|31.72|31.42|31.78|31.48|31.68|31.38|115
1633225800000|2021-10-03 01:50:00|31.73|31.43|31.72|31.42|31.78|31.48|31.72|31.42|77
1633226100000|2021-10-03 01:55:00|31.73|31.43|31.81|31.51|31.85|31.55|31.67|31.37|121
1633226400000|2021-10-03 02:00:00|31.8|31.5|31.84|31.54|31.87|31.57|31.72|31.42|146
1633226700000|2021-10-03 02:05:00|31.83|31.53|31.94|31.64|31.95|31.65|31.81|31.51|97
1633227000000|2021-10-03 02:10:00|31.95|31.65|32|31.7|32.03|31.73|31.93|31.63|109
1633227300000|2021-10-03 02:15:00|32.01|31.71|31.95|31.65|32.06|31.76|31.95|31.65|101
1633227600000|2021-10-03 02:20:00|31.94|31.64|31.99|31.69|32.01|31.71|31.94|31.64|60
1633227900000|2021-10-03 02:25:00|31.98|31.68|32.06|31.76|32.07|31.77|31.97|31.67|69
1633228200000|2021-10-03 02:30:00|32.05|31.75|32.03|31.73|32.07|31.77|31.99|31.69|85
1633228500000|2021-10-03 02:35:00|32.04|31.74|32.04|31.74|32.05|31.75|32|31.7|75
1633228800000|2021-10-03 02:40:00|32.05|31.75|32.03|31.73|32.07|31.77|32.01|31.71|107
1633229100000|2021-10-03 02:45:00|32.04|31.74|31.95|31.65|32.04|31.74|31.94|31.64|70
1633229400000|2021-10-03 02:50:00|31.96|31.66|32|31.7|32.01|31.71|31.9|31.6|93
1633229700000|2021-10-03 02:55:00|32.01|31.71|31.97|31.67|32.02|31.72|31.86|31.56|148
1633230000000|2021-10-03 03:00:00|31.98|31.68|31.92|31.62|31.98|31.68|31.87|31.57|93
1633230300000|2021-10-03 03:05:00|31.91|31.61|31.85|31.55|31.92|31.62|31.85|31.55|45
1633230600000|2021-10-03 03:10:00|31.86|31.56|31.88|31.58|31.9|31.6|31.86|31.56|83
1633230900000|2021-10-03 03:15:00|31.89|31.59|32|31.7|32|31.7|31.84|31.54|70
1633231200000|2021-10-03 03:20:00|31.99|31.69|31.93|31.63|31.99|31.69|31.89|31.59|90
1633231500000|2021-10-03 03:25:00|31.92|31.62|31.92|31.62|31.96|31.66|31.9|31.6|67
1633231800000|2021-10-03 03:30:00|31.91|31.61|32|31.7|32.01|31.71|31.91|31.61|66
1633232100000|2021-10-03 03:35:00|32.01|31.71|31.95|31.65|32.01|31.71|31.93|31.63|146
1633232400000|2021-10-03 03:40:00|31.96|31.66|32.03|31.73|32.03|31.73|31.96|31.66|78
1633232700000|2021-10-03 03:45:00|32.02|31.72|31.61|31.31|32.03|31.73|31.5|31.2|177
1633233000000|2021-10-03 03:50:00|31.62|31.32|31.74|31.44|31.79|31.49|31.61|31.31|97
1633233300000|2021-10-03 03:55:00|31.73|31.43|31.98|31.68|31.98|31.68|31.73|31.43|106
1633233600000|2021-10-03 04:00:00|31.97|31.67|31.86|31.56|31.97|31.67|31.84|31.54|84
1633233900000|2021-10-03 04:05:00|31.87|31.57|31.92|31.62|31.92|31.62|31.82|31.52|90
1633234200000|2021-10-03 04:10:00|31.93|31.63|31.92|31.62|31.95|31.65|31.87|31.57|87
1633234500000|2021-10-03 04:15:00|31.91|31.61|31.85|31.55|31.92|31.62|31.84|31.54|53
1633234800000|2021-10-03 04:20:00|31.84|31.54|31.82|31.52|31.87|31.57|31.81|31.51|49
1633235100000|2021-10-03 04:25:00|31.81|31.51|31.75|31.45|31.81|31.51|31.7|31.4|107
1633235400000|2021-10-03 04:30:00|31.74|31.44|31.68|31.38|31.75|31.45|31.68|31.38|75
1633235700000|2021-10-03 04:35:00|31.69|31.39|31.7|31.4|31.71|31.41|31.63|31.33|54
1633236000000|2021-10-03 04:40:00|31.71|31.41|31.68|31.38|31.71|31.41|31.64|31.34|64
1633236300000|2021-10-03 04:45:00|31.69|31.39|31.69|31.39|31.7|31.4|31.64|31.34|65
1633236600000|2021-10-03 04:50:00|31.7|31.4|31.67|31.37|31.71|31.41|31.66|31.36|52
1633236900000|2021-10-03 04:55:00|31.66|31.36|31.63|31.33|31.66|31.36|31.6|31.3|76
1633237200000|2021-10-03 05:00:00|31.62|31.32|31.62|31.32|31.64|31.34|31.55|31.25|95
1633237500000|2021-10-03 05:05:00|31.61|31.31|31.64|31.34|31.65|31.35|31.61|31.31|78
1633237800000|2021-10-03 05:10:00|31.65|31.35|31.66|31.36|31.66|31.36|31.61|31.31|50
1633238100000|2021-10-03 05:15:00|31.65|31.35|31.6|31.3|31.66|31.36|31.6|31.3|28
1633238400000|2021-10-03 05:20:00|31.61|31.31|31.63|31.33|31.65|31.35|31.6|31.3|59
1633238700000|2021-10-03 05:25:00|31.62|31.32|31.67|31.37|31.68|31.38|31.61|31.31|56
1633239000000|2021-10-03 05:30:00|31.66|31.36|31.8|31.5|31.8|31.5|31.66|31.36|72
1633239300000|2021-10-03 05:35:00|31.79|31.49|31.81|31.51|31.81|31.51|31.77|31.47|57
1633239600000|2021-10-03 05:40:00|31.82|31.52|31.76|31.46|31.82|31.52|31.75|31.45|59
1633239900000|2021-10-03 05:45:00|31.77|31.47|31.79|31.49|31.82|31.52|31.77|31.47|59
1633240200000|2021-10-03 05:50:00|31.8|31.5|31.82|31.52|31.83|31.53|31.79|31.49|47
1633240500000|2021-10-03 05:55:00|31.81|31.51|31.83|31.53|31.84|31.54|31.79|31.49|43
1633240800000|2021-10-03 06:00:00|31.84|31.54|31.67|31.37|31.84|31.54|31.67|31.37|78
1633241100000|2021-10-03 06:05:00|31.66|31.36|31.67|31.37|31.68|31.38|31.66|31.36|52
1633241400000|2021-10-03 06:10:00|31.66|31.36|31.61|31.31|31.67|31.37|31.59|31.29|76
1633241700000|2021-10-03 06:15:00|31.62|31.32|31.59|31.29|31.65|31.35|31.56|31.26|96
1633242000000|2021-10-03 06:20:00|31.6|31.3|31.61|31.31|31.62|31.32|31.51|31.21|84
1633242300000|2021-10-03 06:25:00|31.62|31.32|31.62|31.32|31.65|31.35|31.59|31.29|67
1633242600000|2021-10-03 06:30:00|31.61|31.31|31.7|31.4|31.7|31.4|31.59|31.29|82
1633242900000|2021-10-03 06:35:00|31.71|31.41|31.71|31.41|31.71|31.41|31.64|31.34|85
1633243200000|2021-10-03 06:40:00|31.72|31.42|31.66|31.36|31.72|31.42|31.66|31.36|51
1633243500000|2021-10-03 06:45:00|31.67|31.37|31.7|31.4|31.71|31.41|31.64|31.34|60
1633243800000|2021-10-03 06:50:00|31.71|31.41|31.65|31.35|31.71|31.41|31.63|31.33|83
1633244100000|2021-10-03 06:55:00|31.64|31.34|31.63|31.33|31.65|31.35|31.6|31.3|68
1633244400000|2021-10-03 07:00:00|31.62|31.32|31.62|31.32|31.62|31.32|31.57|31.27|41
1633244700000|2021-10-03 07:05:00|31.61|31.31|31.54|31.24|31.61|31.31|31.54|31.24|70
1633245000000|2021-10-03 07:10:00|31.53|31.23|31.55|31.25|31.57|31.27|31.53|31.23|55
1633245300000|2021-10-03 07:15:00|31.54|31.24|31.62|31.32|31.62|31.32|31.54|31.24|55
1633245600000|2021-10-03 07:20:00|31.63|31.33|31.55|31.25|31.63|31.33|31.53|31.23|91
1633245900000|2021-10-03 07:25:00|31.54|31.24|31.51|31.21|31.55|31.25|31.44|31.14|110
1633246200000|2021-10-03 07:30:00|31.5|31.2|31.54|31.24|31.54|31.24|31.47|31.17|99
1633246500000|2021-10-03 07:35:00|31.55|31.25|31.52|31.22|31.55|31.25|31.46|31.16|62
1633246800000|2021-10-03 07:40:00|31.51|31.21|31.51|31.21|31.51|31.21|31.48|31.18|51
1633247100000|2021-10-03 07:45:00|31.52|31.22|31.56|31.26|31.56|31.26|31.51|31.21|55
1633247400000|2021-10-03 07:50:00|31.57|31.27|31.54|31.24|31.59|31.29|31.53|31.23|68
1633247700000|2021-10-03 07:55:00|31.53|31.23|31.47|31.17|31.55|31.25|31.44|31.14|77
1633248000000|2021-10-03 08:00:00|31.48|31.18|31.51|31.21|31.51|31.21|31.47|31.17|39
1633248300000|2021-10-03 08:05:00|31.52|31.22|31.61|31.31|31.65|31.35|31.52|31.22|117
1633248600000|2021-10-03 08:10:00|31.6|31.3|31.62|31.32|31.63|31.33|31.57|31.27|65
1633248900000|2021-10-03 08:15:00|31.63|31.33|31.67|31.37|31.68|31.38|31.59|31.29|70
1633249200000|2021-10-03 08:20:00|31.68|31.38|31.72|31.42|31.72|31.42|31.6|31.3|91
1633249500000|2021-10-03 08:25:00|31.73|31.43|31.8|31.5|31.81|31.51|31.71|31.41|60
1633249800000|2021-10-03 08:30:00|31.81|31.51|31.84|31.54|31.85|31.55|31.78|31.48|78
1633250100000|2021-10-03 08:35:00|31.85|31.55|31.84|31.54|31.85|31.55|31.82|31.52|64
1633250400000|2021-10-03 08:40:00|31.83|31.53|31.72|31.42|31.84|31.54|31.71|31.41|98
1633250700000|2021-10-03 08:45:00|31.71|31.41|31.73|31.43|31.8|31.5|31.71|31.41|72
1633251000000|2021-10-03 08:50:00|31.72|31.42|31.74|31.44|31.77|31.47|31.71|31.41|47
1633251300000|2021-10-03 08:55:00|31.75|31.45|31.69|31.39|31.75|31.45|31.65|31.35|63
1633251600000|2021-10-03 09:00:00|31.68|31.38|31.66|31.36|31.77|31.47|31.63|31.33|176
1633251900000|2021-10-03 09:05:00|31.65|31.35|31.6|31.3|31.72|31.42|31.52|31.22|126
1633252200000|2021-10-03 09:10:00|31.59|31.29|31.42|31.12|31.6|31.3|31.41|31.11|155
1633252500000|2021-10-03 09:15:00|31.43|31.13|31.37|31.07|31.47|31.17|31.33|31.03|121
1633252800000|2021-10-03 09:20:00|31.36|31.06|31.41|31.11|31.44|31.14|31.34|31.04|90
1633253100000|2021-10-03 09:25:00|31.42|31.12|31.42|31.12|31.46|31.16|31.37|31.07|89
1633253400000|2021-10-03 09:30:00|31.41|31.11|31.57|31.27|31.57|31.27|31.4|31.1|94
1633253700000|2021-10-03 09:35:00|31.58|31.28|31.44|31.14|31.58|31.28|31.43|31.13|95
1633254000000|2021-10-03 09:40:00|31.45|31.15|31.4|31.1|31.48|31.18|31.37|31.07|107
1633254300000|2021-10-03 09:45:00|31.39|31.09|31.4|31.1|31.41|31.11|31.32|31.02|107
1633254600000|2021-10-03 09:50:00|31.41|31.11|31.45|31.15|31.5|31.2|31.4|31.1|71
1633254900000|2021-10-03 09:55:00|31.44|31.14|31.45|31.15|31.47|31.17|31.37|31.07|102
1633255200000|2021-10-03 10:00:00|31.44|31.14|31.36|31.06|31.45|31.15|31.33|31.03|111
1633255500000|2021-10-03 10:05:00|31.37|31.07|31.43|31.13|31.45|31.15|31.33|31.03|102
1633255800000|2021-10-03 10:10:00|31.42|31.12|31.55|31.25|31.55|31.25|31.4|31.1|102
1633256100000|2021-10-03 10:15:00|31.54|31.24|31.58|31.28|31.59|31.29|31.52|31.22|79
1633256400000|2021-10-03 10:20:00|31.57|31.27|31.5|31.2|31.58|31.28|31.5|31.2|46
1633256700000|2021-10-03 10:25:00|31.51|31.21|31.57|31.27|31.58|31.28|31.51|31.21|43
1633257000000|2021-10-03 10:30:00|31.56|31.26|31.51|31.21|31.58|31.28|31.51|31.21|78
1633257300000|2021-10-03 10:35:00|31.52|31.22|31.6|31.3|31.61|31.31|31.46|31.16|91
1633257600000|2021-10-03 10:40:00|31.59|31.29|31.93|31.63|31.94|31.64|31.58|31.28|145
1633257900000|2021-10-03 10:45:00|31.92|31.62|31.94|31.64|31.98|31.68|31.81|31.51|132
1633258200000|2021-10-03 10:50:00|31.95|31.65|31.66|31.36|31.97|31.67|31.65|31.35|80
1633258500000|2021-10-03 10:55:00|31.67|31.37|31.65|31.35|31.73|31.43|31.62|31.32|120
1633258800000|2021-10-03 11:00:00|31.64|31.34|31.79|31.49|31.83|31.53|31.57|31.27|141
1633259100000|2021-10-03 11:05:00|31.78|31.48|31.92|31.62|31.92|31.62|31.75|31.45|93
1633259400000|2021-10-03 11:10:00|31.93|31.63|31.86|31.56|31.94|31.64|31.82|31.52|122
1633259700000|2021-10-03 11:15:00|31.87|31.57|31.93|31.63|31.97|31.67|31.84|31.54|116
1633260000000|2021-10-03 11:20:00|31.94|31.64|32.03|31.73|32.08|31.78|31.93|31.63|98
1633260300000|2021-10-03 11:25:00|32.04|31.74|32.04|31.74|32.09|31.79|31.99|31.69|105
1633260600000|2021-10-03 11:30:00|32.03|31.73|32.01|31.71|32.03|31.73|31.98|31.68|87
1633260900000|2021-10-03 11:35:00|32.02|31.72|31.96|31.66|32.02|31.72|31.92|31.62|79
1633261200000|2021-10-03 11:40:00|31.97|31.67|31.99|31.69|32.01|31.71|31.94|31.64|81
1633261500000|2021-10-03 11:45:00|32|31.7|31.93|31.63|32|31.7|31.92|31.62|70
1633261800000|2021-10-03 11:50:00|31.92|31.62|31.96|31.66|31.98|31.68|31.9|31.6|91
1633262100000|2021-10-03 11:55:00|31.95|31.65|31.98|31.68|32.04|31.74|31.94|31.64|94
1633262400000|2021-10-03 12:00:00|31.99|31.69|31.98|31.68|32|31.7|31.9|31.6|85
1633262700000|2021-10-03 12:05:00|31.97|31.67|31.91|31.61|32.01|31.71|31.9|31.6|77
1633263000000|2021-10-03 12:10:00|31.92|31.62|31.97|31.67|32|31.7|31.91|31.61|80
1633263300000|2021-10-03 12:15:00|31.96|31.66|32|31.7|32.03|31.73|31.96|31.66|45
1633263600000|2021-10-03 12:20:00|31.99|31.69|31.78|31.48|32.02|31.72|31.78|31.48|64
1633263900000|2021-10-03 12:25:00|31.79|31.49|31.8|31.5|31.84|31.54|31.79|31.49|71
1633264200000|2021-10-03 12:30:00|31.81|31.51|31.9|31.6|31.9|31.6|31.81|31.51|56
1633264500000|2021-10-03 12:35:00|31.91|31.61|31.88|31.58|31.95|31.65|31.88|31.58|62
1633264800000|2021-10-03 12:40:00|31.87|31.57|31.85|31.55|31.89|31.59|31.81|31.51|65
1633265100000|2021-10-03 12:45:00|31.86|31.56|31.97|31.67|31.98|31.68|31.86|31.56|90
1633265400000|2021-10-03 12:50:00|31.99|31.69|31.96|31.66|32|31.7|31.89|31.59|91
1633265700000|2021-10-03 12:55:00|31.97|31.67|31.99|31.69|32.06|31.76|31.96|31.66|87
1633266000000|2021-10-03 13:00:00|31.98|31.68|32.05|31.75|32.11|31.81|31.95|31.65|90
1633266300000|2021-10-03 13:05:00|32.04|31.74|32.05|31.75|32.06|31.76|32|31.7|76
1633266600000|2021-10-03 13:10:00|32.06|31.76|32.03|31.73|32.14|31.84|32.01|31.71|86
1633266900000|2021-10-03 13:15:00|32.02|31.72|32.06|31.76|32.09|31.79|31.98|31.68|65
1633267200000|2021-10-03 13:20:00|32.07|31.77|32.34|32.04|32.35|32.05|32.06|31.76|129
1633267500000|2021-10-03 13:25:00|32.33|32.03|32.42|32.12|32.43|32.13|32.32|32.02|136
1633267800000|2021-10-03 13:30:00|32.43|32.13|32.28|31.98|32.43|32.13|32.27|31.97|125
1633268100000|2021-10-03 13:35:00|32.27|31.97|32.27|31.97|32.28|31.98|32.21|31.91|75
1633268400000|2021-10-03 13:40:00|32.26|31.96|32.33|32.03|32.35|32.05|32.25|31.95|102
1633268700000|2021-10-03 13:45:00|32.32|32.02|32.35|32.05|32.35|32.05|32.27|31.97|80
1633269000000|2021-10-03 13:50:00|32.34|32.04|32.31|32.01|32.35|32.05|32.28|31.98|74
1633269300000|2021-10-03 13:55:00|32.3|32|32.3|32|32.36|32.06|32.3|32|52
1633269600000|2021-10-03 14:00:00|32.31|32.01|32.19|31.89|32.34|32.04|32.19|31.89|87
1633269900000|2021-10-03 14:05:00|32.18|31.88|32.19|31.89|32.22|31.92|32.17|31.87|100
1633270200000|2021-10-03 14:10:00|32.18|31.88|32.21|31.91|32.22|31.92|32.17|31.87|64
1633270500000|2021-10-03 14:15:00|32.2|31.9|32.11|31.81|32.21|31.91|32.08|31.78|96
1633270800000|2021-10-03 14:20:00|32.12|31.82|32.11|31.81|32.14|31.84|32.08|31.78|52
1633271100000|2021-10-03 14:25:00|32.12|31.82|32.11|31.81|32.13|31.83|32.07|31.77|84
1633271400000|2021-10-03 14:30:00|32.12|31.82|32.14|31.84|32.15|31.85|32.09|31.79|89
1633271700000|2021-10-03 14:35:00|32.13|31.83|32.15|31.85|32.21|31.91|32.06|31.76|105
1633272000000|2021-10-03 14:40:00|32.16|31.86|32.17|31.87|32.17|31.87|32.11|31.81|89
1633272300000|2021-10-03 14:45:00|32.18|31.88|32.16|31.86|32.22|31.92|32.16|31.86|69
1633272600000|2021-10-03 14:50:00|32.15|31.85|32|31.7|32.15|31.85|31.96|31.66|115
1633272900000|2021-10-03 14:55:00|31.99|31.69|31.97|31.67|31.99|31.69|31.92|31.62|87
1633273200000|2021-10-03 15:00:00|31.98|31.68|31.94|31.64|31.99|31.69|31.92|31.62|73
1633273500000|2021-10-03 15:05:00|31.93|31.63|31.96|31.66|31.98|31.68|31.92|31.62|54
1633273800000|2021-10-03 15:10:00|31.95|31.65|31.96|31.66|31.98|31.68|31.93|31.63|46
1633274100000|2021-10-03 15:15:00|31.97|31.67|32.02|31.72|32.02|31.72|31.96|31.66|54
1633274400000|2021-10-03 15:20:00|32.01|31.71|31.85|31.55|32.02|31.72|31.85|31.55|54
1633274700000|2021-10-03 15:25:00|31.86|31.56|31.79|31.49|31.86|31.56|31.73|31.43|88
1633275000000|2021-10-03 15:30:00|31.78|31.48|31.79|31.49|31.81|31.51|31.71|31.41|102
1633275300000|2021-10-03 15:35:00|31.78|31.48|31.65|31.35|31.82|31.52|31.65|31.35|82
1633275600000|2021-10-03 15:40:00|31.64|31.34|31.49|31.19|31.64|31.34|31.49|31.19|120
1633275900000|2021-10-03 15:45:00|31.48|31.18|31.54|31.24|31.59|31.29|31.48|31.18|63
1633276200000|2021-10-03 15:50:00|31.53|31.23|31.56|31.26|31.59|31.29|31.5|31.2|70
1633276500000|2021-10-03 15:55:00|31.55|31.25|31.58|31.28|31.59|31.29|31.52|31.22|64
1633276800000|2021-10-03 16:00:00|31.57|31.27|31.61|31.31|31.7|31.4|31.57|31.27|163
1633277100000|2021-10-03 16:05:00|31.6|31.3|31.53|31.23|31.62|31.32|31.52|31.22|60
1633277400000|2021-10-03 16:10:00|31.52|31.22|31.56|31.26|31.59|31.29|31.5|31.2|121
1633277700000|2021-10-03 16:15:00|31.57|31.27|31.65|31.35|31.67|31.37|31.56|31.26|77
1633278000000|2021-10-03 16:20:00|31.66|31.36|31.67|31.37|31.71|31.41|31.65|31.35|58
1633278300000|2021-10-03 16:25:00|31.66|31.36|31.66|31.36|31.7|31.4|31.65|31.35|45
1633278600000|2021-10-03 16:30:00|31.67|31.37|31.61|31.31|31.74|31.44|31.6|31.3|83
1633278900000|2021-10-03 16:35:00|31.62|31.32|31.65|31.35|31.68|31.38|31.61|31.31|64
1633279200000|2021-10-03 16:40:00|31.64|31.34|31.66|31.36|31.7|31.4|31.63|31.33|59
1633279500000|2021-10-03 16:45:00|31.67|31.37|31.71|31.41|31.75|31.45|31.66|31.36|59
1633279800000|2021-10-03 16:50:00|31.72|31.42|31.76|31.46|31.79|31.49|31.72|31.42|27
1633280100000|2021-10-03 16:55:00|31.75|31.45|31.68|31.38|31.75|31.45|31.68|31.38|72
1633280400000|2021-10-03 17:00:00|31.69|31.39|31.65|31.35|31.74|31.44|31.65|31.35|39
1633280700000|2021-10-03 17:05:00|31.66|31.36|31.7|31.4|31.7|31.4|31.64|31.34|81
1633281000000|2021-10-03 17:10:00|31.72|31.42|31.77|31.47|31.78|31.48|31.7|31.4|74
1633281300000|2021-10-03 17:15:00|31.76|31.46|31.78|31.48|31.86|31.56|31.75|31.45|124
1633281600000|2021-10-03 17:20:00|31.77|31.47|31.75|31.45|31.83|31.53|31.75|31.45|81
1633281900000|2021-10-03 17:25:00|31.74|31.44|31.65|31.35|31.75|31.45|31.63|31.33|82
1633282200000|2021-10-03 17:30:00|31.64|31.34|31.61|31.31|31.65|31.35|31.54|31.24|102
1633282500000|2021-10-03 17:35:00|31.62|31.32|31.58|31.28|31.63|31.33|31.58|31.28|73
1633282800000|2021-10-03 17:40:00|31.57|31.27|31.57|31.27|31.61|31.31|31.57|31.27|59
1633283100000|2021-10-03 17:45:00|31.58|31.28|31.83|31.53|31.83|31.53|31.57|31.27|93
1633283400000|2021-10-03 17:50:00|31.84|31.54|32.04|31.74|32.2|31.9|31.84|31.54|298
1633283700000|2021-10-03 17:55:00|32.03|31.73|31.91|31.61|32.04|31.74|31.81|31.51|174
1633284000000|2021-10-03 18:00:00|31.9|31.6|32.27|31.97|32.27|31.97|31.88|31.58|149
1633284300000|2021-10-03 18:05:00|32.26|31.96|32.2|31.9|32.27|31.97|32.13|31.83|125
1633284600000|2021-10-03 18:10:00|32.21|31.91|32.09|31.79|32.25|31.95|32.08|31.78|139
1633284900000|2021-10-03 18:15:00|32.08|31.78|32.07|31.77|32.1|31.8|31.87|31.57|177
1633285200000|2021-10-03 18:20:00|32.08|31.78|32.15|31.85|32.15|31.85|32.05|31.75|76
1633285500000|2021-10-03 18:25:00|32.14|31.84|32.15|31.85|32.16|31.86|32.1|31.8|88
1633285800000|2021-10-03 18:30:00|32.14|31.84|32.15|31.85|32.21|31.91|32.09|31.79|80
1633286100000|2021-10-03 18:35:00|32.16|31.86|32.2|31.9|32.21|31.91|32.15|31.85|83
1633286400000|2021-10-03 18:40:00|32.19|31.89|32.2|31.9|32.23|31.93|32.16|31.86|76
1633286700000|2021-10-03 18:45:00|32.19|31.89|32.12|31.82|32.2|31.9|32.11|31.81|68
1633287000000|2021-10-03 18:50:00|32.13|31.83|32.16|31.86|32.18|31.88|32.11|31.81|98
1633287300000|2021-10-03 18:55:00|32.15|31.85|32.04|31.74|32.17|31.87|32.04|31.74|70
1633287600000|2021-10-03 19:00:00|32.05|31.75|32.08|31.78|32.12|31.82|32.04|31.74|92
1633287900000|2021-10-03 19:05:00|32.09|31.79|32.14|31.84|32.17|31.87|32.08|31.78|68
1633288200000|2021-10-03 19:10:00|32.15|31.85|32.15|31.85|32.2|31.9|32.14|31.84|57
1633288500000|2021-10-03 19:15:00|32.16|31.86|32.18|31.88|32.19|31.89|32.14|31.84|83
1633288800000|2021-10-03 19:20:00|32.17|31.87|32.21|31.91|32.25|31.95|32.16|31.86|39
1633289100000|2021-10-03 19:25:00|32.22|31.92|32.23|31.93|32.25|31.95|32.19|31.89|74
1633289400000|2021-10-03 19:30:00|32.24|31.94|32.24|31.94|32.28|31.98|32.24|31.94|61
1633289700000|2021-10-03 19:35:00|32.23|31.93|32.16|31.86|32.23|31.93|32.15|31.85|60
1633290000000|2021-10-03 19:40:00|32.17|31.87|32.16|31.86|32.18|31.88|32.15|31.85|36
1633290300000|2021-10-03 19:45:00|32.15|31.85|32.12|31.82|32.17|31.87|32.12|31.82|44
1633290600000|2021-10-03 19:50:00|32.13|31.83|32.2|31.7|32.2|31.85|32.06|31.66|53
1633290900000|2021-10-03 19:55:00|32.19|31.69|32.15|31.65|32.24|31.74|32.14|31.64|82
1633291200000|2021-10-03 20:00:00|32.16|31.66|32.19|31.69|32.22|31.72|32.16|31.66|64
1633291500000|2021-10-03 20:05:00|32.2|31.7|32.1|31.6|32.2|31.7|32.1|31.6|75
1633291800000|2021-10-03 20:10:00|32.11|31.61|32.1|31.6|32.14|31.64|32.08|31.58|78
1633292100000|2021-10-03 20:15:00|32.09|31.59|32.02|31.52|32.09|31.59|31.98|31.48|89
1633292400000|2021-10-03 20:20:00|32.01|31.51|31.96|31.46|32.03|31.53|31.96|31.46|62
1633292700000|2021-10-03 20:25:00|31.97|31.47|31.92|31.42|31.99|31.49|31.91|31.41|78
1633293000000|2021-10-03 20:30:00|31.93|31.43|31.86|31.36|31.94|31.44|31.86|31.36|47
1633293300000|2021-10-03 20:35:00|31.87|31.37|32.01|31.51|32.01|31.51|31.86|31.36|99
1633293600000|2021-10-03 20:40:00|32|31.5|32.03|31.53|32.04|31.54|31.98|31.48|82
1633293900000|2021-10-03 20:45:00|32.04|31.54|31.95|31.45|32.04|31.54|31.95|31.45|78
1633294200000|2021-10-03 20:50:00|31.94|31.44|31.91|31.41|31.97|31.47|31.87|31.37|79
1633294500000|2021-10-03 20:55:00|31.92|31.42|31.77|31.27|31.94|31.44|31.77|31.27|107
1633294800000|2021-10-03 21:00:00|31.76|31.26|31.69|31.19|31.78|31.28|31.69|31.19|96
1633295100000|2021-10-03 21:05:00|31.7|31.2|31.7|31.2|31.72|31.22|31.55|31.05|174
1633295400000|2021-10-03 21:10:00|31.69|31.19|31.62|31.12|31.73|31.23|31.6|31.1|123
1633295700000|2021-10-03 21:15:00|31.61|31.11|31.62|31.12|31.66|31.16|31.61|31.11|58
1633296000000|2021-10-03 21:20:00|31.61|31.11|31.57|31.07|31.64|31.14|31.55|31.05|53
1633296300000|2021-10-03 21:25:00|31.56|31.06|31.56|31.06|31.58|31.08|31.53|31.03|53
1633296600000|2021-10-03 21:30:00|31.55|31.05|31.53|31.03|31.57|31.07|31.53|31.03|53
1633296900000|2021-10-03 21:35:00|31.52|31.02|31.53|31.03|31.53|31.03|31.51|31.01|28
1633297200000|2021-10-03 21:40:00|31.52|31.02|31.43|30.93|31.6|31.1|31.4|30.9|101
1633297500000|2021-10-03 21:45:00|31.42|30.92|31.3|31|31.44|31.04|31.26|30.82|162
1633297800000|2021-10-03 21:50:00|31.29|30.99|31.27|30.97|31.31|31.01|31.22|30.92|135
1633298100000|2021-10-03 21:55:00|31.28|30.98|31.23|30.93|31.31|31.01|31.2|30.9|131
1633298400000|2021-10-03 22:00:00|31.22|30.92|31.48|31.18|31.48|31.18|31.2|30.9|149
1633298700000|2021-10-03 22:05:00|31.47|31.17|31.47|31.17|31.52|31.22|31.46|31.16|109
1633299000000|2021-10-03 22:10:00|31.46|31.16|31.51|31.21|31.52|31.22|31.44|31.14|74
1633299300000|2021-10-03 22:15:00|31.5|31.2|31.54|31.24|31.59|31.29|31.49|31.19|153
1633299600000|2021-10-03 22:20:00|31.53|31.23|31.53|31.23|31.56|31.26|31.51|31.21|107
1633299900000|2021-10-03 22:25:00|31.54|31.24|31.56|31.26|31.58|31.28|31.53|31.23|99
1633300200000|2021-10-03 22:30:00|31.57|31.27|31.64|31.34|31.64|31.34|31.56|31.26|40
1633300500000|2021-10-03 22:35:00|31.63|31.33|31.64|31.34|31.65|31.35|31.63|31.33|40
1633300800000|2021-10-03 22:40:00|31.65|31.35|31.69|31.39|31.77|31.47|31.65|31.35|90
1633301100000|2021-10-03 22:45:00|31.7|31.4|31.66|31.36|31.73|31.43|31.57|31.27|109
1633301400000|2021-10-03 22:50:00|31.67|31.37|31.64|31.34|31.68|31.38|31.57|31.27|114
1633301700000|2021-10-03 22:55:00|31.65|31.35|31.58|31.28|31.65|31.35|31.55|31.25|93
1633302000000|2021-10-03 23:00:00|31.59|31.29|31.54|31.24|31.6|31.3|31.44|31.14|141
1633302300000|2021-10-03 23:05:00|31.55|31.25|31.6|31.3|31.61|31.31|31.54|31.24|131
1633302600000|2021-10-03 23:10:00|31.61|31.31|31.63|31.33|31.64|31.34|31.57|31.27|118
1633302900000|2021-10-03 23:15:00|31.64|31.34|31.61|31.31|31.72|31.42|31.61|31.31|126
1633303200000|2021-10-03 23:20:00|31.6|31.3|31.55|31.25|31.65|31.35|31.52|31.22|121
1633303500000|2021-10-03 23:25:00|31.54|31.24|31.59|31.29|31.59|31.29|31.52|31.22|96
1633303800000|2021-10-03 23:30:00|31.58|31.28|31.6|31.3|31.62|31.32|31.54|31.24|98
1633304100000|2021-10-03 23:35:00|31.59|31.29|31.61|31.31|31.64|31.34|31.59|31.29|106
1633304400000|2021-10-03 23:40:00|31.62|31.32|31.65|31.35|31.66|31.36|31.59|31.29|96
1633304700000|2021-10-03 23:45:00|31.66|31.36|31.66|31.36|31.7|31.4|31.62|31.32|117
1633305000000|2021-10-03 23:50:00|31.67|31.37|31.62|31.32|31.67|31.37|31.61|31.31|78
1633305300000|2021-10-03 23:55:00|31.61|31.31|31.64|31.34|31.67|31.37|31.57|31.27|136
1633305600000|2021-10-04 00:00:00|31.63|31.33|31.57|31.27|31.65|31.35|31.5|31.2|157
1633305900000|2021-10-04 00:05:00|31.58|31.28|31.68|31.38|31.68|31.38|31.53|31.23|114
1633306200000|2021-10-04 00:10:00|31.69|31.39|31.56|31.26|31.69|31.39|31.54|31.24|116
1633306500000|2021-10-04 00:15:00|31.55|31.25|31.46|31.16|31.55|31.25|31.44|31.14|112
1633306800000|2021-10-04 00:20:00|31.45|31.15|31.45|31.15|31.52|31.22|31.42|31.12|86
1633307100000|2021-10-04 00:25:00|31.46|31.16|31.49|31.19|31.51|31.21|31.44|31.14|134
1633307400000|2021-10-04 00:30:00|31.48|31.18|31.39|31.09|31.48|31.18|31.39|31.09|97
1633307700000|2021-10-04 00:35:00|31.38|31.08|31.3|31|31.42|31.12|31.27|30.97|131
1633308000000|2021-10-04 00:40:00|31.29|30.99|31.07|30.77|31.3|31|31.07|30.77|174
1633308300000|2021-10-04 00:45:00|31.08|30.78|31.14|30.84|31.17|30.87|31.07|30.77|133
1633308600000|2021-10-04 00:50:00|31.15|30.85|31.1|30.8|31.21|30.91|31.09|30.79|148
1633308900000|2021-10-04 00:55:00|31.09|30.79|31.04|30.74|31.16|30.86|30.97|30.67|154
1633309200000|2021-10-04 01:00:00|31.03|30.73|31.04|30.74|31.11|30.81|30.97|30.67|162
1633309500000|2021-10-04 01:05:00|31.03|30.73|30.99|30.69|31.03|30.73|30.87|30.57|133
1633309800000|2021-10-04 01:10:00|31|30.7|30.98|30.68|31.04|30.74|30.97|30.67|129
1633310100000|2021-10-04 01:15:00|30.97|30.67|30.99|30.69|31.01|30.71|30.94|30.64|107
1633310400000|2021-10-04 01:20:00|30.98|30.68|31.21|30.91|31.21|30.91|30.9|30.6|136
1633310700000|2021-10-04 01:25:00|31.2|30.9|31.1|30.8|31.21|30.91|31.09|30.79|178
1633311000000|2021-10-04 01:30:00|31.09|30.79|31.08|30.78|31.12|30.82|31.02|30.72|137
1633311300000|2021-10-04 01:35:00|31.09|30.79|31.02|30.72|31.13|30.83|30.97|30.67|157
1633311600000|2021-10-04 01:40:00|31.01|30.71|31.15|30.85|31.18|30.88|31|30.7|134
1633311900000|2021-10-04 01:45:00|31.16|30.86|31.03|30.73|31.16|30.86|31.03|30.73|106
1633312200000|2021-10-04 01:50:00|31.02|30.72|31.01|30.71|31.04|30.74|30.99|30.69|99
1633312500000|2021-10-04 01:55:00|31|30.7|30.93|30.63|31.04|30.74|30.88|30.58|158
1633312800000|2021-10-04 02:00:00|30.92|30.62|30.85|30.55|30.93|30.63|30.84|30.54|147
1633313100000|2021-10-04 02:05:00|30.84|30.54|30.82|30.52|30.91|30.61|30.78|30.48|150
1633313400000|2021-10-04 02:10:00|30.83|30.53|30.88|30.58|30.88|30.58|30.79|30.49|129
1633313700000|2021-10-04 02:15:00|30.87|30.57|30.84|30.54|30.9|30.6|30.82|30.52|76
1633314000000|2021-10-04 02:20:00|30.83|30.53|30.74|30.44|30.83|30.53|30.74|30.44|98
1633314300000|2021-10-04 02:25:00|30.75|30.45|30.7|30.4|30.77|30.47|30.69|30.39|135
1633314600000|2021-10-04 02:30:00|30.71|30.41|30.83|30.53|30.83|30.53|30.69|30.39|168
1633314900000|2021-10-04 02:35:00|30.84|30.54|30.92|30.62|30.93|30.63|30.81|30.51|115
1633315200000|2021-10-04 02:40:00|30.91|30.61|30.88|30.58|30.94|30.64|30.86|30.56|91
1633315500000|2021-10-04 02:45:00|30.87|30.57|30.79|30.49|30.91|30.61|30.79|30.49|139
1633315800000|2021-10-04 02:50:00|30.8|30.5|30.71|30.41|30.84|30.54|30.71|30.41|111
1633316100000|2021-10-04 02:55:00|30.72|30.42|30.7|30.4|30.74|30.44|30.66|30.36|132
1633316400000|2021-10-04 03:00:00|30.69|30.39|30.65|30.35|30.69|30.39|30.51|30.21|200
1633316700000|2021-10-04 03:05:00|30.66|30.36|30.59|30.29|30.66|30.36|30.5|30.2|151
1633317000000|2021-10-04 03:10:00|30.58|30.28|30.56|30.26|30.59|30.29|30.5|30.2|88
1633317300000|2021-10-04 03:15:00|30.57|30.27|30.67|30.37|30.68|30.38|30.57|30.27|93
1633317600000|2021-10-04 03:20:00|30.68|30.38|30.72|30.42|30.73|30.43|30.68|30.38|114
1633317900000|2021-10-04 03:25:00|30.73|30.43|30.71|30.41|30.77|30.47|30.7|30.4|115
1633318200000|2021-10-04 03:30:00|30.72|30.42|30.78|30.48|30.8|30.5|30.71|30.41|107
1633318500000|2021-10-04 03:35:00|30.77|30.47|30.67|30.37|30.78|30.48|30.66|30.36|107
1633318800000|2021-10-04 03:40:00|30.68|30.38|30.63|30.33|30.7|30.4|30.63|30.33|106
1633319100000|2021-10-04 03:45:00|30.62|30.32|30.53|30.23|30.66|30.36|30.53|30.23|148
1633319400000|2021-10-04 03:50:00|30.54|30.24|30.53|30.23|30.57|30.27|30.49|30.19|155
1633319700000|2021-10-04 03:55:00|30.52|30.22|30.44|30.14|30.55|30.25|30.43|30.13|136
1633320000000|2021-10-04 04:00:00|30.43|30.13|30.35|30.05|30.43|30.13|30.33|30.03|119
1633320300000|2021-10-04 04:05:00|30.34|30.04|30.32|30.02|30.38|30.08|30.25|29.95|186
1633320600000|2021-10-04 04:10:00|30.31|30.01|30.45|30.15|30.45|30.15|30.29|29.99|149
1633320900000|2021-10-04 04:15:00|30.44|30.14|30.45|30.15|30.49|30.19|30.42|30.12|126
1633321200000|2021-10-04 04:20:00|30.44|30.14|30.28|29.98|30.44|30.14|30.25|29.95|111
1633321500000|2021-10-04 04:25:00|30.27|29.97|30.38|30.08|30.42|30.12|30.21|29.91|169
1633321800000|2021-10-04 04:30:00|30.37|30.07|30.54|30.24|30.55|30.25|30.37|30.07|138
1633322100000|2021-10-04 04:35:00|30.55|30.25|30.24|29.94|30.58|30.28|30.2|29.9|242
1633322400000|2021-10-04 04:40:00|30.25|29.95|30.32|30.02|30.32|30.02|30.24|29.94|132
1633322700000|2021-10-04 04:45:00|30.31|30.01|30.39|30.09|30.41|30.11|30.31|30.01|77
1633323000000|2021-10-04 04:50:00|30.38|30.08|30.38|30.08|30.39|30.09|30.35|30.05|95
1633323300000|2021-10-04 04:55:00|30.37|30.07|30.35|30.05|30.4|30.1|30.33|30.03|151
1633323600000|2021-10-04 05:00:00|30.36|30.06|30.45|30.15|30.46|30.16|30.35|30.05|108
1633323900000|2021-10-04 05:05:00|30.44|30.14|30.42|30.12|30.45|30.15|30.41|30.11|75
1633324200000|2021-10-04 05:10:00|30.43|30.13|30.41|30.11|30.47|30.17|30.41|30.11|51
1633324500000|2021-10-04 05:15:00|30.42|30.12|30.47|30.17|30.5|30.2|30.41|30.11|120
1633324800000|2021-10-04 05:20:00|30.48|30.18|30.45|30.15|30.48|30.18|30.42|30.12|52
1633325100000|2021-10-04 05:25:00|30.46|30.16|30.43|30.13|30.46|30.16|30.4|30.1|144
1633325400000|2021-10-04 05:30:00|30.42|30.12|30.33|30.03|30.45|30.15|30.31|30.01|63
1633325700000|2021-10-04 05:35:00|30.34|30.04|30.41|30.11|30.41|30.11|30.32|30.02|74
1633326000000|2021-10-04 05:40:00|30.42|30.12|30.42|30.12|30.43|30.13|30.38|30.08|89
1633326300000|2021-10-04 05:45:00|30.43|30.13|30.44|30.14|30.45|30.15|30.38|30.08|100
1633326600000|2021-10-04 05:50:00|30.45|30.15|30.46|30.16|30.46|30.16|30.41|30.11|72
1633326900000|2021-10-04 05:55:00|30.45|30.15|30.38|30.08|30.46|30.16|30.37|30.07|73
1633327200000|2021-10-04 06:00:00|30.37|30.07|30.28|29.98|30.38|30.08|30.27|29.97|99
1633327500000|2021-10-04 06:05:00|30.27|29.97|30.24|29.94|30.27|29.97|30.19|29.89|95
1633327800000|2021-10-04 06:10:00|30.25|29.95|30.23|29.93|30.26|29.96|30.2|29.9|111
1633328100000|2021-10-04 06:15:00|30.22|29.92|30.19|29.89|30.24|29.94|30.18|29.88|109
1633328400000|2021-10-04 06:20:00|30.2|29.9|30.21|29.91|30.24|29.94|30.17|29.87|108
1633328700000|2021-10-04 06:25:00|30.22|29.92|30.2|29.9|30.22|29.92|30.18|29.88|124
1633329000000|2021-10-04 06:30:00|30.21|29.91|30.33|30.03|30.35|30.05|30.18|29.88|118
1633329300000|2021-10-04 06:35:00|30.34|30.04|30.34|30.04|30.38|30.08|30.31|30.01|105
1633329600000|2021-10-04 06:40:00|30.33|30.03|30.24|29.94|30.34|30.04|30.21|29.91|98
1633329900000|2021-10-04 06:45:00|30.23|29.93|30.27|29.97|30.34|30.04|30.21|29.91|119
1633330200000|2021-10-04 06:50:00|30.26|29.96|30.37|30.07|30.41|30.11|30.25|29.95|113
1633330500000|2021-10-04 06:55:00|30.38|30.08|30.28|29.98|30.39|30.09|30.27|29.97|101
1633330800000|2021-10-04 07:00:00|30.27|29.97|30.21|29.91|30.28|29.98|30.17|29.87|138
1633331100000|2021-10-04 07:05:00|30.2|29.9|30.24|29.94|30.25|29.95|30.19|29.89|149
1633331400000|2021-10-04 07:10:00|30.25|29.95|30.26|29.96|30.28|29.98|30.24|29.94|112
1633331700000|2021-10-04 07:15:00|30.25|29.95|30.31|30.01|30.34|30.04|30.25|29.95|158
1633332000000|2021-10-04 07:20:00|30.3|30|30.23|29.93|30.32|30.02|30.22|29.92|121
1633332300000|2021-10-04 07:25:00|30.24|29.94|30.35|30.05|30.35|30.05|30.23|29.93|113
1633332600000|2021-10-04 07:30:00|30.34|30.04|30.39|30.09|30.4|30.1|30.3|30|115
1633332900000|2021-10-04 07:35:00|30.4|30.1|30.37|30.07|30.4|30.1|30.36|30.06|94
1633333200000|2021-10-04 07:40:00|30.36|30.06|30.32|30.02|30.36|30.06|30.31|30.01|55
1633333500000|2021-10-04 07:45:00|30.31|30.01|30.45|30.15|30.46|30.16|30.31|30.01|111
1633333800000|2021-10-04 07:50:00|30.44|30.14|30.47|30.17|30.47|30.17|30.42|30.12|74
1633334100000|2021-10-04 07:55:00|30.46|30.16|30.61|30.31|30.62|30.32|30.46|30.16|69
1633334400000|2021-10-04 08:00:00|30.62|30.32|30.57|30.27|30.64|30.34|30.56|30.26|132
1633334700000|2021-10-04 08:05:00|30.58|30.28|30.58|30.28|30.62|30.32|30.57|30.27|134
1633335000000|2021-10-04 08:10:00|30.57|30.27|30.56|30.26|30.58|30.28|30.54|30.24|109
1633335300000|2021-10-04 08:15:00|30.57|30.27|30.61|30.31|30.62|30.32|30.53|30.23|91
1633335600000|2021-10-04 08:20:00|30.62|30.32|30.61|30.31|30.62|30.32|30.58|30.28|58
1633335900000|2021-10-04 08:25:00|30.62|30.32|30.54|30.24|30.62|30.32|30.54|30.24|79
1633336200000|2021-10-04 08:30:00|30.55|30.25|30.46|30.16|30.55|30.25|30.45|30.15|122
1633336500000|2021-10-04 08:35:00|30.47|30.17|30.36|30.06|30.47|30.17|30.36|30.06|90
1633336800000|2021-10-04 08:40:00|30.37|30.07|30.27|29.97|30.37|30.07|30.25|29.95|94
1633337100000|2021-10-04 08:45:00|30.26|29.96|30.31|30.01|30.33|30.03|30.24|29.94|74
1633337400000|2021-10-04 08:50:00|30.3|30|30.35|30.05|30.4|30.1|30.28|29.98|74
1633337700000|2021-10-04 08:55:00|30.34|30.04|30.35|30.05|30.35|30.05|30.29|29.99|79
1633338000000|2021-10-04 09:00:00|30.34|30.04|30.33|30.03|30.39|30.09|30.32|30.02|80
1633338300000|2021-10-04 09:05:00|30.34|30.04|30.32|30.02|30.34|30.04|30.27|29.97|91
1633338600000|2021-10-04 09:10:00|30.31|30.01|30.29|29.99|30.33|30.03|30.29|29.99|97
1633338900000|2021-10-04 09:15:00|30.28|29.98|30.42|30.12|30.43|30.13|30.28|29.98|59
1633339200000|2021-10-04 09:20:00|30.41|30.11|30.45|30.15|30.47|30.17|30.41|30.11|87
1633339500000|2021-10-04 09:25:00|30.44|30.14|30.41|30.11|30.44|30.14|30.39|30.09|60
1633339800000|2021-10-04 09:30:00|30.42|30.12|30.49|30.19|30.51|30.21|30.42|30.12|70
1633340100000|2021-10-04 09:35:00|30.48|30.18|30.38|30.08|30.5|30.2|30.37|30.07|93
1633340400000|2021-10-04 09:40:00|30.39|30.09|30.46|30.16|30.47|30.17|30.37|30.07|84
1633340700000|2021-10-04 09:45:00|30.47|30.17|30.56|30.26|30.59|30.29|30.41|30.11|68
1633341000000|2021-10-04 09:50:00|30.57|30.27|30.52|30.22|30.58|30.28|30.51|30.21|106
1633341300000|2021-10-04 09:55:00|30.53|30.23|30.59|30.29|30.6|30.3|30.49|30.19|130
1633341600000|2021-10-04 10:00:00|30.6|30.3|30.6|30.3|30.6|30.3|30.55|30.25|107
1633341900000|2021-10-04 10:05:00|30.59|30.29|30.53|30.23|30.61|30.31|30.53|30.23|89
1633342200000|2021-10-04 10:10:00|30.52|30.22|30.48|30.18|30.55|30.25|30.46|30.16|87
1633342500000|2021-10-04 10:15:00|30.47|30.17|30.39|30.09|30.47|30.17|30.38|30.08|73
1633342800000|2021-10-04 10:20:00|30.38|30.08|30.29|29.99|30.39|30.09|30.26|29.96|130
1633343100000|2021-10-04 10:25:00|30.3|30|30.44|30.14|30.45|30.15|30.29|29.99|109
1633343400000|2021-10-04 10:30:00|30.45|30.15|30.31|30.01|30.47|30.17|30.3|30|166
1633343700000|2021-10-04 10:35:00|30.3|30|30.35|30.05|30.35|30.05|30.27|29.97|88
1633344000000|2021-10-04 10:40:00|30.36|30.06|30.31|30.01|30.37|30.07|30.3|30|73
1633344300000|2021-10-04 10:45:00|30.32|30.02|30.36|30.06|30.38|30.08|30.29|29.99|89
1633344600000|2021-10-04 10:50:00|30.35|30.05|30.38|30.08|30.39|30.09|30.28|29.98|123
1633344900000|2021-10-04 10:55:00|30.37|30.07|30.42|30.12|30.44|30.14|30.37|30.07|62
1633345200000|2021-10-04 11:00:00|30.43|30.13|30.32|30.02|30.45|30.15|30.3|30|105
1633345500000|2021-10-04 11:05:00|30.31|30.01|30.22|29.92|30.32|30.02|30.21|29.91|110
1633345800000|2021-10-04 11:10:00|30.23|29.93|30.21|29.91|30.24|29.94|30.18|29.88|167
1633346100000|2021-10-04 11:15:00|30.2|29.9|30.25|29.95|30.27|29.97|30.19|29.89|78
1633346400000|2021-10-04 11:20:00|30.26|29.96|30.23|29.93|30.27|29.97|30.23|29.93|86
1633346700000|2021-10-04 11:25:00|30.24|29.94|30.05|29.75|30.24|29.94|30.04|29.74|135
1633347000000|2021-10-04 11:30:00|30.04|29.74|30.12|29.82|30.13|29.83|29.97|29.67|172
1633347300000|2021-10-04 11:35:00|30.13|29.83|30.16|29.86|30.2|29.9|30.09|29.79|112
1633347600000|2021-10-04 11:40:00|30.17|29.87|30.09|29.79|30.18|29.88|30.07|29.77|161
1633347900000|2021-10-04 11:45:00|30.1|29.8|30.26|29.96|30.26|29.96|30.09|29.79|71
1633348200000|2021-10-04 11:50:00|30.27|29.97|30.24|29.94|30.28|29.98|30.23|29.93|82
1633348500000|2021-10-04 11:55:00|30.25|29.95|30.24|29.94|30.28|29.98|30.22|29.92|106
1633348800000|2021-10-04 12:00:00|30.25|29.95|30.15|29.85|30.25|29.95|30.1|29.8|137
1633349100000|2021-10-04 12:05:00|30.14|29.84|30.32|30.02|30.35|30.05|30.14|29.84|138
1633349400000|2021-10-04 12:10:00|30.34|30.04|30.41|30.11|30.42|30.12|30.34|30.04|158
1633349700000|2021-10-04 12:15:00|30.4|30.1|30.44|30.14|30.47|30.17|30.4|30.1|133
1633350000000|2021-10-04 12:20:00|30.45|30.15|30.39|30.09|30.46|30.16|30.39|30.09|97
1633350300000|2021-10-04 12:25:00|30.4|30.1|30.47|30.17|30.48|30.18|30.39|30.09|93
1633350600000|2021-10-04 12:30:00|30.48|30.18|30.39|30.09|30.49|30.19|30.39|30.09|125
1633350900000|2021-10-04 12:35:00|30.4|30.1|30.36|30.06|30.4|30.1|30.35|30.05|55
1633351200000|2021-10-04 12:40:00|30.35|30.05|30.4|30.1|30.42|30.12|30.34|30.04|90
1633351500000|2021-10-04 12:45:00|30.41|30.11|30.45|30.15|30.45|30.15|30.39|30.09|62
1633351800000|2021-10-04 12:50:00|30.46|30.16|30.49|30.19|30.53|30.23|30.46|30.16|68
1633352100000|2021-10-04 12:55:00|30.5|30.2|30.46|30.16|30.51|30.21|30.43|30.13|100
1633352400000|2021-10-04 13:00:00|30.47|30.17|30.52|30.22|30.56|30.26|30.46|30.16|81
1633352700000|2021-10-04 13:05:00|30.53|30.23|30.6|30.3|30.61|30.31|30.52|30.22|100
1633353000000|2021-10-04 13:10:00|30.59|30.29|30.62|30.32|30.64|30.34|30.57|30.27|114
1633353300000|2021-10-04 13:15:00|30.61|30.31|30.62|30.32|30.66|30.36|30.61|30.31|68
1633353600000|2021-10-04 13:20:00|30.61|30.31|30.55|30.25|30.64|30.34|30.53|30.23|129
1633353900000|2021-10-04 13:25:00|30.56|30.26|30.75|30.45|30.8|30.5|30.53|30.23|147
1633354200000|2021-10-04 13:30:00|30.76|30.46|30.78|30.48|30.79|30.49|30.71|30.41|124
1633354500000|2021-10-04 13:35:00|30.77|30.47|30.83|30.53|30.86|30.56|30.77|30.47|145
1633354800000|2021-10-04 13:40:00|30.84|30.54|30.79|30.49|30.84|30.54|30.79|30.49|100
1633355100000|2021-10-04 13:45:00|30.78|30.48|30.7|30.4|30.79|30.49|30.69|30.39|107
1633355400000|2021-10-04 13:50:00|30.71|30.41|30.67|30.37|30.72|30.42|30.67|30.37|75
1633355700000|2021-10-04 13:55:00|30.68|30.38|30.8|30.5|30.8|30.5|30.66|30.36|83
1633356000000|2021-10-04 14:00:00|30.81|30.51|30.85|30.55|31.02|30.72|30.79|30.49|229
1633356300000|2021-10-04 14:05:00|30.86|30.56|30.82|30.52|30.86|30.56|30.67|30.37|246
1633356600000|2021-10-04 14:10:00|30.81|30.51|30.83|30.53|30.89|30.59|30.8|30.5|211
1633356900000|2021-10-04 14:15:00|30.82|30.52|30.9|30.6|30.92|30.62|30.82|30.52|141
1633357200000|2021-10-04 14:20:00|30.89|30.59|30.89|30.59|30.92|30.62|30.87|30.57|87
1633357500000|2021-10-04 14:25:00|30.88|30.58|30.89|30.59|30.9|30.6|30.84|30.54|156
1633357800000|2021-10-04 14:30:00|30.9|30.6|30.88|30.58|30.94|30.64|30.85|30.55|187
1633358100000|2021-10-04 14:35:00|30.87|30.57|30.58|30.28|30.89|30.59|30.57|30.27|181
1633358400000|2021-10-04 14:40:00|30.57|30.27|30.48|30.18|30.61|30.31|30.39|30.09|247
1633358700000|2021-10-04 14:45:00|30.49|30.19|30.3|30|30.49|30.19|30.25|29.95|238
1633359000000|2021-10-04 14:50:00|30.29|29.99|30.16|29.86|30.32|30.02|30.15|29.85|176
1633359300000|2021-10-04 14:55:00|30.15|29.85|30.22|29.92|30.25|29.95|30.03|29.73|208
1633359600000|2021-10-04 15:00:00|30.21|29.91|29.87|29.57|30.22|29.92|29.78|29.48|264
1633359900000|2021-10-04 15:05:00|29.86|29.56|29.89|29.59|30.02|29.72|29.82|29.52|195
1633360200000|2021-10-04 15:10:00|29.88|29.58|30.09|29.79|30.1|29.8|29.87|29.57|214
1633360500000|2021-10-04 15:15:00|30.1|29.8|30.16|29.86|30.17|29.87|30.08|29.78|181
1633360800000|2021-10-04 15:20:00|30.15|29.85|29.9|29.6|30.15|29.85|29.85|29.55|201
1633361100000|2021-10-04 15:25:00|29.91|29.61|30|29.7|30.05|29.75|29.89|29.59|153
1633361400000|2021-10-04 15:30:00|30.01|29.71|30.14|29.84|30.15|29.85|30|29.7|121
1633361700000|2021-10-04 15:35:00|30.15|29.85|30.13|29.83|30.23|29.93|30.12|29.82|177
1633362000000|2021-10-04 15:40:00|30.14|29.84|30.16|29.86|30.17|29.87|30.12|29.82|69
1633362300000|2021-10-04 15:45:00|30.15|29.85|30.22|29.92|30.22|29.92|30.13|29.83|82
1633362600000|2021-10-04 15:50:00|30.21|29.91|30.18|29.88|30.23|29.93|30.17|29.87|118
1633362900000|2021-10-04 15:55:00|30.19|29.89|30.3|30|30.32|30.02|30.11|29.81|179
1633363200000|2021-10-04 16:00:00|30.29|29.99|30.39|30.09|30.44|30.14|30.26|29.96|141
1633363500000|2021-10-04 16:05:00|30.38|30.08|30.51|30.21|30.51|30.21|30.38|30.08|190
1633363800000|2021-10-04 16:10:00|30.52|30.22|30.62|30.32|30.62|30.32|30.48|30.18|109
1633364100000|2021-10-04 16:15:00|30.63|30.33|30.7|30.4|30.7|30.4|30.6|30.3|167
1633364400000|2021-10-04 16:20:00|30.71|30.41|30.64|30.34|30.77|30.47|30.59|30.29|203
1633364700000|2021-10-04 16:25:00|30.63|30.33|30.67|30.37|30.7|30.4|30.62|30.32|111
1633365000000|2021-10-04 16:30:00|30.68|30.38|30.63|30.33|30.75|30.45|30.61|30.31|126
1633365300000|2021-10-04 16:35:00|30.62|30.32|30.62|30.32|30.66|30.36|30.61|30.31|77
1633365600000|2021-10-04 16:40:00|30.63|30.33|30.56|30.26|30.65|30.35|30.55|30.25|114
1633365900000|2021-10-04 16:45:00|30.55|30.25|30.56|30.26|30.58|30.28|30.48|30.18|112
1633366200000|2021-10-04 16:50:00|30.57|30.27|30.51|30.21|30.6|30.3|30.49|30.19|66
1633366500000|2021-10-04 16:55:00|30.5|30.2|30.48|30.18|30.54|30.24|30.47|30.17|83
1633366800000|2021-10-04 17:00:00|30.47|30.17|30.39|30.09|30.58|30.28|30.38|30.08|109
1633367100000|2021-10-04 17:05:00|30.4|30.1|30.39|30.09|30.48|30.18|30.32|30.02|154
1633367400000|2021-10-04 17:10:00|30.4|30.1|30.35|30.05|30.4|30.1|30.31|30.01|166
1633367700000|2021-10-04 17:15:00|30.34|30.04|30.32|30.02|30.36|30.06|30.28|29.98|83
1633368000000|2021-10-04 17:20:00|30.31|30.01|30.33|30.03|30.33|30.03|30.27|29.97|87
1633368300000|2021-10-04 17:25:00|30.32|30.02|30.33|30.03|30.4|30.1|30.32|30.02|74
1633368600000|2021-10-04 17:30:00|30.34|30.04|30.47|30.17|30.5|30.2|30.34|30.04|155
1633368900000|2021-10-04 17:35:00|30.48|30.18|30.61|30.31|30.63|30.33|30.44|30.14|139
1633369200000|2021-10-04 17:40:00|30.6|30.3|30.51|30.21|30.61|30.31|30.51|30.21|120
1633369500000|2021-10-04 17:45:00|30.5|30.2|30.61|30.31|30.62|30.32|30.5|30.2|125
1633369800000|2021-10-04 17:50:00|30.62|30.32|30.74|30.44|30.76|30.46|30.61|30.31|171
1633370100000|2021-10-04 17:55:00|30.73|30.43|30.77|30.47|30.83|30.53|30.73|30.43|177
1633370400000|2021-10-04 18:00:00|30.78|30.48|30.56|30.26|30.83|30.53|30.56|30.26|147
1633370700000|2021-10-04 18:05:00|30.57|30.27|30.65|30.35|30.7|30.4|30.56|30.26|103
1633371000000|2021-10-04 18:10:00|30.64|30.34|30.58|30.28|30.65|30.35|30.55|30.25|79
1633371300000|2021-10-04 18:15:00|30.57|30.27|30.6|30.3|30.62|30.32|30.56|30.26|106
1633371600000|2021-10-04 18:20:00|30.61|30.31|30.68|30.38|30.71|30.41|30.58|30.28|150
1633371900000|2021-10-04 18:25:00|30.67|30.37|30.68|30.38|30.71|30.41|30.67|30.37|88
1633372200000|2021-10-04 18:30:00|30.67|30.37|30.69|30.39|30.72|30.42|30.67|30.37|132
1633372500000|2021-10-04 18:35:00|30.7|30.4|30.66|30.36|30.71|30.41|30.66|30.36|109
1633372800000|2021-10-04 18:40:00|30.67|30.37|30.71|30.41|30.75|30.45|30.65|30.35|111
1633373100000|2021-10-04 18:45:00|30.72|30.42|30.71|30.41|30.75|30.45|30.7|30.4|160
1633373400000|2021-10-04 18:50:00|30.7|30.4|30.69|30.39|30.73|30.43|30.67|30.37|114
1633373700000|2021-10-04 18:55:00|30.7|30.4|30.64|30.34|30.72|30.42|30.61|30.31|144
1633374000000|2021-10-04 19:00:00|30.65|30.35|30.68|30.38|30.7|30.4|30.65|30.35|102
1633374300000|2021-10-04 19:05:00|30.67|30.37|30.63|30.33|30.69|30.39|30.6|30.3|120
1633374600000|2021-10-04 19:10:00|30.62|30.32|30.54|30.24|30.63|30.33|30.53|30.23|187
1633374900000|2021-10-04 19:15:00|30.55|30.25|30.55|30.25|30.61|30.31|30.53|30.23|182
1633375200000|2021-10-04 19:20:00|30.56|30.26|30.52|30.22|30.59|30.29|30.47|30.17|181
1633375500000|2021-10-04 19:25:00|30.53|30.23|30.46|30.16|30.55|30.25|30.46|30.16|171
1633375800000|2021-10-04 19:30:00|30.47|30.17|30.53|30.23|30.53|30.23|30.47|30.17|111
1633376100000|2021-10-04 19:35:00|30.52|30.22|30.52|30.22|30.57|30.27|30.49|30.19|171
1633376400000|2021-10-04 19:40:00|30.51|30.21|30.61|30.31|30.61|30.31|30.51|30.21|123
1633376700000|2021-10-04 19:45:00|30.62|30.32|30.59|30.29|30.64|30.34|30.52|30.22|169
1633377000000|2021-10-04 19:50:00|30.58|30.28|30.56|30.26|30.59|30.29|30.52|30.22|95
1633377300000|2021-10-04 19:55:00|30.57|30.27|30.57|30.27|30.64|30.34|30.54|30.24|212
1633377600000|2021-10-04 20:00:00|30.56|30.26|30.52|30.22|30.63|30.33|30.51|30.21|177
1633377900000|2021-10-04 20:05:00|30.53|30.23|30.55|30.25|30.6|30.3|30.52|30.22|125
1633378200000|2021-10-04 20:10:00|30.54|30.24|30.61|30.31|30.64|30.34|30.54|30.24|74
1633378500000|2021-10-04 20:15:00|30.62|30.32|30.63|30.33|30.64|30.34|30.58|30.28|148
1633378800000|2021-10-04 20:20:00|30.62|30.32|30.54|30.24|30.63|30.33|30.54|30.24|97
1633379100000|2021-10-04 20:25:00|30.55|30.25|30.56|30.26|30.6|30.3|30.54|30.24|87
1633379400000|2021-10-04 20:30:00|30.55|30.25|30.54|30.24|30.56|30.26|30.49|30.19|126
1633379700000|2021-10-04 20:35:00|30.55|30.25|30.53|30.23|30.61|30.31|30.52|30.22|112
1633380000000|2021-10-04 20:40:00|30.54|30.24|30.59|30.29|30.61|30.31|30.52|30.22|68
1633380300000|2021-10-04 20:45:00|30.6|30.3|30.65|30.35|30.65|30.35|30.6|30.3|51
1633380600000|2021-10-04 20:50:00|30.64|30.34|30.68|30.38|30.69|30.39|30.62|30.32|67
1633380900000|2021-10-04 20:55:00|30.69|30.39|30.69|30.39|30.72|30.42|30.68|30.38|59
1633381200000|2021-10-04 21:00:00|30.68|30.38|30.83|30.53|30.83|30.53|30.68|30.38|68
1633381500000|2021-10-04 21:05:00|30.82|30.52|30.72|30.42|30.84|30.54|30.71|30.41|80
1633381800000|2021-10-04 21:10:00|30.71|30.41|30.73|30.43|30.74|30.44|30.69|30.39|68
1633382100000|2021-10-04 21:15:00|30.72|30.42|30.82|30.52|30.84|30.54|30.72|30.42|73
1633382400000|2021-10-04 21:20:00|30.83|30.53|30.88|30.58|30.9|30.6|30.82|30.52|68
1633382700000|2021-10-04 21:25:00|30.89|30.59|30.88|30.58|30.9|30.6|30.87|30.57|50
1633383000000|2021-10-04 21:30:00|30.89|30.59|30.78|30.48|30.89|30.59|30.74|30.44|39
1633383300000|2021-10-04 21:35:00|30.77|30.47|30.67|30.37|30.78|30.48|30.67|30.37|44
1633383600000|2021-10-04 21:40:00|30.66|30.36|30.73|30.43|30.78|30.48|30.66|30.36|101
1633383900000|2021-10-04 21:45:00|30.74|30.44|30.75|30.45|30.83|30.53|30.67|30.37|134
1633384200000|2021-10-04 21:50:00|30.76|30.46|30.89|30.59|30.94|30.64|30.75|30.45|106
1633384500000|2021-10-04 21:55:00|30.9|30.6|30.89|30.59|30.92|30.62|30.87|30.57|98
1633384800000|2021-10-04 22:00:00|30.9|30.6|30.79|30.49|30.95|30.65|30.78|30.48|117
1633385100000|2021-10-04 22:05:00|30.8|30.5|30.85|30.55|30.86|30.56|30.77|30.47|96
1633385400000|2021-10-04 22:10:00|30.84|30.54|30.81|30.51|30.84|30.54|30.78|30.48|114
1633385700000|2021-10-04 22:15:00|30.82|30.52|30.75|30.45|30.86|30.56|30.74|30.44|118
1633386000000|2021-10-04 22:20:00|30.76|30.46|30.73|30.43|30.78|30.48|30.72|30.42|86
1633386300000|2021-10-04 22:25:00|30.74|30.44|30.76|30.46|30.76|30.46|30.7|30.4|87
1633386600000|2021-10-04 22:30:00|30.77|30.47|30.72|30.42|30.81|30.51|30.72|30.42|114
1633386900000|2021-10-04 22:35:00|30.73|30.43|30.71|30.41|30.74|30.44|30.67|30.37|110
1633387200000|2021-10-04 22:40:00|30.7|30.4|30.64|30.34|30.73|30.43|30.63|30.33|103
1633387500000|2021-10-04 22:45:00|30.65|30.35|30.67|30.37|30.68|30.38|30.59|30.29|121
1633387800000|2021-10-04 22:50:00|30.68|30.38|30.8|30.5|30.81|30.51|30.66|30.36|145
1633388100000|2021-10-04 22:55:00|30.81|30.51|30.82|30.52|30.85|30.55|30.78|30.48|98
1633388400000|2021-10-04 23:00:00|30.81|30.51|31.05|30.75|31.06|30.76|30.78|30.48|120
1633388700000|2021-10-04 23:05:00|31.06|30.76|31.11|30.81|31.12|30.82|31.05|30.75|115
1633389000000|2021-10-04 23:10:00|31.12|30.82|31.19|30.89|31.23|30.93|31.12|30.82|80
1633389300000|2021-10-04 23:15:00|31.2|30.9|31.26|30.96|31.28|30.98|31.15|30.85|159
1633389600000|2021-10-04 23:20:00|31.27|30.97|31.33|31.03|31.37|31.07|31.25|30.95|140
1633389900000|2021-10-04 23:25:00|31.32|31.02|31.27|30.97|31.36|31.06|31.26|30.96|132
1633390200000|2021-10-04 23:30:00|31.28|30.98|31.26|30.96|31.31|31.01|31.2|30.9|164
1633390500000|2021-10-04 23:35:00|31.25|30.95|31.14|30.84|31.25|30.95|31.13|30.83|98
1633390800000|2021-10-04 23:40:00|31.13|30.83|31.14|30.84|31.16|30.86|31.09|30.79|117
1633391100000|2021-10-04 23:45:00|31.15|30.85|31.13|30.83|31.17|30.87|31.1|30.8|115
1633391400000|2021-10-04 23:50:00|31.14|30.84|31.14|30.84|31.17|30.87|31.12|30.82|105
1633391700000|2021-10-04 23:55:00|31.13|30.83|31.19|30.89|31.22|30.92|31.07|30.77|155
1633392000000|2021-10-05 00:00:00|31.2|30.9|31.11|30.81|31.26|30.96|31.1|30.8|175
1633392300000|2021-10-05 00:05:00|31.1|30.8|31.12|30.82|31.12|30.82|31.02|30.72|119
1633392600000|2021-10-05 00:10:00|31.11|30.81|31.26|30.96|31.27|30.97|31.11|30.81|106
1633392900000|2021-10-05 00:15:00|31.25|30.95|31.28|30.98|31.31|31.01|31.21|30.91|112
1633393200000|2021-10-05 00:20:00|31.29|30.99|31.28|30.98|31.3|31|31.23|30.93|93
1633393500000|2021-10-05 00:25:00|31.29|30.99|31.23|30.93|31.29|30.99|31.22|30.92|89
1633393800000|2021-10-05 00:30:00|31.22|30.92|31.11|30.81|31.24|30.94|31.1|30.8|134
1633394100000|2021-10-05 00:35:00|31.1|30.8|31.29|30.99|31.29|30.99|31.07|30.77|154
1633394400000|2021-10-05 00:40:00|31.28|30.98|31.34|31.04|31.44|31.14|31.23|30.93|195
1633394700000|2021-10-05 00:45:00|31.35|31.05|31.44|31.14|31.5|31.2|31.35|31.05|186
1633395000000|2021-10-05 00:50:00|31.45|31.15|31.43|31.13|31.49|31.19|31.42|31.12|99
1633395300000|2021-10-05 00:55:00|31.44|31.14|31.36|31.06|31.45|31.15|31.3|31|143
1633395600000|2021-10-05 01:00:00|31.37|31.07|31.36|31.06|31.46|31.16|31.35|31.05|139
1633395900000|2021-10-05 01:05:00|31.35|31.05|31.32|31.02|31.38|31.08|31.29|30.99|101
1633396200000|2021-10-05 01:10:00|31.33|31.03|31.43|31.13|31.43|31.13|31.3|31|119
1633396500000|2021-10-05 01:15:00|31.42|31.12|31.4|31.1|31.43|31.13|31.36|31.06|115
1633396800000|2021-10-05 01:20:00|31.39|31.09|31.4|31.1|31.44|31.14|31.34|31.04|113
1633397100000|2021-10-05 01:25:00|31.41|31.11|31.45|31.15|31.46|31.16|31.4|31.1|75
1633397400000|2021-10-05 01:30:00|31.44|31.14|31.3|31|31.46|31.16|31.28|30.98|136
1633397700000|2021-10-05 01:35:00|31.31|31.01|31.2|30.9|31.32|31.02|31.2|30.9|108
1633398000000|2021-10-05 01:40:00|31.21|30.91|31.22|30.92|31.24|30.94|31.18|30.88|84
1633398300000|2021-10-05 01:45:00|31.23|30.93|31.28|30.98|31.3|31|31.22|30.92|100
1633398600000|2021-10-05 01:50:00|31.29|30.99|31.19|30.89|31.3|31|31.19|30.89|108
1633398900000|2021-10-05 01:55:00|31.2|30.9|31.24|30.94|31.26|30.96|31.19|30.89|95
1633399200000|2021-10-05 02:00:00|31.25|30.95|31.21|30.91|31.31|31.01|31.2|30.9|127
1633399500000|2021-10-05 02:05:00|31.22|30.92|31.19|30.89|31.25|30.95|31.19|30.89|75
1633399800000|2021-10-05 02:10:00|31.2|30.9|31.21|30.91|31.22|30.92|31.18|30.88|92
1633400100000|2021-10-05 02:15:00|31.22|30.92|31.21|30.91|31.24|30.94|31.2|30.9|73
1633400400000|2021-10-05 02:20:00|31.2|30.9|31.22|30.92|31.25|30.95|31.19|30.89|95
1633400700000|2021-10-05 02:25:00|31.23|30.93|31.3|31|31.31|31.01|31.23|30.93|88
1633401000000|2021-10-05 02:30:00|31.31|31.01|31.38|31.08|31.41|31.11|31.31|31.01|114
1633401300000|2021-10-05 02:35:00|31.37|31.07|31.36|31.06|31.4|31.1|31.34|31.04|60
1633401600000|2021-10-05 02:40:00|31.35|31.05|31.56|31.26|31.56|31.26|31.35|31.05|132
1633401900000|2021-10-05 02:45:00|31.57|31.27|31.59|31.29|31.63|31.33|31.54|31.24|114
1633402200000|2021-10-05 02:50:00|31.58|31.28|31.57|31.27|31.61|31.31|31.56|31.26|54
1633402500000|2021-10-05 02:55:00|31.56|31.26|31.62|31.32|31.63|31.33|31.55|31.25|74
1633402800000|2021-10-05 03:00:00|31.61|31.31|31.61|31.31|31.64|31.34|31.6|31.3|52
1633403100000|2021-10-05 03:05:00|31.6|31.3|31.65|31.35|31.65|31.35|31.6|31.3|94
1633403400000|2021-10-05 03:10:00|31.64|31.34|31.62|31.32|31.65|31.35|31.55|31.25|79
1633403700000|2021-10-05 03:15:00|31.63|31.33|31.67|31.37|31.67|31.37|31.56|31.26|89
1633404000000|2021-10-05 03:20:00|31.66|31.36|31.68|31.38|31.76|31.46|31.66|31.36|108
1633404300000|2021-10-05 03:25:00|31.67|31.37|31.71|31.41|31.71|31.41|31.64|31.34|93
1633404600000|2021-10-05 03:30:00|31.7|31.4|31.56|31.26|31.74|31.44|31.55|31.25|110
1633404900000|2021-10-05 03:35:00|31.55|31.25|31.6|31.3|31.6|31.3|31.51|31.21|93
1633405200000|2021-10-05 03:40:00|31.59|31.29|31.63|31.33|31.63|31.33|31.55|31.25|93
1633405500000|2021-10-05 03:45:00|31.62|31.32|31.72|31.42|31.73|31.43|31.61|31.31|106
1633405800000|2021-10-05 03:50:00|31.71|31.41|31.69|31.39|31.72|31.42|31.67|31.37|97
1633406100000|2021-10-05 03:55:00|31.7|31.4|31.75|31.45|31.78|31.48|31.69|31.39|80
1633406400000|2021-10-05 04:00:00|31.74|31.44|31.52|31.22|31.75|31.45|31.52|31.22|153
1633406700000|2021-10-05 04:05:00|31.53|31.23|31.63|31.33|31.65|31.35|31.53|31.23|93
1633407000000|2021-10-05 04:10:00|31.64|31.34|31.64|31.34|31.64|31.34|31.57|31.27|69
1633407300000|2021-10-05 04:15:00|31.63|31.33|31.59|31.29|31.64|31.34|31.55|31.25|82
1633407600000|2021-10-05 04:20:00|31.6|31.3|31.61|31.31|31.64|31.34|31.58|31.28|69
1633407900000|2021-10-05 04:25:00|31.6|31.3|31.54|31.24|31.61|31.31|31.5|31.2|93
1633408200000|2021-10-05 04:30:00|31.53|31.23|31.49|31.19|31.53|31.23|31.48|31.18|81
1633408500000|2021-10-05 04:35:00|31.5|31.2|31.57|31.27|31.61|31.31|31.49|31.19|92
1633408800000|2021-10-05 04:40:00|31.58|31.28|31.53|31.23|31.59|31.29|31.51|31.21|86
1633409100000|2021-10-05 04:45:00|31.52|31.22|31.53|31.23|31.53|31.23|31.51|31.21|45
1633409400000|2021-10-05 04:50:00|31.52|31.22|31.42|31.12|31.53|31.23|31.42|31.12|85
1633409700000|2021-10-05 04:55:00|31.43|31.13|31.53|31.23|31.54|31.24|31.42|31.12|67
1633410000000|2021-10-05 05:00:00|31.52|31.22|31.62|31.32|31.63|31.33|31.5|31.2|69
1633410300000|2021-10-05 05:05:00|31.61|31.31|31.65|31.35|31.65|31.35|31.57|31.27|65
1633410600000|2021-10-05 05:10:00|31.66|31.36|31.68|31.38|31.72|31.42|31.66|31.36|85
1633410900000|2021-10-05 05:15:00|31.67|31.37|31.74|31.44|31.74|31.44|31.67|31.37|34
1633411200000|2021-10-05 05:20:00|31.75|31.45|31.81|31.51|31.81|31.51|31.74|31.44|75
1633411500000|2021-10-05 05:25:00|31.82|31.52|31.95|31.65|31.96|31.66|31.79|31.49|163
1633411800000|2021-10-05 05:30:00|31.96|31.66|31.99|31.69|32|31.7|31.94|31.64|120
1633412100000|2021-10-05 05:35:00|32|31.7|31.86|31.56|32|31.7|31.81|31.51|128
1633412400000|2021-10-05 05:40:00|31.87|31.57|31.89|31.59|31.9|31.6|31.84|31.54|67
1633412700000|2021-10-05 05:45:00|31.9|31.6|31.96|31.66|31.97|31.67|31.87|31.57|87
1633413000000|2021-10-05 05:50:00|31.97|31.67|31.98|31.68|32|31.7|31.94|31.64|104
1633413300000|2021-10-05 05:55:00|31.99|31.69|31.98|31.68|32.07|31.77|31.94|31.64|137
1633413600000|2021-10-05 06:00:00|31.99|31.69|31.93|31.63|32.01|31.71|31.87|31.57|135
1633413900000|2021-10-05 06:05:00|31.94|31.64|31.95|31.65|31.96|31.66|31.92|31.62|72
1633414200000|2021-10-05 06:10:00|31.94|31.64|31.89|31.59|31.94|31.64|31.86|31.56|68
1633414500000|2021-10-05 06:15:00|31.9|31.6|31.94|31.64|31.96|31.66|31.87|31.57|67
1633414800000|2021-10-05 06:20:00|31.95|31.65|32.01|31.71|32.01|31.71|31.93|31.63|65
1633415100000|2021-10-05 06:25:00|32|31.7|32.02|31.72|32.06|31.76|31.99|31.69|75
1633415400000|2021-10-05 06:30:00|32.01|31.71|31.98|31.68|32.02|31.72|31.92|31.62|81
1633415700000|2021-10-05 06:35:00|31.99|31.69|32.04|31.74|32.04|31.74|31.97|31.67|97
1633416000000|2021-10-05 06:40:00|32.05|31.75|32|31.7|32.08|31.78|31.99|31.69|89
1633416300000|2021-10-05 06:45:00|32.01|31.71|31.9|31.6|32.01|31.71|31.87|31.57|85
1633416600000|2021-10-05 06:50:00|31.91|31.61|31.9|31.6|31.93|31.63|31.87|31.57|70
1633416900000|2021-10-05 06:55:00|31.89|31.59|31.91|31.61|31.98|31.68|31.85|31.55|88
1633417200000|2021-10-05 07:00:00|31.9|31.6|31.9|31.6|31.91|31.61|31.84|31.54|72
1633417500000|2021-10-05 07:05:00|31.91|31.61|31.93|31.63|31.94|31.64|31.9|31.6|87
1633417800000|2021-10-05 07:10:00|31.92|31.62|31.96|31.66|31.97|31.67|31.91|31.61|53
1633418100000|2021-10-05 07:15:00|31.97|31.67|31.99|31.69|32|31.7|31.93|31.63|83
1633418400000|2021-10-05 07:20:00|32|31.7|32.03|31.73|32.04|31.74|31.99|31.69|87
1633418700000|2021-10-05 07:25:00|32.04|31.74|32.01|31.71|32.05|31.75|32|31.7|46
1633419000000|2021-10-05 07:30:00|32.02|31.72|31.96|31.66|32.03|31.73|31.91|31.61|94
1633419300000|2021-10-05 07:35:00|31.97|31.67|31.98|31.68|32|31.7|31.95|31.65|52
1633419600000|2021-10-05 07:40:00|31.97|31.67|32.01|31.71|32.01|31.71|31.96|31.66|47
1633419900000|2021-10-05 07:45:00|32|31.7|31.94|31.64|32|31.7|31.9|31.6|73
1633420200000|2021-10-05 07:50:00|31.93|31.63|31.89|31.59|31.96|31.66|31.89|31.59|93
1633420500000|2021-10-05 07:55:00|31.9|31.6|31.89|31.59|31.91|31.61|31.84|31.54|68
1633420800000|2021-10-05 08:00:00|31.88|31.58|31.76|31.46|31.89|31.59|31.75|31.45|81
1633421100000|2021-10-05 08:05:00|31.75|31.45|31.74|31.44|31.78|31.48|31.73|31.43|50
1633421400000|2021-10-05 08:10:00|31.73|31.43|31.8|31.5|31.8|31.5|31.73|31.43|32
1633421700000|2021-10-05 08:15:00|31.79|31.49|31.75|31.45|31.8|31.5|31.75|31.45|39
1633422000000|2021-10-05 08:20:00|31.74|31.44|31.75|31.45|31.75|31.45|31.71|31.41|46
1633422300000|2021-10-05 08:25:00|31.74|31.44|31.57|31.27|31.75|31.45|31.56|31.26|98
1633422600000|2021-10-05 08:30:00|31.58|31.28|31.68|31.38|31.68|31.38|31.57|31.27|72
1633422900000|2021-10-05 08:35:00|31.69|31.39|31.71|31.41|31.76|31.46|31.67|31.37|122
1633423200000|2021-10-05 08:40:00|31.72|31.42|31.71|31.41|31.73|31.43|31.67|31.37|116
1633423500000|2021-10-05 08:45:00|31.7|31.4|31.71|31.41|31.74|31.44|31.69|31.39|104
1633423800000|2021-10-05 08:50:00|31.72|31.42|31.68|31.38|31.73|31.43|31.68|31.38|50
1633424100000|2021-10-05 08:55:00|31.69|31.39|31.8|31.5|31.84|31.54|31.68|31.38|133
1633424400000|2021-10-05 09:00:00|31.81|31.51|31.77|31.47|31.84|31.54|31.76|31.46|93
1633424700000|2021-10-05 09:05:00|31.78|31.48|31.74|31.44|31.81|31.51|31.74|31.44|75
1633425000000|2021-10-05 09:10:00|31.75|31.45|31.69|31.39|31.75|31.45|31.67|31.37|97
1633425300000|2021-10-05 09:15:00|31.68|31.38|31.54|31.24|31.71|31.41|31.45|31.15|147
1633425600000|2021-10-05 09:20:00|31.55|31.25|31.62|31.32|31.64|31.34|31.52|31.22|145
1633425900000|2021-10-05 09:25:00|31.63|31.33|31.5|31.2|31.63|31.33|31.5|31.2|109
1633426200000|2021-10-05 09:30:00|31.49|31.19|31.57|31.27|31.58|31.28|31.47|31.17|85
1633426500000|2021-10-05 09:35:00|31.56|31.26|31.59|31.29|31.61|31.31|31.55|31.25|74
1633426800000|2021-10-05 09:40:00|31.6|31.3|31.67|31.37|31.68|31.38|31.58|31.28|114
1633427100000|2021-10-05 09:45:00|31.68|31.38|31.63|31.33|31.71|31.41|31.61|31.31|132
1633427400000|2021-10-05 09:50:00|31.62|31.32|31.64|31.34|31.67|31.37|31.62|31.32|135
1633427700000|2021-10-05 09:55:00|31.65|31.35|31.8|31.5|31.83|31.53|31.64|31.34|147
1633428000000|2021-10-05 10:00:00|31.81|31.51|31.8|31.5|31.83|31.53|31.74|31.44|115
1633428300000|2021-10-05 10:05:00|31.81|31.51|31.89|31.59|31.89|31.59|31.79|31.49|115
1633428600000|2021-10-05 10:10:00|31.88|31.58|31.97|31.67|31.98|31.68|31.88|31.58|169
1633428900000|2021-10-05 10:15:00|31.98|31.68|31.91|31.61|32.01|31.71|31.87|31.57|153
1633429200000|2021-10-05 10:20:00|31.9|31.6|31.87|31.57|31.96|31.66|31.86|31.56|91
1633429500000|2021-10-05 10:25:00|31.88|31.58|31.94|31.64|32.01|31.71|31.87|31.57|122
1633429800000|2021-10-05 10:30:00|31.95|31.65|31.92|31.62|31.97|31.67|31.9|31.6|99
1633430100000|2021-10-05 10:35:00|31.93|31.63|31.87|31.57|31.94|31.64|31.85|31.55|107
1633430400000|2021-10-05 10:40:00|31.86|31.56|31.88|31.58|31.88|31.58|31.83|31.53|68
1633430700000|2021-10-05 10:45:00|31.89|31.59|31.86|31.56|31.89|31.59|31.81|31.51|96
1633431000000|2021-10-05 10:50:00|31.85|31.55|31.76|31.46|31.86|31.56|31.72|31.42|137
1633431300000|2021-10-05 10:55:00|31.77|31.47|31.85|31.55|31.87|31.57|31.77|31.47|79
1633431600000|2021-10-05 11:00:00|31.84|31.54|31.83|31.53|31.91|31.61|31.8|31.5|160
1633431900000|2021-10-05 11:05:00|31.84|31.54|31.8|31.5|31.88|31.58|31.77|31.47|81
1633432200000|2021-10-05 11:10:00|31.79|31.49|31.89|31.59|31.89|31.59|31.77|31.47|59
1633432500000|2021-10-05 11:15:00|31.9|31.6|32.02|31.72|32.03|31.73|31.88|31.58|73
1633432800000|2021-10-05 11:20:00|32.01|31.71|32.04|31.74|32.05|31.75|32.01|31.71|98
1633433100000|2021-10-05 11:25:00|32.03|31.73|32|31.7|32.05|31.75|31.97|31.67|82
1633433400000|2021-10-05 11:30:00|31.99|31.69|31.94|31.64|31.99|31.69|31.94|31.64|64
1633433700000|2021-10-05 11:35:00|31.95|31.65|31.87|31.57|31.97|31.67|31.86|31.56|75
1633434000000|2021-10-05 11:40:00|31.88|31.58|31.84|31.54|31.91|31.61|31.84|31.54|125
1633434300000|2021-10-05 11:45:00|31.83|31.53|31.82|31.52|31.86|31.56|31.82|31.52|64
1633434600000|2021-10-05 11:50:00|31.83|31.53|31.83|31.53|31.88|31.58|31.82|31.52|59
1633434900000|2021-10-05 11:55:00|31.81|31.51|31.76|31.46|31.81|31.51|31.73|31.43|136
1633435200000|2021-10-05 12:00:00|31.75|31.45|31.65|31.35|31.79|31.49|31.63|31.33|134
1633435500000|2021-10-05 12:05:00|31.66|31.36|31.81|31.51|31.82|31.52|31.59|31.29|216
1633435800000|2021-10-05 12:10:00|31.8|31.5|31.74|31.44|31.81|31.51|31.73|31.43|141
1633436100000|2021-10-05 12:15:00|31.75|31.45|31.78|31.48|31.78|31.48|31.67|31.37|188
1633436400000|2021-10-05 12:20:00|31.79|31.49|31.68|31.38|31.8|31.5|31.67|31.37|150
1633436700000|2021-10-05 12:25:00|31.69|31.39|31.71|31.41|31.71|31.41|31.67|31.37|82
1633437000000|2021-10-05 12:30:00|31.7|31.4|31.69|31.39|31.73|31.43|31.63|31.33|119
1633437300000|2021-10-05 12:35:00|31.7|31.4|31.73|31.43|31.73|31.43|31.68|31.38|132
1633437600000|2021-10-05 12:40:00|31.72|31.42|31.78|31.48|31.78|31.48|31.71|31.41|101
1633437900000|2021-10-05 12:45:00|31.77|31.47|31.75|31.45|31.83|31.53|31.74|31.44|129
1633438200000|2021-10-05 12:50:00|31.74|31.44|31.69|31.39|31.76|31.46|31.68|31.38|98
1633438500000|2021-10-05 12:55:00|31.7|31.4|31.72|31.42|31.75|31.45|31.69|31.39|100
1633438800000|2021-10-05 13:00:00|31.73|31.43|31.61|31.31|31.73|31.43|31.6|31.3|153
1633439100000|2021-10-05 13:05:00|31.6|31.3|31.56|31.26|31.64|31.34|31.56|31.26|147
1633439400000|2021-10-05 13:10:00|31.55|31.25|31.63|31.33|31.63|31.33|31.53|31.23|148
1633439700000|2021-10-05 13:15:00|31.64|31.34|31.69|31.39|31.69|31.39|31.62|31.32|128
1633440000000|2021-10-05 13:20:00|31.7|31.4|31.67|31.37|31.72|31.42|31.66|31.36|104
1633440300000|2021-10-05 13:25:00|31.68|31.38|31.58|31.28|31.68|31.38|31.57|31.27|135
1633440600000|2021-10-05 13:30:00|31.59|31.29|31.63|31.33|31.66|31.36|31.58|31.28|93
1633440900000|2021-10-05 13:35:00|31.64|31.34|31.68|31.38|31.69|31.39|31.63|31.33|53
1633441200000|2021-10-05 13:40:00|31.67|31.37|31.68|31.38|31.69|31.39|31.65|31.35|74
1633441500000|2021-10-05 13:45:00|31.69|31.39|31.73|31.43|31.76|31.46|31.69|31.39|77
1633441800000|2021-10-05 13:50:00|31.74|31.44|31.79|31.49|31.83|31.53|31.73|31.43|131
1633442100000|2021-10-05 13:55:00|31.8|31.5|31.92|31.62|31.93|31.63|31.8|31.5|139
1633442400000|2021-10-05 14:00:00|31.91|31.61|31.81|31.51|31.94|31.64|31.81|31.51|194
1633442700000|2021-10-05 14:05:00|31.8|31.5|31.74|31.44|31.81|31.51|31.73|31.43|137
1633443000000|2021-10-05 14:10:00|31.73|31.43|31.75|31.45|31.79|31.49|31.73|31.43|194
1633443300000|2021-10-05 14:15:00|31.74|31.44|31.72|31.42|31.8|31.5|31.7|31.4|172
1633443600000|2021-10-05 14:20:00|31.71|31.41|31.47|31.17|31.76|31.46|31.37|31.07|242
1633443900000|2021-10-05 14:25:00|31.46|31.16|31.35|31.05|31.47|31.17|31.35|31.05|169
1633444200000|2021-10-05 14:30:00|31.36|31.06|31.29|30.99|31.36|31.06|31.28|30.98|147
1633444500000|2021-10-05 14:35:00|31.28|30.98|30.99|30.69|31.32|31.02|30.97|30.67|271
1633444800000|2021-10-05 14:40:00|31|30.7|31.24|30.94|31.29|30.99|31|30.7|240
1633445100000|2021-10-05 14:45:00|31.23|30.93|31.25|30.95|31.32|31.02|31.19|30.89|255
1633445400000|2021-10-05 14:50:00|31.24|30.94|31.33|31.03|31.36|31.06|31.23|30.93|184
1633445700000|2021-10-05 14:55:00|31.34|31.04|31.34|31.04|31.38|31.08|31.27|30.97|185
1633446000000|2021-10-05 15:00:00|31.35|31.05|31.24|30.94|31.39|31.09|31.18|30.88|185
1633446300000|2021-10-05 15:05:00|31.23|30.93|31.3|31|31.3|31|31.23|30.93|112
1633446600000|2021-10-05 15:10:00|31.31|31.01|31.39|31.09|31.43|31.13|31.3|31|115
1633446900000|2021-10-05 15:15:00|31.38|31.08|31.49|31.19|31.5|31.2|31.38|31.08|126
1633447200000|2021-10-05 15:20:00|31.48|31.18|31.45|31.15|31.5|31.2|31.44|31.14|84
1633447500000|2021-10-05 15:25:00|31.44|31.14|31.38|31.08|31.46|31.16|31.36|31.06|154
1633447800000|2021-10-05 15:30:00|31.39|31.09|31.34|31.04|31.4|31.1|31.3|31|175
1633448100000|2021-10-05 15:35:00|31.35|31.05|31.39|31.09|31.45|31.15|31.34|31.04|115
1633448400000|2021-10-05 15:40:00|31.4|31.1|31.32|31.02|31.41|31.11|31.31|31.01|117
1633448700000|2021-10-05 15:45:00|31.31|31.01|31.26|30.96|31.38|31.08|31.24|30.94|83
1633449000000|2021-10-05 15:50:00|31.25|30.95|31.26|30.96|31.31|31.01|31.24|30.94|159
1633449300000|2021-10-05 15:55:00|31.27|30.97|31.28|30.98|31.31|31.01|31.25|30.95|72
1633449600000|2021-10-05 16:00:00|31.29|30.99|31.33|31.03|31.42|31.12|31.28|30.98|137
1633449900000|2021-10-05 16:05:00|31.34|31.04|31.27|30.97|31.34|31.04|31.21|30.91|174
1633450200000|2021-10-05 16:10:00|31.28|30.98|31.37|31.07|31.37|31.07|31.26|30.96|93
1633450500000|2021-10-05 16:15:00|31.38|31.08|31.34|31.04|31.41|31.11|31.33|31.03|101
1633450800000|2021-10-05 16:20:00|31.33|31.03|31.35|31.05|31.43|31.13|31.31|31.01|174
1633451100000|2021-10-05 16:25:00|31.34|31.04|31.25|30.95|31.38|31.08|31.25|30.95|162
1633451400000|2021-10-05 16:30:00|31.26|30.96|31.36|31.06|31.36|31.06|31.22|30.92|145
1633451700000|2021-10-05 16:35:00|31.35|31.05|31.38|31.08|31.38|31.08|31.31|31.01|112
1633452000000|2021-10-05 16:40:00|31.37|31.07|31.39|31.09|31.41|31.11|31.36|31.06|94
1633452300000|2021-10-05 16:45:00|31.4|31.1|31.46|31.16|31.48|31.18|31.39|31.09|119
1633452600000|2021-10-05 16:50:00|31.45|31.15|31.46|31.16|31.51|31.21|31.42|31.12|172
1633452900000|2021-10-05 16:55:00|31.47|31.17|31.56|31.26|31.56|31.26|31.45|31.15|92
1633453200000|2021-10-05 17:00:00|31.55|31.25|31.49|31.19|31.56|31.26|31.43|31.13|103
1633453500000|2021-10-05 17:05:00|31.5|31.2|31.51|31.21|31.53|31.23|31.49|31.19|82
1633453800000|2021-10-05 17:10:00|31.5|31.2|31.47|31.17|31.52|31.22|31.45|31.15|66
1633454100000|2021-10-05 17:15:00|31.46|31.16|31.49|31.19|31.58|31.28|31.46|31.16|93
1633454400000|2021-10-05 17:20:00|31.5|31.2|31.47|31.17|31.55|31.25|31.47|31.17|106
1633454700000|2021-10-05 17:25:00|31.48|31.18|31.51|31.21|31.53|31.23|31.45|31.15|86
1633455000000|2021-10-05 17:30:00|31.5|31.2|31.39|31.09|31.53|31.23|31.38|31.08|109
1633455300000|2021-10-05 17:35:00|31.4|31.1|31.52|31.22|31.52|31.22|31.39|31.09|69
1633455600000|2021-10-05 17:40:00|31.53|31.23|31.54|31.24|31.57|31.27|31.5|31.2|48
1633455900000|2021-10-05 17:45:00|31.55|31.25|31.49|31.19|31.55|31.25|31.48|31.18|71
1633456200000|2021-10-05 17:50:00|31.5|31.2|31.54|31.24|31.58|31.28|31.5|31.2|114
1633456500000|2021-10-05 17:55:00|31.55|31.25|31.51|31.21|31.55|31.25|31.49|31.19|91
1633456800000|2021-10-05 18:00:00|31.52|31.22|31.61|31.31|31.61|31.31|31.51|31.21|114
1633457100000|2021-10-05 18:05:00|31.6|31.3|31.56|31.26|31.61|31.31|31.53|31.23|51
1633457400000|2021-10-05 18:10:00|31.57|31.27|31.56|31.26|31.6|31.3|31.51|31.21|126
1633457700000|2021-10-05 18:15:00|31.55|31.25|31.61|31.31|31.61|31.31|31.55|31.25|85
1633458000000|2021-10-05 18:20:00|31.6|31.3|31.65|31.35|31.67|31.37|31.57|31.27|112
1633458300000|2021-10-05 18:25:00|31.64|31.34|31.66|31.36|31.75|31.45|31.64|31.34|144
1633458600000|2021-10-05 18:30:00|31.67|31.37|31.67|31.37|31.71|31.41|31.65|31.35|93
1633458900000|2021-10-05 18:35:00|31.68|31.38|31.66|31.36|31.68|31.38|31.6|31.3|97
1633459200000|2021-10-05 18:40:00|31.67|31.37|31.74|31.44|31.74|31.44|31.66|31.36|102
1633459500000|2021-10-05 18:45:00|31.73|31.43|31.69|31.39|31.74|31.44|31.67|31.37|113
1633459800000|2021-10-05 18:50:00|31.7|31.4|31.7|31.4|31.71|31.41|31.68|31.38|58
1633460100000|2021-10-05 18:55:00|31.71|31.41|31.71|31.41|31.73|31.43|31.69|31.39|79
1633460400000|2021-10-05 19:00:00|31.7|31.4|31.68|31.38|31.75|31.45|31.66|31.36|135
1633460700000|2021-10-05 19:05:00|31.69|31.39|31.73|31.43|31.73|31.43|31.68|31.38|73
1633461000000|2021-10-05 19:10:00|31.72|31.42|31.74|31.44|31.75|31.45|31.71|31.41|91
1633461300000|2021-10-05 19:15:00|31.75|31.45|31.73|31.43|31.77|31.47|31.68|31.38|133
1633461600000|2021-10-05 19:20:00|31.72|31.42|31.71|31.41|31.74|31.44|31.7|31.4|58
1633461900000|2021-10-05 19:25:00|31.72|31.42|31.68|31.38|31.72|31.42|31.68|31.38|52
1633462200000|2021-10-05 19:30:00|31.69|31.39|31.74|31.44|31.76|31.46|31.68|31.38|64
1633462500000|2021-10-05 19:35:00|31.73|31.43|31.68|31.38|31.74|31.44|31.67|31.37|106
1633462800000|2021-10-05 19:40:00|31.69|31.39|31.66|31.36|31.72|31.42|31.65|31.35|50
1633463100000|2021-10-05 19:45:00|31.67|31.37|31.63|31.33|31.68|31.38|31.62|31.32|105
1633463400000|2021-10-05 19:50:00|31.62|31.32|31.66|31.36|31.76|31.46|31.61|31.31|186
1633463700000|2021-10-05 19:55:00|31.65|31.35|31.63|31.33|31.69|31.39|31.62|31.32|107
1633464000000|2021-10-05 20:00:00|31.64|31.34|31.66|31.36|31.7|31.4|31.63|31.33|130
1633464300000|2021-10-05 20:05:00|31.67|31.37|31.69|31.39|31.74|31.44|31.66|31.36|96
1633464600000|2021-10-05 20:10:00|31.68|31.38|31.73|31.43|31.75|31.45|31.66|31.36|117
1633464900000|2021-10-05 20:15:00|31.74|31.44|31.75|31.45|31.81|31.51|31.7|31.4|174
1633465200000|2021-10-05 20:20:00|31.74|31.44|31.75|31.45|31.78|31.48|31.71|31.41|122
1633465500000|2021-10-05 20:25:00|31.76|31.46|31.81|31.51|31.84|31.54|31.76|31.46|115
1633465800000|2021-10-05 20:30:00|31.82|31.52|31.75|31.45|31.88|31.58|31.72|31.42|119
1633466100000|2021-10-05 20:35:00|31.76|31.46|31.86|31.56|31.87|31.57|31.75|31.45|90
1633466400000|2021-10-05 20:40:00|31.85|31.55|31.88|31.58|31.88|31.58|31.83|31.53|88
1633466700000|2021-10-05 20:45:00|31.89|31.59|31.92|31.62|31.92|31.62|31.88|31.58|42
1633467000000|2021-10-05 20:50:00|31.93|31.63|31.93|31.63|31.94|31.64|31.89|31.59|79
1633467300000|2021-10-05 20:55:00|31.92|31.62|31.91|31.61|31.95|31.65|31.89|31.59|46
1633467600000|2021-10-05 21:00:00|31.92|31.62|32|31.7|32.02|31.72|31.91|31.61|84
1633467900000|2021-10-05 21:05:00|32.01|31.71|31.99|31.69|32.03|31.73|31.99|31.69|65
1633468200000|2021-10-05 21:10:00|32|31.7|32|31.7|32.01|31.71|31.95|31.65|95
1633468500000|2021-10-05 21:15:00|31.99|31.69|31.98|31.68|32|31.7|31.95|31.65|58
1633468800000|2021-10-05 21:20:00|31.99|31.69|32.02|31.72|32.04|31.74|31.97|31.67|80
1633469100000|2021-10-05 21:25:00|32.03|31.73|32.09|31.79|32.09|31.79|32.01|31.71|98
1633469400000|2021-10-05 21:30:00|32.08|31.78|32.09|31.79|32.1|31.8|32.08|31.78|66
1633469700000|2021-10-05 21:35:00|32.1|31.8|32|31.7|32.1|31.8|31.95|31.65|76
1633470000000|2021-10-05 21:40:00|32.01|31.71|32.11|31.81|32.11|31.81|32|31.7|81
1633470300000|2021-10-05 21:45:00|32.12|31.82|32.09|31.79|32.19|31.89|32.05|31.75|68
1633470600000|2021-10-05 21:50:00|32.1|31.8|32.05|31.75|32.11|31.81|32.02|31.72|109
1633470900000|2021-10-05 21:55:00|32.04|31.74|32.04|31.74|32.15|31.85|32.02|31.72|149
1633471200000|2021-10-05 22:00:00|32.03|31.73|32.07|31.77|32.07|31.77|31.99|31.69|169
1633471500000|2021-10-05 22:05:00|32.06|31.76|32.08|31.78|32.09|31.79|32.05|31.75|158
1633471800000|2021-10-05 22:10:00|32.07|31.77|32|31.7|32.11|31.81|31.98|31.68|159
1633472100000|2021-10-05 22:15:00|32.01|31.71|31.96|31.66|32.03|31.73|31.95|31.65|125
1633472400000|2021-10-05 22:20:00|31.95|31.65|31.96|31.66|31.99|31.69|31.95|31.65|110
1633472700000|2021-10-05 22:25:00|31.97|31.67|31.97|31.67|32.01|31.71|31.96|31.66|113
1633473000000|2021-10-05 22:30:00|31.98|31.68|31.97|31.67|32|31.7|31.95|31.65|66
1633473300000|2021-10-05 22:35:00|31.98|31.68|31.99|31.69|31.99|31.69|31.95|31.65|74
1633473600000|2021-10-05 22:40:00|32|31.7|31.94|31.64|32.01|31.71|31.91|31.61|125
1633473900000|2021-10-05 22:45:00|31.95|31.65|31.89|31.59|31.97|31.67|31.86|31.56|125
1633474200000|2021-10-05 22:50:00|31.9|31.6|31.91|31.61|31.95|31.65|31.89|31.59|54
1633474500000|2021-10-05 22:55:00|31.9|31.6|31.9|31.6|31.94|31.64|31.87|31.57|79
1633474800000|2021-10-05 23:00:00|31.91|31.61|31.93|31.63|31.97|31.67|31.89|31.59|104
1633475100000|2021-10-05 23:05:00|31.94|31.64|31.95|31.65|31.98|31.68|31.93|31.63|70
1633475400000|2021-10-05 23:10:00|31.96|31.66|31.98|31.68|32|31.7|31.95|31.65|97
1633475700000|2021-10-05 23:15:00|31.97|31.67|31.98|31.68|32.03|31.73|31.96|31.66|102
1633476000000|2021-10-05 23:20:00|31.99|31.69|32.02|31.72|32.05|31.75|31.98|31.68|112
1633476300000|2021-10-05 23:25:00|32.01|31.71|31.96|31.66|32.05|31.75|31.96|31.66|122
1633476600000|2021-10-05 23:30:00|31.97|31.67|32|31.7|32.01|31.71|31.94|31.64|115
1633476900000|2021-10-05 23:35:00|31.99|31.69|32.03|31.73|32.04|31.74|31.99|31.69|81
1633477200000|2021-10-05 23:40:00|32.02|31.72|31.95|31.65|32.04|31.74|31.94|31.64|132
1633477500000|2021-10-05 23:45:00|31.94|31.64|31.92|31.62|31.95|31.65|31.9|31.6|54
1633477800000|2021-10-05 23:50:00|31.93|31.63|31.99|31.69|31.99|31.69|31.9|31.6|120
1633478100000|2021-10-05 23:55:00|31.98|31.68|32.05|31.75|32.08|31.78|31.98|31.68|104
1633478400000|2021-10-06 00:00:00|32.06|31.76|32.06|31.76|32.1|31.8|32.02|31.72|150
1633478700000|2021-10-06 00:05:00|32.05|31.75|31.93|31.63|32.06|31.76|31.92|31.62|137
1633479000000|2021-10-06 00:10:00|31.92|31.62|32.01|31.71|32.02|31.72|31.92|31.62|118
1633479300000|2021-10-06 00:15:00|32.02|31.72|32.02|31.72|32.08|31.78|32.01|31.71|202
1633479600000|2021-10-06 00:20:00|32.03|31.73|31.99|31.69|32.05|31.75|31.95|31.65|123
1633479900000|2021-10-06 00:25:00|31.98|31.68|31.99|31.69|32.03|31.73|31.97|31.67|96
1633480200000|2021-10-06 00:30:00|31.98|31.68|32.02|31.72|32.05|31.75|31.97|31.67|117
1633480500000|2021-10-06 00:35:00|32.03|31.73|32|31.7|32.04|31.74|31.99|31.69|110
1633480800000|2021-10-06 00:40:00|32.01|31.71|32.01|31.71|32.04|31.74|31.95|31.65|88
1633481100000|2021-10-06 00:45:00|32.02|31.72|32.07|31.77|32.08|31.78|32.02|31.72|72
1633481400000|2021-10-06 00:50:00|32.06|31.76|32.06|31.76|32.08|31.78|32.05|31.75|81
1633481700000|2021-10-06 00:55:00|32.07|31.77|32.09|31.79|32.1|31.8|32|31.7|133
1633482000000|2021-10-06 01:00:00|32.1|31.8|32.01|31.71|32.1|31.8|31.98|31.68|111
1633482300000|2021-10-06 01:05:00|32|31.7|31.9|31.6|32.01|31.71|31.89|31.59|83
1633482600000|2021-10-06 01:10:00|31.89|31.59|31.85|31.55|31.9|31.6|31.76|31.46|156
1633482900000|2021-10-06 01:15:00|31.86|31.56|31.87|31.57|31.9|31.6|31.83|31.53|97
1633483200000|2021-10-06 01:20:00|31.86|31.56|31.77|31.47|31.87|31.57|31.74|31.44|86
1633483500000|2021-10-06 01:25:00|31.76|31.46|31.74|31.44|31.82|31.52|31.73|31.43|69
1633483800000|2021-10-06 01:30:00|31.75|31.45|31.74|31.44|31.82|31.52|31.74|31.44|81
1633484100000|2021-10-06 01:35:00|31.75|31.45|31.74|31.44|31.81|31.51|31.73|31.43|99
1633484400000|2021-10-06 01:40:00|31.73|31.43|31.86|31.56|31.88|31.58|31.73|31.43|117
1633484700000|2021-10-06 01:45:00|31.87|31.57|31.86|31.56|31.9|31.6|31.85|31.55|130
1633485000000|2021-10-06 01:50:00|31.87|31.57|31.91|31.61|31.92|31.62|31.86|31.56|103
1633485300000|2021-10-06 01:55:00|31.92|31.62|31.97|31.67|32|31.7|31.91|31.61|114
1633485600000|2021-10-06 02:00:00|31.96|31.66|32.04|31.74|32.08|31.78|31.94|31.64|96
1633485900000|2021-10-06 02:05:00|32.05|31.75|32.08|31.78|32.08|31.78|32.03|31.73|76
1633486200000|2021-10-06 02:10:00|32.09|31.79|32.08|31.78|32.09|31.79|32.05|31.75|86
1633486500000|2021-10-06 02:15:00|32.09|31.79|32.05|31.75|32.09|31.79|32|31.7|79
1633486800000|2021-10-06 02:20:00|32.04|31.74|32.07|31.77|32.12|31.82|32.04|31.74|58
1633487100000|2021-10-06 02:25:00|32.06|31.76|32.16|31.86|32.16|31.86|32.06|31.76|85
1633487400000|2021-10-06 02:30:00|32.15|31.85|32.22|31.92|32.23|31.93|32.15|31.85|67
1633487700000|2021-10-06 02:35:00|32.23|31.93|32.24|31.94|32.25|31.95|32.2|31.9|93
1633488000000|2021-10-06 02:40:00|32.23|31.93|32.25|31.95|32.27|31.97|32.23|31.93|105
1633488300000|2021-10-06 02:45:00|32.24|31.94|32.29|31.99|32.29|31.99|32.2|31.9|72
1633488600000|2021-10-06 02:50:00|32.28|31.98|32.26|31.96|32.28|31.98|32.21|31.91|69
1633488900000|2021-10-06 02:55:00|32.25|31.95|32.29|31.99|32.32|32.02|32.25|31.95|87
1633489200000|2021-10-06 03:00:00|32.28|31.98|32.16|31.86|32.28|31.98|32.15|31.85|92
1633489500000|2021-10-06 03:05:00|32.15|31.85|32.14|31.84|32.16|31.86|32.13|31.83|64
1633489800000|2021-10-06 03:10:00|32.13|31.83|32.1|31.8|32.14|31.84|32.08|31.78|126
1633490100000|2021-10-06 03:15:00|32.09|31.79|32.01|31.71|32.1|31.8|31.94|31.64|123
1633490400000|2021-10-06 03:20:00|32.02|31.72|32.03|31.73|32.03|31.73|31.99|31.69|112
1633490700000|2021-10-06 03:25:00|32.02|31.72|32.06|31.76|32.06|31.76|31.99|31.69|65
1633491000000|2021-10-06 03:30:00|32.05|31.75|32.01|31.71|32.05|31.75|31.96|31.66|135
1633491300000|2021-10-06 03:35:00|32.02|31.72|32.11|31.81|32.11|31.81|32.01|31.71|54
1633491600000|2021-10-06 03:40:00|32.12|31.82|32.04|31.74|32.17|31.87|32.03|31.73|134
1633491900000|2021-10-06 03:45:00|32.03|31.73|32.05|31.75|32.1|31.8|32.01|31.71|67
1633492200000|2021-10-06 03:50:00|32.06|31.76|32.09|31.79|32.11|31.81|32.04|31.74|38
1633492500000|2021-10-06 03:55:00|32.1|31.8|32.01|31.71|32.11|31.81|32.01|31.71|130
1633492800000|2021-10-06 04:00:00|32.02|31.72|32.01|31.71|32.08|31.78|32|31.7|130
1633493100000|2021-10-06 04:05:00|32|31.7|31.91|31.61|32.02|31.72|31.9|31.6|108
1633493400000|2021-10-06 04:10:00|31.9|31.6|31.89|31.59|31.91|31.61|31.85|31.55|167
1633493700000|2021-10-06 04:15:00|31.88|31.58|31.94|31.64|31.96|31.66|31.82|31.52|166
1633494000000|2021-10-06 04:20:00|31.93|31.63|31.81|31.51|31.94|31.64|31.77|31.47|156
1633494300000|2021-10-06 04:25:00|31.8|31.5|31.89|31.59|31.92|31.62|31.79|31.49|101
1633494600000|2021-10-06 04:30:00|31.88|31.58|31.85|31.55|31.91|31.61|31.82|31.52|154
1633494900000|2021-10-06 04:35:00|31.86|31.56|31.8|31.5|31.87|31.57|31.79|31.49|103
1633495200000|2021-10-06 04:40:00|31.79|31.49|31.76|31.46|31.83|31.53|31.75|31.45|92
1633495500000|2021-10-06 04:45:00|31.77|31.47|31.82|31.52|31.83|31.53|31.77|31.47|98
1633495800000|2021-10-06 04:50:00|31.83|31.53|31.86|31.56|31.88|31.58|31.82|31.52|92
1633496100000|2021-10-06 04:55:00|31.87|31.57|31.9|31.6|31.92|31.62|31.85|31.55|94
1633496400000|2021-10-06 05:00:00|31.89|31.59|31.85|31.55|31.92|31.62|31.85|31.55|97
1633496700000|2021-10-06 05:05:00|31.86|31.56|31.89|31.59|31.92|31.62|31.84|31.54|66
1633497000000|2021-10-06 05:10:00|31.88|31.58|31.98|31.68|31.99|31.69|31.88|31.58|75
1633497300000|2021-10-06 05:15:00|31.99|31.69|32.05|31.75|32.1|31.8|31.99|31.69|109
1633497600000|2021-10-06 05:20:00|32.06|31.76|32.02|31.72|32.07|31.77|31.99|31.69|115
1633497900000|2021-10-06 05:25:00|32.01|31.71|31.97|31.67|32.07|31.77|31.96|31.66|120
1633498200000|2021-10-06 05:30:00|31.96|31.66|31.88|31.58|31.97|31.67|31.88|31.58|114
1633498500000|2021-10-06 05:35:00|31.87|31.57|31.88|31.58|31.92|31.62|31.87|31.57|88
1633498800000|2021-10-06 05:40:00|31.89|31.59|31.92|31.62|31.93|31.63|31.87|31.57|86
1633499100000|2021-10-06 05:45:00|31.91|31.61|31.99|31.69|31.99|31.69|31.91|31.61|65
1633499400000|2021-10-06 05:50:00|32|31.7|32.1|31.8|32.1|31.8|31.97|31.67|102
1633499700000|2021-10-06 05:55:00|32.11|31.81|32.15|31.85|32.15|31.85|32.08|31.78|101
1633500000000|2021-10-06 06:00:00|32.14|31.84|32.24|31.94|32.24|31.94|32.11|31.81|87
1633500300000|2021-10-06 06:05:00|32.23|31.93|32.28|31.98|32.29|31.99|32.22|31.92|56
1633500600000|2021-10-06 06:10:00|32.29|31.99|32.31|32.01|32.32|32.02|32.22|31.92|121
1633500900000|2021-10-06 06:15:00|32.32|32.02|32.36|32.06|32.37|32.07|32.31|32.01|114
1633501200000|2021-10-06 06:20:00|32.37|32.07|32.44|32.14|32.45|32.15|32.36|32.06|98
1633501500000|2021-10-06 06:25:00|32.43|32.13|32.45|32.15|32.45|32.15|32.42|32.12|25
1633501800000|2021-10-06 06:30:00|32.44|32.14|32.57|32.27|32.57|32.27|32.44|32.14|157
1633502100000|2021-10-06 06:35:00|32.56|32.26|32.69|32.39|32.7|32.4|32.55|32.25|126
1633502400000|2021-10-06 06:40:00|32.7|32.4|32.63|32.33|32.7|32.4|32.6|32.3|109
1633502700000|2021-10-06 06:45:00|32.62|32.32|32.64|32.34|32.68|32.38|32.62|32.32|75
1633503000000|2021-10-06 06:50:00|32.63|32.33|32.5|32.2|32.66|32.36|32.48|32.18|91
1633503300000|2021-10-06 06:55:00|32.49|32.19|32.41|32.11|32.5|32.2|32.41|32.11|100
1633503600000|2021-10-06 07:00:00|32.4|32.1|32.32|32.02|32.4|32.1|32.28|31.98|106
1633503900000|2021-10-06 07:05:00|32.31|32.01|32.24|31.94|32.31|32.01|32.2|31.9|97
1633504200000|2021-10-06 07:10:00|32.25|31.95|32.18|31.88|32.26|31.96|32.16|31.86|115
1633504500000|2021-10-06 07:15:00|32.19|31.89|32.13|31.83|32.27|31.97|32.11|31.81|102
1633504800000|2021-10-06 07:20:00|32.12|31.82|32.07|31.77|32.17|31.87|32.07|31.77|92
1633505100000|2021-10-06 07:25:00|32.06|31.76|31.91|31.61|32.07|31.77|31.88|31.58|150
1633505400000|2021-10-06 07:30:00|31.92|31.62|31.88|31.58|31.95|31.65|31.8|31.5|145
1633505700000|2021-10-06 07:35:00|31.87|31.57|31.88|31.58|31.92|31.62|31.87|31.57|112
1633506000000|2021-10-06 07:40:00|31.87|31.57|31.98|31.68|31.98|31.68|31.87|31.57|111
1633506300000|2021-10-06 07:45:00|31.97|31.67|31.97|31.67|31.98|31.68|31.92|31.62|99
1633506600000|2021-10-06 07:50:00|31.96|31.66|31.97|31.67|31.98|31.68|31.91|31.61|102
1633506900000|2021-10-06 07:55:00|31.96|31.66|31.89|31.59|31.96|31.66|31.83|31.53|144
1633507200000|2021-10-06 08:00:00|31.88|31.58|31.74|31.44|31.95|31.65|31.72|31.42|173
1633507500000|2021-10-06 08:05:00|31.73|31.43|31.65|31.35|31.75|31.45|31.55|31.25|167
1633507800000|2021-10-06 08:10:00|31.66|31.36|31.58|31.28|31.71|31.41|31.54|31.24|146
1633508100000|2021-10-06 08:15:00|31.57|31.27|31.56|31.26|31.65|31.35|31.56|31.26|175
1633508400000|2021-10-06 08:20:00|31.55|31.25|31.28|30.98|31.56|31.26|31.2|30.9|251
1633508700000|2021-10-06 08:25:00|31.29|30.99|31.36|31.06|31.39|31.09|31.25|30.95|210
1633509000000|2021-10-06 08:30:00|31.35|31.05|31.13|30.83|31.36|31.06|31.07|30.77|251
1633509300000|2021-10-06 08:35:00|31.14|30.84|30.98|30.68|31.14|30.84|30.81|30.51|278
1633509600000|2021-10-06 08:40:00|30.99|30.69|31.02|30.72|31.13|30.83|30.96|30.66|189
1633509900000|2021-10-06 08:45:00|31.03|30.73|31.15|30.85|31.21|30.91|31|30.7|217
1633510200000|2021-10-06 08:50:00|31.14|30.84|30.98|30.68|31.19|30.89|30.97|30.67|212
1633510500000|2021-10-06 08:55:00|30.97|30.67|30.98|30.68|31.02|30.72|30.93|30.63|135
1633510800000|2021-10-06 09:00:00|30.97|30.67|30.88|30.58|31|30.7|30.79|30.49|250
1633511100000|2021-10-06 09:05:00|30.87|30.57|31.05|30.75|31.05|30.75|30.81|30.51|198
1633511400000|2021-10-06 09:10:00|31.06|30.76|30.99|30.69|31.08|30.78|30.97|30.67|217
1633511700000|2021-10-06 09:15:00|30.98|30.68|30.83|30.53|30.99|30.69|30.83|30.53|199
1633512000000|2021-10-06 09:20:00|30.84|30.54|30.89|30.59|30.94|30.64|30.81|30.51|201
1633512300000|2021-10-06 09:25:00|30.88|30.58|30.82|30.52|30.93|30.63|30.8|30.5|150
1633512600000|2021-10-06 09:30:00|30.83|30.53|30.85|30.55|30.86|30.56|30.74|30.44|158
1633512900000|2021-10-06 09:35:00|30.86|30.56|30.83|30.53|30.93|30.63|30.8|30.5|124
1633513200000|2021-10-06 09:40:00|30.82|30.52|30.76|30.46|30.85|30.55|30.74|30.44|159
1633513500000|2021-10-06 09:45:00|30.75|30.45|30.87|30.57|30.88|30.58|30.75|30.45|129
1633513800000|2021-10-06 09:50:00|30.88|30.58|30.99|30.69|31.03|30.73|30.85|30.55|132
1633514100000|2021-10-06 09:55:00|31|30.7|31.03|30.73|31.03|30.73|30.92|30.62|165
1633514400000|2021-10-06 10:00:00|31.02|30.72|30.94|30.64|31.05|30.75|30.94|30.64|143
1633514700000|2021-10-06 10:05:00|30.95|30.65|30.96|30.66|30.96|30.66|30.83|30.53|91
1633515000000|2021-10-06 10:10:00|30.95|30.65|31.03|30.73|31.05|30.75|30.94|30.64|120
1633515300000|2021-10-06 10:15:00|31.02|30.72|31.14|30.84|31.17|30.87|31.02|30.72|176
1633515600000|2021-10-06 10:20:00|31.13|30.83|31.07|30.77|31.15|30.85|31.02|30.72|138
1633515900000|2021-10-06 10:25:00|31.06|30.76|31.21|30.91|31.21|30.91|31.05|30.75|132
1633516200000|2021-10-06 10:30:00|31.2|30.9|31.31|31.01|31.33|31.03|31.15|30.85|114
1633516500000|2021-10-06 10:35:00|31.3|31|31.29|30.99|31.32|31.02|31.25|30.95|179
1633516800000|2021-10-06 10:40:00|31.28|30.98|31.31|31.01|31.31|31.01|31.25|30.95|102
1633517100000|2021-10-06 10:45:00|31.3|31|31.2|30.9|31.31|31.01|31.19|30.89|113
1633517400000|2021-10-06 10:50:00|31.21|30.91|31.2|30.9|31.24|30.94|31.16|30.86|100
1633517700000|2021-10-06 10:55:00|31.21|30.91|31.16|30.86|31.22|30.92|31.15|30.85|80
1633518000000|2021-10-06 11:00:00|31.15|30.85|31.18|30.88|31.22|30.92|31.08|30.78|146
1633518300000|2021-10-06 11:05:00|31.19|30.89|31.28|30.98|31.28|30.98|31.18|30.88|143
1633518600000|2021-10-06 11:10:00|31.27|30.97|31.29|30.99|31.29|30.99|31.22|30.92|80
1633518900000|2021-10-06 11:15:00|31.28|30.98|31.37|31.07|31.38|31.08|31.24|30.94|98
1633519200000|2021-10-06 11:20:00|31.38|31.08|31.35|31.05|31.39|31.09|31.33|31.03|108
1633519500000|2021-10-06 11:25:00|31.36|31.06|31.39|31.09|31.4|31.1|31.34|31.04|98
1633519800000|2021-10-06 11:30:00|31.38|31.08|31.37|31.07|31.43|31.13|31.3|31|120
1633520100000|2021-10-06 11:35:00|31.36|31.06|31.34|31.04|31.37|31.07|31.29|30.99|97
1633520400000|2021-10-06 11:40:00|31.35|31.05|31.32|31.02|31.35|31.05|31.27|30.97|76
1633520700000|2021-10-06 11:45:00|31.31|31.01|31.33|31.03|31.33|31.03|31.28|30.98|69
1633521000000|2021-10-06 11:50:00|31.32|31.02|31.34|31.04|31.35|31.05|31.23|30.93|99
1633521300000|2021-10-06 11:55:00|31.33|31.03|31.3|31|31.33|31.03|31.29|30.99|112
1633521600000|2021-10-06 12:00:00|31.29|30.99|31.24|30.94|31.31|31.01|31.21|30.91|146
1633521900000|2021-10-06 12:05:00|31.25|30.95|31.26|30.96|31.26|30.96|31.24|30.94|58
1633522200000|2021-10-06 12:10:00|31.27|30.97|31.25|30.95|31.32|31.02|31.22|30.92|135
1633522500000|2021-10-06 12:15:00|31.26|30.96|31.31|31.01|31.32|31.02|31.25|30.95|107
1633522800000|2021-10-06 12:20:00|31.3|31|31.63|31.33|31.65|31.35|31.3|31|194
1633523100000|2021-10-06 12:25:00|31.62|31.32|31.57|31.27|31.63|31.33|31.52|31.22|169
1633523400000|2021-10-06 12:30:00|31.58|31.28|31.58|31.28|31.64|31.34|31.54|31.24|155
1633523700000|2021-10-06 12:35:00|31.57|31.27|31.56|31.26|31.59|31.29|31.52|31.22|74
1633524000000|2021-10-06 12:40:00|31.55|31.25|31.57|31.27|31.59|31.29|31.54|31.24|97
1633524300000|2021-10-06 12:45:00|31.56|31.26|31.61|31.31|31.61|31.31|31.53|31.23|88
1633524600000|2021-10-06 12:50:00|31.6|31.3|31.68|31.38|31.69|31.39|31.59|31.29|123
1633524900000|2021-10-06 12:55:00|31.67|31.37|31.74|31.44|31.78|31.48|31.66|31.36|126
1633525200000|2021-10-06 13:00:00|31.73|31.43|31.8|31.5|31.8|31.5|31.71|31.41|128
1633525500000|2021-10-06 13:05:00|31.81|31.51|32.07|31.77|32.07|31.77|31.81|31.51|197
1633525800000|2021-10-06 13:10:00|32.08|31.78|32.21|31.91|32.32|32.02|32.07|31.77|346
1633526100000|2021-10-06 13:15:00|32.22|31.92|32.16|31.86|32.33|32.03|32.14|31.84|307
1633526400000|2021-10-06 13:20:00|32.17|31.87|32.43|32.13|32.43|32.13|32.14|31.84|242
1633526700000|2021-10-06 13:25:00|32.44|32.14|32.76|32.46|32.76|32.46|32.44|32.14|273
1633527000000|2021-10-06 13:30:00|32.75|32.45|32.67|32.37|32.76|32.46|32.6|32.3|255
1633527300000|2021-10-06 13:35:00|32.68|32.38|32.71|32.41|32.76|32.46|32.65|32.35|229
1633527600000|2021-10-06 13:40:00|32.7|32.4|32.67|32.37|32.71|32.41|32.63|32.33|144
1633527900000|2021-10-06 13:45:00|32.66|32.36|32.55|32.25|32.73|32.43|32.55|32.25|239
1633528200000|2021-10-06 13:50:00|32.56|32.26|32.22|31.92|32.58|32.28|32.22|31.92|215
1633528500000|2021-10-06 13:55:00|32.23|31.93|32.35|32.05|32.38|32.08|32.18|31.88|178
1633528800000|2021-10-06 14:00:00|32.36|32.06|32.23|31.93|32.42|32.12|32.18|31.88|204
1633529100000|2021-10-06 14:05:00|32.24|31.94|32.28|31.98|32.31|32.01|32.22|31.92|144
1633529400000|2021-10-06 14:10:00|32.29|31.99|32.35|32.05|32.38|32.08|32.24|31.94|148
1633529700000|2021-10-06 14:15:00|32.34|32.04|32.33|32.03|32.36|32.06|32.26|31.96|150
1633530000000|2021-10-06 14:20:00|32.34|32.04|32.46|32.16|32.48|32.18|32.34|32.04|121
1633530300000|2021-10-06 14:25:00|32.47|32.17|32.52|32.22|32.52|32.22|32.42|32.12|134
1633530600000|2021-10-06 14:30:00|32.51|32.21|32.53|32.23|32.61|32.31|32.48|32.18|159
1633530900000|2021-10-06 14:35:00|32.52|32.22|32.48|32.18|32.55|32.25|32.45|32.15|114
1633531200000|2021-10-06 14:40:00|32.47|32.17|32.51|32.21|32.51|32.21|32.47|32.17|93
1633531500000|2021-10-06 14:45:00|32.52|32.22|32.57|32.27|32.59|32.29|32.5|32.2|116
1633531800000|2021-10-06 14:50:00|32.58|32.28|32.61|32.31|32.64|32.34|32.56|32.26|75
1633532100000|2021-10-06 14:55:00|32.62|32.32|32.78|32.48|32.82|32.52|32.61|32.31|197
1633532400000|2021-10-06 15:00:00|32.79|32.49|32.81|32.51|32.83|32.53|32.61|32.31|213
1633532700000|2021-10-06 15:05:00|32.8|32.5|32.82|32.52|32.9|32.6|32.78|32.48|200
1633533000000|2021-10-06 15:10:00|32.83|32.53|32.85|32.55|32.85|32.55|32.66|32.36|185
1633533300000|2021-10-06 15:15:00|32.86|32.56|32.82|32.52|32.86|32.56|32.74|32.44|200
1633533600000|2021-10-06 15:20:00|32.83|32.53|32.84|32.54|32.87|32.57|32.81|32.51|116
1633533900000|2021-10-06 15:25:00|32.85|32.55|32.83|32.53|32.96|32.66|32.81|32.51|147
1633534200000|2021-10-06 15:30:00|32.84|32.54|32.87|32.57|32.87|32.57|32.8|32.5|142
1633534500000|2021-10-06 15:35:00|32.86|32.56|32.96|32.66|33|32.7|32.84|32.54|154
1633534800000|2021-10-06 15:40:00|32.95|32.65|32.81|32.51|32.98|32.68|32.81|32.51|197
1633535100000|2021-10-06 15:45:00|32.8|32.5|32.71|32.41|32.8|32.5|32.7|32.4|93
1633535400000|2021-10-06 15:50:00|32.7|32.4|32.74|32.44|32.76|32.46|32.7|32.4|141
1633535700000|2021-10-06 15:55:00|32.73|32.43|32.72|32.42|32.77|32.47|32.69|32.39|176
1633536000000|2021-10-06 16:00:00|32.71|32.41|32.71|32.41|32.78|32.48|32.62|32.32|184
1633536300000|2021-10-06 16:05:00|32.7|32.4|32.65|32.35|32.7|32.4|32.61|32.31|192
1633536600000|2021-10-06 16:10:00|32.66|32.36|32.57|32.27|32.66|32.36|32.54|32.24|126
1633536900000|2021-10-06 16:15:00|32.56|32.26|32.43|32.13|32.56|32.26|32.39|32.09|159
1633537200000|2021-10-06 16:20:00|32.44|32.14|32.51|32.21|32.54|32.24|32.43|32.13|110
1633537500000|2021-10-06 16:25:00|32.53|32.23|32.47|32.17|32.53|32.23|32.41|32.11|135
1633537800000|2021-10-06 16:30:00|32.48|32.18|32.53|32.23|32.54|32.24|32.46|32.16|148
1633538100000|2021-10-06 16:35:00|32.54|32.24|32.62|32.32|32.62|32.32|32.47|32.17|139
1633538400000|2021-10-06 16:40:00|32.61|32.31|32.71|32.41|32.75|32.45|32.61|32.31|138
1633538700000|2021-10-06 16:45:00|32.72|32.42|32.73|32.43|32.76|32.46|32.72|32.42|84
1633539000000|2021-10-06 16:50:00|32.72|32.42|32.7|32.4|32.74|32.44|32.67|32.37|113
1633539300000|2021-10-06 16:55:00|32.69|32.39|32.76|32.46|32.77|32.47|32.69|32.39|68
1633539600000|2021-10-06 17:00:00|32.77|32.47|32.75|32.45|32.83|32.53|32.74|32.44|99
1633539900000|2021-10-06 17:05:00|32.74|32.44|32.67|32.37|32.76|32.46|32.62|32.32|94
1633540200000|2021-10-06 17:10:00|32.66|32.36|32.57|32.27|32.66|32.36|32.57|32.27|122
1633540500000|2021-10-06 17:15:00|32.58|32.28|32.71|32.41|32.71|32.41|32.57|32.27|124
1633540800000|2021-10-06 17:20:00|32.72|32.42|32.78|32.48|32.79|32.49|32.7|32.4|143
1633541100000|2021-10-06 17:25:00|32.77|32.47|32.78|32.48|32.82|32.52|32.74|32.44|132
1633541400000|2021-10-06 17:30:00|32.79|32.49|32.74|32.44|32.8|32.5|32.73|32.43|119
1633541700000|2021-10-06 17:35:00|32.75|32.45|32.71|32.41|32.78|32.48|32.71|32.41|107
1633542000000|2021-10-06 17:40:00|32.72|32.42|32.76|32.46|32.79|32.49|32.7|32.4|115
1633542300000|2021-10-06 17:45:00|32.77|32.47|32.73|32.43|32.79|32.49|32.72|32.42|119
1633542600000|2021-10-06 17:50:00|32.72|32.42|32.72|32.42|32.79|32.49|32.7|32.4|97
1633542900000|2021-10-06 17:55:00|32.71|32.41|32.74|32.44|32.77|32.47|32.71|32.41|106
1633543200000|2021-10-06 18:00:00|32.75|32.45|32.76|32.46|32.82|32.52|32.74|32.44|86
1633543500000|2021-10-06 18:05:00|32.75|32.45|32.8|32.5|32.84|32.54|32.75|32.45|88
1633543800000|2021-10-06 18:10:00|32.81|32.51|32.81|32.51|32.84|32.54|32.78|32.48|120
1633544100000|2021-10-06 18:15:00|32.8|32.5|32.81|32.51|32.81|32.51|32.75|32.45|82
1633544400000|2021-10-06 18:20:00|32.82|32.52|32.83|32.53|32.84|32.54|32.79|32.49|102
1633544700000|2021-10-06 18:25:00|32.84|32.54|32.89|32.59|32.93|32.63|32.83|32.53|119
1633545000000|2021-10-06 18:30:00|32.9|32.6|32.91|32.61|32.93|32.63|32.85|32.55|102
1633545300000|2021-10-06 18:35:00|32.9|32.6|32.9|32.6|32.94|32.64|32.89|32.59|63
1633545600000|2021-10-06 18:40:00|32.89|32.59|32.83|32.53|32.89|32.59|32.8|32.5|109
1633545900000|2021-10-06 18:45:00|32.84|32.54|32.86|32.56|32.87|32.57|32.78|32.48|101
1633546200000|2021-10-06 18:50:00|32.85|32.55|32.86|32.56|32.87|32.57|32.83|32.53|112
1633546500000|2021-10-06 18:55:00|32.85|32.55|32.72|32.42|32.85|32.55|32.7|32.4|139
1633546800000|2021-10-06 19:00:00|32.71|32.41|32.89|32.59|32.9|32.6|32.69|32.39|191
1633547100000|2021-10-06 19:05:00|32.88|32.58|32.88|32.58|32.92|32.62|32.85|32.55|106
1633547400000|2021-10-06 19:10:00|32.89|32.59|32.88|32.58|32.9|32.6|32.83|32.53|84
1633547700000|2021-10-06 19:15:00|32.87|32.57|32.85|32.55|32.93|32.63|32.84|32.54|88
1633548000000|2021-10-06 19:20:00|32.86|32.56|32.95|32.65|32.95|32.65|32.85|32.55|107
1633548300000|2021-10-06 19:25:00|32.96|32.66|33.01|32.71|33.03|32.73|32.93|32.63|85
1633548600000|2021-10-06 19:30:00|33.02|32.72|33.08|32.78|33.1|32.8|33|32.7|116
1633548900000|2021-10-06 19:35:00|33.09|32.79|33.11|32.81|33.14|32.84|33.08|32.78|117
1633549200000|2021-10-06 19:40:00|33.12|32.82|33.14|32.84|33.15|32.85|33.11|32.81|85
1633549500000|2021-10-06 19:45:00|33.15|32.85|33.13|32.83|33.15|32.85|33.1|32.8|89
1633549800000|2021-10-06 19:50:00|33.12|32.82|33.13|32.83|33.13|32.83|33.06|32.76|109
1633550100000|2021-10-06 19:55:00|33.14|32.84|32.93|32.63|33.15|32.85|32.93|32.63|157
1633550400000|2021-10-06 20:00:00|32.94|32.64|32.83|32.53|32.98|32.68|32.82|32.52|143
1633550700000|2021-10-06 20:05:00|32.82|32.52|32.95|32.65|32.96|32.66|32.76|32.46|117
1633551000000|2021-10-06 20:10:00|32.94|32.64|33.04|32.74|33.06|32.76|32.94|32.64|123
1633551300000|2021-10-06 20:15:00|33.05|32.75|33.09|32.79|33.2|32.9|33|32.7|207
1633551600000|2021-10-06 20:20:00|33.1|32.8|34.52|34.22|34.77|34.47|33.1|32.8|405
1633551900000|2021-10-06 20:25:00|34.54|34.24|34.33|34.03|34.54|34.24|34.02|33.72|397
1633552200000|2021-10-06 20:30:00|34.32|34.02|33.78|33.48|34.33|34.03|33.75|33.45|298
1633552500000|2021-10-06 20:35:00|33.77|33.47|33.63|33.33|33.81|33.51|33.57|33.27|235
1633552800000|2021-10-06 20:40:00|33.62|33.32|33.88|33.58|33.88|33.58|33.42|33.12|226
1633553100000|2021-10-06 20:45:00|33.87|33.57|34.23|33.93|34.28|33.98|33.8|33.5|299
1633553400000|2021-10-06 20:50:00|34.24|33.94|34.07|33.77|34.43|34.13|33.99|33.69|292
1633553700000|2021-10-06 20:55:00|34.08|33.78|34.37|34.07|34.37|34.07|34.02|33.72|280
1633554000000|2021-10-06 21:00:00|34.38|34.08|34.17|33.87|34.46|34.16|34.17|33.87|176
1633554300000|2021-10-06 21:05:00|34.16|33.86|34.18|33.88|34.42|34.12|34.13|33.83|245
1633554600000|2021-10-06 21:10:00|34.17|33.87|34.27|33.97|34.36|34.06|34.16|33.86|205
1633554900000|2021-10-06 21:15:00|34.26|33.96|34.18|33.88|34.33|34.03|34.17|33.87|157
1633555200000|2021-10-06 21:20:00|34.17|33.87|34.34|34.04|34.36|34.06|34.16|33.86|183
1633555500000|2021-10-06 21:25:00|34.35|34.05|34.22|33.92|34.44|34.14|34.22|33.92|193
1633555800000|2021-10-06 21:30:00|34.21|33.91|33.91|33.61|34.21|33.91|33.85|33.55|201
1633556100000|2021-10-06 21:35:00|33.92|33.62|34.12|33.82|34.12|33.82|33.92|33.62|80
1633556400000|2021-10-06 21:40:00|34.13|33.83|34.21|33.91|34.26|33.96|34.02|33.72|195
1633556700000|2021-10-06 21:45:00|34.22|33.92|33.96|33.66|34.22|33.92|33.94|33.64|185
1633557000000|2021-10-06 21:50:00|33.97|33.67|34.09|33.79|34.14|33.84|33.92|33.62|184
1633557300000|2021-10-06 21:55:00|34.1|33.8|34.27|33.97|34.28|33.98|34.07|33.77|183
1633557600000|2021-10-06 22:00:00|34.26|33.96|34.11|33.81|34.32|34.02|34.11|33.81|175
1633557900000|2021-10-06 22:05:00|34.1|33.8|34.23|33.93|34.23|33.93|34.1|33.8|175
1633558200000|2021-10-06 22:10:00|34.22|33.92|34.15|33.85|34.25|33.95|34.08|33.78|153
1633558500000|2021-10-06 22:15:00|34.14|33.84|34.41|34.11|34.41|34.11|34.14|33.84|205
1633558800000|2021-10-06 22:20:00|34.4|34.1|34.52|34.22|34.86|34.56|34.37|34.07|284
1633559100000|2021-10-06 22:25:00|34.51|34.21|34.44|34.14|34.52|34.22|34.38|34.08|193
1633559400000|2021-10-06 22:30:00|34.43|34.13|34.34|34.04|34.43|34.13|34.23|33.93|178
1633559700000|2021-10-06 22:35:00|34.35|34.05|34.38|34.08|34.48|34.18|34.32|34.02|170
1633560000000|2021-10-06 22:40:00|34.39|34.09|34.51|34.21|34.53|34.23|34.34|34.04|166
1633560300000|2021-10-06 22:45:00|34.52|34.22|34.6|34.3|34.62|34.32|34.49|34.19|167
1633560600000|2021-10-06 22:50:00|34.61|34.31|34.87|34.57|35|34.7|34.6|34.3|235
1633560900000|2021-10-06 22:55:00|34.88|34.58|35.07|34.77|35.08|34.78|34.86|34.56|258
1633561200000|2021-10-06 23:00:00|35.06|34.76|34.94|34.64|35.06|34.76|34.66|34.36|336
1633561500000|2021-10-06 23:05:00|34.93|34.63|34.65|34.35|34.95|34.65|34.64|34.34|184
1633561800000|2021-10-06 23:10:00|34.66|34.36|35|34.7|35.05|34.75|34.64|34.34|342
1633562100000|2021-10-06 23:15:00|35.01|34.71|35.2|34.9|35.22|34.92|35|34.7|175
1633562400000|2021-10-06 23:20:00|35.21|34.91|35.16|34.86|35.31|35.01|35.01|34.71|269
1633562700000|2021-10-06 23:25:00|35.17|34.87|35.66|35.36|35.69|35.39|35.14|34.84|221
1633563000000|2021-10-06 23:30:00|35.67|35.37|36.14|35.84|36.14|35.84|35.51|35.21|268
1633563300000|2021-10-06 23:35:00|36.15|35.85|36.18|35.88|36.59|36.29|36.12|35.82|389
1633563600000|2021-10-06 23:40:00|36.17|35.87|35.89|35.59|36.17|35.87|35.85|35.55|281
1633563900000|2021-10-06 23:45:00|35.88|35.58|35.67|35.37|35.89|35.59|35.58|35.28|197
1633564200000|2021-10-06 23:50:00|35.68|35.38|35.88|35.58|35.9|35.6|35.4|35.1|273
1633564500000|2021-10-06 23:55:00|35.89|35.59|35.93|35.63|35.94|35.64|35.55|35.25|284
1633564800000|2021-10-07 00:00:00|35.94|35.64|36.43|36.13|36.85|36.55|35.94|35.64|439
1633565100000|2021-10-07 00:05:00|36.41|36.11|36.29|35.99|37.14|36.84|36.29|35.99|432
1633565400000|2021-10-07 00:10:00|36.3|36|36.18|35.88|36.51|36.21|36.17|35.87|366
1633565700000|2021-10-07 00:15:00|36.17|35.87|36.09|35.79|36.18|35.88|35.58|35.28|370
1633566000000|2021-10-07 00:20:00|36.1|35.8|35.88|35.58|36.1|35.8|35.75|35.45|243
1633566300000|2021-10-07 00:25:00|35.89|35.59|35.7|35.4|35.89|35.59|35.57|35.27|238
1633566600000|2021-10-07 00:30:00|35.71|35.41|35.43|35.13|35.71|35.41|35.33|35.03|243
1633566900000|2021-10-07 00:35:00|35.44|35.14|35.25|34.95|35.47|35.17|35.03|34.73|392
1633567200000|2021-10-07 00:40:00|35.26|34.96|35.24|34.94|35.46|35.16|35.19|34.89|275
1633567500000|2021-10-07 00:45:00|35.23|34.93|35.58|35.28|35.59|35.29|35.14|34.84|244
1633567800000|2021-10-07 00:50:00|35.57|35.27|35.58|35.28|35.62|35.32|35.36|35.06|233
1633568100000|2021-10-07 00:55:00|35.57|35.27|36.08|35.78|36.09|35.79|35.54|35.24|278
1633568400000|2021-10-07 01:00:00|36.07|35.77|35.81|35.51|36.07|35.77|35.74|35.44|231
1633568700000|2021-10-07 01:05:00|35.82|35.52|35.61|35.31|35.85|35.55|35.56|35.26|219
1633569000000|2021-10-07 01:10:00|35.62|35.32|35.31|35.01|35.64|35.34|35.31|35.01|283
1633569300000|2021-10-07 01:15:00|35.32|35.02|35.38|35.08|35.61|35.31|35.32|35.02|226
1633569600000|2021-10-07 01:20:00|35.37|35.07|35.09|34.79|35.42|35.12|35.07|34.77|288
1633569900000|2021-10-07 01:25:00|35.1|34.8|34.85|34.55|35.13|34.83|34.46|34.16|381
1633570200000|2021-10-07 01:30:00|34.84|34.54|34.78|34.48|35.14|34.84|34.7|34.4|351
1633570500000|2021-10-07 01:35:00|34.79|34.49|35|34.7|35|34.7|34.76|34.46|257
1633570800000|2021-10-07 01:40:00|35.01|34.71|35.16|34.86|35.33|35.03|34.99|34.69|227
1633571100000|2021-10-07 01:45:00|35.17|34.87|35.42|35.12|35.47|35.17|35.15|34.85|236
1633571400000|2021-10-07 01:50:00|35.43|35.13|35.51|35.21|35.53|35.23|35.35|35.05|214
1633571700000|2021-10-07 01:55:00|35.52|35.22|35.5|35.2|35.64|35.34|35.43|35.13|224
1633572000000|2021-10-07 02:00:00|35.49|35.19|35.58|35.28|35.66|35.36|35.47|35.17|201
1633572300000|2021-10-07 02:05:00|35.59|35.29|35.61|35.31|35.65|35.35|35.58|35.28|146
1633572600000|2021-10-07 02:10:00|35.62|35.32|35.67|35.37|35.84|35.54|35.62|35.32|238
1633572900000|2021-10-07 02:15:00|35.66|35.36|35.54|35.24|35.69|35.39|35.49|35.19|151
1633573200000|2021-10-07 02:20:00|35.53|35.23|35.74|35.44|35.74|35.44|35.49|35.19|210
1633573500000|2021-10-07 02:25:00|35.73|35.43|35.76|35.46|35.77|35.47|35.69|35.39|164
1633573800000|2021-10-07 02:30:00|35.77|35.47|35.58|35.28|35.78|35.48|35.55|35.25|164
1633574100000|2021-10-07 02:35:00|35.57|35.27|35.69|35.39|35.69|35.39|35.54|35.24|136
1633574400000|2021-10-07 02:40:00|35.7|35.4|35.48|35.18|35.71|35.41|35.43|35.13|150
1633574700000|2021-10-07 02:45:00|35.47|35.17|35.37|35.07|35.61|35.31|35.33|35.03|223
1633575000000|2021-10-07 02:50:00|35.38|35.08|35.33|35.03|35.41|35.11|35.12|34.82|220
1633575300000|2021-10-07 02:55:00|35.34|35.04|35.54|35.24|35.58|35.28|35.32|35.02|186
1633575600000|2021-10-07 03:00:00|35.53|35.23|35.78|35.48|35.78|35.48|35.52|35.22|202
1633575900000|2021-10-07 03:05:00|35.79|35.49|35.64|35.34|35.84|35.54|35.59|35.29|163
1633576200000|2021-10-07 03:10:00|35.65|35.35|35.72|35.42|35.72|35.42|35.64|35.34|149
1633576500000|2021-10-07 03:15:00|35.71|35.41|35.55|35.25|35.73|35.43|35.52|35.22|225
1633576800000|2021-10-07 03:20:00|35.54|35.24|35.21|34.91|35.55|35.25|35.18|34.88|254
1633577100000|2021-10-07 03:25:00|35.22|34.92|35.23|34.93|35.26|34.96|35.05|34.75|196
1633577400000|2021-10-07 03:30:00|35.21|34.91|35.3|35|35.38|35.08|35.19|34.89|186
1633577700000|2021-10-07 03:35:00|35.31|35.01|35.4|35.1|35.47|35.17|35.3|35|157
1633578000000|2021-10-07 03:40:00|35.39|35.09|35.62|35.32|35.68|35.38|35.25|34.95|274
1633578300000|2021-10-07 03:45:00|35.63|35.33|35.66|35.36|35.68|35.38|35.56|35.26|152
1633578600000|2021-10-07 03:50:00|35.67|35.37|36.28|35.98|36.29|35.99|35.66|35.36|398
1633578900000|2021-10-07 03:55:00|36.29|35.99|36.15|35.85|36.39|36.09|36.03|35.73|287
1633579200000|2021-10-07 04:00:00|36.16|35.86|36.39|36.09|36.4|36.1|36.08|35.78|293
1633579500000|2021-10-07 04:05:00|36.4|36.1|36.12|35.82|36.4|36.1|36.12|35.82|293
1633579800000|2021-10-07 04:10:00|36.13|35.83|36.11|35.81|36.25|35.95|36.1|35.8|183
1633580100000|2021-10-07 04:15:00|36.1|35.8|36.29|35.99|36.3|36|35.99|35.69|212
1633580400000|2021-10-07 04:20:00|36.28|35.98|36.08|35.78|36.29|35.99|36.08|35.78|154
1633580700000|2021-10-07 04:25:00|36.09|35.79|36.18|35.88|36.19|35.89|36.08|35.78|145
1633581000000|2021-10-07 04:30:00|36.17|35.87|35.97|35.67|36.18|35.88|35.91|35.61|197
1633581300000|2021-10-07 04:35:00|35.98|35.68|36.15|35.85|36.2|35.9|35.96|35.66|178
1633581600000|2021-10-07 04:40:00|36.16|35.86|36.24|35.94|36.26|35.96|36.15|35.85|149
1633581900000|2021-10-07 04:45:00|36.23|35.93|36.24|35.94|36.25|35.95|36.05|35.75|199
1633582200000|2021-10-07 04:50:00|36.25|35.95|36.14|35.84|36.25|35.95|36.04|35.74|180
1633582500000|2021-10-07 04:55:00|36.13|35.83|36.75|36.45|36.82|36.52|36.13|35.83|300
1633582800000|2021-10-07 05:00:00|36.74|36.44|36.27|35.97|36.9|36.6|36.27|35.97|305
1633583100000|2021-10-07 05:05:00|36.26|35.96|36.2|35.9|36.61|36.31|36.2|35.9|289
1633583400000|2021-10-07 05:10:00|36.19|35.89|35.99|35.69|36.25|35.95|35.88|35.58|279
1633583700000|2021-10-07 05:15:00|36|35.7|35.82|35.52|36|35.7|35.67|35.37|228
1633584000000|2021-10-07 05:20:00|35.81|35.51|35.78|35.48|35.94|35.64|35.7|35.4|196
1633584300000|2021-10-07 05:25:00|35.77|35.47|36.06|35.76|36.08|35.78|35.76|35.46|179
1633584600000|2021-10-07 05:30:00|36.05|35.75|35.84|35.54|36.05|35.75|35.79|35.49|200
1633584900000|2021-10-07 05:35:00|35.85|35.55|36.3|36|36.31|36.01|35.85|35.55|204
1633585200000|2021-10-07 05:40:00|36.31|36.01|36.14|35.84|36.4|36.1|36.12|35.82|177
1633585500000|2021-10-07 05:45:00|36.15|35.85|36.56|36.26|36.56|36.26|36.06|35.76|210
1633585800000|2021-10-07 05:50:00|36.57|36.27|36.57|36.27|36.87|36.57|36.53|36.23|240
1633586100000|2021-10-07 05:55:00|36.56|36.26|36.6|36.3|36.63|36.33|36.38|36.08|236
1633586400000|2021-10-07 06:00:00|36.61|36.31|36.45|36.15|36.61|36.31|36.33|36.03|225
1633586700000|2021-10-07 06:05:00|36.44|36.14|36.47|36.17|36.54|36.24|36.38|36.08|165
1633587000000|2021-10-07 06:10:00|36.48|36.18|36.44|36.14|36.5|36.2|36.4|36.1|139
1633587300000|2021-10-07 06:15:00|36.43|36.13|36.18|35.88|36.44|36.14|36.14|35.84|167
1633587600000|2021-10-07 06:20:00|36.17|35.87|36.17|35.87|36.21|35.91|36.16|35.86|97
1633587900000|2021-10-07 06:25:00|36.16|35.86|36.22|35.92|36.22|35.92|36.06|35.76|104
1633588200000|2021-10-07 06:30:00|36.21|35.91|36.24|35.94|36.3|36|36.16|35.86|107
1633588500000|2021-10-07 06:35:00|36.23|35.93|36.05|35.75|36.24|35.94|36.05|35.75|108
1633588800000|2021-10-07 06:40:00|36.06|35.76|36|35.7|36.09|35.79|35.95|35.65|199
1633589100000|2021-10-07 06:45:00|35.99|35.69|35.93|35.63|36.12|35.82|35.89|35.59|172
1633589400000|2021-10-07 06:50:00|35.92|35.62|35.89|35.59|35.97|35.67|35.68|35.38|249
1633589700000|2021-10-07 06:55:00|35.9|35.6|36|35.7|36.11|35.81|35.77|35.47|209
1633590000000|2021-10-07 07:00:00|35.99|35.69|35.99|35.69|36.12|35.82|35.9|35.6|171
1633590300000|2021-10-07 07:05:00|35.98|35.68|35.78|35.48|36.01|35.71|35.78|35.48|178
1633590600000|2021-10-07 07:10:00|35.79|35.49|35.69|35.39|35.83|35.53|35.66|35.36|223
1633590900000|2021-10-07 07:15:00|35.68|35.38|35.94|35.64|35.96|35.66|35.67|35.37|199
1633591200000|2021-10-07 07:20:00|35.95|35.65|36.22|35.92|36.22|35.92|35.9|35.6|174
1633591500000|2021-10-07 07:25:00|36.23|35.93|36.32|36.02|36.38|36.08|36.22|35.92|210
1633591800000|2021-10-07 07:30:00|36.31|36.01|36.41|36.11|36.44|36.14|36.3|36|214
1633592100000|2021-10-07 07:35:00|36.4|36.1|36.62|36.32|36.62|36.32|36.38|36.08|246
1633592400000|2021-10-07 07:40:00|36.63|36.33|36.48|36.18|36.72|36.42|36.47|36.17|235
1633592700000|2021-10-07 07:45:00|36.47|36.17|36.15|35.85|36.47|36.17|36.05|35.75|209
1633593000000|2021-10-07 07:50:00|36.16|35.86|36.47|36.17|36.49|36.19|36.16|35.86|179
1633593300000|2021-10-07 07:55:00|36.48|36.18|36.61|36.31|36.63|36.33|36.42|36.12|197
1633593600000|2021-10-07 08:00:00|36.62|36.32|36.35|36.05|36.65|36.35|36.27|35.97|246
1633593900000|2021-10-07 08:05:00|36.36|36.06|36.4|36.1|36.41|36.11|36.32|36.02|168
1633594200000|2021-10-07 08:10:00|36.39|36.09|36.08|35.78|36.39|36.09|36.04|35.74|202
1633594500000|2021-10-07 08:15:00|36.09|35.79|36.12|35.82|36.16|35.86|36.05|35.75|154
1633594800000|2021-10-07 08:20:00|36.13|35.83|36.25|35.95|36.27|35.97|36.11|35.81|154
1633595100000|2021-10-07 08:25:00|36.24|35.94|36.15|35.85|36.29|35.99|36.14|35.84|140
1633595400000|2021-10-07 08:30:00|36.14|35.84|36.07|35.77|36.15|35.85|36|35.7|130
1633595700000|2021-10-07 08:35:00|36.08|35.78|36.16|35.86|36.16|35.86|36.08|35.78|87
1633596000000|2021-10-07 08:40:00|36.15|35.85|36.16|35.86|36.18|35.88|36.14|35.84|106
1633596300000|2021-10-07 08:45:00|36.15|35.85|36.01|35.71|36.16|35.86|36|35.7|172
1633596600000|2021-10-07 08:50:00|36|35.7|36.08|35.78|36.1|35.8|36|35.7|135
1633596900000|2021-10-07 08:55:00|36.09|35.79|36.09|35.79|36.15|35.85|36.06|35.76|117
1633597200000|2021-10-07 09:00:00|36.08|35.78|35.81|35.51|36.14|35.84|35.79|35.49|167
1633597500000|2021-10-07 09:05:00|35.82|35.52|35.67|35.37|35.84|35.54|35.67|35.37|171
1633597800000|2021-10-07 09:10:00|35.66|35.36|35.7|35.4|35.71|35.41|35.52|35.22|249
1633598100000|2021-10-07 09:15:00|35.69|35.39|35.6|35.3|35.8|35.5|35.5|35.2|260
1633598400000|2021-10-07 09:20:00|35.61|35.31|35.45|35.15|35.66|35.36|35.28|34.98|244
1633598700000|2021-10-07 09:25:00|35.46|35.16|35.38|35.08|35.49|35.19|35.35|35.05|210
1633599000000|2021-10-07 09:30:00|35.39|35.09|35.43|35.13|35.43|35.13|35.08|34.78|291
1633599300000|2021-10-07 09:35:00|35.44|35.14|35.26|34.96|35.52|35.22|35.26|34.96|272
1633599600000|2021-10-07 09:40:00|35.27|34.97|35.44|35.14|35.45|35.15|35.16|34.86|186
1633599900000|2021-10-07 09:45:00|35.45|35.15|35.42|35.12|35.52|35.22|35.37|35.07|187
1633600200000|2021-10-07 09:50:00|35.43|35.13|35.56|35.26|35.57|35.27|35.37|35.07|181
1633600500000|2021-10-07 09:55:00|35.57|35.27|35.57|35.27|35.68|35.38|35.46|35.16|181
1633600800000|2021-10-07 10:00:00|35.56|35.26|35.53|35.23|35.6|35.3|35.49|35.19|168
1633601100000|2021-10-07 10:05:00|35.52|35.22|35.47|35.17|35.52|35.22|35.46|35.16|129
1633601400000|2021-10-07 10:10:00|35.46|35.16|35.35|35.05|35.46|35.16|35.31|35.01|145
1633601700000|2021-10-07 10:15:00|35.34|35.04|35.32|35.02|35.38|35.08|35.3|35|163
1633602000000|2021-10-07 10:20:00|35.33|35.03|35.36|35.06|35.36|35.06|35.24|34.94|158
1633602300000|2021-10-07 10:25:00|35.37|35.07|35.4|35.1|35.41|35.11|35.34|35.04|117
1633602600000|2021-10-07 10:30:00|35.39|35.09|35.4|35.1|35.42|35.12|35.29|34.99|168
1633602900000|2021-10-07 10:35:00|35.39|35.09|35.34|35.04|35.44|35.14|35.27|34.97|184
1633603200000|2021-10-07 10:40:00|35.33|35.03|35.24|34.94|35.4|35.1|35.22|34.92|191
1633603500000|2021-10-07 10:45:00|35.25|34.95|35.17|34.87|35.29|34.99|35.17|34.87|114
1633603800000|2021-10-07 10:50:00|35.18|34.88|35.29|34.99|35.35|35.05|35.12|34.82|231
1633604100000|2021-10-07 10:55:00|35.28|34.98|35.36|35.06|35.37|35.07|35.16|34.86|226
1633604400000|2021-10-07 11:00:00|35.35|35.05|35.49|35.19|35.5|35.2|35.35|35.05|157
1633604700000|2021-10-07 11:05:00|35.48|35.18|35.67|35.37|35.69|35.39|35.47|35.17|165
1633605000000|2021-10-07 11:10:00|35.66|35.36|35.71|35.41|35.72|35.42|35.64|35.34|122
1633605300000|2021-10-07 11:15:00|35.7|35.4|35.68|35.38|35.75|35.45|35.63|35.33|213
1633605600000|2021-10-07 11:20:00|35.67|35.37|35.61|35.31|35.67|35.37|35.53|35.23|147
1633605900000|2021-10-07 11:25:00|35.6|35.3|35.51|35.21|35.6|35.3|35.45|35.15|158
1633606200000|2021-10-07 11:30:00|35.5|35.2|35.64|35.34|35.64|35.34|35.49|35.19|104
1633606500000|2021-10-07 11:35:00|35.65|35.35|35.67|35.37|35.72|35.42|35.6|35.3|157
1633606800000|2021-10-07 11:40:00|35.66|35.36|35.68|35.38|35.69|35.39|35.62|35.32|103
1633607100000|2021-10-07 11:45:00|35.67|35.37|35.74|35.44|35.77|35.47|35.66|35.36|153
1633607400000|2021-10-07 11:50:00|35.75|35.45|35.9|35.6|35.92|35.62|35.73|35.43|113
1633607700000|2021-10-07 11:55:00|35.91|35.61|35.87|35.57|35.99|35.69|35.81|35.51|132
1633608000000|2021-10-07 12:00:00|35.89|35.59|35.85|35.55|35.9|35.6|35.8|35.5|126
1633608300000|2021-10-07 12:05:00|35.84|35.54|35.89|35.59|35.9|35.6|35.8|35.5|122
1633608600000|2021-10-07 12:10:00|35.88|35.58|36.03|35.73|36.07|35.77|35.88|35.58|174
1633608900000|2021-10-07 12:15:00|36.02|35.72|35.95|35.65|36.05|35.75|35.89|35.59|124
1633609200000|2021-10-07 12:20:00|35.96|35.66|35.81|35.51|35.96|35.66|35.8|35.5|152
1633609500000|2021-10-07 12:25:00|35.8|35.5|35.44|35.14|35.83|35.53|35.41|35.11|241
1633609800000|2021-10-07 12:30:00|35.45|35.15|35.65|35.35|35.69|35.39|35.33|35.03|210
1633610100000|2021-10-07 12:35:00|35.64|35.34|35.72|35.42|35.73|35.43|35.51|35.21|222
1633610400000|2021-10-07 12:40:00|35.73|35.43|35.87|35.57|35.9|35.6|35.73|35.43|182
1633610700000|2021-10-07 12:45:00|35.86|35.56|35.81|35.51|35.86|35.56|35.76|35.46|132
1633611000000|2021-10-07 12:50:00|35.8|35.5|35.66|35.36|35.81|35.51|35.66|35.36|154
1633611300000|2021-10-07 12:55:00|35.65|35.35|35.63|35.33|35.7|35.4|35.59|35.29|148
1633611600000|2021-10-07 13:00:00|35.62|35.32|35.5|35.2|35.63|35.33|35.5|35.2|136
1633611900000|2021-10-07 13:05:00|35.51|35.21|35.36|35.06|35.51|35.21|35.33|35.03|195
1633612200000|2021-10-07 13:10:00|35.35|35.05|35.48|35.18|35.49|35.19|35.35|35.05|130
1633612500000|2021-10-07 13:15:00|35.49|35.19|35.64|35.34|35.66|35.36|35.48|35.18|132
1633612800000|2021-10-07 13:20:00|35.63|35.33|35.73|35.43|35.75|35.45|35.58|35.28|115
1633613100000|2021-10-07 13:25:00|35.72|35.42|35.57|35.27|35.73|35.43|35.52|35.22|150
1633613400000|2021-10-07 13:30:00|35.58|35.28|35.72|35.42|35.73|35.43|35.58|35.28|150
1633613700000|2021-10-07 13:35:00|35.71|35.41|35.71|35.41|35.73|35.43|35.66|35.36|107
1633614000000|2021-10-07 13:40:00|35.72|35.42|35.92|35.62|35.94|35.64|35.71|35.41|157
1633614300000|2021-10-07 13:45:00|35.93|35.63|35.75|35.45|35.93|35.63|35.74|35.44|197
1633614600000|2021-10-07 13:50:00|35.76|35.46|35.8|35.5|35.82|35.52|35.75|35.45|131
1633614900000|2021-10-07 13:55:00|35.79|35.49|35.79|35.49|35.84|35.54|35.76|35.46|121
1633615200000|2021-10-07 14:00:00|35.8|35.5|35.68|35.38|35.81|35.51|35.65|35.35|177
1633615500000|2021-10-07 14:05:00|35.69|35.39|35.7|35.4|35.74|35.44|35.65|35.35|146
1633615800000|2021-10-07 14:10:00|35.71|35.41|35.65|35.35|35.74|35.44|35.64|35.34|171
1633616100000|2021-10-07 14:15:00|35.66|35.36|35.62|35.32|35.69|35.39|35.61|35.31|131
1633616400000|2021-10-07 14:20:00|35.61|35.31|35.48|35.18|35.61|35.31|35.47|35.17|178
1633616700000|2021-10-07 14:25:00|35.47|35.17|35.32|35.02|35.48|35.18|35.32|35.02|156
1633617000000|2021-10-07 14:30:00|35.33|35.03|34.93|34.63|35.33|35.03|34.93|34.63|218
1633617300000|2021-10-07 14:35:00|34.92|34.62|34.65|34.35|34.98|34.68|34.43|34.13|361
1633617600000|2021-10-07 14:40:00|34.66|34.36|34.71|34.41|34.74|34.44|34.47|34.17|342
1633617900000|2021-10-07 14:45:00|34.72|34.42|34.7|34.4|34.88|34.58|34.67|34.37|324
1633618200000|2021-10-07 14:50:00|34.69|34.39|34.5|34.2|34.72|34.42|34.46|34.16|247
1633618500000|2021-10-07 14:55:00|34.51|34.21|34.56|34.26|34.64|34.34|34.51|34.21|185
1633618800000|2021-10-07 15:00:00|34.55|34.25|34.73|34.43|34.75|34.45|34.49|34.19|248
1633619100000|2021-10-07 15:05:00|34.72|34.42|34.75|34.45|34.75|34.45|34.64|34.34|157
1633619400000|2021-10-07 15:10:00|34.74|34.44|34.75|34.45|34.76|34.46|34.71|34.41|85
1633619700000|2021-10-07 15:15:00|34.74|34.44|34.99|34.69|34.99|34.69|34.74|34.44|130
1633620000000|2021-10-07 15:20:00|34.98|34.68|34.97|34.67|35.05|34.75|34.96|34.66|194
1633620300000|2021-10-07 15:25:00|34.98|34.68|34.88|34.58|34.98|34.68|34.87|34.57|134
1633620600000|2021-10-07 15:30:00|34.87|34.57|35.03|34.73|35.06|34.76|34.86|34.56|129
1633620900000|2021-10-07 15:35:00|35.02|34.72|35.03|34.73|35.05|34.75|34.99|34.69|120
1633621200000|2021-10-07 15:40:00|35.04|34.74|35.01|34.71|35.05|34.75|34.99|34.69|105
1633621500000|2021-10-07 15:45:00|35|34.7|35.09|34.79|35.11|34.81|34.98|34.68|148
1633621800000|2021-10-07 15:50:00|35.1|34.8|34.9|34.6|35.13|34.83|34.83|34.53|176
1633622100000|2021-10-07 15:55:00|34.89|34.59|34.9|34.6|34.94|34.64|34.74|34.44|219
1633622400000|2021-10-07 16:00:00|34.89|34.59|34.62|34.32|34.92|34.62|34.62|34.32|213
1633622700000|2021-10-07 16:05:00|34.63|34.33|34.56|34.26|34.66|34.36|34.55|34.25|126
1633623000000|2021-10-07 16:10:00|34.57|34.27|34.58|34.28|34.59|34.29|34.38|34.08|200
1633623300000|2021-10-07 16:15:00|34.59|34.29|34.54|34.24|34.62|34.32|34.43|34.13|183
1633623600000|2021-10-07 16:20:00|34.53|34.23|34.63|34.33|34.64|34.34|34.5|34.2|163
1633623900000|2021-10-07 16:25:00|34.64|34.34|34.83|34.53|34.83|34.53|34.62|34.32|108
1633624200000|2021-10-07 16:30:00|34.82|34.52|34.87|34.57|34.88|34.58|34.71|34.41|186
1633624500000|2021-10-07 16:35:00|34.88|34.58|34.98|34.68|34.98|34.68|34.82|34.52|158
1633624800000|2021-10-07 16:40:00|34.97|34.67|34.99|34.69|35.03|34.73|34.96|34.66|148
1633625100000|2021-10-07 16:45:00|35|34.7|35.06|34.76|35.06|34.76|34.99|34.69|89
1633625400000|2021-10-07 16:50:00|35.05|34.75|35.15|34.85|35.17|34.87|35.05|34.75|138
1633625700000|2021-10-07 16:55:00|35.14|34.84|35.01|34.71|35.18|34.88|34.99|34.69|157
1633626000000|2021-10-07 17:00:00|35|34.7|35.2|34.9|35.2|34.9|34.97|34.67|150
1633626300000|2021-10-07 17:05:00|35.19|34.89|35.14|34.84|35.21|34.91|35.09|34.79|130
1633626600000|2021-10-07 17:10:00|35.15|34.85|35.43|35.13|35.47|35.17|35.14|34.84|143
1633626900000|2021-10-07 17:15:00|35.42|35.12|35.25|34.95|35.42|35.12|35.23|34.93|191
1633627200000|2021-10-07 17:20:00|35.26|34.96|35.18|34.88|35.27|34.97|35.17|34.87|167
1633627500000|2021-10-07 17:25:00|35.19|34.89|35.35|35.05|35.38|35.08|35.13|34.83|195
1633627800000|2021-10-07 17:30:00|35.36|35.06|35.16|34.86|35.38|35.08|35.11|34.81|194
1633628100000|2021-10-07 17:35:00|35.15|34.85|35.24|34.94|35.24|34.94|35.09|34.79|150
1633628400000|2021-10-07 17:40:00|35.23|34.93|35.37|35.07|35.38|35.08|35.2|34.9|198
1633628700000|2021-10-07 17:45:00|35.36|35.06|35.52|35.22|35.62|35.32|35.31|35.01|254
1633629000000|2021-10-07 17:50:00|35.51|35.21|35.33|35.03|35.53|35.23|35.28|34.98|202
1633629300000|2021-10-07 17:55:00|35.34|35.04|35.13|34.83|35.34|35.04|35.04|34.74|190
1633629600000|2021-10-07 18:00:00|35.12|34.82|35.05|34.75|35.21|34.91|35.04|34.74|153
1633629900000|2021-10-07 18:05:00|35.04|34.74|35.08|34.78|35.14|34.84|35|34.7|147
1633630200000|2021-10-07 18:10:00|35.09|34.79|35.08|34.78|35.13|34.83|35.05|34.75|82
1633630500000|2021-10-07 18:15:00|35.09|34.79|35.21|34.91|35.24|34.94|35.09|34.79|153
1633630800000|2021-10-07 18:20:00|35.2|34.9|35.05|34.75|35.21|34.91|35.04|34.74|109
1633631100000|2021-10-07 18:25:00|35.04|34.74|35.14|34.84|35.15|34.85|34.98|34.68|154
1633631400000|2021-10-07 18:30:00|35.13|34.83|35.18|34.88|35.24|34.94|35.1|34.8|145
1633631700000|2021-10-07 18:35:00|35.2|34.9|35.11|34.81|35.2|34.9|35.1|34.8|100
1633632000000|2021-10-07 18:40:00|35.1|34.8|34.99|34.69|35.1|34.8|34.95|34.65|104
1633632300000|2021-10-07 18:45:00|35|34.7|35.07|34.77|35.08|34.78|34.98|34.68|121
1633632600000|2021-10-07 18:50:00|35.08|34.78|35.08|34.78|35.18|34.88|35.06|34.76|110
1633632900000|2021-10-07 18:55:00|35.07|34.77|35.05|34.75|35.1|34.8|34.95|34.65|104
1633633200000|2021-10-07 19:00:00|35.06|34.76|35.33|35.03|35.38|35.08|35.06|34.76|187
1633633500000|2021-10-07 19:05:00|35.32|35.02|35.12|34.82|35.32|35.02|35.11|34.81|129
1633633800000|2021-10-07 19:10:00|35.13|34.83|35.17|34.87|35.19|34.89|35.12|34.82|91
1633634100000|2021-10-07 19:15:00|35.18|34.88|35.31|35.01|35.36|35.06|35.18|34.88|104
1633634400000|2021-10-07 19:20:00|35.32|35.02|35.2|34.9|35.34|35.04|35.18|34.88|111
1633634700000|2021-10-07 19:25:00|35.19|34.89|35.12|34.82|35.21|34.91|35.11|34.81|88
1633635000000|2021-10-07 19:30:00|35.13|34.83|35|34.7|35.13|34.83|34.98|34.68|130
1633635300000|2021-10-07 19:35:00|35.01|34.71|35.15|34.85|35.15|34.85|34.97|34.67|147
1633635600000|2021-10-07 19:40:00|35.14|34.84|35.09|34.79|35.2|34.9|35.09|34.79|158
1633635900000|2021-10-07 19:45:00|35.08|34.78|34.98|34.68|35.08|34.78|34.97|34.67|113
1633636200000|2021-10-07 19:50:00|34.99|34.69|35.02|34.72|35.04|34.74|34.95|34.65|78
1633636500000|2021-10-07 19:55:00|35.01|34.71|34.94|34.64|35.04|34.74|34.9|34.6|138
1633636800000|2021-10-07 20:00:00|34.95|34.65|35.09|34.79|35.1|34.8|34.94|34.64|142
1633637100000|2021-10-07 20:05:00|35.08|34.78|34.99|34.69|35.09|34.79|34.98|34.68|94
1633637400000|2021-10-07 20:10:00|34.98|34.68|34.96|34.66|34.99|34.69|34.91|34.61|114
1633637700000|2021-10-07 20:15:00|34.95|34.65|35.07|34.77|35.07|34.77|34.94|34.64|79
1633638000000|2021-10-07 20:20:00|35.06|34.76|35.18|34.88|35.18|34.88|35.05|34.75|120
1633638300000|2021-10-07 20:25:00|35.17|34.87|35.18|34.88|35.2|34.9|35.14|34.84|102
1633638600000|2021-10-07 20:30:00|35.17|34.87|35.13|34.83|35.19|34.89|35.1|34.8|104
1633638900000|2021-10-07 20:35:00|35.12|34.82|35.17|34.87|35.17|34.87|35.12|34.82|61
1633639200000|2021-10-07 20:40:00|35.18|34.88|35.18|34.88|35.23|34.93|35.16|34.86|77
1633639500000|2021-10-07 20:45:00|35.19|34.89|35.16|34.86|35.19|34.89|35.14|34.84|96
1633639800000|2021-10-07 20:50:00|35.15|34.85|35.2|34.9|35.21|34.91|35.14|34.84|96
1633640100000|2021-10-07 20:55:00|35.19|34.89|35.05|34.75|35.24|34.94|35.02|34.72|137
1633640400000|2021-10-07 21:00:00|35.06|34.76|35.12|34.82|35.12|34.82|35.04|34.74|93
1633640700000|2021-10-07 21:05:00|35.11|34.81|35.22|34.92|35.26|34.96|35.11|34.81|80
1633641000000|2021-10-07 21:10:00|35.21|34.91|35.26|34.96|35.27|34.97|35.21|34.91|78
1633641300000|2021-10-07 21:15:00|35.27|34.97|35.02|34.72|35.27|34.97|35.01|34.71|107
1633641600000|2021-10-07 21:20:00|35.01|34.71|34.95|34.65|35.04|34.74|34.95|34.65|55
1633641900000|2021-10-07 21:25:00|34.96|34.66|35.01|34.71|35.01|34.71|34.96|34.66|66
1633642200000|2021-10-07 21:30:00|35.02|34.72|35.09|34.79|35.11|34.81|35.02|34.72|98
1633642500000|2021-10-07 21:35:00|35.1|34.8|35.14|34.84|35.14|34.84|35.09|34.79|89
1633642800000|2021-10-07 21:40:00|35.13|34.83|35.19|34.89|35.2|34.9|35.13|34.83|65
1633643100000|2021-10-07 21:45:00|35.2|34.9|35.23|34.93|35.23|34.93|35.09|34.79|134
1633643400000|2021-10-07 21:50:00|35.24|34.94|35.19|34.89|35.25|34.95|35.18|34.88|92
1633643700000|2021-10-07 21:55:00|35.2|34.9|35.08|34.78|35.22|34.92|34.95|34.65|117
1633644000000|2021-10-07 22:00:00|35.09|34.79|35|34.7|35.09|34.79|34.92|34.62|126
1633644300000|2021-10-07 22:05:00|34.99|34.69|34.92|34.62|35|34.7|34.91|34.61|128
1633644600000|2021-10-07 22:10:00|34.91|34.61|34.81|34.51|34.92|34.62|34.8|34.5|156
1633644900000|2021-10-07 22:15:00|34.8|34.5|34.61|34.31|34.83|34.53|34.6|34.3|129
1633645200000|2021-10-07 22:20:00|34.62|34.32|34.67|34.37|34.67|34.37|34.58|34.28|149
1633645500000|2021-10-07 22:25:00|34.66|34.36|34.68|34.38|34.76|34.46|34.66|34.36|111
1633645800000|2021-10-07 22:30:00|34.69|34.39|34.6|34.3|34.72|34.42|34.58|34.28|121
1633646100000|2021-10-07 22:35:00|34.59|34.29|34.64|34.34|34.66|34.36|34.59|34.29|113
1633646400000|2021-10-07 22:40:00|34.65|34.35|34.52|34.22|34.66|34.36|34.51|34.21|132
1633646700000|2021-10-07 22:45:00|34.51|34.21|34.49|34.19|34.58|34.28|34.49|34.19|114
1633647000000|2021-10-07 22:50:00|34.5|34.2|34.59|34.29|34.64|34.34|34.5|34.2|126
1633647300000|2021-10-07 22:55:00|34.58|34.28|34.6|34.3|34.68|34.38|34.54|34.24|139
1633647600000|2021-10-07 23:00:00|34.59|34.29|34.65|34.35|34.66|34.36|34.53|34.23|106
1633647900000|2021-10-07 23:05:00|34.66|34.36|34.66|34.36|34.7|34.4|34.64|34.34|129
1633648200000|2021-10-07 23:10:00|34.65|34.35|34.6|34.3|34.68|34.38|34.6|34.3|141
1633648500000|2021-10-07 23:15:00|34.59|34.29|34.55|34.25|34.61|34.31|34.52|34.22|114
1633648800000|2021-10-07 23:20:00|34.54|34.24|34.7|34.4|34.71|34.41|34.54|34.24|79
1633649100000|2021-10-07 23:25:00|34.71|34.41|34.61|34.31|34.71|34.41|34.6|34.3|98
1633649400000|2021-10-07 23:30:00|34.62|34.32|34.54|34.24|34.62|34.32|34.37|34.07|167
1633649700000|2021-10-07 23:35:00|34.55|34.25|34.42|34.12|34.6|34.3|34.41|34.11|117
1633650000000|2021-10-07 23:40:00|34.43|34.13|34.39|34.09|34.44|34.14|34.36|34.06|119
1633650300000|2021-10-07 23:45:00|34.38|34.08|34.56|34.26|34.56|34.26|34.38|34.08|119
1633650600000|2021-10-07 23:50:00|34.57|34.27|34.61|34.31|34.64|34.34|34.55|34.25|124
1633650900000|2021-10-07 23:55:00|34.6|34.3|34.49|34.19|34.6|34.3|34.39|34.09|136
1633651200000|2021-10-08 00:00:00|34.51|34.21|34.29|33.99|34.54|34.24|34.22|33.92|210
1633651500000|2021-10-08 00:05:00|34.3|34|34.44|34.14|34.49|34.19|34.29|33.99|147
1633651800000|2021-10-08 00:10:00|34.45|34.15|34.56|34.26|34.57|34.27|34.45|34.15|138
1633652100000|2021-10-08 00:15:00|34.57|34.27|34.66|34.36|34.68|34.38|34.55|34.25|97
1633652400000|2021-10-08 00:20:00|34.65|34.35|34.59|34.29|34.68|34.38|34.59|34.29|120
1633652700000|2021-10-08 00:25:00|34.6|34.3|34.63|34.33|34.63|34.33|34.57|34.27|112
1633653000000|2021-10-08 00:30:00|34.64|34.34|34.64|34.34|34.67|34.37|34.6|34.3|122
1633653300000|2021-10-08 00:35:00|34.63|34.33|34.69|34.39|34.7|34.4|34.61|34.31|87
1633653600000|2021-10-08 00:40:00|34.7|34.4|34.79|34.49|34.8|34.5|34.69|34.39|102
1633653900000|2021-10-08 00:45:00|34.8|34.5|34.83|34.53|34.83|34.53|34.78|34.48|58
1633654200000|2021-10-08 00:50:00|34.82|34.52|34.84|34.54|34.87|34.57|34.81|34.51|81
1633654500000|2021-10-08 00:55:00|34.83|34.53|34.76|34.46|34.87|34.57|34.72|34.42|94
1633654800000|2021-10-08 01:00:00|34.77|34.47|34.84|34.54|34.85|34.55|34.77|34.47|72
1633655100000|2021-10-08 01:05:00|34.83|34.53|34.83|34.53|34.88|34.58|34.82|34.52|101
1633655400000|2021-10-08 01:10:00|34.82|34.52|34.82|34.52|34.84|34.54|34.8|34.5|105
1633655700000|2021-10-08 01:15:00|34.83|34.53|34.79|34.49|34.91|34.61|34.77|34.47|163
1633656000000|2021-10-08 01:20:00|34.8|34.5|34.87|34.57|34.88|34.58|34.8|34.5|98
1633656300000|2021-10-08 01:25:00|34.86|34.56|34.83|34.53|34.92|34.62|34.83|34.53|112
1633656600000|2021-10-08 01:30:00|34.82|34.52|34.76|34.46|34.82|34.52|34.73|34.43|99
1633656900000|2021-10-08 01:35:00|34.77|34.47|34.83|34.53|34.85|34.55|34.75|34.45|105
1633657200000|2021-10-08 01:40:00|34.82|34.52|34.68|34.38|34.82|34.52|34.68|34.38|95
1633657500000|2021-10-08 01:45:00|34.69|34.39|34.65|34.35|34.7|34.4|34.58|34.28|137
1633657800000|2021-10-08 01:50:00|34.64|34.34|34.64|34.34|34.69|34.39|34.63|34.33|91
1633658100000|2021-10-08 01:55:00|34.65|34.35|34.49|34.19|34.67|34.37|34.47|34.17|135
1633658400000|2021-10-08 02:00:00|34.48|34.18|34.4|34.1|34.51|34.21|34.39|34.09|154
1633658700000|2021-10-08 02:05:00|34.39|34.09|34.29|33.99|34.4|34.1|34.28|33.98|115
1633659000000|2021-10-08 02:10:00|34.3|34|34.3|34|34.32|34.02|34.22|33.92|135
1633659300000|2021-10-08 02:15:00|34.31|34.01|34.23|33.93|34.31|34.01|34.22|33.92|144
1633659600000|2021-10-08 02:20:00|34.22|33.92|34.11|33.81|34.23|33.93|33.99|33.69|268
1633659900000|2021-10-08 02:25:00|34.12|33.82|34.01|33.71|34.22|33.92|34|33.7|110
1633660200000|2021-10-08 02:30:00|34|33.7|34.08|33.78|34.16|33.86|33.99|33.69|150
1633660500000|2021-10-08 02:35:00|34.09|33.79|34.09|33.79|34.16|33.86|34.07|33.77|117
1633660800000|2021-10-08 02:40:00|34.08|33.78|34.16|33.86|34.17|33.87|34.08|33.78|89
1633661100000|2021-10-08 02:45:00|34.17|33.87|34.24|33.94|34.24|33.94|34.14|33.84|115
1633661400000|2021-10-08 02:50:00|34.23|33.93|33.99|33.69|34.23|33.93|33.97|33.67|153
1633661700000|2021-10-08 02:55:00|33.98|33.68|33.82|33.52|33.98|33.68|33.79|33.49|139
1633662000000|2021-10-08 03:00:00|33.83|33.53|33.81|33.51|33.95|33.65|33.75|33.45|136
1633662300000|2021-10-08 03:05:00|33.82|33.52|33.7|33.4|33.9|33.6|33.69|33.39|144
1633662600000|2021-10-08 03:10:00|33.69|33.39|33.67|33.37|33.72|33.42|33.63|33.33|185
1633662900000|2021-10-08 03:15:00|33.68|33.38|33.85|33.55|33.85|33.55|33.67|33.37|108
1633663200000|2021-10-08 03:20:00|33.84|33.54|33.77|33.47|33.89|33.59|33.7|33.4|122
1633663500000|2021-10-08 03:25:00|33.76|33.46|33.68|33.38|33.8|33.5|33.66|33.36|107
1633663800000|2021-10-08 03:30:00|33.69|33.39|33.78|33.48|33.82|33.52|33.68|33.38|123
1633664100000|2021-10-08 03:35:00|33.77|33.47|33.8|33.5|33.87|33.57|33.77|33.47|86
1633664400000|2021-10-08 03:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.75|33.45|97
1633664700000|2021-10-08 03:45:00|33.8|33.5|33.89|33.59|33.89|33.59|33.78|33.48|114
1633665000000|2021-10-08 03:50:00|33.9|33.6|33.86|33.56|33.91|33.61|33.86|33.56|63
1633665300000|2021-10-08 03:55:00|33.87|33.57|33.79|33.49|33.91|33.61|33.75|33.45|98
1633665600000|2021-10-08 04:00:00|33.8|33.5|33.82|33.52|33.84|33.54|33.75|33.45|89
1633665900000|2021-10-08 04:05:00|33.81|33.51|33.89|33.59|33.89|33.59|33.79|33.49|45
1633666200000|2021-10-08 04:10:00|33.9|33.6|33.87|33.57|33.91|33.61|33.84|33.54|54
1633666500000|2021-10-08 04:15:00|33.86|33.56|33.85|33.55|33.87|33.57|33.81|33.51|58
1633666800000|2021-10-08 04:20:00|33.84|33.54|33.94|33.64|33.94|33.64|33.84|33.54|83
1633667100000|2021-10-08 04:25:00|33.95|33.65|33.98|33.68|33.98|33.68|33.89|33.59|50
1633667400000|2021-10-08 04:30:00|33.97|33.67|33.98|33.68|34|33.7|33.94|33.64|92
1633667700000|2021-10-08 04:35:00|33.99|33.69|34.02|33.72|34.02|33.72|33.97|33.67|42
1633668000000|2021-10-08 04:40:00|34.03|33.73|34.07|33.77|34.08|33.78|34.01|33.71|77
1633668300000|2021-10-08 04:45:00|34.08|33.78|34.07|33.77|34.08|33.78|34.02|33.72|50
1633668600000|2021-10-08 04:50:00|34.06|33.76|34.1|33.8|34.1|33.8|34.05|33.75|73
1633668900000|2021-10-08 04:55:00|34.09|33.79|33.98|33.68|34.1|33.8|33.91|33.61|98
1633669200000|2021-10-08 05:00:00|33.99|33.69|33.89|33.59|33.99|33.69|33.88|33.58|115
1633669500000|2021-10-08 05:05:00|33.9|33.6|33.89|33.59|33.92|33.62|33.79|33.49|106
1633669800000|2021-10-08 05:10:00|33.88|33.58|33.91|33.61|33.93|33.63|33.86|33.56|92
1633670100000|2021-10-08 05:15:00|33.9|33.6|33.94|33.64|33.99|33.69|33.84|33.54|125
1633670400000|2021-10-08 05:20:00|33.95|33.65|33.98|33.68|33.98|33.68|33.91|33.61|98
1633670700000|2021-10-08 05:25:00|33.97|33.67|33.96|33.66|34.01|33.71|33.94|33.64|84
1633671000000|2021-10-08 05:30:00|33.97|33.67|33.99|33.69|34|33.7|33.96|33.66|81
1633671300000|2021-10-08 05:35:00|33.98|33.68|34.07|33.77|34.08|33.78|33.98|33.68|103
1633671600000|2021-10-08 05:40:00|34.06|33.76|34.08|33.78|34.09|33.79|34.05|33.75|79
1633671900000|2021-10-08 05:45:00|34.09|33.79|34.15|33.85|34.24|33.94|34.08|33.78|108
1633672200000|2021-10-08 05:50:00|34.16|33.86|34.23|33.93|34.25|33.95|34.16|33.86|177
1633672500000|2021-10-08 05:55:00|34.24|33.94|34.25|33.95|34.32|34.02|34.15|33.85|170
1633672800000|2021-10-08 06:00:00|34.26|33.96|34.36|34.06|34.41|34.11|34.21|33.91|172
1633673100000|2021-10-08 06:05:00|34.37|34.07|34.24|33.94|34.39|34.09|34.24|33.94|201
1633673400000|2021-10-08 06:10:00|34.23|33.93|34.27|33.97|34.31|34.01|34.21|33.91|162
1633673700000|2021-10-08 06:15:00|34.28|33.98|34.2|33.9|34.3|34|34.19|33.89|156
1633674000000|2021-10-08 06:20:00|34.21|33.91|34.25|33.95|34.3|34|34.2|33.9|95
1633674300000|2021-10-08 06:25:00|34.26|33.96|34.36|34.06|34.37|34.07|34.26|33.96|123
1633674600000|2021-10-08 06:30:00|34.35|34.05|34.39|34.09|34.43|34.13|34.31|34.01|111
1633674900000|2021-10-08 06:35:00|34.4|34.1|34.36|34.06|34.43|34.13|34.32|34.02|148
1633675200000|2021-10-08 06:40:00|34.35|34.05|34.43|34.13|34.44|34.14|34.35|34.05|97
1633675500000|2021-10-08 06:45:00|34.44|34.14|34.45|34.15|34.54|34.24|34.43|34.13|126
1633675800000|2021-10-08 06:50:00|34.44|34.14|34.61|34.31|34.62|34.32|34.42|34.12|93
1633676100000|2021-10-08 06:55:00|34.62|34.32|34.57|34.27|34.65|34.35|34.56|34.26|86
1633676400000|2021-10-08 07:00:00|34.58|34.28|34.53|34.23|34.63|34.33|34.46|34.16|106
1633676700000|2021-10-08 07:05:00|34.54|34.24|34.65|34.35|34.65|34.35|34.53|34.23|92
1633677000000|2021-10-08 07:10:00|34.64|34.34|34.72|34.42|34.73|34.43|34.63|34.33|100
1633677300000|2021-10-08 07:15:00|34.73|34.43|34.79|34.49|34.79|34.49|34.72|34.42|105
1633677600000|2021-10-08 07:20:00|34.78|34.48|34.97|34.67|34.97|34.67|34.73|34.43|159
1633677900000|2021-10-08 07:25:00|34.96|34.66|34.84|34.54|35.01|34.71|34.8|34.5|189
1633678200000|2021-10-08 07:30:00|34.85|34.55|34.81|34.51|34.89|34.59|34.77|34.47|178
1633678500000|2021-10-08 07:35:00|34.8|34.5|34.73|34.43|34.81|34.51|34.7|34.4|136
1633678800000|2021-10-08 07:40:00|34.72|34.42|34.81|34.51|34.83|34.53|34.7|34.4|147
1633679100000|2021-10-08 07:45:00|34.8|34.5|34.7|34.4|34.96|34.66|34.7|34.4|235
1633679400000|2021-10-08 07:50:00|34.69|34.39|34.75|34.45|34.8|34.5|34.68|34.38|175
1633679700000|2021-10-08 07:55:00|34.76|34.46|34.68|34.38|34.82|34.52|34.58|34.28|193
1633680000000|2021-10-08 08:00:00|34.69|34.39|34.61|34.31|34.72|34.42|34.59|34.29|158
1633680300000|2021-10-08 08:05:00|34.62|34.32|34.73|34.43|34.74|34.44|34.58|34.28|163
1633680600000|2021-10-08 08:10:00|34.72|34.42|34.8|34.5|34.83|34.53|34.71|34.41|198
1633680900000|2021-10-08 08:15:00|34.81|34.51|34.87|34.57|34.89|34.59|34.77|34.47|261
1633681200000|2021-10-08 08:20:00|34.88|34.58|34.85|34.55|34.9|34.6|34.82|34.52|185
1633681500000|2021-10-08 08:25:00|34.84|34.54|34.84|34.54|34.85|34.55|34.78|34.48|138
1633681800000|2021-10-08 08:30:00|34.85|34.55|34.89|34.59|34.9|34.6|34.83|34.53|130
1633682100000|2021-10-08 08:35:00|34.9|34.6|34.85|34.55|34.95|34.65|34.81|34.51|295
1633682400000|2021-10-08 08:40:00|34.84|34.54|34.86|34.56|34.89|34.59|34.8|34.5|207
1633682700000|2021-10-08 08:45:00|34.85|34.55|35.06|34.76|35.08|34.78|34.85|34.55|200
1633683000000|2021-10-08 08:50:00|35.07|34.77|35.05|34.75|35.11|34.81|34.99|34.69|181
1633683300000|2021-10-08 08:55:00|35.06|34.76|34.98|34.68|35.12|34.82|34.95|34.65|191
1633683600000|2021-10-08 09:00:00|34.97|34.67|34.9|34.6|35.02|34.72|34.85|34.55|225
1633683900000|2021-10-08 09:05:00|34.91|34.61|34.86|34.56|34.93|34.63|34.82|34.52|178
1633684200000|2021-10-08 09:10:00|34.87|34.57|34.84|34.54|34.87|34.57|34.79|34.49|110
1633684500000|2021-10-08 09:15:00|34.85|34.55|34.79|34.49|34.9|34.6|34.76|34.46|172
1633684800000|2021-10-08 09:20:00|34.8|34.5|34.72|34.42|34.85|34.55|34.68|34.38|178
1633685100000|2021-10-08 09:25:00|34.73|34.43|34.64|34.34|34.77|34.47|34.53|34.23|245
1633685400000|2021-10-08 09:30:00|34.65|34.35|34.68|34.38|34.69|34.39|34.6|34.3|143
1633685700000|2021-10-08 09:35:00|34.69|34.39|34.75|34.45|34.76|34.46|34.67|34.37|151
1633686000000|2021-10-08 09:40:00|34.76|34.46|34.77|34.47|34.8|34.5|34.74|34.44|88
1633686300000|2021-10-08 09:45:00|34.78|34.48|34.75|34.45|34.86|34.56|34.74|34.44|150
1633686600000|2021-10-08 09:50:00|34.76|34.46|34.69|34.39|34.79|34.49|34.69|34.39|103
1633686900000|2021-10-08 09:55:00|34.68|34.38|34.57|34.27|34.73|34.43|34.53|34.23|142
1633687200000|2021-10-08 10:00:00|34.58|34.28|34.67|34.37|34.71|34.41|34.56|34.26|121
1633687500000|2021-10-08 10:05:00|34.66|34.36|34.61|34.31|34.73|34.43|34.61|34.31|160
1633687800000|2021-10-08 10:10:00|34.62|34.32|34.54|34.24|34.63|34.33|34.52|34.22|124
1633688100000|2021-10-08 10:15:00|34.55|34.25|34.67|34.37|34.68|34.38|34.55|34.25|101
1633688400000|2021-10-08 10:20:00|34.68|34.38|34.65|34.35|34.72|34.42|34.64|34.34|91
1633688700000|2021-10-08 10:25:00|34.66|34.36|34.61|34.31|34.7|34.4|34.6|34.3|110
1633689000000|2021-10-08 10:30:00|34.62|34.32|34.61|34.31|34.63|34.33|34.56|34.26|264
1633689300000|2021-10-08 10:35:00|34.62|34.32|34.6|34.3|34.62|34.32|34.57|34.27|177
1633689600000|2021-10-08 10:40:00|34.59|34.29|34.68|34.38|34.68|34.38|34.58|34.28|188
1633689900000|2021-10-08 10:45:00|34.69|34.39|34.61|34.31|34.73|34.43|34.58|34.28|166
1633690200000|2021-10-08 10:50:00|34.62|34.32|34.71|34.41|34.72|34.42|34.61|34.31|123
1633690500000|2021-10-08 10:55:00|34.7|34.4|34.69|34.39|34.74|34.44|34.68|34.38|83
1633690800000|2021-10-08 11:00:00|34.7|34.4|34.75|34.45|34.82|34.52|34.69|34.39|189
1633691100000|2021-10-08 11:05:00|34.74|34.44|34.72|34.42|34.75|34.45|34.62|34.32|177
1633691400000|2021-10-08 11:10:00|34.73|34.43|34.76|34.46|34.76|34.46|34.71|34.41|116
1633691700000|2021-10-08 11:15:00|34.77|34.47|34.81|34.51|34.84|34.54|34.73|34.43|175
1633692000000|2021-10-08 11:20:00|34.8|34.5|34.83|34.53|34.84|34.54|34.79|34.49|110
1633692300000|2021-10-08 11:25:00|34.82|34.52|34.8|34.5|34.83|34.53|34.75|34.45|109
1633692600000|2021-10-08 11:30:00|34.81|34.51|34.67|34.37|34.84|34.54|34.66|34.36|113
1633692900000|2021-10-08 11:35:00|34.68|34.38|34.7|34.4|34.73|34.43|34.67|34.37|95
1633693200000|2021-10-08 11:40:00|34.71|34.41|34.65|34.35|34.71|34.41|34.65|34.35|99
1633693500000|2021-10-08 11:45:00|34.64|34.34|34.59|34.29|34.74|34.44|34.58|34.28|205
1633693800000|2021-10-08 11:50:00|34.6|34.3|34.43|34.13|34.6|34.3|34.41|34.11|181
1633694100000|2021-10-08 11:55:00|34.44|34.14|34.4|34.1|34.44|34.14|34.38|34.08|153
1633694400000|2021-10-08 12:00:00|34.39|34.09|34.36|34.06|34.44|34.14|34.32|34.02|147
1633694700000|2021-10-08 12:05:00|34.37|34.07|34.31|34.01|34.4|34.1|34.3|34|155
1633695000000|2021-10-08 12:10:00|34.3|34|34.24|33.94|34.32|34.02|34.2|33.9|172
1633695300000|2021-10-08 12:15:00|34.25|33.95|34.13|33.83|34.32|34.02|34.03|33.73|250
1633695600000|2021-10-08 12:20:00|34.14|33.84|34.2|33.9|34.24|33.94|34.12|33.82|208
1633695900000|2021-10-08 12:25:00|34.19|33.89|34.16|33.86|34.28|33.98|34.06|33.76|201
1633696200000|2021-10-08 12:30:00|34.15|33.85|34.14|33.84|34.27|33.97|34.09|33.79|177
1633696500000|2021-10-08 12:35:00|34.15|33.85|34.34|34.04|34.34|34.04|34.13|33.83|204
1633696800000|2021-10-08 12:40:00|34.33|34.03|34.32|34.02|34.44|34.14|34.29|33.99|215
1633697100000|2021-10-08 12:45:00|34.33|34.03|34.29|33.99|34.33|34.03|34.25|33.95|196
1633697400000|2021-10-08 12:50:00|34.3|34|34.17|33.87|34.32|34.02|34.16|33.86|213
1633697700000|2021-10-08 12:55:00|34.16|33.86|34.27|33.97|34.3|34|34.16|33.86|162
1633698000000|2021-10-08 13:00:00|34.28|33.98|34.03|33.73|34.3|34|34.03|33.73|157
1633698300000|2021-10-08 13:05:00|34.04|33.74|34.06|33.76|34.12|33.82|33.99|33.69|163
1633698600000|2021-10-08 13:10:00|34.07|33.77|34.08|33.78|34.11|33.81|34.02|33.72|122
1633698900000|2021-10-08 13:15:00|34.07|33.77|33.99|33.69|34.08|33.78|33.96|33.66|127
1633699200000|2021-10-08 13:20:00|34|33.7|34.12|33.82|34.12|33.82|33.98|33.68|126
1633699500000|2021-10-08 13:25:00|34.13|33.83|34.17|33.87|34.17|33.87|34.09|33.79|135
1633699800000|2021-10-08 13:30:00|34.18|33.88|34.14|33.84|34.22|33.92|34.09|33.79|207
1633700100000|2021-10-08 13:35:00|34.13|33.83|33.97|33.67|34.13|33.83|33.88|33.58|217
1633700400000|2021-10-08 13:40:00|33.96|33.66|33.98|33.68|34.09|33.79|33.96|33.66|179
1633700700000|2021-10-08 13:45:00|33.97|33.67|34.03|33.73|34.06|33.76|33.97|33.67|172
1633701000000|2021-10-08 13:50:00|34.04|33.74|33.99|33.69|34.05|33.75|33.88|33.58|208
1633701300000|2021-10-08 13:55:00|33.98|33.68|33.93|33.63|34.03|33.73|33.9|33.6|174
1633701600000|2021-10-08 14:00:00|33.94|33.64|34.08|33.78|34.08|33.78|33.92|33.62|164
1633701900000|2021-10-08 14:05:00|34.07|33.77|34.1|33.8|34.14|33.84|34.01|33.71|150
1633702200000|2021-10-08 14:10:00|34.09|33.79|34.06|33.76|34.13|33.83|34.02|33.72|210
1633702500000|2021-10-08 14:15:00|34.05|33.75|34.04|33.74|34.06|33.76|33.98|33.68|203
1633702800000|2021-10-08 14:20:00|34.03|33.73|34.13|33.83|34.15|33.85|34.03|33.73|115
1633703100000|2021-10-08 14:25:00|34.14|33.84|34.13|33.83|34.16|33.86|34.11|33.81|138
1633703400000|2021-10-08 14:30:00|34.12|33.82|34.2|33.9|34.2|33.9|34.12|33.82|147
1633703700000|2021-10-08 14:35:00|34.19|33.89|34.3|34|34.32|34.02|34.19|33.89|183
1633704000000|2021-10-08 14:40:00|34.31|34.01|34.38|34.08|34.4|34.1|34.26|33.96|258
1633704300000|2021-10-08 14:45:00|34.37|34.07|34.28|33.98|34.38|34.08|34.27|33.97|210
1633704600000|2021-10-08 14:50:00|34.27|33.97|34.31|34.01|34.4|34.1|34.27|33.97|186
1633704900000|2021-10-08 14:55:00|34.32|34.02|34.28|33.98|34.41|34.11|34.26|33.96|130
1633705200000|2021-10-08 15:00:00|34.29|33.99|34.26|33.96|34.32|34.02|34.24|33.94|128
1633705500000|2021-10-08 15:05:00|34.27|33.97|34.32|34.02|34.33|34.03|34.26|33.96|78
1633705800000|2021-10-08 15:10:00|34.31|34.01|34.35|34.05|34.36|34.06|34.3|34|93
1633706100000|2021-10-08 15:15:00|34.36|34.06|34.31|34.01|34.36|34.06|34.3|34|68
1633706400000|2021-10-08 15:20:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|66
1633706700000|2021-10-08 15:25:00|34.35|34.05|34.32|34.02|34.38|34.08|34.29|33.99|120
1633707000000|2021-10-08 15:30:00|34.31|34.01|34.14|33.84|34.31|34.01|34.09|33.79|145
1633707300000|2021-10-08 15:35:00|34.13|33.83|34.06|33.76|34.13|33.83|33.99|33.69|145
1633707600000|2021-10-08 15:40:00|34.05|33.75|33.94|33.64|34.05|33.75|33.94|33.64|104
1633707900000|2021-10-08 15:45:00|33.93|33.63|33.99|33.69|34.13|33.83|33.91|33.61|174
1633708200000|2021-10-08 15:50:00|34|33.7|34|33.7|34.06|33.76|33.98|33.68|66
1633708500000|2021-10-08 15:55:00|34.01|33.71|34.07|33.77|34.1|33.8|33.96|33.66|183
1633708800000|2021-10-08 16:00:00|34.06|33.76|34.03|33.73|34.07|33.77|34|33.7|132
1633709100000|2021-10-08 16:05:00|34.04|33.74|33.98|33.68|34.05|33.75|33.94|33.64|143
1633709400000|2021-10-08 16:10:00|33.97|33.67|33.98|33.68|34|33.7|33.95|33.65|128
1633709700000|2021-10-08 16:15:00|33.97|33.67|34.02|33.72|34.04|33.74|33.96|33.66|90
1633710000000|2021-10-08 16:20:00|34.01|33.71|34.02|33.72|34.04|33.74|33.93|33.63|111
1633710300000|2021-10-08 16:25:00|34.03|33.73|34.09|33.79|34.12|33.82|34.01|33.71|162
1633710600000|2021-10-08 16:30:00|34.1|33.8|34.19|33.89|34.22|33.92|34.1|33.8|136
1633710900000|2021-10-08 16:35:00|34.2|33.9|34.14|33.84|34.2|33.9|34.09|33.79|109
1633711200000|2021-10-08 16:40:00|34.13|33.83|34.18|33.88|34.23|33.93|34.13|33.83|108
1633711500000|2021-10-08 16:45:00|34.19|33.89|34.24|33.94|34.25|33.95|34.18|33.88|78
1633711800000|2021-10-08 16:50:00|34.25|33.95|34.19|33.89|34.26|33.96|34.17|33.87|98
1633712100000|2021-10-08 16:55:00|34.2|33.9|34.23|33.93|34.24|33.94|34.15|33.85|112
1633712400000|2021-10-08 17:00:00|34.22|33.92|34.16|33.86|34.23|33.93|34.16|33.86|63
1633712700000|2021-10-08 17:05:00|34.17|33.87|34.1|33.8|34.17|33.87|34.04|33.74|97
1633713000000|2021-10-08 17:10:00|34.11|33.81|34.11|33.81|34.14|33.84|34.1|33.8|83
1633713300000|2021-10-08 17:15:00|34.1|33.8|34|33.7|34.12|33.82|34|33.7|85
1633713600000|2021-10-08 17:20:00|33.99|33.69|33.96|33.66|34.04|33.74|33.95|33.65|109
1633713900000|2021-10-08 17:25:00|33.95|33.65|33.96|33.66|33.96|33.66|33.91|33.61|94
1633714200000|2021-10-08 17:30:00|33.95|33.65|33.93|33.63|33.98|33.68|33.93|33.63|83
1633714500000|2021-10-08 17:35:00|33.92|33.62|33.95|33.65|33.96|33.66|33.91|33.61|60
1633714800000|2021-10-08 17:40:00|33.94|33.64|34.06|33.76|34.06|33.76|33.94|33.64|73
1633715100000|2021-10-08 17:45:00|34.05|33.75|33.95|33.65|34.05|33.75|33.9|33.6|106
1633715400000|2021-10-08 17:50:00|33.94|33.64|33.92|33.62|33.96|33.66|33.91|33.61|87
1633715700000|2021-10-08 17:55:00|33.91|33.61|34|33.7|34.02|33.72|33.91|33.61|96
1633716000000|2021-10-08 18:00:00|34.01|33.71|33.99|33.69|34.01|33.71|33.92|33.62|111
1633716300000|2021-10-08 18:05:00|33.98|33.68|34.07|33.77|34.08|33.78|33.98|33.68|106
1633716600000|2021-10-08 18:10:00|34.06|33.76|34.1|33.8|34.12|33.82|34.04|33.74|128
1633716900000|2021-10-08 18:15:00|34.11|33.81|34.05|33.75|34.11|33.81|34.03|33.73|147
1633717200000|2021-10-08 18:20:00|34.04|33.74|34.06|33.76|34.09|33.79|34|33.7|104
1633717500000|2021-10-08 18:25:00|34.05|33.75|34.1|33.8|34.1|33.8|34.03|33.73|58
1633717800000|2021-10-08 18:30:00|34.09|33.79|34.12|33.82|34.14|33.84|34.09|33.79|18
1633718100000|2021-10-08 18:35:00|34.13|33.83|34.18|33.88|34.2|33.9|34.12|33.82|100
1633718400000|2021-10-08 18:40:00|34.17|33.87|34.21|33.91|34.22|33.92|34.17|33.87|87
1633718700000|2021-10-08 18:45:00|34.2|33.9|34.27|33.97|34.31|34.01|34.2|33.9|151
1633719000000|2021-10-08 18:50:00|34.26|33.96|34.26|33.96|34.28|33.98|34.23|33.93|63
1633719300000|2021-10-08 18:55:00|34.27|33.97|34.3|34|34.31|34.01|34.22|33.92|102
1633719600000|2021-10-08 19:00:00|34.31|34.01|34.53|34.23|34.53|34.23|34.26|33.96|226
1633719900000|2021-10-08 19:05:00|34.52|34.22|34.52|34.22|34.58|34.28|34.51|34.21|80
1633720200000|2021-10-08 19:10:00|34.53|34.23|34.42|34.12|34.53|34.23|34.38|34.08|108
1633720500000|2021-10-08 19:15:00|34.43|34.13|34.39|34.09|34.43|34.13|34.36|34.06|115
1633720800000|2021-10-08 19:20:00|34.4|34.1|34.46|34.16|34.49|34.19|34.4|34.1|61
1633721100000|2021-10-08 19:25:00|34.47|34.17|34.46|34.16|34.53|34.23|34.46|34.16|91
1633721400000|2021-10-08 19:30:00|34.47|34.17|34.58|34.28|34.58|34.28|34.46|34.16|100
1633721700000|2021-10-08 19:35:00|34.57|34.27|34.54|34.24|34.6|34.3|34.45|34.15|188
1633722000000|2021-10-08 19:40:00|34.53|34.23|34.37|34.07|34.53|34.23|34.33|34.03|133
1633722300000|2021-10-08 19:45:00|34.36|34.06|34.38|34.08|34.4|34.1|34.31|34.01|95
1633722600000|2021-10-08 19:50:00|34.37|34.07|34.18|33.88|34.37|34.07|34.15|33.85|169
1633722900000|2021-10-08 19:55:00|34.19|33.89|34.37|34.07|34.39|34.09|34.17|33.87|109
1633723200000|2021-10-08 20:00:00|34.36|34.06|34.26|33.96|34.38|34.08|34.26|33.96|152
1633723500000|2021-10-08 20:05:00|34.27|33.97|34.15|33.85|34.32|34.02|34.13|33.83|165
1633723800000|2021-10-08 20:10:00|34.14|33.84|34.36|34.06|34.36|34.06|34.14|33.84|131
1633724100000|2021-10-08 20:15:00|34.35|34.05|34.26|33.96|34.45|34.15|34.25|33.95|168
1633724400000|2021-10-08 20:20:00|34.25|33.95|34.21|33.91|34.26|33.96|34.16|33.86|99
1633724700000|2021-10-08 20:25:00|34.22|33.92|34.31|34.01|34.33|34.03|34.19|33.89|121
1633725000000|2021-10-08 20:30:00|34.32|34.02|34.37|34.07|34.53|34.23|34.27|33.97|205
1633725300000|2021-10-08 20:35:00|34.38|34.08|34.29|33.99|34.4|34.1|34.29|33.99|78
1633725600000|2021-10-08 20:40:00|34.28|33.98|34.14|33.84|34.29|33.99|34.12|33.82|69
1633725900000|2021-10-08 20:45:00|34.13|33.83|34.15|33.85|34.36|34.06|34.12|33.82|134
1633726200000|2021-10-08 20:50:00|34.14|33.84|33.8|33.5|34.2|33.9|33.67|33.37|188
1633726500000|2021-10-08 20:55:00|33.81|33.51|33.64|33.34|33.83|33.53|33.43|33.13|248
1633762800000|2021-10-09 07:00:00|34.81|34.51|34.84|34.54|34.89|34.59|34.78|34.48|113
1633763100000|2021-10-09 07:05:00|34.83|34.53|34.85|34.55|34.88|34.58|34.83|34.53|85
1633763400000|2021-10-09 07:10:00|34.86|34.56|34.74|34.44|34.86|34.56|34.69|34.39|125
1633763700000|2021-10-09 07:15:00|34.75|34.45|34.76|34.46|34.78|34.48|34.69|34.39|84
1633764000000|2021-10-09 07:20:00|34.77|34.47|34.77|34.47|34.8|34.5|34.76|34.46|57
1633764300000|2021-10-09 07:25:00|34.78|34.48|34.85|34.55|34.85|34.55|34.77|34.47|44
1633764600000|2021-10-09 07:30:00|34.84|34.54|34.87|34.57|34.87|34.57|34.79|34.49|98
1633764900000|2021-10-09 07:35:00|34.86|34.56|34.83|34.53|34.94|34.64|34.83|34.53|80
1633765200000|2021-10-09 07:40:00|34.82|34.52|34.87|34.57|34.89|34.59|34.82|34.52|104
1633765500000|2021-10-09 07:45:00|34.88|34.58|34.9|34.6|34.94|34.64|34.88|34.58|77
1633765800000|2021-10-09 07:50:00|34.89|34.59|34.91|34.61|34.91|34.61|34.84|34.54|96
1633766100000|2021-10-09 07:55:00|34.93|34.63|35.15|34.85|35.18|34.88|34.91|34.61|112
1633766400000|2021-10-09 08:00:00|35.14|34.84|34.99|34.69|35.2|34.9|34.99|34.69|117
1633766700000|2021-10-09 08:05:00|35|34.7|34.95|34.65|35.02|34.72|34.88|34.58|88
1633767000000|2021-10-09 08:10:00|34.94|34.64|34.93|34.63|35.05|34.75|34.93|34.63|102
1633767300000|2021-10-09 08:15:00|34.94|34.64|34.93|34.63|35|34.7|34.91|34.61|114
1633767600000|2021-10-09 08:20:00|34.94|34.64|34.81|34.51|34.94|34.64|34.81|34.51|106
1633767900000|2021-10-09 08:25:00|34.82|34.52|34.77|34.47|34.84|34.54|34.76|34.46|117
1633768200000|2021-10-09 08:30:00|34.76|34.46|34.75|34.45|34.84|34.54|34.72|34.42|108
1633768500000|2021-10-09 08:35:00|34.74|34.44|34.67|34.37|34.76|34.46|34.61|34.31|174
1633768800000|2021-10-09 08:40:00|34.68|34.38|34.78|34.48|34.8|34.5|34.64|34.34|123
1633769100000|2021-10-09 08:45:00|34.79|34.49|34.76|34.46|34.85|34.55|34.71|34.41|111
1633769400000|2021-10-09 08:50:00|34.77|34.47|34.86|34.56|34.87|34.57|34.74|34.44|98
1633769700000|2021-10-09 08:55:00|34.85|34.55|34.95|34.65|35.03|34.73|34.84|34.54|100
1633770000000|2021-10-09 09:00:00|34.96|34.66|34.97|34.67|35.02|34.72|34.86|34.56|132
1633770300000|2021-10-09 09:05:00|34.96|34.66|34.97|34.67|34.99|34.69|34.9|34.6|79
1633770600000|2021-10-09 09:10:00|34.96|34.66|34.94|34.64|34.97|34.67|34.88|34.58|89
1633770900000|2021-10-09 09:15:00|34.93|34.63|34.92|34.62|34.94|34.64|34.88|34.58|70
1633771200000|2021-10-09 09:20:00|34.93|34.63|34.97|34.67|35.08|34.78|34.93|34.63|168
1633771500000|2021-10-09 09:25:00|34.96|34.66|34.96|34.66|35.01|34.71|34.92|34.62|85
1633771800000|2021-10-09 09:30:00|34.95|34.65|35.18|34.88|35.18|34.88|34.93|34.63|152
1633772100000|2021-10-09 09:35:00|35.19|34.89|35.12|34.82|35.25|34.95|35.08|34.78|126
1633772400000|2021-10-09 09:40:00|35.13|34.83|35.17|34.87|35.19|34.89|35.09|34.79|108
1633772700000|2021-10-09 09:45:00|35.16|34.86|35.14|34.84|35.17|34.87|35.11|34.81|69
1633773000000|2021-10-09 09:50:00|35.15|34.85|35.25|34.95|35.25|34.95|35.07|34.77|146
1633773300000|2021-10-09 09:55:00|35.26|34.96|35.25|34.95|35.33|35.03|35.22|34.92|168
1633773600000|2021-10-09 10:00:00|35.26|34.96|35.24|34.94|35.29|34.99|35.2|34.9|159
1633773900000|2021-10-09 10:05:00|35.25|34.95|35.21|34.91|35.27|34.97|35.21|34.91|113
1633774200000|2021-10-09 10:10:00|35.22|34.92|35.07|34.77|35.22|34.92|35.06|34.76|95
1633774500000|2021-10-09 10:15:00|35.08|34.78|35.24|34.94|35.24|34.94|35.08|34.78|102
1633774800000|2021-10-09 10:20:00|35.23|34.93|35.2|34.9|35.26|34.96|35.14|34.84|184
1633775100000|2021-10-09 10:25:00|35.21|34.91|35.08|34.78|35.25|34.95|35.08|34.78|146
1633775400000|2021-10-09 10:30:00|35.09|34.79|35.2|34.9|35.25|34.95|35.08|34.78|100
1633775700000|2021-10-09 10:35:00|35.21|34.91|35.08|34.78|35.21|34.91|35.08|34.78|94
1633776000000|2021-10-09 10:40:00|35.07|34.77|35.1|34.8|35.15|34.85|35.02|34.72|153
1633776300000|2021-10-09 10:45:00|35.11|34.81|35.18|34.88|35.26|34.96|35.1|34.8|158
1633776600000|2021-10-09 10:50:00|35.19|34.89|35.27|34.97|35.31|35.01|35.18|34.88|129
1633776900000|2021-10-09 10:55:00|35.28|34.98|35.65|35.35|35.65|35.35|35.24|34.94|179
1633777200000|2021-10-09 11:00:00|35.64|35.34|35.94|35.64|35.98|35.68|35.54|35.24|359
1633777500000|2021-10-09 11:05:00|35.93|35.63|35.92|35.62|36|35.7|35.84|35.54|272
1633777800000|2021-10-09 11:10:00|35.93|35.63|35.88|35.58|35.95|35.65|35.63|35.33|265
1633778100000|2021-10-09 11:15:00|35.87|35.57|35.75|35.45|35.89|35.59|35.73|35.43|199
1633778400000|2021-10-09 11:20:00|35.74|35.44|35.66|35.36|35.83|35.53|35.64|35.34|163
1633778700000|2021-10-09 11:25:00|35.67|35.37|35.78|35.48|35.81|35.51|35.65|35.35|178
1633779000000|2021-10-09 11:30:00|35.79|35.49|35.84|35.54|35.86|35.56|35.76|35.46|177
1633779300000|2021-10-09 11:35:00|35.83|35.53|35.73|35.43|35.9|35.6|35.68|35.38|201
1633779600000|2021-10-09 11:40:00|35.74|35.44|35.58|35.28|35.76|35.46|35.47|35.17|158
1633779900000|2021-10-09 11:45:00|35.59|35.29|35.6|35.3|35.66|35.36|35.56|35.26|122
1633780200000|2021-10-09 11:50:00|35.59|35.29|35.54|35.24|35.62|35.32|35.48|35.18|140
1633780500000|2021-10-09 11:55:00|35.53|35.23|35.63|35.33|35.7|35.4|35.52|35.22|149
1633780800000|2021-10-09 12:00:00|35.62|35.32|35.67|35.37|35.75|35.45|35.59|35.29|188
1633781100000|2021-10-09 12:05:00|35.66|35.36|35.65|35.35|35.67|35.37|35.61|35.31|92
1633781400000|2021-10-09 12:10:00|35.66|35.36|35.71|35.41|35.71|35.41|35.65|35.35|62
1633781700000|2021-10-09 12:15:00|35.72|35.42|35.65|35.35|35.72|35.42|35.61|35.31|128
1633782000000|2021-10-09 12:20:00|35.64|35.34|35.75|35.45|35.84|35.54|35.64|35.34|169
1633782300000|2021-10-09 12:25:00|35.74|35.44|35.86|35.56|35.87|35.57|35.74|35.44|123
1633782600000|2021-10-09 12:30:00|35.87|35.57|35.89|35.59|35.92|35.62|35.81|35.51|137
1633782900000|2021-10-09 12:35:00|35.9|35.6|35.93|35.63|35.93|35.63|35.81|35.51|148
1633783200000|2021-10-09 12:40:00|35.92|35.62|36.17|35.87|36.17|35.87|35.89|35.59|122
1633783500000|2021-10-09 12:45:00|36.18|35.88|36.06|35.76|36.22|35.92|36.06|35.76|161
1633783800000|2021-10-09 12:50:00|36.05|35.75|35.98|35.68|36.12|35.82|35.97|35.67|149
1633784100000|2021-10-09 12:55:00|35.97|35.67|36.16|35.86|36.21|35.91|35.9|35.6|131
1633784400000|2021-10-09 13:00:00|36.15|35.85|36.27|35.97|36.34|36.04|36.11|35.81|191
1633784700000|2021-10-09 13:05:00|36.28|35.98|36.26|35.96|36.35|36.05|36.23|35.93|158
1633785000000|2021-10-09 13:10:00|36.25|35.95|36.06|35.76|36.26|35.96|36.03|35.73|141
1633785300000|2021-10-09 13:15:00|36.05|35.75|36.3|36|36.4|36.1|36.05|35.75|214
1633785600000|2021-10-09 13:20:00|36.31|36.01|36.32|36.02|36.43|36.13|36.25|35.95|186
1633785900000|2021-10-09 13:25:00|36.31|36.01|36.17|35.87|36.32|36.02|36.15|35.85|158
1633786200000|2021-10-09 13:30:00|36.16|35.86|36.24|35.94|36.24|35.94|36.16|35.86|133
1633786500000|2021-10-09 13:35:00|36.25|35.95|36.24|35.94|36.35|36.05|36.14|35.84|176
1633786800000|2021-10-09 13:40:00|36.25|35.95|36.16|35.86|36.27|35.97|36.15|35.85|112
1633787100000|2021-10-09 13:45:00|36.15|35.85|36.04|35.74|36.16|35.86|35.97|35.67|168
1633787400000|2021-10-09 13:50:00|36.05|35.75|36.19|35.89|36.19|35.89|36.04|35.74|85
1633787700000|2021-10-09 13:55:00|36.2|35.9|36.25|35.95|36.34|36.04|36.12|35.82|178
1633788000000|2021-10-09 14:00:00|36.26|35.96|36.38|36.08|36.41|36.11|36.21|35.91|157
1633788300000|2021-10-09 14:05:00|36.37|36.07|36.32|36.02|36.38|36.08|36.29|35.99|161
1633788600000|2021-10-09 14:10:00|36.33|36.03|36.29|35.99|36.34|36.04|36.28|35.98|93
1633788900000|2021-10-09 14:15:00|36.28|35.98|36.3|36|36.3|36|36.24|35.94|111
1633789200000|2021-10-09 14:20:00|36.29|35.99|36.24|35.94|36.3|36|36.23|35.93|126
1633789500000|2021-10-09 14:25:00|36.25|35.95|36.33|36.03|36.34|36.04|36.24|35.94|65
1633789800000|2021-10-09 14:30:00|36.34|36.04|36.34|36.04|36.42|36.12|36.31|36.01|177
1633790100000|2021-10-09 14:35:00|36.33|36.03|36.56|36.26|36.64|36.34|36.32|36.02|277
1633790400000|2021-10-09 14:40:00|36.55|36.25|36.46|36.16|36.58|36.28|36.45|36.15|96
1633790700000|2021-10-09 14:45:00|36.47|36.17|36.45|36.15|36.55|36.25|36.45|36.15|115
1633791000000|2021-10-09 14:50:00|36.46|36.16|36.19|35.89|36.46|36.16|36.19|35.89|195
1633791300000|2021-10-09 14:55:00|36.2|35.9|36.34|36.04|36.47|36.17|36.18|35.88|180
1633791600000|2021-10-09 15:00:00|36.35|36.05|36.21|35.91|36.41|36.11|36.19|35.89|153
1633791900000|2021-10-09 15:05:00|36.2|35.9|36.09|35.79|36.21|35.91|35.98|35.68|126
1633792200000|2021-10-09 15:10:00|36.08|35.78|36|35.7|36.09|35.79|35.95|35.65|107
1633792500000|2021-10-09 15:15:00|36.01|35.71|36.05|35.75|36.06|35.76|35.98|35.68|115
1633792800000|2021-10-09 15:20:00|36.06|35.76|35.98|35.68|36.1|35.8|35.98|35.68|93
1633793100000|2021-10-09 15:25:00|35.99|35.69|36|35.7|36.07|35.77|35.97|35.67|137
1633793400000|2021-10-09 15:30:00|36.01|35.71|35.94|35.64|36.02|35.72|35.9|35.6|137
1633793700000|2021-10-09 15:35:00|35.93|35.63|36.02|35.72|36.05|35.75|35.92|35.62|133
1633794000000|2021-10-09 15:40:00|36.03|35.73|36.06|35.76|36.11|35.81|36.01|35.71|137
1633794300000|2021-10-09 15:45:00|36.05|35.75|36.04|35.74|36.12|35.82|36.03|35.73|87
1633794600000|2021-10-09 15:50:00|36.05|35.75|36.15|35.85|36.16|35.86|36.04|35.74|89
1633794900000|2021-10-09 15:55:00|36.16|35.86|36.22|35.92|36.26|35.96|36.14|35.84|95
1633795200000|2021-10-09 16:00:00|36.23|35.93|36.32|36.02|36.35|36.05|36.22|35.92|152
1633795500000|2021-10-09 16:05:00|36.33|36.03|36.31|36.01|36.37|36.07|36.21|35.91|139
1633795800000|2021-10-09 16:10:00|36.3|36|36.31|36.01|36.33|36.03|36.26|35.96|144
1633796100000|2021-10-09 16:15:00|36.32|36.02|36.34|36.04|36.56|36.26|36.31|36.01|233
1633796400000|2021-10-09 16:20:00|36.33|36.03|36.47|36.17|36.48|36.18|36.3|36|167
1633796700000|2021-10-09 16:25:00|36.48|36.18|36.63|36.33|36.64|36.34|36.48|36.18|190
1633797000000|2021-10-09 16:30:00|36.64|36.34|36.77|36.47|36.79|36.49|36.62|36.32|190
1633797300000|2021-10-09 16:35:00|36.78|36.48|36.42|36.12|36.79|36.49|36.42|36.12|220
1633797600000|2021-10-09 16:40:00|36.43|36.13|36.35|36.05|36.73|36.43|36.34|36.04|228
1633797900000|2021-10-09 16:45:00|36.36|36.06|36.5|36.2|36.5|36.2|36.32|36.02|183
1633798200000|2021-10-09 16:50:00|36.52|36.22|36.79|36.49|36.8|36.5|36.49|36.19|202
1633798500000|2021-10-09 16:55:00|36.77|36.47|36.82|36.52|36.89|36.59|36.65|36.35|193
1633798800000|2021-10-09 17:00:00|36.83|36.53|36.65|36.35|36.87|36.57|36.58|36.28|210
1633799100000|2021-10-09 17:05:00|36.66|36.36|36.67|36.37|36.75|36.45|36.62|36.32|156
1633799400000|2021-10-09 17:10:00|36.66|36.36|36.59|36.29|36.71|36.41|36.52|36.22|194
1633799700000|2021-10-09 17:15:00|36.6|36.3|36.38|36.08|36.66|36.36|36.34|36.04|170
1633800000000|2021-10-09 17:20:00|36.39|36.09|36.45|36.15|36.49|36.19|36.36|36.06|111
1633800300000|2021-10-09 17:25:00|36.44|36.14|36.47|36.17|36.56|36.26|36.44|36.14|96
1633800600000|2021-10-09 17:30:00|36.46|36.16|36.37|36.07|36.53|36.23|36.34|36.04|125
1633800900000|2021-10-09 17:35:00|36.38|36.08|36.48|36.18|36.59|36.29|36.38|36.08|130
1633801200000|2021-10-09 17:40:00|36.49|36.19|36.09|35.79|36.5|36.2|36.06|35.76|229
1633801500000|2021-10-09 17:45:00|36.1|35.8|36.09|35.79|36.19|35.89|36.06|35.76|177
1633801800000|2021-10-09 17:50:00|36.1|35.8|36.1|35.8|36.14|35.84|36.03|35.73|119
1633802100000|2021-10-09 17:55:00|36.11|35.81|36.15|35.85|36.17|35.87|36.09|35.79|142
1633802400000|2021-10-09 18:00:00|36.14|35.84|36.19|35.89|36.31|36.01|36.1|35.8|157
1633802700000|2021-10-09 18:05:00|36.18|35.88|36.24|35.94|36.26|35.96|36.06|35.76|136
1633803000000|2021-10-09 18:10:00|36.25|35.95|36.13|35.83|36.25|35.95|36.12|35.82|134
1633803300000|2021-10-09 18:15:00|36.14|35.84|36.16|35.86|36.24|35.94|36.13|35.83|133
1633803600000|2021-10-09 18:20:00|36.15|35.85|36.14|35.84|36.26|35.96|36.13|35.83|124
1633803900000|2021-10-09 18:25:00|36.15|35.85|36.12|35.82|36.15|35.85|35.95|35.65|139
1633804200000|2021-10-09 18:30:00|36.11|35.81|36.06|35.76|36.14|35.84|36|35.7|108
1633804500000|2021-10-09 18:35:00|36.07|35.77|35.94|35.64|36.1|35.8|35.93|35.63|103
1633804800000|2021-10-09 18:40:00|35.93|35.63|35.98|35.68|36|35.7|35.89|35.59|68
1633805100000|2021-10-09 18:45:00|35.99|35.69|36.02|35.72|36.03|35.73|35.93|35.63|94
1633805400000|2021-10-09 18:50:00|36.03|35.73|36.04|35.74|36.05|35.75|36|35.7|66
1633805700000|2021-10-09 18:55:00|36.05|35.75|36|35.7|36.11|35.81|35.98|35.68|76
1633806000000|2021-10-09 19:00:00|35.99|35.69|35.95|35.65|36|35.7|35.93|35.63|71
1633806300000|2021-10-09 19:05:00|35.96|35.66|35.93|35.63|35.97|35.67|35.9|35.6|70
1633806600000|2021-10-09 19:10:00|35.92|35.62|35.92|35.62|36.02|35.72|35.91|35.61|117
1633806900000|2021-10-09 19:15:00|35.93|35.63|35.88|35.58|35.93|35.63|35.82|35.52|100
1633807200000|2021-10-09 19:20:00|35.87|35.57|35.88|35.58|35.9|35.6|35.87|35.57|66
1633807500000|2021-10-09 19:25:00|35.89|35.59|35.88|35.58|35.91|35.61|35.86|35.56|58
1633807800000|2021-10-09 19:30:00|35.89|35.59|35.94|35.64|35.94|35.64|35.86|35.56|68
1633808100000|2021-10-09 19:35:00|35.93|35.63|35.82|35.52|35.96|35.66|35.82|35.52|98
1633808400000|2021-10-09 19:40:00|35.83|35.53|35.88|35.58|35.88|35.58|35.78|35.48|66
1633808700000|2021-10-09 19:45:00|35.89|35.59|35.84|35.54|35.94|35.64|35.83|35.53|86
1633809000000|2021-10-09 19:50:00|35.83|35.53|35.8|35.5|35.84|35.54|35.78|35.48|48
1633809300000|2021-10-09 19:55:00|35.79|35.49|35.62|35.32|35.81|35.51|35.59|35.29|169
1633809600000|2021-10-09 20:00:00|35.63|35.33|35.5|35.2|35.63|35.33|35.4|35.1|199
1633809900000|2021-10-09 20:05:00|35.51|35.21|35.49|35.19|35.54|35.24|35.45|35.15|99
1633810200000|2021-10-09 20:10:00|35.51|35.21|35.48|35.18|35.56|35.26|35.48|35.18|102
1633810500000|2021-10-09 20:15:00|35.47|35.17|35.59|35.29|35.6|35.3|35.47|35.17|81
1633810800000|2021-10-09 20:20:00|35.6|35.3|35.59|35.29|35.64|35.34|35.58|35.28|66
1633811100000|2021-10-09 20:25:00|35.58|35.28|35.57|35.27|35.62|35.32|35.55|35.25|78
1633811400000|2021-10-09 20:30:00|35.58|35.28|35.56|35.26|35.61|35.31|35.51|35.21|89
1633811700000|2021-10-09 20:35:00|35.55|35.25|35.56|35.26|35.6|35.3|35.48|35.18|92
1633812000000|2021-10-09 20:40:00|35.57|35.27|35.56|35.26|35.6|35.3|35.55|35.25|82
1633812300000|2021-10-09 20:45:00|35.57|35.27|35.64|35.34|35.69|35.39|35.57|35.27|109
1633812600000|2021-10-09 20:50:00|35.65|35.35|35.65|35.35|35.66|35.36|35.6|35.3|29
1633812900000|2021-10-09 20:55:00|35.64|35.34|35.72|35.42|35.73|35.43|35.63|35.33|107
1633813200000|2021-10-09 21:00:00|35.71|35.41|35.65|35.35|35.72|35.42|35.64|35.34|93
1633813500000|2021-10-09 21:05:00|35.64|35.34|35.56|35.26|35.65|35.35|35.56|35.26|61
1633813800000|2021-10-09 21:10:00|35.57|35.27|35.61|35.31|35.62|35.32|35.55|35.25|53
1633814100000|2021-10-09 21:15:00|35.62|35.32|35.58|35.28|35.62|35.32|35.58|35.28|47
1633814400000|2021-10-09 21:20:00|35.57|35.27|35.56|35.26|35.58|35.28|35.52|35.22|26
1633814700000|2021-10-09 21:25:00|35.57|35.27|35.7|35.4|35.7|35.4|35.55|35.25|49
1633815000000|2021-10-09 21:30:00|35.71|35.41|35.76|35.46|35.77|35.47|35.68|35.38|42
1633815300000|2021-10-09 21:35:00|35.75|35.45|35.79|35.49|35.79|35.49|35.74|35.44|49
1633815600000|2021-10-09 21:40:00|35.78|35.48|35.77|35.47|35.81|35.51|35.76|35.46|51
1633815900000|2021-10-09 21:45:00|35.76|35.46|35.64|35.34|35.77|35.47|35.64|35.34|57
1633816200000|2021-10-09 21:50:00|35.65|35.35|35.65|35.35|35.67|35.37|35.63|35.33|49
1633816500000|2021-10-09 21:55:00|35.64|35.34|35.65|35.35|35.7|35.4|35.64|35.34|56
1633816800000|2021-10-09 22:00:00|35.64|35.34|35.54|35.24|35.65|35.35|35.53|35.23|69
1633817100000|2021-10-09 22:05:00|35.53|35.23|35.51|35.21|35.53|35.23|35.46|35.16|63
1633817400000|2021-10-09 22:10:00|35.52|35.22|35.56|35.26|35.56|35.26|35.45|35.15|75
1633817700000|2021-10-09 22:15:00|35.57|35.27|35.5|35.2|35.59|35.29|35.49|35.19|77
1633818000000|2021-10-09 22:20:00|35.51|35.21|35.5|35.2|35.51|35.21|35.42|35.12|66
1633818300000|2021-10-09 22:25:00|35.49|35.19|35.47|35.17|35.51|35.21|35.44|35.14|77
1633818600000|2021-10-09 22:30:00|35.48|35.18|35.43|35.13|35.48|35.18|35.42|35.12|60
1633818900000|2021-10-09 22:35:00|35.42|35.12|35.45|35.15|35.47|35.17|35.41|35.11|60
1633819200000|2021-10-09 22:40:00|35.46|35.16|35.45|35.15|35.47|35.17|35.45|35.15|60
1633819500000|2021-10-09 22:45:00|35.46|35.16|35.42|35.12|35.47|35.17|35.42|35.12|71
1633819800000|2021-10-09 22:50:00|35.43|35.13|35.36|35.06|35.43|35.13|35.36|35.06|114
1633820100000|2021-10-09 22:55:00|35.37|35.07|35.41|35.11|35.42|35.12|35.34|35.04|115
1633820400000|2021-10-09 23:00:00|35.4|35.1|35.38|35.08|35.42|35.12|35.35|35.05|67
1633820700000|2021-10-09 23:05:00|35.37|35.07|35.42|35.12|35.45|35.15|35.36|35.06|60
1633821000000|2021-10-09 23:10:00|35.43|35.13|35.42|35.12|35.45|35.15|35.41|35.11|86
1633821300000|2021-10-09 23:15:00|35.43|35.13|35.43|35.13|35.46|35.16|35.41|35.11|79
1633821600000|2021-10-09 23:20:00|35.44|35.14|35.35|35.05|35.45|35.15|35.34|35.04|106
1633821900000|2021-10-09 23:25:00|35.36|35.06|35.35|35.05|35.38|35.08|35.31|35.01|84
1633822200000|2021-10-09 23:30:00|35.34|35.04|35.36|35.06|35.37|35.07|35.31|35.01|67
1633822500000|2021-10-09 23:35:00|35.35|35.05|35.42|35.12|35.43|35.13|35.34|35.04|86
1633822800000|2021-10-09 23:40:00|35.41|35.11|35.39|35.09|35.42|35.12|35.38|35.08|65
1633823100000|2021-10-09 23:45:00|35.4|35.1|35.41|35.11|35.45|35.15|35.39|35.09|42
1633823400000|2021-10-09 23:50:00|35.42|35.12|35.46|35.16|35.48|35.18|35.41|35.11|81
1633823700000|2021-10-09 23:55:00|35.45|35.15|35.46|35.16|35.47|35.17|35.39|35.09|65
1633824000000|2021-10-10 00:00:00|35.47|35.17|35.24|34.94|35.48|35.18|35.21|34.91|172
1633824300000|2021-10-10 00:05:00|35.23|34.93|35.26|34.96|35.27|34.97|35.19|34.89|142
1633824600000|2021-10-10 00:10:00|35.25|34.95|35.25|34.95|35.27|34.97|35.2|34.9|166
1633824900000|2021-10-10 00:15:00|35.24|34.94|35.41|35.11|35.43|35.13|35.21|34.91|138
1633825200000|2021-10-10 00:20:00|35.42|35.12|35.52|35.22|35.54|35.24|35.41|35.11|117
1633825500000|2021-10-10 00:25:00|35.53|35.23|35.43|35.13|35.55|35.25|35.42|35.12|127
1633825800000|2021-10-10 00:30:00|35.42|35.12|35.31|35.01|35.43|35.13|35.3|35|88
1633826100000|2021-10-10 00:35:00|35.3|35|35.22|34.92|35.31|35.01|35.22|34.92|75
1633826400000|2021-10-10 00:40:00|35.21|34.91|35.2|34.9|35.21|34.91|35.17|34.87|82
1633826700000|2021-10-10 00:45:00|35.19|34.89|34.97|34.67|35.19|34.89|34.92|34.62|121
1633827000000|2021-10-10 00:50:00|34.98|34.68|34.89|34.59|34.99|34.69|34.83|34.53|118
1633827300000|2021-10-10 00:55:00|34.88|34.58|34.85|34.55|34.96|34.66|34.85|34.55|104
1633827600000|2021-10-10 01:00:00|34.86|34.56|34.79|34.49|34.94|34.64|34.78|34.48|118
1633827900000|2021-10-10 01:05:00|34.8|34.5|34.65|34.35|34.81|34.51|34.63|34.33|120
1633828200000|2021-10-10 01:10:00|34.64|34.34|34.65|34.35|34.68|34.38|34.46|34.16|150
1633828500000|2021-10-10 01:15:00|34.64|34.34|34.75|34.45|34.75|34.45|34.61|34.31|144
1633828800000|2021-10-10 01:20:00|34.74|34.44|34.77|34.47|34.81|34.51|34.74|34.44|104
1633829100000|2021-10-10 01:25:00|34.78|34.48|34.78|34.48|34.78|34.48|34.63|34.33|175
1633829400000|2021-10-10 01:30:00|34.77|34.47|34.68|34.38|34.78|34.48|34.66|34.36|158
1633829700000|2021-10-10 01:35:00|34.67|34.37|34.71|34.41|34.71|34.41|34.66|34.36|109
1633830000000|2021-10-10 01:40:00|34.7|34.4|34.68|34.38|34.74|34.44|34.67|34.37|119
1633830300000|2021-10-10 01:45:00|34.69|34.39|34.76|34.46|34.82|34.52|34.68|34.38|96
1633830600000|2021-10-10 01:50:00|34.75|34.45|34.88|34.58|34.88|34.58|34.75|34.45|80
1633830900000|2021-10-10 01:55:00|34.87|34.57|34.78|34.48|34.88|34.58|34.77|34.47|86
1633831200000|2021-10-10 02:00:00|34.77|34.47|34.67|34.37|34.77|34.47|34.57|34.27|135
1633831500000|2021-10-10 02:05:00|34.68|34.38|34.81|34.51|34.81|34.51|34.66|34.36|106
1633831800000|2021-10-10 02:10:00|34.8|34.5|34.82|34.52|34.87|34.57|34.76|34.46|128
1633832100000|2021-10-10 02:15:00|34.81|34.51|34.78|34.48|34.83|34.53|34.77|34.47|86
1633832400000|2021-10-10 02:20:00|34.79|34.49|34.75|34.45|34.8|34.5|34.74|34.44|75
1633832700000|2021-10-10 02:25:00|34.76|34.46|34.89|34.59|34.89|34.59|34.74|34.44|124
1633833000000|2021-10-10 02:30:00|34.88|34.58|34.82|34.52|34.89|34.59|34.78|34.48|97
1633833300000|2021-10-10 02:35:00|34.81|34.51|34.75|34.45|34.83|34.53|34.66|34.36|101
1633833600000|2021-10-10 02:40:00|34.76|34.46|34.87|34.57|34.89|34.59|34.75|34.45|92
1633833900000|2021-10-10 02:45:00|34.86|34.56|34.82|34.52|34.87|34.57|34.8|34.5|55
1633834200000|2021-10-10 02:50:00|34.81|34.51|34.9|34.6|34.9|34.6|34.8|34.5|88
1633834500000|2021-10-10 02:55:00|34.91|34.61|34.87|34.57|34.94|34.64|34.84|34.54|65
1633834800000|2021-10-10 03:00:00|34.86|34.56|34.89|34.59|34.91|34.61|34.84|34.54|86
1633835100000|2021-10-10 03:05:00|34.88|34.58|34.89|34.59|34.91|34.61|34.86|34.56|62
1633835400000|2021-10-10 03:10:00|34.9|34.6|34.95|34.65|34.97|34.67|34.89|34.59|62
1633835700000|2021-10-10 03:15:00|34.96|34.66|34.94|34.64|34.97|34.67|34.92|34.62|51
1633836000000|2021-10-10 03:20:00|34.95|34.65|35.03|34.73|35.04|34.74|34.95|34.65|101
1633836300000|2021-10-10 03:25:00|35.02|34.72|35.06|34.76|35.07|34.77|35.01|34.71|103
1633836600000|2021-10-10 03:30:00|35.07|34.77|35.06|34.76|35.09|34.79|35.05|34.75|48
1633836900000|2021-10-10 03:35:00|35.07|34.77|35.11|34.81|35.12|34.82|35.07|34.77|63
1633837200000|2021-10-10 03:40:00|35.1|34.8|35.08|34.78|35.11|34.81|35.07|34.77|63
1633837500000|2021-10-10 03:45:00|35.07|34.77|35.08|34.78|35.1|34.8|35.05|34.75|78
1633837800000|2021-10-10 03:50:00|35.07|34.77|35.06|34.76|35.07|34.77|35.04|34.74|40
1633838100000|2021-10-10 03:55:00|35.07|34.77|35.12|34.82|35.23|34.93|35.06|34.76|122
1633838400000|2021-10-10 04:00:00|35.13|34.83|35.13|34.83|35.17|34.87|35.09|34.79|64
1633838700000|2021-10-10 04:05:00|35.14|34.84|35.19|34.89|35.19|34.89|35.13|34.83|72
1633839000000|2021-10-10 04:10:00|35.18|34.88|35.25|34.95|35.26|34.96|35.18|34.88|58
1633839300000|2021-10-10 04:15:00|35.26|34.96|35.27|34.97|35.31|35.01|35.25|34.95|116
1633839600000|2021-10-10 04:20:00|35.26|34.96|35.28|34.98|35.31|35.01|35.26|34.96|109
1633839900000|2021-10-10 04:25:00|35.27|34.97|35.41|35.11|35.41|35.11|35.27|34.97|113
1633840200000|2021-10-10 04:30:00|35.4|35.1|35.38|35.08|35.48|35.18|35.36|35.06|97
1633840500000|2021-10-10 04:35:00|35.37|35.07|35.28|34.98|35.38|35.08|35.25|34.95|80
1633840800000|2021-10-10 04:40:00|35.29|34.99|35.38|35.08|35.38|35.08|35.25|34.95|65
1633841100000|2021-10-10 04:45:00|35.37|35.07|35.51|35.21|35.56|35.26|35.37|35.07|119
1633841400000|2021-10-10 04:50:00|35.5|35.2|35.53|35.23|35.55|35.25|35.41|35.11|110
1633841700000|2021-10-10 04:55:00|35.54|35.24|35.64|35.34|35.66|35.36|35.53|35.23|159
1633842000000|2021-10-10 05:00:00|35.63|35.33|35.62|35.32|35.68|35.38|35.58|35.28|143
1633842300000|2021-10-10 05:05:00|35.63|35.33|35.64|35.34|35.67|35.37|35.62|35.32|90
1633842600000|2021-10-10 05:10:00|35.63|35.33|35.61|35.31|35.7|35.4|35.6|35.3|80
1633842900000|2021-10-10 05:15:00|35.62|35.32|35.63|35.33|35.7|35.4|35.6|35.3|65
1633843200000|2021-10-10 05:20:00|35.64|35.34|35.52|35.22|35.64|35.34|35.49|35.19|94
1633843500000|2021-10-10 05:25:00|35.53|35.23|35.52|35.22|35.53|35.23|35.51|35.21|44
1633843800000|2021-10-10 05:30:00|35.51|35.21|35.46|35.16|35.53|35.23|35.44|35.14|73
1633844100000|2021-10-10 05:35:00|35.47|35.17|35.43|35.13|35.49|35.19|35.41|35.11|37
1633844400000|2021-10-10 05:40:00|35.44|35.14|35.41|35.11|35.47|35.17|35.39|35.09|60
1633844700000|2021-10-10 05:45:00|35.42|35.12|35.41|35.11|35.44|35.14|35.39|35.09|30
1633845000000|2021-10-10 05:50:00|35.4|35.1|35.41|35.11|35.45|35.15|35.39|35.09|68
1633845300000|2021-10-10 05:55:00|35.4|35.1|35.3|35|35.41|35.11|35.28|34.98|61
1633845600000|2021-10-10 06:00:00|35.31|35.01|35.35|35.05|35.37|35.07|35.29|34.99|91
1633845900000|2021-10-10 06:05:00|35.36|35.06|35.35|35.05|35.38|35.08|35.3|35|82
1633846200000|2021-10-10 06:10:00|35.36|35.06|35.49|35.19|35.49|35.19|35.34|35.04|68
1633846500000|2021-10-10 06:15:00|35.5|35.2|35.5|35.2|35.53|35.23|35.47|35.17|69
1633846800000|2021-10-10 06:20:00|35.49|35.19|35.5|35.2|35.53|35.23|35.46|35.16|80
1633847100000|2021-10-10 06:25:00|35.51|35.21|35.58|35.28|35.58|35.28|35.51|35.21|95
1633847400000|2021-10-10 06:30:00|35.57|35.27|35.68|35.38|35.69|35.39|35.57|35.27|110
1633847700000|2021-10-10 06:35:00|35.69|35.39|35.85|35.55|35.86|35.56|35.68|35.38|76
1633848000000|2021-10-10 06:40:00|35.86|35.56|35.91|35.61|35.92|35.62|35.86|35.56|52
1633848300000|2021-10-10 06:45:00|35.92|35.62|35.83|35.53|35.93|35.63|35.79|35.49|83
1633848600000|2021-10-10 06:50:00|35.82|35.52|35.9|35.6|35.92|35.62|35.8|35.5|99
1633848900000|2021-10-10 06:55:00|35.91|35.61|35.85|35.55|35.94|35.64|35.81|35.51|145
1633849200000|2021-10-10 07:00:00|35.86|35.56|35.83|35.53|35.89|35.59|35.8|35.5|72
1633849500000|2021-10-10 07:05:00|35.84|35.54|35.82|35.52|35.87|35.57|35.79|35.49|71
1633849800000|2021-10-10 07:10:00|35.81|35.51|35.71|35.41|35.82|35.52|35.71|35.41|72
1633850100000|2021-10-10 07:15:00|35.72|35.42|35.74|35.44|35.78|35.48|35.71|35.41|69
1633850400000|2021-10-10 07:20:00|35.73|35.43|35.66|35.36|35.75|35.45|35.57|35.27|95
1633850700000|2021-10-10 07:25:00|35.65|35.35|35.63|35.33|35.66|35.36|35.58|35.28|106
1633851000000|2021-10-10 07:30:00|35.64|35.34|35.61|35.31|35.66|35.36|35.61|35.31|74
1633851300000|2021-10-10 07:35:00|35.62|35.32|35.62|35.32|35.65|35.35|35.61|35.31|41
1633851600000|2021-10-10 07:40:00|35.63|35.33|35.74|35.44|35.74|35.44|35.62|35.32|46
1633851900000|2021-10-10 07:45:00|35.73|35.43|35.68|35.38|35.81|35.51|35.68|35.38|86
1633852200000|2021-10-10 07:50:00|35.67|35.37|35.63|35.33|35.69|35.39|35.63|35.33|57
1633852500000|2021-10-10 07:55:00|35.64|35.34|35.69|35.39|35.71|35.41|35.63|35.33|60
1633852800000|2021-10-10 08:00:00|35.7|35.4|35.57|35.27|35.76|35.46|35.57|35.27|118
1633853100000|2021-10-10 08:05:00|35.58|35.28|35.7|35.4|35.73|35.43|35.58|35.28|59
1633853400000|2021-10-10 08:10:00|35.71|35.41|35.72|35.42|35.73|35.43|35.68|35.38|82
1633853700000|2021-10-10 08:15:00|35.73|35.43|35.62|35.32|35.73|35.43|35.61|35.31|52
1633854000000|2021-10-10 08:20:00|35.63|35.33|35.63|35.33|35.68|35.38|35.62|35.32|99
1633854300000|2021-10-10 08:25:00|35.64|35.34|35.68|35.38|35.7|35.4|35.6|35.3|96
1633854600000|2021-10-10 08:30:00|35.67|35.37|35.73|35.43|35.74|35.44|35.67|35.37|85
1633854900000|2021-10-10 08:35:00|35.74|35.44|35.73|35.43|35.74|35.44|35.73|35.43|46
1633855200000|2021-10-10 08:40:00|35.74|35.44|35.78|35.48|35.79|35.49|35.73|35.43|55
1633855500000|2021-10-10 08:45:00|35.79|35.49|35.86|35.56|35.89|35.59|35.79|35.49|99
1633855800000|2021-10-10 08:50:00|35.87|35.57|35.88|35.58|35.88|35.58|35.84|35.54|44
1633856100000|2021-10-10 08:55:00|35.89|35.59|35.82|35.52|35.9|35.6|35.77|35.47|101
1633856400000|2021-10-10 09:00:00|35.83|35.53|35.8|35.5|35.83|35.53|35.72|35.42|102
1633856700000|2021-10-10 09:05:00|35.79|35.49|35.72|35.42|35.83|35.53|35.72|35.42|61
1633857000000|2021-10-10 09:10:00|35.73|35.43|35.42|35.12|35.73|35.43|35.39|35.09|186
1633857300000|2021-10-10 09:15:00|35.41|35.11|35.34|35.04|35.45|35.15|35.24|34.94|192
1633857600000|2021-10-10 09:20:00|35.35|35.05|35.44|35.14|35.47|35.17|35.34|35.04|106
1633857900000|2021-10-10 09:25:00|35.43|35.13|35.39|35.09|35.44|35.14|35.36|35.06|66
1633858200000|2021-10-10 09:30:00|35.38|35.08|35.25|34.95|35.38|35.08|35.24|34.94|83
1633858500000|2021-10-10 09:35:00|35.26|34.96|35.26|34.96|35.27|34.97|35.19|34.89|120
1633858800000|2021-10-10 09:40:00|35.25|34.95|35.27|34.97|35.31|35.01|35.25|34.95|61
1633859100000|2021-10-10 09:45:00|35.26|34.96|35.25|34.95|35.27|34.97|35.2|34.9|73
1633859400000|2021-10-10 09:50:00|35.26|34.96|35.26|34.96|35.29|34.99|35.25|34.95|55
1633859700000|2021-10-10 09:55:00|35.27|34.97|35.25|34.95|35.31|35.01|35.23|34.93|59
1633860000000|2021-10-10 10:00:00|35.26|34.96|35.26|34.96|35.27|34.97|35.15|34.85|117
1633860300000|2021-10-10 10:05:00|35.27|34.97|35.33|35.03|35.35|35.05|35.25|34.95|76
1633860600000|2021-10-10 10:10:00|35.32|35.02|35.33|35.03|35.33|35.03|35.26|34.96|44
1633860900000|2021-10-10 10:15:00|35.32|35.02|35.27|34.97|35.32|35.02|35.27|34.97|80
1633861200000|2021-10-10 10:20:00|35.28|34.98|35.3|35|35.32|35.02|35.27|34.97|37
1633861500000|2021-10-10 10:25:00|35.29|34.99|35.33|35.03|35.36|35.06|35.29|34.99|35
1633861800000|2021-10-10 10:30:00|35.32|35.02|35.42|35.12|35.5|35.2|35.26|34.96|123
1633862100000|2021-10-10 10:35:00|35.41|35.11|35.36|35.06|35.42|35.12|35.35|35.05|54
1633862400000|2021-10-10 10:40:00|35.37|35.07|35.39|35.09|35.41|35.11|35.37|35.07|53
1633862700000|2021-10-10 10:45:00|35.38|35.08|35.34|35.04|35.39|35.09|35.34|35.04|33
1633863000000|2021-10-10 10:50:00|35.33|35.03|35.25|34.95|35.34|35.04|35.23|34.93|39
1633863300000|2021-10-10 10:55:00|35.24|34.94|35.18|34.88|35.25|34.95|35.18|34.88|47
1633863600000|2021-10-10 11:00:00|35.19|34.89|35.08|34.78|35.21|34.91|35.06|34.76|59
1633863900000|2021-10-10 11:05:00|35.07|34.77|34.96|34.66|35.08|34.78|34.86|34.56|112
1633864200000|2021-10-10 11:10:00|34.95|34.65|34.94|34.64|35.01|34.71|34.93|34.63|76
1633864500000|2021-10-10 11:15:00|34.95|34.65|35|34.7|35.01|34.71|34.93|34.63|58
1633864800000|2021-10-10 11:20:00|35.01|34.71|34.97|34.67|35.03|34.73|34.96|34.66|71
1633865100000|2021-10-10 11:25:00|34.98|34.68|35.04|34.74|35.04|34.74|34.97|34.67|94
1633865400000|2021-10-10 11:30:00|35.05|34.75|35.07|34.77|35.09|34.79|35.03|34.73|53
1633865700000|2021-10-10 11:35:00|35.08|34.78|35.14|34.84|35.14|34.84|35.07|34.77|47
1633866000000|2021-10-10 11:40:00|35.15|34.85|35.18|34.88|35.18|34.88|35.15|34.85|16
1633866300000|2021-10-10 11:45:00|35.19|34.89|35.16|34.86|35.19|34.89|35.15|34.85|38
1633866600000|2021-10-10 11:50:00|35.15|34.85|35.12|34.82|35.16|34.86|35.06|34.76|87
1633866900000|2021-10-10 11:55:00|35.11|34.81|35.13|34.83|35.15|34.85|35.1|34.8|59
1633867200000|2021-10-10 12:00:00|35.14|34.84|35.06|34.76|35.16|34.86|35.04|34.74|67
1633867500000|2021-10-10 12:05:00|35.05|34.75|34.99|34.69|35.05|34.75|34.97|34.67|47
1633867800000|2021-10-10 12:10:00|35|34.7|34.94|34.64|35.01|34.71|34.94|34.64|59
1633868100000|2021-10-10 12:15:00|34.93|34.63|34.81|34.51|34.93|34.63|34.78|34.48|103
1633868400000|2021-10-10 12:20:00|34.8|34.5|34.7|34.4|34.81|34.51|34.68|34.38|70
1633868700000|2021-10-10 12:25:00|34.71|34.41|34.75|34.45|34.79|34.49|34.68|34.38|94
1633869000000|2021-10-10 12:30:00|34.74|34.44|34.81|34.51|34.85|34.55|34.7|34.4|84
1633869300000|2021-10-10 12:35:00|34.82|34.52|34.83|34.53|34.84|34.54|34.73|34.43|76
1633869600000|2021-10-10 12:40:00|34.84|34.54|34.81|34.51|34.86|34.56|34.81|34.51|48
1633869900000|2021-10-10 12:45:00|34.82|34.52|34.9|34.6|34.9|34.6|34.82|34.52|55
1633870200000|2021-10-10 12:50:00|34.89|34.59|34.8|34.5|34.91|34.61|34.8|34.5|64
1633870500000|2021-10-10 12:55:00|34.79|34.49|34.73|34.43|34.79|34.49|34.68|34.38|41
1633870800000|2021-10-10 13:00:00|34.74|34.44|34.68|34.38|34.79|34.49|34.68|34.38|93
1633871100000|2021-10-10 13:05:00|34.67|34.37|34.7|34.4|34.7|34.4|34.67|34.37|40
1633871400000|2021-10-10 13:10:00|34.69|34.39|34.81|34.51|34.88|34.58|34.63|34.33|132
1633871700000|2021-10-10 13:15:00|34.8|34.5|34.96|34.66|34.96|34.66|34.8|34.5|76
1633872000000|2021-10-10 13:20:00|34.95|34.65|34.95|34.65|35|34.7|34.89|34.59|112
1633872300000|2021-10-10 13:25:00|34.96|34.66|34.89|34.59|34.97|34.67|34.86|34.56|64
1633872600000|2021-10-10 13:30:00|34.88|34.58|34.92|34.62|34.96|34.66|34.88|34.58|77
1633872900000|2021-10-10 13:35:00|34.93|34.63|34.8|34.5|34.93|34.63|34.79|34.49|44
1633873200000|2021-10-10 13:40:00|34.79|34.49|34.81|34.51|34.83|34.53|34.78|34.48|69
1633873500000|2021-10-10 13:45:00|34.8|34.5|34.81|34.51|34.84|34.54|34.77|34.47|54
1633873800000|2021-10-10 13:50:00|34.82|34.52|34.82|34.52|34.82|34.52|34.77|34.47|59
1633874100000|2021-10-10 13:55:00|34.83|34.53|34.81|34.51|34.83|34.53|34.73|34.43|53
1633874400000|2021-10-10 14:00:00|34.82|34.52|34.81|34.51|34.87|34.57|34.79|34.49|83
1633874700000|2021-10-10 14:05:00|34.82|34.52|34.92|34.62|34.93|34.63|34.81|34.51|75
1633875000000|2021-10-10 14:10:00|34.91|34.61|34.95|34.65|34.98|34.68|34.91|34.61|55
1633875300000|2021-10-10 14:15:00|34.94|34.64|35.06|34.76|35.1|34.8|34.92|34.62|97
1633875600000|2021-10-10 14:20:00|35.07|34.77|35.03|34.73|35.08|34.78|35.03|34.73|61
1633875900000|2021-10-10 14:25:00|35.02|34.72|34.98|34.68|35.04|34.74|34.97|34.67|63
1633876200000|2021-10-10 14:30:00|34.97|34.67|34.98|34.68|35.01|34.71|34.96|34.66|56
1633876500000|2021-10-10 14:35:00|34.99|34.69|34.95|34.65|34.99|34.69|34.94|34.64|43
1633876800000|2021-10-10 14:40:00|34.94|34.64|34.93|34.63|34.95|34.65|34.92|34.62|36
1633877100000|2021-10-10 14:45:00|34.92|34.62|35|34.7|35.04|34.74|34.92|34.62|62
1633877400000|2021-10-10 14:50:00|34.99|34.69|35.06|34.76|35.07|34.77|34.97|34.67|38
1633877700000|2021-10-10 14:55:00|35.05|34.75|34.98|34.68|35.06|34.76|34.98|34.68|60
1633878000000|2021-10-10 15:00:00|34.97|34.67|34.86|34.56|34.98|34.68|34.86|34.56|78
1633878300000|2021-10-10 15:05:00|34.85|34.55|34.79|34.49|34.89|34.59|34.79|34.49|89
1633878600000|2021-10-10 15:10:00|34.78|34.48|34.82|34.52|34.85|34.55|34.72|34.42|68
1633878900000|2021-10-10 15:15:00|34.81|34.51|34.74|34.44|34.85|34.55|34.74|34.44|58
1633879200000|2021-10-10 15:20:00|34.75|34.45|34.79|34.49|34.8|34.5|34.73|34.43|61
1633879500000|2021-10-10 15:25:00|34.78|34.48|34.81|34.51|34.82|34.52|34.78|34.48|36
1633879800000|2021-10-10 15:30:00|34.82|34.52|34.82|34.52|34.82|34.52|34.8|34.5|43
1633880100000|2021-10-10 15:35:00|34.81|34.51|34.88|34.58|34.88|34.58|34.81|34.51|66
1633880400000|2021-10-10 15:40:00|34.89|34.59|34.94|34.64|34.94|34.64|34.87|34.57|32
1633880700000|2021-10-10 15:45:00|34.95|34.65|34.95|34.65|35|34.7|34.93|34.63|73
1633881000000|2021-10-10 15:50:00|34.96|34.66|34.99|34.69|35|34.7|34.95|34.65|50
1633881300000|2021-10-10 15:55:00|34.98|34.68|34.94|34.64|35.04|34.74|34.9|34.6|82
1633881600000|2021-10-10 16:00:00|34.95|34.65|35|34.7|35.01|34.71|34.94|34.64|86
1633881900000|2021-10-10 16:05:00|34.99|34.69|34.94|34.64|35|34.7|34.91|34.61|62
1633882200000|2021-10-10 16:10:00|34.93|34.63|34.91|34.61|34.95|34.65|34.9|34.6|49
1633882500000|2021-10-10 16:15:00|34.9|34.6|34.81|34.51|34.9|34.6|34.81|34.51|62
1633882800000|2021-10-10 16:20:00|34.8|34.5|34.75|34.45|34.81|34.51|34.74|34.44|100
1633883100000|2021-10-10 16:25:00|34.74|34.44|34.66|34.36|34.74|34.44|34.66|34.36|69
1633883400000|2021-10-10 16:30:00|34.67|34.37|34.7|34.4|34.73|34.43|34.65|34.35|69
1633883700000|2021-10-10 16:35:00|34.71|34.41|34.7|34.4|34.72|34.42|34.63|34.33|86
1633884000000|2021-10-10 16:40:00|34.69|34.39|34.75|34.45|34.76|34.46|34.69|34.39|53
1633884300000|2021-10-10 16:45:00|34.76|34.46|34.71|34.41|34.78|34.48|34.71|34.41|68
1633884600000|2021-10-10 16:50:00|34.72|34.42|34.69|34.39|34.73|34.43|34.68|34.38|56
1633884900000|2021-10-10 16:55:00|34.7|34.4|34.69|34.39|34.74|34.44|34.67|34.37|85
1633885200000|2021-10-10 17:00:00|34.7|34.4|34.6|34.3|34.7|34.4|34.6|34.3|69
1633885500000|2021-10-10 17:05:00|34.61|34.31|34.63|34.33|34.65|34.35|34.55|34.25|101
1633885800000|2021-10-10 17:10:00|34.62|34.32|34.6|34.3|34.63|34.33|34.6|34.3|61
1633886100000|2021-10-10 17:15:00|34.59|34.29|34.5|34.2|34.6|34.3|34.33|34.03|154
1633886400000|2021-10-10 17:20:00|34.49|34.19|34.5|34.2|34.51|34.21|34.45|34.15|54
1633886700000|2021-10-10 17:25:00|34.49|34.19|34.56|34.26|34.59|34.29|34.49|34.19|78
1633887000000|2021-10-10 17:30:00|34.55|34.25|34.47|34.17|34.56|34.26|34.43|34.13|85
1633887300000|2021-10-10 17:35:00|34.48|34.18|34.61|34.31|34.63|34.33|34.46|34.16|75
1633887600000|2021-10-10 17:40:00|34.6|34.3|34.58|34.28|34.66|34.36|34.58|34.28|79
1633887900000|2021-10-10 17:45:00|34.59|34.29|34.57|34.27|34.59|34.29|34.55|34.25|53
1633888200000|2021-10-10 17:50:00|34.58|34.28|34.6|34.3|34.6|34.3|34.56|34.26|89
1633888500000|2021-10-10 17:55:00|34.61|34.31|34.57|34.27|34.64|34.34|34.53|34.23|77
1633888800000|2021-10-10 18:00:00|34.56|34.26|34.52|34.22|34.58|34.28|34.52|34.22|75
1633889100000|2021-10-10 18:05:00|34.53|34.23|34.65|34.35|34.73|34.43|34.53|34.23|90
1633889400000|2021-10-10 18:10:00|34.64|34.34|34.54|34.24|34.65|34.35|34.51|34.21|97
1633889700000|2021-10-10 18:15:00|34.55|34.25|34.66|34.36|34.69|34.39|34.55|34.25|52
1633890000000|2021-10-10 18:20:00|34.67|34.37|34.56|34.26|34.69|34.39|34.56|34.26|68
1633890300000|2021-10-10 18:25:00|34.57|34.27|34.61|34.31|34.64|34.34|34.56|34.26|49
1633890600000|2021-10-10 18:30:00|34.62|34.32|34.66|34.36|34.68|34.38|34.6|34.3|71
1633890900000|2021-10-10 18:35:00|34.67|34.37|34.72|34.42|34.74|34.44|34.66|34.36|50
1633891200000|2021-10-10 18:40:00|34.71|34.41|34.63|34.33|34.72|34.42|34.62|34.32|83
1633891500000|2021-10-10 18:45:00|34.62|34.32|34.75|34.45|34.75|34.45|34.62|34.32|78
1633891800000|2021-10-10 18:50:00|34.76|34.46|34.75|34.45|34.77|34.47|34.75|34.45|68
1633892100000|2021-10-10 18:55:00|34.76|34.46|34.81|34.51|34.85|34.55|34.75|34.45|56
1633892400000|2021-10-10 19:00:00|34.82|34.52|34.89|34.59|34.9|34.6|34.79|34.49|56
1633892700000|2021-10-10 19:05:00|34.9|34.6|34.83|34.53|34.9|34.6|34.83|34.53|54
1633893000000|2021-10-10 19:10:00|34.82|34.52|34.88|34.58|34.89|34.59|34.81|34.51|73
1633893300000|2021-10-10 19:15:00|34.89|34.59|34.81|34.51|34.9|34.6|34.81|34.51|63
1633893600000|2021-10-10 19:20:00|34.8|34.5|34.77|34.47|34.8|34.5|34.75|34.45|40
1633893900000|2021-10-10 19:25:00|34.78|34.48|34.83|34.53|34.84|34.54|34.78|34.48|64
1633894200000|2021-10-10 19:30:00|34.84|34.54|34.85|34.55|34.87|34.57|34.83|34.53|44
1633894500000|2021-10-10 19:35:00|34.86|34.56|34.99|34.49|35|34.57|34.85|34.46|69
1633894800000|2021-10-10 19:40:00|35|34.5|34.96|34.46|35|34.5|34.94|34.44|35
1633895100000|2021-10-10 19:45:00|34.97|34.47|34.99|34.49|35|34.5|34.97|34.47|45
1633895400000|2021-10-10 19:50:00|35|34.5|34.9|34.4|35|34.5|34.9|34.4|39
1633895700000|2021-10-10 19:55:00|34.91|34.41|34.92|34.42|34.99|34.49|34.87|34.37|89
1633896000000|2021-10-10 20:00:00|34.91|34.41|34.87|34.37|35|34.5|34.87|34.37|89
1633896300000|2021-10-10 20:05:00|34.88|34.38|34.75|34.25|34.88|34.38|34.72|34.22|72
1633896600000|2021-10-10 20:10:00|34.74|34.24|34.91|34.41|34.91|34.41|34.73|34.23|104
1633896900000|2021-10-10 20:15:00|34.92|34.42|34.97|34.47|35|34.5|34.91|34.41|90
1633897200000|2021-10-10 20:20:00|34.98|34.48|34.95|34.45|35.03|34.53|34.92|34.42|106
1633897500000|2021-10-10 20:25:00|34.96|34.46|35.11|34.61|35.16|34.66|34.95|34.45|226
1633897800000|2021-10-10 20:30:00|35.12|34.62|35.09|34.59|35.21|34.71|34.96|34.46|171
1633898100000|2021-10-10 20:35:00|35.1|34.6|35.1|34.6|35.14|34.64|35.05|34.55|164
1633898400000|2021-10-10 20:40:00|35.09|34.59|35.08|34.58|35.13|34.63|35.07|34.57|92
1633898700000|2021-10-10 20:45:00|35.07|34.57|34.99|34.49|35.11|34.61|34.99|34.49|55
1633899000000|2021-10-10 20:50:00|34.98|34.48|34.86|34.36|34.99|34.49|34.82|34.32|111
1633899300000|2021-10-10 20:55:00|34.85|34.35|34.86|34.36|34.89|34.39|34.84|34.34|66
1633899600000|2021-10-10 21:00:00|34.85|34.35|34.01|33.71|34.85|34.35|34.01|33.71|209
1633899900000|2021-10-10 21:05:00|34|33.7|34.22|33.92|34.33|34.03|33.99|33.69|326
1633900200000|2021-10-10 21:10:00|34.21|33.91|34.07|33.77|34.21|33.91|34.07|33.77|151
1633900500000|2021-10-10 21:15:00|34.06|33.76|33.8|33.5|34.07|33.77|33.61|33.31|267
1633900800000|2021-10-10 21:20:00|33.81|33.51|33.78|33.48|33.89|33.59|33.76|33.46|167
1633901100000|2021-10-10 21:25:00|33.77|33.47|33.87|33.57|33.92|33.62|33.76|33.46|147
1633901400000|2021-10-10 21:30:00|33.88|33.58|33.92|33.62|33.92|33.62|33.8|33.5|111
1633901700000|2021-10-10 21:35:00|33.93|33.63|34.14|33.84|34.15|33.85|33.93|33.63|87
1633902000000|2021-10-10 21:40:00|34.13|33.83|34.1|33.8|34.18|33.88|34.04|33.74|130
1633902300000|2021-10-10 21:45:00|34.11|33.81|34.1|33.8|34.16|33.86|34.08|33.78|92
1633902600000|2021-10-10 21:50:00|34.11|33.81|33.96|33.66|34.11|33.81|33.94|33.64|126
1633902900000|2021-10-10 21:55:00|33.97|33.67|33.88|33.58|34|33.7|33.88|33.58|85
1633903200000|2021-10-10 22:00:00|33.87|33.57|33.89|33.59|33.94|33.64|33.76|33.46|144
1633903500000|2021-10-10 22:05:00|33.9|33.6|33.82|33.52|33.9|33.6|33.68|33.38|191
1633903800000|2021-10-10 22:10:00|33.83|33.53|33.88|33.58|33.93|33.63|33.81|33.51|122
1633904100000|2021-10-10 22:15:00|33.87|33.57|33.75|33.45|33.87|33.57|33.75|33.45|113
1633904400000|2021-10-10 22:20:00|33.74|33.44|33.83|33.53|33.88|33.58|33.72|33.42|139
1633904700000|2021-10-10 22:25:00|33.84|33.54|33.72|33.42|33.84|33.54|33.72|33.42|95
1633905000000|2021-10-10 22:30:00|33.73|33.43|33.68|33.38|33.73|33.43|33.66|33.36|140
1633905300000|2021-10-10 22:35:00|33.69|33.39|33.75|33.45|33.76|33.46|33.64|33.34|117
1633905600000|2021-10-10 22:40:00|33.74|33.44|33.68|33.38|33.78|33.48|33.56|33.26|190
1633905900000|2021-10-10 22:45:00|33.67|33.37|33.77|33.47|33.79|33.49|33.67|33.37|119
1633906200000|2021-10-10 22:50:00|33.78|33.48|33.94|33.64|33.95|33.65|33.77|33.47|136
1633906500000|2021-10-10 22:55:00|33.95|33.65|33.93|33.63|34|33.7|33.88|33.58|158
1633906800000|2021-10-10 23:00:00|33.92|33.62|33.87|33.57|34|33.7|33.86|33.56|157
1633907100000|2021-10-10 23:05:00|33.86|33.56|33.71|33.41|33.87|33.57|33.71|33.41|86
1633907400000|2021-10-10 23:10:00|33.72|33.42|33.67|33.37|33.74|33.44|33.67|33.37|94
1633907700000|2021-10-10 23:15:00|33.66|33.36|33.64|33.34|33.73|33.43|33.62|33.32|76
1633908000000|2021-10-10 23:20:00|33.65|33.35|33.67|33.37|33.72|33.42|33.62|33.32|132
1633908300000|2021-10-10 23:25:00|33.66|33.36|33.56|33.26|33.66|33.36|33.56|33.26|61
1633908600000|2021-10-10 23:30:00|33.54|33.24|33.47|33.17|33.57|33.27|33.46|33.16|159
1633908900000|2021-10-10 23:35:00|33.46|33.16|33.44|33.14|33.47|33.17|33.38|33.08|164
1633909200000|2021-10-10 23:40:00|33.43|33.13|33.4|33.1|33.49|33.19|33.34|33.04|174
1633909500000|2021-10-10 23:45:00|33.41|33.11|33.28|32.98|33.43|33.13|33.21|32.91|230
1633909800000|2021-10-10 23:50:00|33.27|32.97|33.26|32.96|33.3|33|33.07|32.77|276
1633910100000|2021-10-10 23:55:00|33.27|32.97|33.27|32.97|33.36|33.06|33.23|32.93|135
1633910400000|2021-10-11 00:00:00|33.28|32.98|32.96|32.66|33.28|32.98|32.7|32.4|250
1633910700000|2021-10-11 00:05:00|32.97|32.67|33.28|32.98|33.28|32.98|32.96|32.66|198
1633911000000|2021-10-11 00:10:00|33.27|32.97|33.11|32.81|33.35|33.05|33.1|32.8|151
1633911300000|2021-10-11 00:15:00|33.12|32.82|32.98|32.68|33.19|32.89|32.98|32.68|186
1633911600000|2021-10-11 00:20:00|32.97|32.67|32.94|32.64|33.04|32.74|32.94|32.64|154
1633911900000|2021-10-11 00:25:00|32.95|32.65|33.18|32.88|33.18|32.88|32.93|32.63|148
1633912200000|2021-10-11 00:30:00|33.19|32.89|33.35|33.05|33.38|33.08|33.16|32.86|152
1633912500000|2021-10-11 00:35:00|33.34|33.04|33.43|33.13|33.43|33.13|33.31|33.01|134
1633912800000|2021-10-11 00:40:00|33.44|33.14|33.45|33.15|33.45|33.15|33.39|33.09|90
1633913100000|2021-10-11 00:45:00|33.44|33.14|33.38|33.08|33.49|33.19|33.36|33.06|139
1633913400000|2021-10-11 00:50:00|33.39|33.09|33.44|33.14|33.44|33.14|33.32|33.02|137
1633913700000|2021-10-11 00:55:00|33.43|33.13|33.5|33.2|33.53|33.23|33.43|33.13|176
1633914000000|2021-10-11 01:00:00|33.51|33.21|33.5|33.2|33.51|33.21|33.41|33.11|124
1633914300000|2021-10-11 01:05:00|33.49|33.19|33.57|33.27|33.57|33.27|33.49|33.19|71
1633914600000|2021-10-11 01:10:00|33.56|33.26|33.6|33.3|33.65|33.35|33.55|33.25|109
1633914900000|2021-10-11 01:15:00|33.61|33.31|33.64|33.34|33.65|33.35|33.59|33.29|90
1633915200000|2021-10-11 01:20:00|33.65|33.35|33.71|33.41|33.71|33.41|33.6|33.3|101
1633915500000|2021-10-11 01:25:00|33.7|33.4|33.78|33.48|33.8|33.5|33.69|33.39|175
1633915800000|2021-10-11 01:30:00|33.79|33.49|33.76|33.46|33.8|33.5|33.75|33.45|86
1633916100000|2021-10-11 01:35:00|33.77|33.47|33.73|33.43|33.8|33.5|33.71|33.41|85
1633916400000|2021-10-11 01:40:00|33.74|33.44|33.79|33.49|33.79|33.49|33.73|33.43|98
1633916700000|2021-10-11 01:45:00|33.8|33.5|33.72|33.42|33.8|33.5|33.71|33.41|89
1633917000000|2021-10-11 01:50:00|33.73|33.43|33.73|33.43|33.74|33.44|33.68|33.38|97
1633917300000|2021-10-11 01:55:00|33.72|33.42|33.72|33.42|33.78|33.48|33.72|33.42|101
1633917600000|2021-10-11 02:00:00|33.73|33.43|33.84|33.54|33.85|33.55|33.73|33.43|66
1633917900000|2021-10-11 02:05:00|33.85|33.55|33.9|33.6|33.91|33.61|33.82|33.52|84
1633918200000|2021-10-11 02:10:00|33.89|33.59|33.87|33.57|33.9|33.6|33.85|33.55|89
1633918500000|2021-10-11 02:15:00|33.88|33.58|33.85|33.55|33.91|33.61|33.82|33.52|132
1633918800000|2021-10-11 02:20:00|33.86|33.56|33.98|33.68|33.98|33.68|33.85|33.55|85
1633919100000|2021-10-11 02:25:00|33.97|33.67|33.94|33.64|34|33.7|33.92|33.62|86
1633919400000|2021-10-11 02:30:00|33.93|33.63|33.98|33.68|34|33.7|33.9|33.6|91
1633919700000|2021-10-11 02:35:00|33.99|33.69|33.99|33.69|33.99|33.69|33.88|33.58|71
1633920000000|2021-10-11 02:40:00|33.98|33.68|33.97|33.67|34|33.7|33.96|33.66|62
1633920300000|2021-10-11 02:45:00|33.96|33.66|33.95|33.65|33.97|33.67|33.91|33.61|96
1633920600000|2021-10-11 02:50:00|33.96|33.66|34.01|33.71|34.05|33.75|33.95|33.65|96
1633920900000|2021-10-11 02:55:00|34.02|33.72|34.06|33.76|34.07|33.77|34|33.7|125
1633921200000|2021-10-11 03:00:00|34.07|33.77|34|33.7|34.07|33.77|33.93|33.63|104
1633921500000|2021-10-11 03:05:00|34.01|33.71|33.91|33.61|34.07|33.77|33.91|33.61|154
1633921800000|2021-10-11 03:10:00|33.92|33.62|33.9|33.6|33.94|33.64|33.89|33.59|89
1633922100000|2021-10-11 03:15:00|33.91|33.61|33.9|33.6|33.94|33.64|33.87|33.57|88
1633922400000|2021-10-11 03:20:00|33.91|33.61|34.01|33.71|34.04|33.74|33.91|33.61|113
1633922700000|2021-10-11 03:25:00|34|33.7|34.01|33.71|34.05|33.75|33.94|33.64|132
1633923000000|2021-10-11 03:30:00|34.02|33.72|34.04|33.74|34.08|33.78|34.01|33.71|141
1633923300000|2021-10-11 03:35:00|34.05|33.75|34.04|33.74|34.08|33.78|34.03|33.73|118
1633923600000|2021-10-11 03:40:00|34.05|33.75|34.05|33.75|34.08|33.78|34.02|33.72|127
1633923900000|2021-10-11 03:45:00|34.06|33.76|34.17|33.87|34.18|33.88|34.04|33.74|148
1633924200000|2021-10-11 03:50:00|34.18|33.88|34.26|33.96|34.26|33.96|34.17|33.87|193
1633924500000|2021-10-11 03:55:00|34.27|33.97|34.4|34.1|34.42|34.12|34.26|33.96|190
1633924800000|2021-10-11 04:00:00|34.41|34.11|34.37|34.07|34.41|34.11|34.31|34.01|140
1633925100000|2021-10-11 04:05:00|34.36|34.06|34.47|34.17|34.48|34.18|34.36|34.06|142
1633925400000|2021-10-11 04:10:00|34.46|34.16|34.57|34.27|34.59|34.29|34.46|34.16|152
1633925700000|2021-10-11 04:15:00|34.58|34.28|34.6|34.3|34.63|34.33|34.57|34.27|143
1633926000000|2021-10-11 04:20:00|34.61|34.31|34.6|34.3|34.64|34.34|34.57|34.27|106
1633926300000|2021-10-11 04:25:00|34.61|34.31|34.66|34.36|34.67|34.37|34.61|34.31|60
1633926600000|2021-10-11 04:30:00|34.65|34.35|34.62|34.32|34.65|34.35|34.58|34.28|86
1633926900000|2021-10-11 04:35:00|34.63|34.33|34.6|34.3|34.65|34.35|34.58|34.28|100
1633927200000|2021-10-11 04:40:00|34.61|34.31|34.62|34.32|34.64|34.34|34.6|34.3|110
1633927500000|2021-10-11 04:45:00|34.63|34.33|34.58|34.28|34.63|34.33|34.57|34.27|82
1633927800000|2021-10-11 04:50:00|34.59|34.29|34.57|34.27|34.62|34.32|34.57|34.27|73
1633928100000|2021-10-11 04:55:00|34.58|34.28|34.62|34.32|34.64|34.34|34.55|34.25|82
1633928400000|2021-10-11 05:00:00|34.63|34.33|34.62|34.32|34.66|34.36|34.59|34.29|102
1633928700000|2021-10-11 05:05:00|34.61|34.31|34.57|34.27|34.63|34.33|34.57|34.27|79
1633929000000|2021-10-11 05:10:00|34.58|34.28|34.55|34.25|34.6|34.3|34.55|34.25|98
1633929300000|2021-10-11 05:15:00|34.54|34.24|34.52|34.22|34.55|34.25|34.5|34.2|81
1633929600000|2021-10-11 05:20:00|34.53|34.23|34.52|34.22|34.55|34.25|34.51|34.21|112
1633929900000|2021-10-11 05:25:00|34.53|34.23|34.53|34.23|34.55|34.25|34.51|34.21|51
1633930200000|2021-10-11 05:30:00|34.54|34.24|34.6|34.3|34.62|34.32|34.53|34.23|74
1633930500000|2021-10-11 05:35:00|34.61|34.31|34.47|34.17|34.65|34.35|34.47|34.17|68
1633930800000|2021-10-11 05:40:00|34.46|34.16|34.5|34.2|34.52|34.22|34.45|34.15|101
1633931100000|2021-10-11 05:45:00|34.49|34.19|34.39|34.09|34.49|34.19|34.39|34.09|85
1633931400000|2021-10-11 05:50:00|34.38|34.08|34.48|34.18|34.49|34.19|34.38|34.08|122
1633931700000|2021-10-11 05:55:00|34.49|34.19|34.54|34.24|34.54|34.24|34.46|34.16|86
1633932000000|2021-10-11 06:00:00|34.53|34.23|34.51|34.21|34.59|34.29|34.48|34.18|143
1633932300000|2021-10-11 06:05:00|34.5|34.2|34.52|34.22|34.53|34.23|34.48|34.18|91
1633932600000|2021-10-11 06:10:00|34.51|34.21|34.41|34.11|34.52|34.22|34.38|34.08|160
1633932900000|2021-10-11 06:15:00|34.42|34.12|34.49|34.19|34.5|34.2|34.4|34.1|96
1633933200000|2021-10-11 06:20:00|34.5|34.2|34.47|34.17|34.5|34.2|34.45|34.15|56
1633933500000|2021-10-11 06:25:00|34.46|34.16|34.42|34.12|34.5|34.2|34.42|34.12|97
1633933800000|2021-10-11 06:30:00|34.43|34.13|34.47|34.17|34.51|34.21|34.4|34.1|115
1633934100000|2021-10-11 06:35:00|34.46|34.16|34.47|34.17|34.49|34.19|34.43|34.13|92
1633934400000|2021-10-11 06:40:00|34.48|34.18|34.61|34.31|34.62|34.32|34.47|34.17|132
1633934700000|2021-10-11 06:45:00|34.62|34.32|34.63|34.33|34.65|34.35|34.59|34.29|66
1633935000000|2021-10-11 06:50:00|34.62|34.32|34.65|34.35|34.65|34.35|34.59|34.29|85
1633935300000|2021-10-11 06:55:00|34.64|34.34|34.65|34.35|34.66|34.36|34.59|34.29|82
1633935600000|2021-10-11 07:00:00|34.64|34.34|34.64|34.34|34.66|34.36|34.6|34.3|113
1633935900000|2021-10-11 07:05:00|34.65|34.35|34.65|34.35|34.68|34.38|34.58|34.28|117
1633936200000|2021-10-11 07:10:00|34.64|34.34|34.65|34.35|34.66|34.36|34.63|34.33|62
1633936500000|2021-10-11 07:15:00|34.64|34.34|34.75|34.45|34.76|34.46|34.64|34.34|177
1633936800000|2021-10-11 07:20:00|34.74|34.44|34.78|34.48|34.83|34.53|34.74|34.44|109
1633937100000|2021-10-11 07:25:00|34.79|34.49|34.89|34.59|34.92|34.62|34.78|34.48|130
1633937400000|2021-10-11 07:30:00|34.9|34.6|34.97|34.67|34.97|34.67|34.89|34.59|74
1633937700000|2021-10-11 07:35:00|34.98|34.68|35.05|34.75|35.14|34.84|34.95|34.65|244
1633938000000|2021-10-11 07:40:00|35.06|34.76|35.05|34.75|35.09|34.79|35|34.7|86
1633938300000|2021-10-11 07:45:00|35.06|34.76|35.09|34.79|35.12|34.82|35.03|34.73|126
1633938600000|2021-10-11 07:50:00|35.08|34.78|35.16|34.86|35.17|34.87|35.07|34.77|89
1633938900000|2021-10-11 07:55:00|35.17|34.87|35.19|34.89|35.22|34.92|35.16|34.86|61
1633939200000|2021-10-11 08:00:00|35.2|34.9|35.27|34.97|35.28|34.98|35.2|34.9|142
1633939500000|2021-10-11 08:05:00|35.28|34.98|35.25|34.95|35.35|35.05|35.24|34.94|148
1633939800000|2021-10-11 08:10:00|35.27|34.97|35.27|34.97|35.33|35.03|35.23|34.93|113
1633940100000|2021-10-11 08:15:00|35.28|34.98|35.2|34.9|35.33|35.03|35.15|34.85|141
1633940400000|2021-10-11 08:20:00|35.19|34.89|35.14|34.84|35.2|34.9|35.08|34.78|128
1633940700000|2021-10-11 08:25:00|35.13|34.83|35.11|34.81|35.16|34.86|35.07|34.77|103
1633941000000|2021-10-11 08:30:00|35.12|34.82|35.22|34.92|35.22|34.92|35.1|34.8|113
1633941300000|2021-10-11 08:35:00|35.21|34.91|35.27|34.97|35.3|35|35.21|34.91|87
1633941600000|2021-10-11 08:40:00|35.26|34.96|35.16|34.86|35.28|34.98|35.16|34.86|103
1633941900000|2021-10-11 08:45:00|35.17|34.87|35.21|34.91|35.24|34.94|35.14|34.84|97
1633942200000|2021-10-11 08:50:00|35.2|34.9|35.24|34.94|35.24|34.94|35.18|34.88|148
1633942500000|2021-10-11 08:55:00|35.23|34.93|35.22|34.92|35.25|34.95|35.21|34.91|106
1633942800000|2021-10-11 09:00:00|35.24|34.94|35.26|34.96|35.27|34.97|35.23|34.93|67
1633943100000|2021-10-11 09:05:00|35.27|34.97|35.26|34.96|35.3|35|35.24|34.94|50
1633943400000|2021-10-11 09:10:00|35.25|34.95|35.19|34.89|35.26|34.96|35.18|34.88|68
1633943700000|2021-10-11 09:15:00|35.2|34.9|35.18|34.88|35.28|34.98|35.17|34.87|83
1633944000000|2021-10-11 09:20:00|35.19|34.89|35.13|34.83|35.19|34.89|35.09|34.79|87
1633944300000|2021-10-11 09:25:00|35.14|34.84|35.08|34.78|35.15|34.85|35.02|34.72|153
1633944600000|2021-10-11 09:30:00|35.09|34.79|35.02|34.72|35.11|34.81|34.97|34.67|98
1633944900000|2021-10-11 09:35:00|35.03|34.73|35.15|34.85|35.17|34.87|35.03|34.73|110
1633945200000|2021-10-11 09:40:00|35.16|34.86|35.12|34.82|35.17|34.87|35.08|34.78|101
1633945500000|2021-10-11 09:45:00|35.13|34.83|35.09|34.79|35.14|34.84|35.07|34.77|100
1633945800000|2021-10-11 09:50:00|35.1|34.8|35|34.7|35.11|34.81|34.95|34.65|127
1633946100000|2021-10-11 09:55:00|35.01|34.71|35.07|34.77|35.07|34.77|35.01|34.71|105
1633946400000|2021-10-11 10:00:00|35.08|34.78|35.11|34.81|35.18|34.88|35.07|34.77|85
1633946700000|2021-10-11 10:05:00|35.12|34.82|35.14|34.84|35.18|34.88|35.09|34.79|101
1633947000000|2021-10-11 10:10:00|35.15|34.85|35.23|34.93|35.23|34.93|35.12|34.82|83
1633947300000|2021-10-11 10:15:00|35.24|34.94|35.28|34.98|35.3|35|35.22|34.92|91
1633947600000|2021-10-11 10:20:00|35.27|34.97|35.18|34.88|35.3|35|35.18|34.88|83
1633947900000|2021-10-11 10:25:00|35.17|34.87|35.17|34.87|35.19|34.89|35.13|34.83|67
1633948200000|2021-10-11 10:30:00|35.16|34.86|35.17|34.87|35.24|34.94|35.13|34.83|110
1633948500000|2021-10-11 10:35:00|35.18|34.88|35.17|34.87|35.21|34.91|35.15|34.85|68
1633948800000|2021-10-11 10:40:00|35.16|34.86|35.19|34.89|35.28|34.98|35.16|34.86|94
1633949100000|2021-10-11 10:45:00|35.18|34.88|35.22|34.92|35.22|34.92|35.14|34.84|69
1633949400000|2021-10-11 10:50:00|35.21|34.91|35.18|34.88|35.3|35|35.18|34.88|76
1633949700000|2021-10-11 10:55:00|35.17|34.87|34.72|34.42|35.17|34.87|34.7|34.4|175
1633950000000|2021-10-11 11:00:00|34.73|34.43|34.88|34.58|34.92|34.62|34.72|34.42|218
1633950300000|2021-10-11 11:05:00|34.87|34.57|34.66|34.36|34.89|34.59|34.63|34.33|216
1633950600000|2021-10-11 11:10:00|34.65|34.35|34.67|34.37|34.7|34.4|34.58|34.28|271
1633950900000|2021-10-11 11:15:00|34.68|34.38|34.77|34.47|34.78|34.48|34.65|34.35|136
1633951200000|2021-10-11 11:20:00|34.76|34.46|34.84|34.54|34.84|34.54|34.76|34.46|140
1633951500000|2021-10-11 11:25:00|34.85|34.55|34.82|34.52|34.91|34.61|34.8|34.5|81
1633951800000|2021-10-11 11:30:00|34.81|34.51|34.96|34.66|35.05|34.75|34.8|34.5|150
1633952100000|2021-10-11 11:35:00|34.97|34.67|35.06|34.76|35.06|34.76|34.9|34.6|129
1633952400000|2021-10-11 11:40:00|35.05|34.75|35.14|34.84|35.15|34.85|35.05|34.75|96
1633952700000|2021-10-11 11:45:00|35.15|34.85|34.98|34.68|35.17|34.87|34.97|34.67|102
1633953000000|2021-10-11 11:50:00|34.97|34.67|34.98|34.68|35.03|34.73|34.96|34.66|102
1633953300000|2021-10-11 11:55:00|34.99|34.69|34.96|34.66|35.01|34.71|34.94|34.64|111
1633953600000|2021-10-11 12:00:00|34.97|34.67|35.17|34.87|35.21|34.91|34.96|34.66|158
1633953900000|2021-10-11 12:05:00|35.16|34.86|35.16|34.86|35.23|34.93|35.15|34.85|143
1633954200000|2021-10-11 12:10:00|35.15|34.85|35.24|34.94|35.27|34.97|35.12|34.82|167
1633954500000|2021-10-11 12:15:00|35.23|34.93|35.1|34.8|35.3|35|35.05|34.75|185
1633954800000|2021-10-11 12:20:00|35.11|34.81|35.26|34.96|35.29|34.99|35.1|34.8|147
1633955100000|2021-10-11 12:25:00|35.27|34.97|35.28|34.98|35.29|34.99|35.19|34.89|155
1633955400000|2021-10-11 12:30:00|35.27|34.97|35.53|35.23|35.53|35.23|35.25|34.95|175
1633955700000|2021-10-11 12:35:00|35.54|35.24|35.65|35.35|35.66|35.36|35.52|35.22|155
1633956000000|2021-10-11 12:40:00|35.64|35.34|35.72|35.42|35.88|35.58|35.64|35.34|219
1633956300000|2021-10-11 12:45:00|35.73|35.43|35.51|35.21|35.74|35.44|35.47|35.17|150
1633956600000|2021-10-11 12:50:00|35.52|35.22|35.55|35.25|35.56|35.26|35.42|35.12|127
1633956900000|2021-10-11 12:55:00|35.56|35.26|35.55|35.25|35.59|35.29|35.47|35.17|124
1633957200000|2021-10-11 13:00:00|35.56|35.26|35.68|35.38|35.77|35.47|35.55|35.25|186
1633957500000|2021-10-11 13:05:00|35.69|35.39|35.73|35.43|35.74|35.44|35.63|35.33|113
1633957800000|2021-10-11 13:10:00|35.74|35.44|35.76|35.46|35.76|35.46|35.69|35.39|122
1633958100000|2021-10-11 13:15:00|35.75|35.45|35.77|35.47|35.78|35.48|35.73|35.43|135
1633958400000|2021-10-11 13:20:00|35.78|35.48|35.61|35.31|35.78|35.48|35.61|35.31|192
1633958700000|2021-10-11 13:25:00|35.6|35.3|35.53|35.23|35.61|35.31|35.52|35.22|162
1633959000000|2021-10-11 13:30:00|35.54|35.24|35.39|35.09|35.57|35.27|35.38|35.08|159
1633959300000|2021-10-11 13:35:00|35.4|35.1|35.58|35.28|35.6|35.3|35.34|35.04|163
1633959600000|2021-10-11 13:40:00|35.59|35.29|35.62|35.32|35.65|35.35|35.52|35.22|179
1633959900000|2021-10-11 13:45:00|35.63|35.33|35.66|35.36|35.67|35.37|35.59|35.29|139
1633960200000|2021-10-11 13:50:00|35.67|35.37|35.66|35.36|35.71|35.41|35.65|35.35|124
1633960500000|2021-10-11 13:55:00|35.67|35.37|35.66|35.36|35.69|35.39|35.57|35.27|158
1633960800000|2021-10-11 14:00:00|35.67|35.37|35.54|35.24|35.74|35.44|35.51|35.21|166
1633961100000|2021-10-11 14:05:00|35.55|35.25|35.51|35.21|35.58|35.28|35.5|35.2|107
1633961400000|2021-10-11 14:10:00|35.52|35.22|35.43|35.13|35.56|35.26|35.42|35.12|109
1633961700000|2021-10-11 14:15:00|35.44|35.14|35.29|34.99|35.51|35.21|35.28|34.98|134
1633962000000|2021-10-11 14:20:00|35.3|35|35.29|34.99|35.36|35.06|35.28|34.98|136
1633962300000|2021-10-11 14:25:00|35.28|34.98|35.24|34.94|35.28|34.98|35.16|34.86|197
1633962600000|2021-10-11 14:30:00|35.23|34.93|35.33|35.03|35.35|35.05|35.18|34.88|213
1633962900000|2021-10-11 14:35:00|35.32|35.02|35.31|35.01|35.35|35.05|35.3|35|134
1633963200000|2021-10-11 14:40:00|35.3|35|35.51|35.21|35.51|35.21|35.3|35|185
1633963500000|2021-10-11 14:45:00|35.5|35.2|35.58|35.28|35.62|35.32|35.44|35.14|144
1633963800000|2021-10-11 14:50:00|35.59|35.29|35.6|35.3|35.65|35.35|35.58|35.28|126
1633964100000|2021-10-11 14:55:00|35.61|35.31|35.59|35.29|35.62|35.32|35.48|35.18|180
1633964400000|2021-10-11 15:00:00|35.58|35.28|35.56|35.26|35.59|35.29|35.47|35.17|149
1633964700000|2021-10-11 15:05:00|35.55|35.25|35.55|35.25|35.61|35.31|35.47|35.17|175
1633965000000|2021-10-11 15:10:00|35.54|35.24|35.49|35.19|35.58|35.28|35.49|35.19|100
1633965300000|2021-10-11 15:15:00|35.48|35.18|35.36|35.06|35.48|35.18|35.35|35.05|129
1633965600000|2021-10-11 15:20:00|35.37|35.07|35.27|34.97|35.38|35.08|35.24|34.94|140
1633965900000|2021-10-11 15:25:00|35.26|34.96|35.33|35.03|35.34|35.04|35.21|34.91|108
1633966200000|2021-10-11 15:30:00|35.32|35.02|35.52|35.22|35.52|35.22|35.27|34.97|168
1633966500000|2021-10-11 15:35:00|35.51|35.21|35.46|35.16|35.55|35.25|35.46|35.16|155
1633966800000|2021-10-11 15:40:00|35.47|35.17|35.5|35.2|35.56|35.26|35.43|35.13|88
1633967100000|2021-10-11 15:45:00|35.51|35.21|35.32|35.02|35.51|35.21|35.32|35.02|133
1633967400000|2021-10-11 15:50:00|35.31|35.01|35.3|35|35.35|35.05|35.28|34.98|102
1633967700000|2021-10-11 15:55:00|35.29|34.99|35.25|34.95|35.31|35.01|35.24|34.94|171
1633968000000|2021-10-11 16:00:00|35.24|34.94|35.19|34.89|35.28|34.98|35.15|34.85|120
1633968300000|2021-10-11 16:05:00|35.2|34.9|35.25|34.95|35.25|34.95|35.09|34.79|190
1633968600000|2021-10-11 16:10:00|35.26|34.96|35.28|34.98|35.33|35.03|35.25|34.95|129
1633968900000|2021-10-11 16:15:00|35.27|34.97|35.11|34.81|35.35|35.05|35.1|34.8|137
1633969200000|2021-10-11 16:20:00|35.1|34.8|35.17|34.87|35.17|34.87|34.99|34.69|140
1633969500000|2021-10-11 16:25:00|35.18|34.88|35.21|34.91|35.23|34.93|35.1|34.8|140
1633969800000|2021-10-11 16:30:00|35.22|34.92|35.08|34.78|35.22|34.92|35.02|34.72|116
1633970100000|2021-10-11 16:35:00|35.07|34.77|34.95|34.65|35.09|34.79|34.95|34.65|133
1633970400000|2021-10-11 16:40:00|34.96|34.66|35.07|34.77|35.08|34.78|34.94|34.64|141
1633970700000|2021-10-11 16:45:00|35.08|34.78|35.07|34.77|35.15|34.85|35.06|34.76|100
1633971000000|2021-10-11 16:50:00|35.06|34.76|35.1|34.8|35.16|34.86|35.05|34.75|126
1633971300000|2021-10-11 16:55:00|35.09|34.79|35.16|34.86|35.21|34.91|35.07|34.77|148
1633971600000|2021-10-11 17:00:00|35.17|34.87|35.06|34.76|35.19|34.89|34.99|34.69|124
1633971900000|2021-10-11 17:05:00|35.07|34.77|35.13|34.83|35.15|34.85|35.06|34.76|101
1633972200000|2021-10-11 17:10:00|35.14|34.84|35.19|34.89|35.19|34.89|35.14|34.84|74
1633972500000|2021-10-11 17:15:00|35.18|34.88|35.2|34.9|35.22|34.92|35.18|34.88|76
1633972800000|2021-10-11 17:20:00|35.21|34.91|35.24|34.94|35.25|34.95|35.18|34.88|78
1633973100000|2021-10-11 17:25:00|35.25|34.95|35.29|34.99|35.32|35.02|35.24|34.94|107
1633973400000|2021-10-11 17:30:00|35.3|35|35.31|35.01|35.32|35.02|35.26|34.96|102
1633973700000|2021-10-11 17:35:00|35.32|35.02|35.31|35.01|35.36|35.06|35.3|35|107
1633974000000|2021-10-11 17:40:00|35.32|35.02|35.36|35.06|35.38|35.08|35.29|34.99|89
1633974300000|2021-10-11 17:45:00|35.37|35.07|35.21|34.91|35.37|35.07|35.21|34.91|95
1633974600000|2021-10-11 17:50:00|35.22|34.92|35.12|34.82|35.23|34.93|35.03|34.73|131
1633974900000|2021-10-11 17:55:00|35.11|34.81|35.17|34.87|35.2|34.9|35.1|34.8|133
1633975200000|2021-10-11 18:00:00|35.16|34.86|35.23|34.93|35.23|34.93|35.1|34.8|110
1633975500000|2021-10-11 18:05:00|35.24|34.94|34.96|34.66|35.24|34.94|34.96|34.66|174
1633975800000|2021-10-11 18:10:00|34.97|34.67|34.83|34.53|34.97|34.67|34.7|34.4|139
1633976100000|2021-10-11 18:15:00|34.84|34.54|34.86|34.56|34.93|34.63|34.84|34.54|114
1633976400000|2021-10-11 18:20:00|34.87|34.57|34.78|34.48|34.89|34.59|34.76|34.46|110
1633976700000|2021-10-11 18:25:00|34.79|34.49|34.87|34.57|34.89|34.59|34.77|34.47|152
1633977000000|2021-10-11 18:30:00|34.86|34.56|34.71|34.41|34.87|34.57|34.71|34.41|117
1633977300000|2021-10-11 18:35:00|34.72|34.42|34.62|34.32|34.73|34.43|34.62|34.32|93
1633977600000|2021-10-11 18:40:00|34.63|34.33|34.72|34.42|34.75|34.45|34.61|34.31|135
1633977900000|2021-10-11 18:45:00|34.71|34.41|34.71|34.41|34.8|34.5|34.7|34.4|85
1633978200000|2021-10-11 18:50:00|34.72|34.42|34.8|34.5|34.8|34.5|34.71|34.41|102
1633978500000|2021-10-11 18:55:00|34.81|34.51|34.71|34.41|34.83|34.53|34.7|34.4|107
1633978800000|2021-10-11 19:00:00|34.7|34.4|34.85|34.55|34.85|34.55|34.69|34.39|119
1633979100000|2021-10-11 19:05:00|34.86|34.56|34.87|34.57|34.91|34.61|34.79|34.49|128
1633979400000|2021-10-11 19:10:00|34.88|34.58|34.91|34.61|34.92|34.62|34.84|34.54|95
1633979700000|2021-10-11 19:15:00|34.92|34.62|34.89|34.59|34.95|34.65|34.89|34.59|102
1633980000000|2021-10-11 19:20:00|34.88|34.58|34.88|34.58|34.9|34.6|34.87|34.57|76
1633980300000|2021-10-11 19:25:00|34.87|34.57|34.81|34.51|34.88|34.58|34.8|34.5|114
1633980600000|2021-10-11 19:30:00|34.82|34.52|34.82|34.52|34.86|34.56|34.8|34.5|69
1633980900000|2021-10-11 19:35:00|34.81|34.51|34.77|34.47|34.82|34.52|34.68|34.38|144
1633981200000|2021-10-11 19:40:00|34.78|34.48|34.65|34.35|34.79|34.49|34.65|34.35|130
1633981500000|2021-10-11 19:45:00|34.64|34.34|34.65|34.35|34.73|34.43|34.6|34.3|135
1633981800000|2021-10-11 19:50:00|34.64|34.34|34.6|34.3|34.69|34.39|34.6|34.3|142
1633982100000|2021-10-11 19:55:00|34.59|34.29|34.46|34.16|34.6|34.3|34.44|34.14|135
1633982400000|2021-10-11 20:00:00|34.45|34.15|34.14|33.84|34.45|34.15|34.1|33.8|266
1633982700000|2021-10-11 20:05:00|34.15|33.85|34.08|33.78|34.24|33.94|34.07|33.77|178
1633983000000|2021-10-11 20:10:00|34.07|33.77|33.77|33.47|34.1|33.8|33.59|33.29|317
1633983300000|2021-10-11 20:15:00|33.76|33.46|33.93|33.63|34.02|33.72|33.75|33.45|147
1633983600000|2021-10-11 20:20:00|33.92|33.62|33.9|33.6|33.95|33.65|33.87|33.57|137
1633983900000|2021-10-11 20:25:00|33.91|33.61|34.03|33.73|34.03|33.73|33.86|33.56|162
1633984200000|2021-10-11 20:30:00|34.02|33.72|33.93|33.63|34.07|33.77|33.9|33.6|177
1633984500000|2021-10-11 20:35:00|33.92|33.62|33.86|33.56|33.93|33.63|33.84|33.54|139
1633984800000|2021-10-11 20:40:00|33.87|33.57|33.97|33.67|33.98|33.68|33.83|33.53|93
1633985100000|2021-10-11 20:45:00|33.98|33.68|33.9|33.6|33.98|33.68|33.9|33.6|63
1633985400000|2021-10-11 20:50:00|33.89|33.59|33.8|33.5|33.92|33.62|33.8|33.5|133
1633985700000|2021-10-11 20:55:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|90
1633986000000|2021-10-11 21:00:00|33.77|33.47|33.7|33.4|33.87|33.57|33.7|33.4|84
1633986300000|2021-10-11 21:05:00|33.71|33.41|33.76|33.46|33.76|33.46|33.65|33.35|98
1633986600000|2021-10-11 21:10:00|33.75|33.45|33.62|33.32|33.8|33.5|33.62|33.32|132
1633986900000|2021-10-11 21:15:00|33.61|33.31|33.68|33.38|33.68|33.38|33.52|33.22|163
1633987200000|2021-10-11 21:20:00|33.67|33.37|33.75|33.45|33.75|33.45|33.67|33.37|38
1633987500000|2021-10-11 21:25:00|33.76|33.46|33.8|33.5|33.8|33.5|33.73|33.43|59
1633987800000|2021-10-11 21:30:00|33.81|33.51|33.9|33.6|33.9|33.6|33.8|33.5|56
1633988100000|2021-10-11 21:35:00|33.89|33.59|33.98|33.68|33.98|33.68|33.89|33.59|72
1633988400000|2021-10-11 21:40:00|33.99|33.69|34.06|33.76|34.06|33.76|33.99|33.69|70
1633988700000|2021-10-11 21:45:00|34.07|33.77|34.05|33.75|34.08|33.78|33.97|33.67|103
1633989000000|2021-10-11 21:50:00|34.06|33.76|34.06|33.76|34.09|33.79|34|33.7|106
1633989300000|2021-10-11 21:55:00|34.07|33.77|34.06|33.76|34.07|33.77|33.96|33.66|128
1633989600000|2021-10-11 22:00:00|34.07|33.77|34.01|33.71|34.07|33.77|33.94|33.64|179
1633989900000|2021-10-11 22:05:00|34|33.7|34.16|33.86|34.18|33.88|34|33.7|144
1633990200000|2021-10-11 22:10:00|34.17|33.87|34.26|33.96|34.28|33.98|34.16|33.86|159
1633990500000|2021-10-11 22:15:00|34.25|33.95|34.08|33.78|34.26|33.96|34.08|33.78|111
1633990800000|2021-10-11 22:20:00|34.09|33.79|34.12|33.82|34.14|33.84|34.06|33.76|86
1633991100000|2021-10-11 22:25:00|34.13|33.83|34.26|33.96|34.27|33.97|34.12|33.82|130
1633991400000|2021-10-11 22:30:00|34.25|33.95|34.23|33.93|34.28|33.98|34.2|33.9|107
1633991700000|2021-10-11 22:35:00|34.22|33.92|34.29|33.99|34.32|34.02|34.19|33.89|80
1633992000000|2021-10-11 22:40:00|34.3|34|34.38|34.08|34.38|34.08|34.28|33.98|145
1633992300000|2021-10-11 22:45:00|34.37|34.07|34.35|34.05|34.39|34.09|34.35|34.05|95
1633992600000|2021-10-11 22:50:00|34.34|34.04|34.26|33.96|34.37|34.07|34.24|33.94|80
1633992900000|2021-10-11 22:55:00|34.25|33.95|34.3|34|34.35|34.05|34.24|33.94|90
1633993200000|2021-10-11 23:00:00|34.31|34.01|34.26|33.96|34.31|34.01|34.16|33.86|120
1633993500000|2021-10-11 23:05:00|34.27|33.97|34.24|33.94|34.31|34.01|34.22|33.92|86
1633993800000|2021-10-11 23:10:00|34.25|33.95|34.27|33.97|34.28|33.98|34.21|33.91|103
1633994100000|2021-10-11 23:15:00|34.26|33.96|34.23|33.93|34.29|33.99|34.16|33.86|95
1633994400000|2021-10-11 23:20:00|34.24|33.94|34.14|33.84|34.25|33.95|34.09|33.79|123
1633994700000|2021-10-11 23:25:00|34.15|33.85|34.26|33.96|34.27|33.97|34.11|33.81|117
1633995000000|2021-10-11 23:30:00|34.25|33.95|34.19|33.89|34.27|33.97|34.13|33.83|129
1633995300000|2021-10-11 23:35:00|34.2|33.9|34.17|33.87|34.24|33.94|34.15|33.85|120
1633995600000|2021-10-11 23:40:00|34.16|33.86|34.24|33.94|34.24|33.94|34.15|33.85|103
1633995900000|2021-10-11 23:45:00|34.25|33.95|34.37|34.07|34.37|34.07|34.21|33.91|133
1633996200000|2021-10-11 23:50:00|34.38|34.08|34.54|34.24|34.54|34.24|34.37|34.07|146
1633996500000|2021-10-11 23:55:00|34.53|34.23|34.6|34.3|34.65|34.35|34.49|34.19|186
1633996800000|2021-10-12 00:00:00|34.61|34.31|34.5|34.2|34.62|34.32|34.44|34.14|204
1633997100000|2021-10-12 00:05:00|34.49|34.19|34.24|33.94|34.52|34.22|34.22|33.92|223
1633997400000|2021-10-12 00:10:00|34.23|33.93|34.11|33.81|34.27|33.97|34.09|33.79|179
1633997700000|2021-10-12 00:15:00|34.1|33.8|34.02|33.72|34.1|33.8|33.93|33.63|186
1633998000000|2021-10-12 00:20:00|34.03|33.73|34.03|33.73|34.05|33.75|33.9|33.6|184
1633998300000|2021-10-12 00:25:00|34.04|33.74|34.02|33.72|34.08|33.78|34.01|33.71|191
1633998600000|2021-10-12 00:30:00|34.01|33.71|33.72|33.42|34.01|33.71|33.67|33.37|215
1633998900000|2021-10-12 00:35:00|33.73|33.43|33.85|33.55|33.89|33.59|33.66|33.36|169
1633999200000|2021-10-12 00:40:00|33.84|33.54|33.86|33.56|33.88|33.58|33.78|33.48|128
1633999500000|2021-10-12 00:45:00|33.87|33.57|33.98|33.68|34.02|33.72|33.85|33.55|155
1633999800000|2021-10-12 00:50:00|33.97|33.67|33.97|33.67|33.98|33.68|33.86|33.56|217
1634000100000|2021-10-12 00:55:00|33.98|33.68|34.06|33.76|34.06|33.76|33.95|33.65|177
1634000400000|2021-10-12 01:00:00|34.05|33.75|33.91|33.61|34.07|33.77|33.91|33.61|179
1634000700000|2021-10-12 01:05:00|33.92|33.62|33.96|33.66|33.97|33.67|33.9|33.6|119
1634001000000|2021-10-12 01:10:00|33.97|33.67|33.91|33.61|33.97|33.67|33.86|33.56|127
1634001300000|2021-10-12 01:15:00|33.9|33.6|34.14|33.84|34.15|33.85|33.89|33.59|107
1634001600000|2021-10-12 01:20:00|34.13|33.83|34.14|33.84|34.18|33.88|34.08|33.78|124
1634001900000|2021-10-12 01:25:00|34.15|33.85|34.13|33.83|34.16|33.86|34.11|33.81|97
1634002200000|2021-10-12 01:30:00|34.14|33.84|34.22|33.92|34.26|33.96|34.09|33.79|126
1634002500000|2021-10-12 01:35:00|34.21|33.91|34.31|34.01|34.32|34.02|34.21|33.91|77
1634002800000|2021-10-12 01:40:00|34.32|34.02|34.36|34.06|34.37|34.07|34.3|34|89
1634003100000|2021-10-12 01:45:00|34.35|34.05|34.27|33.97|34.37|34.07|34.24|33.94|89
1634003400000|2021-10-12 01:50:00|34.26|33.96|34.32|34.02|34.33|34.03|34.23|33.93|94
1634003700000|2021-10-12 01:55:00|34.33|34.03|34.29|33.99|34.36|34.06|34.25|33.95|87
1634004000000|2021-10-12 02:00:00|34.28|33.98|34.2|33.9|34.36|34.06|34.18|33.88|107
1634004300000|2021-10-12 02:05:00|34.21|33.91|34.13|33.83|34.23|33.93|34.08|33.78|135
1634004600000|2021-10-12 02:10:00|34.12|33.82|34.22|33.92|34.23|33.93|34.12|33.82|109
1634004900000|2021-10-12 02:15:00|34.21|33.91|34.17|33.87|34.22|33.92|34.11|33.81|118
1634005200000|2021-10-12 02:20:00|34.16|33.86|34|33.7|34.17|33.87|34|33.7|88
1634005500000|2021-10-12 02:25:00|34.01|33.71|33.94|33.64|34.02|33.72|33.93|33.63|183
1634005800000|2021-10-12 02:30:00|33.95|33.65|33.99|33.69|33.99|33.69|33.88|33.58|121
1634006100000|2021-10-12 02:35:00|33.98|33.68|34.02|33.72|34.05|33.75|33.97|33.67|117
1634006400000|2021-10-12 02:40:00|34.01|33.71|33.93|33.63|34.09|33.79|33.93|33.63|133
1634006700000|2021-10-12 02:45:00|33.94|33.64|33.8|33.5|33.96|33.66|33.77|33.47|143
1634007000000|2021-10-12 02:50:00|33.79|33.49|33.68|33.38|33.83|33.53|33.66|33.36|162
1634007300000|2021-10-12 02:55:00|33.69|33.39|33.71|33.41|33.73|33.43|33.59|33.29|184
1634007600000|2021-10-12 03:00:00|33.7|33.4|33.55|33.25|33.71|33.41|33.51|33.21|198
1634007900000|2021-10-12 03:05:00|33.54|33.24|33.43|33.13|33.57|33.27|33.39|33.09|215
1634008200000|2021-10-12 03:10:00|33.42|33.12|33.34|33.04|33.43|33.13|33.29|32.99|301
1634008500000|2021-10-12 03:15:00|33.35|33.05|33.45|33.15|33.48|33.18|33.34|33.04|119
1634008800000|2021-10-12 03:20:00|33.44|33.14|33.4|33.1|33.44|33.14|33.32|33.02|131
1634009100000|2021-10-12 03:25:00|33.41|33.11|33.47|33.17|33.53|33.23|33.39|33.09|149
1634009400000|2021-10-12 03:30:00|33.46|33.16|33.43|33.13|33.49|33.19|33.35|33.05|187
1634009700000|2021-10-12 03:35:00|33.44|33.14|33.52|33.22|33.52|33.22|33.43|33.13|109
1634010000000|2021-10-12 03:40:00|33.53|33.23|33.49|33.19|33.54|33.24|33.45|33.15|83
1634010300000|2021-10-12 03:45:00|33.5|33.2|33.47|33.17|33.5|33.2|33.41|33.11|72
1634010600000|2021-10-12 03:50:00|33.48|33.18|33.52|33.22|33.55|33.25|33.48|33.18|59
1634010900000|2021-10-12 03:55:00|33.51|33.21|33.5|33.2|33.52|33.22|33.39|33.09|101
1634011200000|2021-10-12 04:00:00|33.49|33.19|33.4|33.1|33.49|33.19|33.29|32.99|163
1634011500000|2021-10-12 04:05:00|33.41|33.11|33.55|33.25|33.56|33.26|33.4|33.1|97
1634011800000|2021-10-12 04:10:00|33.54|33.24|33.64|33.34|33.65|33.35|33.54|33.24|79
1634012100000|2021-10-12 04:15:00|33.65|33.35|33.67|33.37|33.72|33.42|33.58|33.28|93
1634012400000|2021-10-12 04:20:00|33.68|33.38|33.71|33.41|33.71|33.41|33.64|33.34|74
1634012700000|2021-10-12 04:25:00|33.72|33.42|33.63|33.33|33.72|33.42|33.61|33.31|106
1634013000000|2021-10-12 04:30:00|33.62|33.32|33.65|33.35|33.66|33.36|33.6|33.3|74
1634013300000|2021-10-12 04:35:00|33.66|33.36|33.69|33.39|33.69|33.39|33.64|33.34|64
1634013600000|2021-10-12 04:40:00|33.68|33.38|33.76|33.46|33.79|33.49|33.68|33.38|83
1634013900000|2021-10-12 04:45:00|33.77|33.47|33.71|33.41|33.77|33.47|33.71|33.41|69
1634014200000|2021-10-12 04:50:00|33.7|33.4|33.7|33.4|33.72|33.42|33.68|33.38|53
1634014500000|2021-10-12 04:55:00|33.71|33.41|33.75|33.45|33.77|33.47|33.68|33.38|87
1634014800000|2021-10-12 05:00:00|33.76|33.46|33.57|33.27|33.81|33.51|33.56|33.26|148
1634015100000|2021-10-12 05:05:00|33.56|33.26|33.47|33.17|33.57|33.27|33.46|33.16|88
1634015400000|2021-10-12 05:10:00|33.46|33.16|33.41|33.11|33.47|33.17|33.34|33.04|122
1634015700000|2021-10-12 05:15:00|33.4|33.1|33.36|33.06|33.48|33.18|33.33|33.03|175
1634016000000|2021-10-12 05:20:00|33.37|33.07|33.36|33.06|33.4|33.1|33.33|33.03|152
1634016300000|2021-10-12 05:25:00|33.35|33.05|33.21|32.91|33.35|33.05|33.17|32.87|86
1634016600000|2021-10-12 05:30:00|33.22|32.92|33.14|32.84|33.22|32.92|33.11|32.81|94
1634016900000|2021-10-12 05:35:00|33.15|32.85|33.24|32.94|33.27|32.97|33.1|32.8|138
1634017200000|2021-10-12 05:40:00|33.23|32.93|33.3|33|33.31|33.01|33.2|32.9|132
1634017500000|2021-10-12 05:45:00|33.29|32.99|33.56|33.26|33.56|33.26|33.29|32.99|134
1634017800000|2021-10-12 05:50:00|33.57|33.27|33.63|33.33|33.75|33.45|33.51|33.21|268
1634018100000|2021-10-12 05:55:00|33.64|33.34|33.66|33.36|33.7|33.4|33.6|33.3|202
1634018400000|2021-10-12 06:00:00|33.67|33.37|33.59|33.29|33.68|33.38|33.52|33.22|167
1634018700000|2021-10-12 06:05:00|33.6|33.3|33.7|33.4|33.71|33.41|33.59|33.29|116
1634019000000|2021-10-12 06:10:00|33.71|33.41|33.65|33.35|33.71|33.41|33.63|33.33|139
1634019300000|2021-10-12 06:15:00|33.66|33.36|33.67|33.37|33.68|33.38|33.57|33.27|111
1634019600000|2021-10-12 06:20:00|33.66|33.36|33.63|33.33|33.67|33.37|33.61|33.31|92
1634019900000|2021-10-12 06:25:00|33.64|33.34|33.68|33.38|33.7|33.4|33.63|33.33|63
1634020200000|2021-10-12 06:30:00|33.69|33.39|33.62|33.32|33.69|33.39|33.62|33.32|76
1634020500000|2021-10-12 06:35:00|33.61|33.31|33.57|33.27|33.67|33.37|33.51|33.21|154
1634020800000|2021-10-12 06:40:00|33.58|33.28|33.5|33.2|33.61|33.31|33.5|33.2|91
1634021100000|2021-10-12 06:45:00|33.51|33.21|33.33|33.03|33.52|33.22|33.29|32.99|160
1634021400000|2021-10-12 06:50:00|33.34|33.04|33.34|33.04|33.39|33.09|33.32|33.02|146
1634021700000|2021-10-12 06:55:00|33.33|33.03|33.28|32.98|33.35|33.05|33.24|32.94|105
1634022000000|2021-10-12 07:00:00|33.29|32.99|33.3|33|33.34|33.04|33.26|32.96|161
1634022300000|2021-10-12 07:05:00|33.29|32.99|33.39|33.09|33.42|33.12|33.24|32.94|106
1634022600000|2021-10-12 07:10:00|33.4|33.1|33.51|33.21|33.51|33.21|33.39|33.09|80
1634022900000|2021-10-12 07:15:00|33.52|33.22|33.52|33.22|33.53|33.23|33.44|33.14|111
1634023200000|2021-10-12 07:20:00|33.51|33.21|33.38|33.08|33.51|33.21|33.37|33.07|70
1634023500000|2021-10-12 07:25:00|33.39|33.09|33.46|33.16|33.47|33.17|33.39|33.09|84
1634023800000|2021-10-12 07:30:00|33.47|33.17|33.49|33.19|33.5|33.2|33.45|33.15|59
1634024100000|2021-10-12 07:35:00|33.5|33.2|33.49|33.19|33.51|33.21|33.44|33.14|64
1634024400000|2021-10-12 07:40:00|33.48|33.18|33.43|33.13|33.49|33.19|33.36|33.06|123
1634024700000|2021-10-12 07:45:00|33.44|33.14|33.54|33.24|33.55|33.25|33.37|33.07|100
1634025000000|2021-10-12 07:50:00|33.55|33.25|33.38|33.08|33.55|33.25|33.38|33.08|80
1634025300000|2021-10-12 07:55:00|33.37|33.07|33.41|33.11|33.46|33.16|33.37|33.07|134
1634025600000|2021-10-12 08:00:00|33.42|33.12|33.32|33.02|33.47|33.17|33.3|33|137
1634025900000|2021-10-12 08:05:00|33.33|33.03|33.43|33.13|33.44|33.14|33.3|33|130
1634026200000|2021-10-12 08:10:00|33.42|33.12|33.57|33.27|33.59|33.29|33.41|33.11|81
1634026500000|2021-10-12 08:15:00|33.58|33.28|33.67|33.37|33.68|33.38|33.55|33.25|150
1634026800000|2021-10-12 08:20:00|33.66|33.36|33.74|33.44|33.77|33.47|33.66|33.36|142
1634027100000|2021-10-12 08:25:00|33.75|33.45|33.68|33.38|33.77|33.47|33.63|33.33|103
1634027400000|2021-10-12 08:30:00|33.69|33.39|33.6|33.3|33.74|33.44|33.59|33.29|116
1634027700000|2021-10-12 08:35:00|33.61|33.31|33.62|33.32|33.63|33.33|33.56|33.26|96
1634028000000|2021-10-12 08:40:00|33.61|33.31|33.55|33.25|33.62|33.32|33.54|33.24|51
1634028300000|2021-10-12 08:45:00|33.54|33.24|33.6|33.3|33.66|33.36|33.53|33.23|93
1634028600000|2021-10-12 08:50:00|33.59|33.29|33.6|33.3|33.62|33.32|33.54|33.24|102
1634028900000|2021-10-12 08:55:00|33.61|33.31|33.51|33.21|33.62|33.32|33.47|33.17|79
1634029200000|2021-10-12 09:00:00|33.52|33.22|33.52|33.22|33.55|33.25|33.52|33.22|47
1634029500000|2021-10-12 09:05:00|33.51|33.21|33.34|33.04|33.51|33.21|33.34|33.04|91
1634029800000|2021-10-12 09:10:00|33.35|33.05|33.34|33.04|33.36|33.06|33.28|32.98|123
1634030100000|2021-10-12 09:15:00|33.35|33.05|33.25|32.95|33.36|33.06|33.22|32.92|119
1634030400000|2021-10-12 09:20:00|33.24|32.94|33.11|32.81|33.24|32.94|33.07|32.77|128
1634030700000|2021-10-12 09:25:00|33.1|32.8|33.07|32.77|33.14|32.84|33.01|32.71|123
1634031000000|2021-10-12 09:30:00|33.06|32.76|33.13|32.83|33.14|32.84|32.95|32.65|149
1634031300000|2021-10-12 09:35:00|33.14|32.84|33.01|32.71|33.16|32.86|33|32.7|132
1634031600000|2021-10-12 09:40:00|33|32.7|32.96|32.66|33.05|32.75|32.95|32.65|97
1634031900000|2021-10-12 09:45:00|32.95|32.65|32.92|32.62|33.05|32.75|32.91|32.61|110
1634032200000|2021-10-12 09:50:00|32.93|32.63|32.93|32.63|32.98|32.68|32.89|32.59|150
1634032500000|2021-10-12 09:55:00|32.94|32.64|32.66|32.36|32.94|32.64|32.44|32.14|352
1634032800000|2021-10-12 10:00:00|32.65|32.35|32.57|32.27|32.66|32.36|32.42|32.12|278
1634033100000|2021-10-12 10:05:00|32.58|32.28|32.49|32.19|32.61|32.31|32.46|32.16|212
1634033400000|2021-10-12 10:10:00|32.48|32.18|32.44|32.14|32.53|32.23|32.39|32.09|193
1634033700000|2021-10-12 10:15:00|32.45|32.15|32.42|32.12|32.56|32.26|32.4|32.1|155
1634034000000|2021-10-12 10:20:00|32.43|32.13|32.55|32.25|32.56|32.26|32.42|32.12|155
1634034300000|2021-10-12 10:25:00|32.54|32.24|32.57|32.27|32.57|32.27|32.49|32.19|164
1634034600000|2021-10-12 10:30:00|32.58|32.28|32.71|32.41|32.74|32.44|32.58|32.28|150
1634034900000|2021-10-12 10:35:00|32.7|32.4|32.72|32.42|32.74|32.44|32.67|32.37|143
1634035200000|2021-10-12 10:40:00|32.73|32.43|32.67|32.37|32.74|32.44|32.66|32.36|81
1634035500000|2021-10-12 10:45:00|32.66|32.36|32.47|32.17|32.67|32.37|32.47|32.17|131
1634035800000|2021-10-12 10:50:00|32.46|32.16|32.6|32.3|32.6|32.3|32.46|32.16|101
1634036100000|2021-10-12 10:55:00|32.61|32.31|32.67|32.37|32.7|32.4|32.59|32.29|113
1634036400000|2021-10-12 11:00:00|32.66|32.36|32.57|32.27|32.69|32.39|32.56|32.26|104
1634036700000|2021-10-12 11:05:00|32.56|32.26|32.74|32.44|32.74|32.44|32.56|32.26|76
1634037000000|2021-10-12 11:10:00|32.73|32.43|32.77|32.47|32.88|32.58|32.73|32.43|147
1634037300000|2021-10-12 11:15:00|32.76|32.46|32.65|32.35|32.77|32.47|32.64|32.34|106
1634037600000|2021-10-12 11:20:00|32.64|32.34|32.71|32.41|32.75|32.45|32.64|32.34|81
1634037900000|2021-10-12 11:25:00|32.72|32.42|32.75|32.45|32.81|32.51|32.72|32.42|72
1634038200000|2021-10-12 11:30:00|32.74|32.44|32.83|32.53|32.84|32.54|32.74|32.44|122
1634038500000|2021-10-12 11:35:00|32.84|32.54|32.83|32.53|32.85|32.55|32.81|32.51|66
1634038800000|2021-10-12 11:40:00|32.82|32.52|32.87|32.57|33.01|32.71|32.76|32.46|131
1634039100000|2021-10-12 11:45:00|32.86|32.56|32.8|32.5|32.9|32.6|32.79|32.49|83
1634039400000|2021-10-12 11:50:00|32.79|32.49|32.88|32.58|32.91|32.61|32.79|32.49|81
1634039700000|2021-10-12 11:55:00|32.87|32.57|32.86|32.56|32.95|32.65|32.84|32.54|116
1634040000000|2021-10-12 12:00:00|32.87|32.57|32.74|32.44|32.95|32.65|32.74|32.44|131
1634040300000|2021-10-12 12:05:00|32.73|32.43|32.62|32.32|32.73|32.43|32.55|32.25|135
1634040600000|2021-10-12 12:10:00|32.63|32.33|32.49|32.19|32.63|32.33|32.47|32.17|95
1634040900000|2021-10-12 12:15:00|32.5|32.2|32.61|32.31|32.61|32.31|32.49|32.19|75
1634041200000|2021-10-12 12:20:00|32.6|32.3|32.46|32.16|32.61|32.31|32.45|32.15|116
1634041500000|2021-10-12 12:25:00|32.45|32.15|32.41|32.11|32.47|32.17|32.38|32.08|140
1634041800000|2021-10-12 12:30:00|32.42|32.12|32.49|32.19|32.5|32.2|32.41|32.11|96
1634042100000|2021-10-12 12:35:00|32.5|32.2|32.39|32.09|32.53|32.23|32.38|32.08|73
1634042400000|2021-10-12 12:40:00|32.38|32.08|32.32|32.02|32.39|32.09|32.22|31.92|157
1634042700000|2021-10-12 12:45:00|32.33|32.03|32.31|32.01|32.41|32.11|32.23|31.93|114
1634043000000|2021-10-12 12:50:00|32.3|32|32.24|31.94|32.31|32.01|32.23|31.93|130
1634043300000|2021-10-12 12:55:00|32.23|31.93|32.32|32.02|32.39|32.09|32.16|31.86|165
1634043600000|2021-10-12 13:00:00|32.31|32.01|32.63|32.33|32.64|32.34|32.31|32.01|200
1634043900000|2021-10-12 13:05:00|32.62|32.32|32.72|32.42|32.72|32.42|32.59|32.29|150
1634044200000|2021-10-12 13:10:00|32.71|32.41|32.72|32.42|32.77|32.47|32.68|32.38|127
1634044500000|2021-10-12 13:15:00|32.73|32.43|32.65|32.35|32.77|32.47|32.63|32.33|151
1634044800000|2021-10-12 13:20:00|32.66|32.36|32.78|32.48|32.84|32.54|32.61|32.31|155
1634045100000|2021-10-12 13:25:00|32.79|32.49|32.95|32.65|32.95|32.65|32.76|32.46|155
1634045400000|2021-10-12 13:30:00|32.96|32.66|32.99|32.69|33.01|32.71|32.84|32.54|177
1634045700000|2021-10-12 13:35:00|33|32.7|33.07|32.77|33.08|32.78|32.96|32.66|211
1634046000000|2021-10-12 13:40:00|33.08|32.78|33.22|32.92|33.34|33.04|33.05|32.75|194
1634046300000|2021-10-12 13:45:00|33.23|32.93|33.1|32.8|33.24|32.94|32.94|32.64|214
1634046600000|2021-10-12 13:50:00|33.09|32.79|33.18|32.88|33.26|32.96|33.09|32.79|173
1634046900000|2021-10-12 13:55:00|33.19|32.89|33.13|32.83|33.25|32.95|33.1|32.8|146
1634047200000|2021-10-12 14:00:00|33.12|32.82|33.27|32.97|33.29|32.99|33.07|32.77|184
1634047500000|2021-10-12 14:05:00|33.28|32.98|33.32|33.02|33.35|33.05|33.26|32.96|193
1634047800000|2021-10-12 14:10:00|33.31|33.01|33.37|33.07|33.39|33.09|33.23|32.93|180
1634048100000|2021-10-12 14:15:00|33.38|33.08|33.38|33.08|33.45|33.15|33.31|33.01|201
1634048400000|2021-10-12 14:20:00|33.37|33.07|33.44|33.14|33.44|33.14|33.37|33.07|118
1634048700000|2021-10-12 14:25:00|33.45|33.15|33.46|33.16|33.48|33.18|33.35|33.05|161
1634049000000|2021-10-12 14:30:00|33.47|33.17|33.31|33.01|33.5|33.2|33.31|33.01|157
1634049300000|2021-10-12 14:35:00|33.3|33|33.3|33|33.32|33.02|33.25|32.95|164
1634049600000|2021-10-12 14:40:00|33.31|33.01|33.14|32.84|33.35|33.05|33.13|32.83|152
1634049900000|2021-10-12 14:45:00|33.11|32.81|33.1|32.8|33.18|32.88|32.97|32.67|168
1634050200000|2021-10-12 14:50:00|33.09|32.79|33.01|32.71|33.18|32.88|32.96|32.66|162
1634050500000|2021-10-12 14:55:00|33|32.7|32.84|32.54|33.02|32.72|32.69|32.39|204
1634050800000|2021-10-12 15:00:00|32.83|32.53|32.65|32.35|32.95|32.65|32.58|32.28|236
1634051100000|2021-10-12 15:05:00|32.66|32.36|32.83|32.53|32.84|32.54|32.64|32.34|225
1634051400000|2021-10-12 15:10:00|32.82|32.52|32.75|32.45|32.91|32.61|32.75|32.45|181
1634051700000|2021-10-12 15:15:00|32.76|32.46|32.9|32.6|32.97|32.67|32.76|32.46|214
1634052000000|2021-10-12 15:20:00|32.91|32.61|32.98|32.68|32.98|32.68|32.91|32.61|126
1634052300000|2021-10-12 15:25:00|32.97|32.67|32.91|32.61|33.01|32.71|32.86|32.56|119
1634052600000|2021-10-12 15:30:00|32.92|32.62|33.11|32.81|33.13|32.83|32.92|32.62|161
1634052900000|2021-10-12 15:35:00|33.12|32.82|33.21|32.91|33.22|32.92|33.08|32.78|100
1634053200000|2021-10-12 15:40:00|33.2|32.9|33.25|32.95|33.31|33.01|33.19|32.89|107
1634053500000|2021-10-12 15:45:00|33.26|32.96|33.12|32.82|33.28|32.98|33.1|32.8|150
1634053800000|2021-10-12 15:50:00|33.13|32.83|33.16|32.86|33.18|32.88|33.09|32.79|124
1634054100000|2021-10-12 15:55:00|33.15|32.85|33.14|32.84|33.21|32.91|33.1|32.8|173
1634054400000|2021-10-12 16:00:00|33.13|32.83|33.2|32.9|33.2|32.9|33.08|32.78|197
1634054700000|2021-10-12 16:05:00|33.19|32.89|33.05|32.75|33.31|33.01|33.02|32.72|218
1634055000000|2021-10-12 16:10:00|33.06|32.76|32.99|32.69|33.11|32.81|32.98|32.68|124
1634055300000|2021-10-12 16:15:00|32.98|32.68|33.12|32.82|33.12|32.82|32.96|32.66|133
1634055600000|2021-10-12 16:20:00|33.11|32.81|33.16|32.86|33.19|32.89|33.09|32.79|157
1634055900000|2021-10-12 16:25:00|33.15|32.85|33.11|32.81|33.18|32.88|33.07|32.77|169
1634056200000|2021-10-12 16:30:00|33.1|32.8|33.17|32.87|33.24|32.94|33.1|32.8|162
1634056500000|2021-10-12 16:35:00|33.16|32.86|33.13|32.83|33.23|32.93|33.07|32.77|168
1634056800000|2021-10-12 16:40:00|33.14|32.84|33.18|32.88|33.2|32.9|33.08|32.78|137
1634057100000|2021-10-12 16:45:00|33.17|32.87|33.26|32.96|33.26|32.96|33.1|32.8|120
1634057400000|2021-10-12 16:50:00|33.25|32.95|33.24|32.94|33.28|32.98|33.18|32.88|145
1634057700000|2021-10-12 16:55:00|33.23|32.93|33.3|33|33.41|33.11|33.19|32.89|133
1634058000000|2021-10-12 17:00:00|33.29|32.99|33.32|33.02|33.37|33.07|33.23|32.93|178
1634058300000|2021-10-12 17:05:00|33.33|33.03|33.5|33.2|33.68|33.38|33.22|32.92|219
1634058600000|2021-10-12 17:10:00|33.51|33.21|33.45|33.15|33.54|33.24|33.45|33.15|110
1634058900000|2021-10-12 17:15:00|33.44|33.14|33.53|33.23|33.54|33.24|33.44|33.14|132
1634059200000|2021-10-12 17:20:00|33.52|33.22|33.46|33.16|33.56|33.26|33.46|33.16|87
1634059500000|2021-10-12 17:25:00|33.45|33.15|33.4|33.1|33.52|33.22|33.4|33.1|87
1634059800000|2021-10-12 17:30:00|33.41|33.11|33.41|33.11|33.43|33.13|33.32|33.02|155
1634060100000|2021-10-12 17:35:00|33.42|33.12|33.35|33.05|33.42|33.12|33.3|33|102
1634060400000|2021-10-12 17:40:00|33.36|33.06|33.33|33.03|33.38|33.08|33.32|33.02|96
1634060700000|2021-10-12 17:45:00|33.34|33.04|33.27|32.97|33.37|33.07|33.27|32.97|73
1634061000000|2021-10-12 17:50:00|33.26|32.96|33.18|32.88|33.28|32.98|33.18|32.88|76
1634061300000|2021-10-12 17:55:00|33.17|32.87|33.12|32.82|33.18|32.88|33.11|32.81|82
1634061600000|2021-10-12 18:00:00|33.13|32.83|33.27|32.97|33.29|32.99|33.13|32.83|130
1634061900000|2021-10-12 18:05:00|33.28|32.98|33.29|32.99|33.3|33|33.25|32.95|120
1634062200000|2021-10-12 18:10:00|33.3|33|33.47|33.17|33.47|33.17|33.28|32.98|158
1634062500000|2021-10-12 18:15:00|33.48|33.18|33.33|33.03|33.48|33.18|33.32|33.02|100
1634062800000|2021-10-12 18:20:00|33.32|33.02|33.37|33.07|33.37|33.07|33.3|33|53
1634063100000|2021-10-12 18:25:00|33.36|33.06|33.33|33.03|33.37|33.07|33.32|33.02|54
1634063400000|2021-10-12 18:30:00|33.34|33.04|33.29|32.99|33.36|33.06|33.29|32.99|90
1634063700000|2021-10-12 18:35:00|33.3|33|33.28|32.98|33.34|33.04|33.25|32.95|73
1634064000000|2021-10-12 18:40:00|33.29|32.99|33.31|33.01|33.32|33.02|33.26|32.96|73
1634064300000|2021-10-12 18:45:00|33.32|33.02|33.32|33.02|33.36|33.06|33.31|33.01|87
1634064600000|2021-10-12 18:50:00|33.33|33.03|33.23|32.93|33.33|33.03|33.2|32.9|95
1634064900000|2021-10-12 18:55:00|33.22|32.92|33.23|32.93|33.29|32.99|33.22|32.92|92
1634065200000|2021-10-12 19:00:00|33.22|32.92|33.39|33.09|33.39|33.09|33.22|32.92|95
1634065500000|2021-10-12 19:05:00|33.38|33.08|33.43|33.13|33.43|33.13|33.37|33.07|92
1634065800000|2021-10-12 19:10:00|33.44|33.14|33.39|33.09|33.45|33.15|33.37|33.07|100
1634066100000|2021-10-12 19:15:00|33.38|33.08|33.47|33.17|33.47|33.17|33.35|33.05|77
1634066400000|2021-10-12 19:20:00|33.48|33.18|33.48|33.18|33.53|33.23|33.48|33.18|43
1634066700000|2021-10-12 19:25:00|33.47|33.17|33.44|33.14|33.48|33.18|33.41|33.11|78
1634067000000|2021-10-12 19:30:00|33.43|33.13|33.52|33.22|33.53|33.23|33.43|33.13|94
1634067300000|2021-10-12 19:35:00|33.51|33.21|33.54|33.24|33.54|33.24|33.49|33.19|83
1634067600000|2021-10-12 19:40:00|33.53|33.23|33.49|33.19|33.55|33.25|33.48|33.18|88
1634067900000|2021-10-12 19:45:00|33.48|33.18|33.36|33.06|33.49|33.19|33.36|33.06|59
1634068200000|2021-10-12 19:50:00|33.37|33.07|33.21|32.91|33.37|33.07|33.21|32.91|99
1634068500000|2021-10-12 19:55:00|33.22|32.92|33.12|32.82|33.22|32.92|33.11|32.81|152
1634068800000|2021-10-12 20:00:00|33.13|32.83|33.29|32.99|33.35|33.05|33.12|32.82|187
1634069100000|2021-10-12 20:05:00|33.28|32.98|33.15|32.85|33.29|32.99|32.86|32.56|290
1634069400000|2021-10-12 20:10:00|33.16|32.86|33.24|32.94|33.27|32.97|33.11|32.81|229
1634069700000|2021-10-12 20:15:00|33.23|32.93|33.26|32.96|33.27|32.97|33.08|32.78|189
1634070000000|2021-10-12 20:20:00|33.25|32.95|33.3|33|33.32|33.02|33.23|32.93|100
1634070300000|2021-10-12 20:25:00|33.31|33.01|33.44|33.14|33.45|33.15|33.3|33|121
1634070600000|2021-10-12 20:30:00|33.45|33.15|33.45|33.15|33.46|33.16|33.36|33.06|109
1634070900000|2021-10-12 20:35:00|33.44|33.14|33.52|33.22|33.52|33.22|33.42|33.12|93
1634071200000|2021-10-12 20:40:00|33.51|33.21|33.51|33.21|33.53|33.23|33.5|33.2|112
1634071500000|2021-10-12 20:45:00|33.52|33.22|33.49|33.19|33.54|33.24|33.48|33.18|125
1634071800000|2021-10-12 20:50:00|33.5|33.2|33.46|33.16|33.52|33.22|33.46|33.16|59
1634072100000|2021-10-12 20:55:00|33.45|33.15|33.51|33.21|33.52|33.22|33.45|33.15|93
1634072400000|2021-10-12 21:00:00|33.5|33.2|33.39|33.09|33.53|33.23|33.39|33.09|50
1634072700000|2021-10-12 21:05:00|33.38|33.08|33.43|33.13|33.48|33.18|33.38|33.08|38
1634073000000|2021-10-12 21:10:00|33.42|33.12|33.48|33.18|33.49|33.19|33.39|33.09|75
1634073300000|2021-10-12 21:15:00|33.49|33.19|33.46|33.16|33.51|33.21|33.46|33.16|34
1634073600000|2021-10-12 21:20:00|33.45|33.15|33.51|33.21|33.51|33.21|33.42|33.12|75
1634073900000|2021-10-12 21:25:00|33.52|33.22|33.5|33.2|33.52|33.22|33.49|33.19|49
1634074200000|2021-10-12 21:30:00|33.51|33.21|33.57|33.27|33.58|33.28|33.5|33.2|34
1634074500000|2021-10-12 21:35:00|33.58|33.28|33.51|33.21|33.58|33.28|33.51|33.21|54
1634074800000|2021-10-12 21:40:00|33.52|33.22|33.52|33.22|33.53|33.23|33.51|33.21|61
1634075100000|2021-10-12 21:45:00|33.53|33.23|33.57|33.27|33.57|33.27|33.43|33.13|96
1634075400000|2021-10-12 21:50:00|33.58|33.28|33.52|33.22|33.58|33.28|33.48|33.18|67
1634075700000|2021-10-12 21:55:00|33.51|33.21|33.53|33.23|33.55|33.25|33.49|33.19|66
1634076000000|2021-10-12 22:00:00|33.52|33.22|33.5|33.2|33.54|33.24|33.5|33.2|53
1634076300000|2021-10-12 22:05:00|33.49|33.19|33.37|33.07|33.5|33.2|33.35|33.05|81
1634076600000|2021-10-12 22:10:00|33.38|33.08|33.42|33.12|33.44|33.14|33.36|33.06|83
1634076900000|2021-10-12 22:15:00|33.43|33.13|33.53|33.23|33.54|33.24|33.43|33.13|60
1634077200000|2021-10-12 22:20:00|33.54|33.24|33.55|33.25|33.55|33.25|33.51|33.21|40
1634077500000|2021-10-12 22:25:00|33.56|33.26|33.51|33.21|33.56|33.26|33.51|33.21|36
1634077800000|2021-10-12 22:30:00|33.5|33.2|33.64|33.34|33.66|33.36|33.49|33.19|82
1634078100000|2021-10-12 22:35:00|33.63|33.33|33.61|33.31|33.63|33.33|33.58|33.28|66
1634078400000|2021-10-12 22:40:00|33.59|33.29|33.58|33.28|33.61|33.31|33.47|33.17|77
1634078700000|2021-10-12 22:45:00|33.57|33.27|33.56|33.26|33.6|33.3|33.55|33.25|38
1634079000000|2021-10-12 22:50:00|33.55|33.25|33.59|33.29|33.59|33.29|33.53|33.23|73
1634079300000|2021-10-12 22:55:00|33.58|33.28|33.55|33.25|33.58|33.28|33.51|33.21|80
1634079600000|2021-10-12 23:00:00|33.54|33.24|33.55|33.25|33.58|33.28|33.51|33.21|103
1634079900000|2021-10-12 23:05:00|33.54|33.24|33.59|33.29|33.59|33.29|33.54|33.24|44
1634080200000|2021-10-12 23:10:00|33.6|33.3|33.67|33.37|33.7|33.4|33.59|33.29|119
1634080500000|2021-10-12 23:15:00|33.68|33.38|33.58|33.28|33.68|33.38|33.58|33.28|81
1634080800000|2021-10-12 23:20:00|33.57|33.27|33.54|33.24|33.61|33.31|33.51|33.21|56
1634081100000|2021-10-12 23:25:00|33.53|33.23|33.47|33.17|33.54|33.24|33.46|33.16|91
1634081400000|2021-10-12 23:30:00|33.48|33.18|33.48|33.18|33.49|33.19|33.44|33.14|67
1634081700000|2021-10-12 23:35:00|33.49|33.19|33.43|33.13|33.49|33.19|33.42|33.12|49
1634082000000|2021-10-12 23:40:00|33.44|33.14|33.42|33.12|33.47|33.17|33.4|33.1|35
1634082300000|2021-10-12 23:45:00|33.43|33.13|33.46|33.16|33.46|33.16|33.42|33.12|64
1634082600000|2021-10-12 23:50:00|33.45|33.15|33.35|33.05|33.48|33.18|33.35|33.05|93
1634082900000|2021-10-12 23:55:00|33.36|33.06|33.41|33.11|33.46|33.16|33.35|33.05|96
1634083200000|2021-10-13 00:00:00|33.4|33.1|33.22|32.92|33.43|33.13|33.19|32.89|107
1634083500000|2021-10-13 00:05:00|33.23|32.93|33.47|33.17|33.48|33.18|33.2|32.9|127
1634083800000|2021-10-13 00:10:00|33.48|33.18|33.48|33.18|33.57|33.27|33.45|33.15|140
1634084100000|2021-10-13 00:15:00|33.49|33.19|33.44|33.14|33.52|33.22|33.4|33.1|108
1634084400000|2021-10-13 00:20:00|33.45|33.15|33.57|33.27|33.59|33.29|33.45|33.15|87
1634084700000|2021-10-13 00:25:00|33.56|33.26|33.66|33.36|33.66|33.36|33.54|33.24|105
1634085000000|2021-10-13 00:30:00|33.65|33.35|33.82|33.52|33.84|33.54|33.65|33.35|128
1634085300000|2021-10-13 00:35:00|33.83|33.53|33.99|33.69|34.06|33.76|33.83|33.53|190
1634085600000|2021-10-13 00:40:00|34|33.7|33.92|33.62|34.01|33.71|33.9|33.6|71
1634085900000|2021-10-13 00:45:00|33.91|33.61|33.88|33.58|33.92|33.62|33.86|33.56|51
1634086200000|2021-10-13 00:50:00|33.89|33.59|33.85|33.55|33.9|33.6|33.8|33.5|106
1634086500000|2021-10-13 00:55:00|33.86|33.56|33.9|33.6|33.9|33.6|33.84|33.54|61
1634086800000|2021-10-13 01:00:00|33.89|33.59|33.82|33.52|33.94|33.64|33.78|33.48|90
1634087100000|2021-10-13 01:05:00|33.83|33.53|33.81|33.51|33.88|33.58|33.8|33.5|124
1634087400000|2021-10-13 01:10:00|33.82|33.52|33.88|33.58|33.88|33.58|33.82|33.52|111
1634087700000|2021-10-13 01:15:00|33.89|33.59|33.98|33.68|33.98|33.68|33.88|33.58|118
1634088000000|2021-10-13 01:20:00|33.99|33.69|34.02|33.72|34.03|33.73|33.96|33.66|77
1634088300000|2021-10-13 01:25:00|34.03|33.73|34.04|33.74|34.06|33.76|33.99|33.69|90
1634088600000|2021-10-13 01:30:00|34.02|33.72|34.05|33.75|34.07|33.77|34|33.7|68
1634088900000|2021-10-13 01:35:00|34.04|33.74|34.07|33.77|34.08|33.78|34.04|33.74|114
1634089200000|2021-10-13 01:40:00|34.08|33.78|34.06|33.76|34.11|33.81|34.06|33.76|91
1634089500000|2021-10-13 01:45:00|34.07|33.77|34.08|33.78|34.08|33.78|34.04|33.74|88
1634089800000|2021-10-13 01:50:00|34.09|33.79|34.08|33.78|34.1|33.8|34.07|33.77|60
1634090100000|2021-10-13 01:55:00|34.07|33.77|34.08|33.78|34.1|33.8|34.04|33.74|105
1634090400000|2021-10-13 02:00:00|34.07|33.77|34.11|33.81|34.18|33.88|34|33.7|162
1634090700000|2021-10-13 02:05:00|34.1|33.8|34.12|33.82|34.15|33.85|34.09|33.79|146
1634091000000|2021-10-13 02:10:00|34.11|33.81|34.14|33.84|34.15|33.85|34.09|33.79|98
1634091300000|2021-10-13 02:15:00|34.15|33.85|34.21|33.91|34.23|33.93|34.14|33.84|114
1634091600000|2021-10-13 02:20:00|34.2|33.9|34.16|33.86|34.2|33.9|34.15|33.85|63
1634091900000|2021-10-13 02:25:00|34.15|33.85|34.15|33.85|34.17|33.87|34.11|33.81|85
1634092200000|2021-10-13 02:30:00|34.14|33.84|34.23|33.93|34.24|33.94|34.14|33.84|126
1634092500000|2021-10-13 02:35:00|34.24|33.94|34.31|34.01|34.31|34.01|34.24|33.94|87
1634092800000|2021-10-13 02:40:00|34.3|34|34.32|34.02|34.35|34.05|34.29|33.99|81
1634093100000|2021-10-13 02:45:00|34.33|34.03|34.42|34.12|34.42|34.12|34.32|34.02|84
1634093400000|2021-10-13 02:50:00|34.41|34.11|34.52|34.22|34.54|34.24|34.38|34.08|144
1634093700000|2021-10-13 02:55:00|34.53|34.23|34.54|34.24|34.55|34.25|34.46|34.16|148
1634094000000|2021-10-13 03:00:00|34.55|34.25|34.52|34.22|34.6|34.3|34.48|34.18|136
1634094300000|2021-10-13 03:05:00|34.51|34.21|34.42|34.12|34.51|34.21|34.41|34.11|114
1634094600000|2021-10-13 03:10:00|34.43|34.13|34.45|34.15|34.45|34.15|34.37|34.07|126
1634094900000|2021-10-13 03:15:00|34.44|34.14|34.45|34.15|34.48|34.18|34.41|34.11|109
1634095200000|2021-10-13 03:20:00|34.44|34.14|34.41|34.11|34.47|34.17|34.36|34.06|109
1634095500000|2021-10-13 03:25:00|34.4|34.1|34.56|34.26|34.59|34.29|34.4|34.1|151
1634095800000|2021-10-13 03:30:00|34.57|34.27|34.61|34.31|34.62|34.32|34.55|34.25|103
1634096100000|2021-10-13 03:35:00|34.62|34.32|34.63|34.33|34.66|34.36|34.61|34.31|96
1634096400000|2021-10-13 03:40:00|34.64|34.34|34.61|34.31|34.65|34.35|34.56|34.26|123
1634096700000|2021-10-13 03:45:00|34.6|34.3|34.63|34.33|34.65|34.35|34.6|34.3|97
1634097000000|2021-10-13 03:50:00|34.64|34.34|34.63|34.33|34.64|34.34|34.58|34.28|116
1634097300000|2021-10-13 03:55:00|34.62|34.32|34.63|34.33|34.66|34.36|34.61|34.31|112
1634097600000|2021-10-13 04:00:00|34.62|34.32|34.49|34.19|34.65|34.35|34.49|34.19|123
1634097900000|2021-10-13 04:05:00|34.5|34.2|34.59|34.29|34.61|34.31|34.49|34.19|103
1634098200000|2021-10-13 04:10:00|34.6|34.3|34.63|34.33|34.66|34.36|34.59|34.29|88
1634098500000|2021-10-13 04:15:00|34.64|34.34|34.66|34.36|34.67|34.37|34.61|34.31|119
1634098800000|2021-10-13 04:20:00|34.67|34.37|34.59|34.29|34.67|34.37|34.57|34.27|71
1634099100000|2021-10-13 04:25:00|34.6|34.3|34.57|34.27|34.63|34.33|34.57|34.27|71
1634099400000|2021-10-13 04:30:00|34.56|34.26|34.58|34.28|34.6|34.3|34.53|34.23|93
1634099700000|2021-10-13 04:35:00|34.57|34.27|34.61|34.31|34.64|34.34|34.57|34.27|143
1634100000000|2021-10-13 04:40:00|34.6|34.3|34.71|34.41|34.72|34.42|34.58|34.28|112
1634100300000|2021-10-13 04:45:00|34.7|34.4|34.79|34.49|34.79|34.49|34.67|34.37|104
1634100600000|2021-10-13 04:50:00|34.78|34.48|34.79|34.49|34.82|34.52|34.72|34.42|146
1634100900000|2021-10-13 04:55:00|34.78|34.48|34.74|34.44|34.8|34.5|34.66|34.36|138
1634101200000|2021-10-13 05:00:00|34.75|34.45|34.82|34.52|34.83|34.53|34.75|34.45|110
1634101500000|2021-10-13 05:05:00|34.81|34.51|34.95|34.65|34.96|34.66|34.8|34.5|151
1634101800000|2021-10-13 05:10:00|34.94|34.64|35|34.7|35|34.7|34.94|34.64|102
1634102100000|2021-10-13 05:15:00|35.01|34.71|35.09|34.79|35.09|34.79|34.99|34.69|94
1634102400000|2021-10-13 05:20:00|35.08|34.78|34.77|34.47|35.12|34.82|34.58|34.28|178
1634102700000|2021-10-13 05:25:00|34.76|34.46|34.65|34.35|34.79|34.49|34.65|34.35|213
1634103000000|2021-10-13 05:30:00|34.66|34.36|34.06|33.76|34.66|34.36|34.06|33.76|268
1634103300000|2021-10-13 05:35:00|34.05|33.75|33.92|33.62|34.21|33.91|33.91|33.61|310
1634103600000|2021-10-13 05:40:00|33.93|33.63|33.92|33.62|34.09|33.79|33.91|33.61|301
1634103900000|2021-10-13 05:45:00|33.91|33.61|34.06|33.76|34.11|33.81|33.91|33.61|215
1634104200000|2021-10-13 05:50:00|34.05|33.75|33.94|33.64|34.11|33.81|33.82|33.52|305
1634104500000|2021-10-13 05:55:00|33.95|33.65|33.72|33.42|34|33.7|33.72|33.42|259
1634104800000|2021-10-13 06:00:00|33.73|33.43|33.97|33.67|34.01|33.71|33.6|33.3|278
1634105100000|2021-10-13 06:05:00|33.98|33.68|33.79|33.49|34|33.7|33.76|33.46|264
1634105400000|2021-10-13 06:10:00|33.8|33.5|33.82|33.52|33.86|33.56|33.73|33.43|206
1634105700000|2021-10-13 06:15:00|33.83|33.53|33.92|33.62|33.92|33.62|33.79|33.49|146
1634106000000|2021-10-13 06:20:00|33.93|33.63|34.04|33.74|34.15|33.85|33.92|33.62|257
1634106300000|2021-10-13 06:25:00|34.05|33.75|34.09|33.79|34.12|33.82|34.02|33.72|94
1634106600000|2021-10-13 06:30:00|34.1|33.8|34.07|33.77|34.1|33.8|34.03|33.73|127
1634106900000|2021-10-13 06:35:00|34.08|33.78|34.15|33.85|34.19|33.89|34.06|33.76|126
1634107200000|2021-10-13 06:40:00|34.16|33.86|34.09|33.79|34.26|33.96|34.08|33.78|165
1634107500000|2021-10-13 06:45:00|34.08|33.78|34.06|33.76|34.15|33.85|34.04|33.74|131
1634107800000|2021-10-13 06:50:00|34.07|33.77|34.1|33.8|34.12|33.82|34.04|33.74|118
1634108100000|2021-10-13 06:55:00|34.09|33.79|34.28|33.98|34.37|34.07|34.08|33.78|174
1634108400000|2021-10-13 07:00:00|34.27|33.97|34.37|34.07|34.39|34.09|34.26|33.96|141
1634108700000|2021-10-13 07:05:00|34.38|34.08|34.4|34.1|34.43|34.13|34.33|34.03|158
1634109000000|2021-10-13 07:10:00|34.41|34.11|34.33|34.03|34.44|34.14|34.31|34.01|154
1634109300000|2021-10-13 07:15:00|34.34|34.04|34.42|34.12|34.42|34.12|34.29|33.99|152
1634109600000|2021-10-13 07:20:00|34.41|34.11|34.27|33.97|34.44|34.14|34.27|33.97|171
1634109900000|2021-10-13 07:25:00|34.28|33.98|34.33|34.03|34.43|34.13|34.28|33.98|147
1634110200000|2021-10-13 07:30:00|34.32|34.02|34.26|33.96|34.37|34.07|34.15|33.85|214
1634110500000|2021-10-13 07:35:00|34.27|33.97|34.1|33.8|34.32|34.02|34.08|33.78|205
1634110800000|2021-10-13 07:40:00|34.09|33.79|34.08|33.78|34.17|33.87|34.06|33.76|148
1634111100000|2021-10-13 07:45:00|34.07|33.77|34.15|33.85|34.19|33.89|34.06|33.76|141
1634111400000|2021-10-13 07:50:00|34.16|33.86|34.14|33.84|34.21|33.91|34.12|33.82|99
1634111700000|2021-10-13 07:55:00|34.15|33.85|34.24|33.94|34.33|34.03|34.11|33.81|187
1634112000000|2021-10-13 08:00:00|34.23|33.93|34.56|34.26|34.68|34.38|34.22|33.92|291
1634112300000|2021-10-13 08:05:00|34.57|34.27|34.68|34.38|34.68|34.38|34.53|34.23|220
1634112600000|2021-10-13 08:10:00|34.69|34.39|34.77|34.47|34.77|34.47|34.65|34.35|175
1634112900000|2021-10-13 08:15:00|34.76|34.46|34.98|34.68|34.98|34.68|34.75|34.45|167
1634113200000|2021-10-13 08:20:00|34.97|34.67|34.99|34.69|35.01|34.71|34.94|34.64|175
1634113500000|2021-10-13 08:25:00|34.98|34.68|35.01|34.71|35.02|34.72|34.91|34.61|198
1634113800000|2021-10-13 08:30:00|35|34.7|34.94|34.64|35.03|34.73|34.91|34.61|181
1634114100000|2021-10-13 08:35:00|34.95|34.65|34.77|34.47|34.97|34.67|34.77|34.47|147
1634114400000|2021-10-13 08:40:00|34.78|34.48|34.68|34.38|34.79|34.49|34.61|34.31|121
1634114700000|2021-10-13 08:45:00|34.69|34.39|34.85|34.55|34.89|34.59|34.68|34.38|153
1634115000000|2021-10-13 08:50:00|34.84|34.54|34.7|34.4|34.87|34.57|34.67|34.37|187
1634115300000|2021-10-13 08:55:00|34.71|34.41|34.74|34.44|34.79|34.49|34.56|34.26|197
1634115600000|2021-10-13 09:00:00|34.75|34.45|35.19|34.89|35.34|35.04|34.68|34.38|337
1634115900000|2021-10-13 09:05:00|35.18|34.88|35.13|34.83|35.2|34.9|35.08|34.78|200
1634116200000|2021-10-13 09:10:00|35.14|34.84|35.29|34.99|35.32|35.02|35.13|34.83|245
1634116500000|2021-10-13 09:15:00|35.3|35|35.81|35.51|35.81|35.51|35.21|34.91|303
1634116800000|2021-10-13 09:20:00|35.8|35.5|35.59|35.29|35.85|35.55|35.59|35.29|200
1634117100000|2021-10-13 09:25:00|35.6|35.3|35.87|35.57|35.96|35.66|35.5|35.2|347
1634117400000|2021-10-13 09:30:00|35.86|35.56|35.72|35.42|35.89|35.59|35.61|35.31|225
1634117700000|2021-10-13 09:35:00|35.71|35.41|35.49|35.19|35.72|35.42|35.43|35.13|190
1634118000000|2021-10-13 09:40:00|35.48|35.18|35.27|34.97|35.53|35.23|35.27|34.97|155
1634118300000|2021-10-13 09:45:00|35.28|34.98|35.28|34.98|35.36|35.06|35.23|34.93|174
1634118600000|2021-10-13 09:50:00|35.29|34.99|35.35|35.05|35.41|35.11|35.25|34.95|206
1634118900000|2021-10-13 09:55:00|35.34|35.04|35.59|35.29|35.66|35.36|35.19|34.89|212
1634119200000|2021-10-13 10:00:00|35.58|35.28|35.63|35.33|35.67|35.37|35.46|35.16|228
1634119500000|2021-10-13 10:05:00|35.64|35.34|35.72|35.42|35.78|35.48|35.62|35.32|189
1634119800000|2021-10-13 10:10:00|35.7|35.4|35.8|35.5|35.83|35.53|35.69|35.39|152
1634120100000|2021-10-13 10:15:00|35.81|35.51|35.85|35.55|35.85|35.55|35.74|35.44|191
1634120400000|2021-10-13 10:20:00|35.86|35.56|35.9|35.6|35.96|35.66|35.85|35.55|157
1634120700000|2021-10-13 10:25:00|35.91|35.61|35.74|35.44|35.93|35.63|35.74|35.44|183
1634121000000|2021-10-13 10:30:00|35.75|35.45|35.8|35.5|35.83|35.53|35.61|35.31|187
1634121300000|2021-10-13 10:35:00|35.81|35.51|35.88|35.58|35.93|35.63|35.76|35.46|218
1634121600000|2021-10-13 10:40:00|35.89|35.59|35.77|35.47|35.93|35.63|35.74|35.44|203
1634121900000|2021-10-13 10:45:00|35.78|35.48|35.64|35.34|35.79|35.49|35.59|35.29|188
1634122200000|2021-10-13 10:50:00|35.63|35.33|35.57|35.27|35.71|35.41|35.51|35.21|236
1634122500000|2021-10-13 10:55:00|35.58|35.28|36.14|35.84|36.27|35.97|35.56|35.26|283
1634122800000|2021-10-13 11:00:00|36.13|35.83|35.9|35.6|36.23|35.93|35.86|35.56|225
1634123100000|2021-10-13 11:05:00|35.91|35.61|36.17|35.87|36.24|35.94|35.82|35.52|264
1634123400000|2021-10-13 11:10:00|36.18|35.88|36.26|35.96|36.27|35.97|35.98|35.68|207
1634123700000|2021-10-13 11:15:00|36.27|35.97|36.15|35.85|36.33|36.03|36.08|35.78|243
1634124000000|2021-10-13 11:20:00|36.16|35.86|36.23|35.93|36.39|36.09|36.1|35.8|265
1634124300000|2021-10-13 11:25:00|36.24|35.94|36.08|35.78|36.24|35.94|36.08|35.78|162
1634124600000|2021-10-13 11:30:00|36.09|35.79|36.14|35.84|36.18|35.88|36.02|35.72|194
1634124900000|2021-10-13 11:35:00|36.15|35.85|36.43|36.13|36.49|36.19|36.1|35.8|317
1634125200000|2021-10-13 11:40:00|36.42|36.12|36.37|36.07|36.45|36.15|36.37|36.07|162
1634125500000|2021-10-13 11:45:00|36.36|36.06|36.18|35.88|36.37|36.07|36.14|35.84|209
1634125800000|2021-10-13 11:50:00|36.19|35.89|36.27|35.97|36.32|36.02|36.16|35.86|234
1634126100000|2021-10-13 11:55:00|36.26|35.96|36.36|36.06|36.45|36.15|36.23|35.93|244
1634126400000|2021-10-13 12:00:00|36.37|36.07|36.44|36.14|36.52|36.22|36.18|35.88|269
1634126700000|2021-10-13 12:05:00|36.43|36.13|36.57|36.27|36.61|36.31|36.43|36.13|265
1634127000000|2021-10-13 12:10:00|36.56|36.26|36.31|36.01|36.57|36.27|36.29|35.99|195
1634127300000|2021-10-13 12:15:00|36.3|36|36.17|35.87|36.31|36.01|36.1|35.8|199
1634127600000|2021-10-13 12:20:00|36.18|35.88|35.94|35.64|36.18|35.88|35.85|35.55|233
1634127900000|2021-10-13 12:25:00|35.95|35.65|36|35.7|36.04|35.74|35.93|35.63|170
1634128200000|2021-10-13 12:30:00|36.01|35.71|36.04|35.74|36.17|35.87|35.96|35.66|178
1634128500000|2021-10-13 12:35:00|36.05|35.75|35.99|35.69|36.12|35.82|35.97|35.67|168
1634128800000|2021-10-13 12:40:00|35.98|35.68|35.92|35.62|36|35.7|35.89|35.59|222
1634129100000|2021-10-13 12:45:00|35.91|35.61|35.94|35.64|36.04|35.74|35.82|35.52|255
1634129400000|2021-10-13 12:50:00|35.95|35.65|36.08|35.78|36.08|35.78|35.89|35.59|175
1634129700000|2021-10-13 12:55:00|36.09|35.79|36.31|36.01|36.39|36.09|36.08|35.78|286
1634130000000|2021-10-13 13:00:00|36.32|36.02|36.39|36.09|36.45|36.15|36.28|35.98|224
1634130300000|2021-10-13 13:05:00|36.4|36.1|36.17|35.87|36.42|36.12|36.16|35.86|164
1634130600000|2021-10-13 13:10:00|36.19|35.89|36.28|35.98|36.3|36|36.08|35.78|148
1634130900000|2021-10-13 13:15:00|36.27|35.97|36.29|35.99|36.36|36.06|36.23|35.93|143
1634131200000|2021-10-13 13:20:00|36.3|36|36.16|35.86|36.31|36.01|36.08|35.78|164
1634131500000|2021-10-13 13:25:00|36.15|35.85|36.14|35.84|36.27|35.97|36.11|35.81|111
1634131800000|2021-10-13 13:30:00|36.15|35.85|36.04|35.74|36.27|35.97|36.02|35.72|152
1634132100000|2021-10-13 13:35:00|36.05|35.75|36|35.7|36.1|35.8|35.95|35.65|126
1634132400000|2021-10-13 13:40:00|36.01|35.71|35.92|35.62|36.05|35.75|35.87|35.57|132
1634132700000|2021-10-13 13:45:00|35.93|35.63|35.84|35.54|35.97|35.67|35.75|35.45|191
1634133000000|2021-10-13 13:50:00|35.83|35.53|35.85|35.55|35.88|35.58|35.78|35.48|147
1634133300000|2021-10-13 13:55:00|35.84|35.54|36.03|35.73|36.09|35.79|35.81|35.51|206
1634133600000|2021-10-13 14:00:00|36.02|35.72|35.88|35.58|36.04|35.74|35.79|35.49|227
1634133900000|2021-10-13 14:05:00|35.87|35.57|36.03|35.73|36.03|35.73|35.81|35.51|161
1634134200000|2021-10-13 14:10:00|36.04|35.74|36.25|35.95|36.25|35.95|35.94|35.64|217
1634134500000|2021-10-13 14:15:00|36.24|35.94|36.2|35.9|36.26|35.96|36.16|35.86|174
1634134800000|2021-10-13 14:20:00|36.19|35.89|36.44|36.14|36.46|36.16|36.1|35.8|186
1634135100000|2021-10-13 14:25:00|36.45|36.15|37.07|36.77|37.19|36.89|36.44|36.14|395
1634135400000|2021-10-13 14:30:00|37.08|36.78|37.52|37.22|37.76|37.46|36.99|36.69|494
1634135700000|2021-10-13 14:35:00|37.53|37.23|37.15|36.85|37.53|37.23|37.08|36.78|389
1634136000000|2021-10-13 14:40:00|37.16|36.86|37.03|36.73|37.16|36.86|36.95|36.65|356
1634136300000|2021-10-13 14:45:00|37.04|36.74|37.14|36.84|37.18|36.88|36.76|36.46|283
1634136600000|2021-10-13 14:50:00|37.15|36.85|37.14|36.84|37.38|37.08|37.1|36.8|307
1634136900000|2021-10-13 14:55:00|37.15|36.85|37.12|36.82|37.3|37|36.92|36.62|346
1634137200000|2021-10-13 15:00:00|37.14|36.84|37.47|37.17|37.49|37.19|37.14|36.84|400
1634137500000|2021-10-13 15:05:00|37.46|37.16|37.28|36.98|37.49|37.19|37.26|36.96|273
1634137800000|2021-10-13 15:10:00|37.29|36.99|37|36.7|37.29|36.99|36.92|36.62|216
1634138100000|2021-10-13 15:15:00|36.99|36.69|37.06|36.76|37.19|36.89|36.98|36.68|238
1634138400000|2021-10-13 15:20:00|37.05|36.75|36.96|36.66|37.06|36.76|36.93|36.63|181
1634138700000|2021-10-13 15:25:00|36.97|36.67|37.01|36.71|37.06|36.76|36.95|36.65|161
1634139000000|2021-10-13 15:30:00|37|36.7|36.98|36.68|37.05|36.75|36.95|36.65|140
1634139300000|2021-10-13 15:35:00|36.99|36.69|36.77|36.47|36.99|36.69|36.68|36.38|260
1634139600000|2021-10-13 15:40:00|36.78|36.48|36.73|36.43|36.83|36.53|36.66|36.36|194
1634139900000|2021-10-13 15:45:00|36.74|36.44|36.67|36.37|36.82|36.52|36.67|36.37|181
1634140200000|2021-10-13 15:50:00|36.66|36.36|36.74|36.44|36.83|36.53|36.65|36.35|208
1634140500000|2021-10-13 15:55:00|36.75|36.45|36.92|36.62|37|36.7|36.73|36.43|302
1634140800000|2021-10-13 16:00:00|36.93|36.63|36.72|36.42|36.96|36.66|36.68|36.38|272
1634141100000|2021-10-13 16:05:00|36.73|36.43|36.58|36.28|36.74|36.44|36.56|36.26|189
1634141400000|2021-10-13 16:10:00|36.57|36.27|36.61|36.31|36.67|36.37|36.41|36.11|280
1634141700000|2021-10-13 16:15:00|36.6|36.3|36.62|36.32|36.65|36.35|36.56|36.26|164
1634142000000|2021-10-13 16:20:00|36.61|36.31|36.49|36.19|36.63|36.33|36.49|36.19|180
1634142300000|2021-10-13 16:25:00|36.47|36.17|36.49|36.19|36.64|36.34|36.42|36.12|220
1634142600000|2021-10-13 16:30:00|36.51|36.21|36.5|36.2|36.54|36.24|36.44|36.14|161
1634142900000|2021-10-13 16:35:00|36.49|36.19|36.48|36.18|36.63|36.33|36.48|36.18|221
1634143200000|2021-10-13 16:40:00|36.49|36.19|36.62|36.32|36.63|36.33|36.43|36.13|184
1634143500000|2021-10-13 16:45:00|36.63|36.33|36.65|36.35|36.72|36.42|36.57|36.27|229
1634143800000|2021-10-13 16:50:00|36.64|36.34|36.56|36.26|36.7|36.4|36.54|36.24|169
1634144100000|2021-10-13 16:55:00|36.57|36.27|36.85|36.55|36.88|36.58|36.51|36.21|310
1634144400000|2021-10-13 17:00:00|36.86|36.56|36.81|36.51|36.96|36.66|36.76|36.46|349
1634144700000|2021-10-13 17:05:00|36.82|36.52|36.27|35.97|36.85|36.55|36.26|35.96|253
1634145000000|2021-10-13 17:10:00|36.28|35.98|36.16|35.86|36.32|36.02|36.15|35.85|238
1634145300000|2021-10-13 17:15:00|36.17|35.87|36.25|35.95|36.28|35.98|36.16|35.86|163
1634145600000|2021-10-13 17:20:00|36.24|35.94|36.1|35.8|36.25|35.95|36.06|35.76|177
1634145900000|2021-10-13 17:25:00|36.11|35.81|36.26|35.96|36.27|35.97|36.1|35.8|147
1634146200000|2021-10-13 17:30:00|36.25|35.95|36.15|35.85|36.3|36|36.12|35.82|169
1634146500000|2021-10-13 17:35:00|36.16|35.86|36.16|35.86|36.2|35.9|36.12|35.82|143
1634146800000|2021-10-13 17:40:00|36.17|35.87|36.13|35.83|36.18|35.88|36.08|35.78|149
1634147100000|2021-10-13 17:45:00|36.14|35.84|36.06|35.76|36.17|35.87|36.04|35.74|128
1634147400000|2021-10-13 17:50:00|36.07|35.77|36.07|35.77|36.12|35.82|36.02|35.72|130
1634147700000|2021-10-13 17:55:00|36.08|35.78|36.09|35.79|36.18|35.88|36.04|35.74|181
1634148000000|2021-10-13 18:00:00|36.08|35.78|36.08|35.78|36.14|35.84|36.04|35.74|171
1634148300000|2021-10-13 18:05:00|36.09|35.79|36.1|35.8|36.11|35.81|36.03|35.73|104
1634148600000|2021-10-13 18:10:00|36.11|35.81|36.12|35.82|36.13|35.83|36.07|35.77|133
1634148900000|2021-10-13 18:15:00|36.11|35.81|36.08|35.78|36.16|35.86|36.08|35.78|97
1634149200000|2021-10-13 18:20:00|36.09|35.79|36.09|35.79|36.13|35.83|36.06|35.76|89
1634149500000|2021-10-13 18:25:00|36.08|35.78|36.11|35.81|36.16|35.86|36.08|35.78|108
1634149800000|2021-10-13 18:30:00|36.12|35.82|36.05|35.75|36.13|35.83|35.99|35.69|143
1634150100000|2021-10-13 18:35:00|36.04|35.74|36.05|35.75|36.06|35.76|36.01|35.71|138
1634150400000|2021-10-13 18:40:00|36.04|35.74|36.04|35.74|36.09|35.79|36|35.7|142
1634150700000|2021-10-13 18:45:00|36.03|35.73|36.05|35.75|36.09|35.79|35.98|35.68|124
1634151000000|2021-10-13 18:50:00|36.04|35.74|35.77|35.47|36.04|35.74|35.72|35.42|185
1634151300000|2021-10-13 18:55:00|35.76|35.46|35.94|35.64|35.98|35.68|35.76|35.46|238
1634151600000|2021-10-13 19:00:00|35.95|35.65|35.84|35.54|36.02|35.72|35.84|35.54|106
1634151900000|2021-10-13 19:05:00|35.83|35.53|35.98|35.68|35.98|35.68|35.83|35.53|119
1634152200000|2021-10-13 19:10:00|35.97|35.67|36|35.7|36.07|35.77|35.97|35.67|78
1634152500000|2021-10-13 19:15:00|35.99|35.69|35.99|35.69|36|35.7|35.92|35.62|130
1634152800000|2021-10-13 19:20:00|35.98|35.68|36.01|35.71|36.01|35.71|35.94|35.64|84
1634153100000|2021-10-13 19:25:00|36.02|35.72|36.04|35.74|36.07|35.77|36.01|35.71|59
1634153400000|2021-10-13 19:30:00|36.05|35.75|36.1|35.8|36.13|35.83|36.04|35.74|85
1634153700000|2021-10-13 19:35:00|36.11|35.81|36.17|35.87|36.18|35.88|36.07|35.77|92
1634154000000|2021-10-13 19:40:00|36.16|35.86|35.97|35.67|36.19|35.89|35.97|35.67|170
1634154300000|2021-10-13 19:45:00|35.98|35.68|36.02|35.72|36.03|35.73|35.98|35.68|107
1634154600000|2021-10-13 19:50:00|36.03|35.73|36.15|35.85|36.17|35.87|36.02|35.72|131
1634154900000|2021-10-13 19:55:00|36.16|35.86|36.11|35.81|36.22|35.92|36.1|35.8|140
1634155200000|2021-10-13 20:00:00|36.12|35.82|35.89|35.59|36.12|35.82|35.87|35.57|173
1634155500000|2021-10-13 20:05:00|35.88|35.58|35.88|35.58|35.92|35.62|35.79|35.49|170
1634155800000|2021-10-13 20:10:00|35.86|35.56|35.85|35.55|35.89|35.59|35.78|35.48|137
1634156100000|2021-10-13 20:15:00|35.86|35.56|36.05|35.75|36.06|35.76|35.84|35.54|163
1634156400000|2021-10-13 20:20:00|36.04|35.74|36.08|35.78|36.09|35.79|36.02|35.72|117
1634156700000|2021-10-13 20:25:00|36.09|35.79|36.04|35.74|36.11|35.81|36.03|35.73|112
1634157000000|2021-10-13 20:30:00|36.05|35.75|36.03|35.73|36.08|35.78|35.94|35.64|149
1634157300000|2021-10-13 20:35:00|36.02|35.72|36.11|35.81|36.13|35.83|36.02|35.72|129
1634157600000|2021-10-13 20:40:00|36.1|35.8|36.14|35.84|36.15|35.85|36.1|35.8|77
1634157900000|2021-10-13 20:45:00|36.13|35.83|36.09|35.79|36.14|35.84|35.91|35.61|144
1634158200000|2021-10-13 20:50:00|36.1|35.8|36.05|35.75|36.11|35.81|36.02|35.72|122
1634158500000|2021-10-13 20:55:00|36.06|35.76|36.12|35.82|36.14|35.84|36.02|35.72|102
1634158800000|2021-10-13 21:00:00|36.13|35.83|36.13|35.83|36.15|35.85|36.1|35.8|65
1634159100000|2021-10-13 21:05:00|36.12|35.82|36.16|35.86|36.16|35.86|36.09|35.79|99
1634159400000|2021-10-13 21:10:00|36.15|35.85|36.24|35.94|36.27|35.97|36.13|35.83|153
1634159700000|2021-10-13 21:15:00|36.23|35.93|36.24|35.94|36.27|35.97|36.22|35.92|123
1634160000000|2021-10-13 21:20:00|36.25|35.95|36.24|35.94|36.32|36.02|36.24|35.94|110
1634160300000|2021-10-13 21:25:00|36.23|35.93|36.15|35.85|36.24|35.94|36.1|35.8|93
1634160600000|2021-10-13 21:30:00|36.16|35.86|36.28|35.98|36.29|35.99|36.15|35.85|74
1634160900000|2021-10-13 21:35:00|36.29|35.99|36.42|36.12|36.46|36.16|36.29|35.99|66
1634161200000|2021-10-13 21:40:00|36.43|36.13|36.32|36.02|36.45|36.15|36.31|36.01|78
1634161500000|2021-10-13 21:45:00|36.33|36.03|36.24|35.94|36.4|36.1|36.23|35.93|137
1634161800000|2021-10-13 21:50:00|36.23|35.93|36.25|35.95|36.26|35.96|36.18|35.88|100
1634162100000|2021-10-13 21:55:00|36.27|35.97|36.3|36|36.33|36.03|36.27|35.97|121
1634162400000|2021-10-13 22:00:00|36.29|35.99|36.32|36.02|36.42|36.12|36.25|35.95|232
1634162700000|2021-10-13 22:05:00|36.31|36.01|36.29|35.99|36.35|36.05|36.29|35.99|177
1634163000000|2021-10-13 22:10:00|36.3|36|36.41|36.11|36.41|36.11|36.29|35.99|104
1634163300000|2021-10-13 22:15:00|36.42|36.12|36.54|36.24|36.54|36.24|36.39|36.09|153
1634163600000|2021-10-13 22:20:00|36.55|36.25|36.64|36.34|36.67|36.37|36.54|36.24|132
1634163900000|2021-10-13 22:25:00|36.65|36.35|36.51|36.21|36.65|36.35|36.49|36.19|102
1634164200000|2021-10-13 22:30:00|36.52|36.22|36.44|36.14|36.56|36.26|36.41|36.11|106
1634164500000|2021-10-13 22:35:00|36.43|36.13|36.59|36.29|36.6|36.3|36.41|36.11|143
1634164800000|2021-10-13 22:40:00|36.58|36.28|36.54|36.24|36.64|36.34|36.54|36.24|119
1634165100000|2021-10-13 22:45:00|36.55|36.25|36.51|36.21|36.63|36.33|36.48|36.18|170
1634165400000|2021-10-13 22:50:00|36.5|36.2|36.55|36.25|36.56|36.26|36.47|36.17|108
1634165700000|2021-10-13 22:55:00|36.56|36.26|36.59|36.29|36.66|36.36|36.55|36.25|162
1634166000000|2021-10-13 23:00:00|36.6|36.3|36.45|36.15|36.64|36.34|36.45|36.15|142
1634166300000|2021-10-13 23:05:00|36.46|36.16|36.44|36.14|36.48|36.18|36.41|36.11|123
1634166600000|2021-10-13 23:10:00|36.43|36.13|36.64|36.34|36.64|36.34|36.34|36.04|146
1634166900000|2021-10-13 23:15:00|36.66|36.36|36.69|36.39|36.81|36.51|36.58|36.28|304
1634167200000|2021-10-13 23:20:00|36.68|36.38|36.74|36.44|36.75|36.45|36.64|36.34|154
1634167500000|2021-10-13 23:25:00|36.75|36.45|36.78|36.48|36.86|36.56|36.7|36.4|168
1634167800000|2021-10-13 23:30:00|36.77|36.47|36.66|36.36|36.78|36.48|36.61|36.31|148
1634168100000|2021-10-13 23:35:00|36.67|36.37|36.87|36.57|36.92|36.62|36.66|36.36|183
1634168400000|2021-10-13 23:40:00|36.86|36.56|36.99|36.69|37|36.7|36.83|36.53|147
1634168700000|2021-10-13 23:45:00|37|36.7|37.07|36.77|37.09|36.79|36.94|36.64|157
1634169000000|2021-10-13 23:50:00|37.06|36.76|36.93|36.63|37.1|36.8|36.92|36.62|180
1634169300000|2021-10-13 23:55:00|36.92|36.62|36.95|36.65|37|36.7|36.84|36.54|136
1634169600000|2021-10-14 00:00:00|36.96|36.66|37.27|36.97|37.29|36.99|36.96|36.66|251
1634169900000|2021-10-14 00:05:00|37.28|36.98|37.15|36.85|37.31|37.01|37.14|36.84|224
1634170200000|2021-10-14 00:10:00|37.14|36.84|37.1|36.8|37.21|36.91|37.04|36.74|183
1634170500000|2021-10-14 00:15:00|37.11|36.81|37.06|36.76|37.17|36.87|37.04|36.74|186
1634170800000|2021-10-14 00:20:00|37.07|36.77|37|36.7|37.08|36.78|36.97|36.67|131
1634171100000|2021-10-14 00:25:00|36.99|36.69|36.95|36.65|37.02|36.72|36.94|36.64|106
1634171400000|2021-10-14 00:30:00|36.96|36.66|37.02|36.72|37.07|36.77|36.96|36.66|154
1634171700000|2021-10-14 00:35:00|37.01|36.71|36.91|36.61|37.02|36.72|36.8|36.5|169
1634172000000|2021-10-14 00:40:00|36.92|36.62|37.13|36.83|37.14|36.84|36.91|36.61|137
1634172300000|2021-10-14 00:45:00|37.12|36.82|37.29|36.99|37.29|36.99|37.12|36.82|113
1634172600000|2021-10-14 00:50:00|37.3|37|37.29|36.99|37.32|37.02|37.2|36.9|161
1634172900000|2021-10-14 00:55:00|37.3|37|37.31|37.01|37.35|37.05|37.23|36.93|183
1634173200000|2021-10-14 01:00:00|37.3|37|37.27|36.97|37.31|37.01|37|36.7|219
1634173500000|2021-10-14 01:05:00|37.26|36.96|37.44|37.14|37.48|37.18|37.25|36.95|229
1634173800000|2021-10-14 01:10:00|37.45|37.15|37.67|37.37|37.73|37.43|37.45|37.15|251
1634174100000|2021-10-14 01:15:00|37.66|37.36|37.77|37.47|37.79|37.49|37.61|37.31|171
1634174400000|2021-10-14 01:20:00|37.76|37.46|37.83|37.53|37.89|37.59|37.73|37.43|177
1634174700000|2021-10-14 01:25:00|37.84|37.54|37.96|37.66|37.97|37.67|37.83|37.53|108
1634175000000|2021-10-14 01:30:00|37.97|37.67|37.95|37.65|38.06|37.76|37.82|37.52|289
1634175300000|2021-10-14 01:35:00|37.93|37.63|37.67|37.37|38.02|37.72|37.59|37.29|280
1634175600000|2021-10-14 01:40:00|37.66|37.36|37.87|37.57|37.87|37.57|37.65|37.35|163
1634175900000|2021-10-14 01:45:00|37.86|37.56|38.02|37.72|38.09|37.79|37.85|37.55|254
1634176200000|2021-10-14 01:50:00|38.03|37.73|38.04|37.74|38.08|37.78|37.93|37.63|184
1634176500000|2021-10-14 01:55:00|38.03|37.73|38.2|37.9|38.2|37.9|38|37.7|179
1634176800000|2021-10-14 02:00:00|38.21|37.91|37.78|37.48|38.26|37.96|37.69|37.39|298
1634177100000|2021-10-14 02:05:00|37.77|37.47|37.75|37.45|37.83|37.53|37.72|37.42|176
1634177400000|2021-10-14 02:10:00|37.76|37.46|37.94|37.64|37.94|37.64|37.74|37.44|168
1634177700000|2021-10-14 02:15:00|37.93|37.63|37.6|37.3|37.95|37.65|37.56|37.26|222
1634178000000|2021-10-14 02:20:00|37.59|37.29|37.65|37.35|37.68|37.38|37.55|37.25|203
1634178300000|2021-10-14 02:25:00|37.66|37.36|37.69|37.39|37.76|37.46|37.62|37.32|183
1634178600000|2021-10-14 02:30:00|37.7|37.4|37.76|37.46|37.87|37.57|37.69|37.39|186
1634178900000|2021-10-14 02:35:00|37.77|37.47|37.91|37.61|37.91|37.61|37.77|37.47|167
1634179200000|2021-10-14 02:40:00|37.9|37.6|37.91|37.61|37.94|37.64|37.89|37.59|169
1634179500000|2021-10-14 02:45:00|37.9|37.6|37.74|37.44|37.92|37.62|37.71|37.41|155
1634179800000|2021-10-14 02:50:00|37.73|37.43|37.79|37.49|37.81|37.51|37.73|37.43|145
1634180100000|2021-10-14 02:55:00|37.8|37.5|37.63|37.33|37.8|37.5|37.63|37.33|154
1634180400000|2021-10-14 03:00:00|37.64|37.34|37.65|37.35|37.67|37.37|37.62|37.32|98
1634180700000|2021-10-14 03:05:00|37.66|37.36|37.68|37.38|37.69|37.39|37.62|37.32|137
1634181000000|2021-10-14 03:10:00|37.67|37.37|37.8|37.5|37.8|37.5|37.66|37.36|81
1634181300000|2021-10-14 03:15:00|37.81|37.51|37.88|37.58|37.93|37.63|37.8|37.5|147
1634181600000|2021-10-14 03:20:00|37.89|37.59|37.9|37.6|37.98|37.68|37.88|37.58|153
1634181900000|2021-10-14 03:25:00|37.91|37.61|37.8|37.5|37.91|37.61|37.74|37.44|162
1634182200000|2021-10-14 03:30:00|37.81|37.51|37.72|37.42|37.81|37.51|37.71|37.41|174
1634182500000|2021-10-14 03:35:00|37.71|37.41|37.62|37.32|37.71|37.41|37.62|37.32|93
1634182800000|2021-10-14 03:40:00|37.61|37.31|37.56|37.26|37.61|37.31|37.55|37.25|124
1634183100000|2021-10-14 03:45:00|37.55|37.25|37.33|37.03|37.57|37.27|37.33|37.03|159
1634183400000|2021-10-14 03:50:00|37.34|37.04|37.34|37.04|37.36|37.06|37.27|36.97|188
1634183700000|2021-10-14 03:55:00|37.35|37.05|37.23|36.93|37.36|37.06|37.21|36.91|156
1634184000000|2021-10-14 04:00:00|37.24|36.94|37.35|37.05|37.36|37.06|37.23|36.93|203
1634184300000|2021-10-14 04:05:00|37.36|37.06|37.39|37.09|37.42|37.12|37.36|37.06|81
1634184600000|2021-10-14 04:10:00|37.4|37.1|37.49|37.19|37.49|37.19|37.4|37.1|110
1634184900000|2021-10-14 04:15:00|37.5|37.2|37.45|37.15|37.5|37.2|37.45|37.15|54
1634185200000|2021-10-14 04:20:00|37.46|37.16|37.4|37.1|37.47|37.17|37.37|37.07|119
1634185500000|2021-10-14 04:25:00|37.39|37.09|37.45|37.15|37.46|37.16|37.39|37.09|95
1634185800000|2021-10-14 04:30:00|37.46|37.16|37.31|37.01|37.5|37.2|37.3|37|159
1634186100000|2021-10-14 04:35:00|37.32|37.02|37.47|37.17|37.47|37.17|37.31|37.01|108
1634186400000|2021-10-14 04:40:00|37.48|37.18|37.57|37.27|37.58|37.28|37.48|37.18|82
1634186700000|2021-10-14 04:45:00|37.56|37.26|37.67|37.37|37.68|37.38|37.56|37.26|175
1634187000000|2021-10-14 04:50:00|37.68|37.38|37.83|37.53|37.83|37.53|37.68|37.38|107
1634187300000|2021-10-14 04:55:00|37.82|37.52|37.66|37.36|37.84|37.54|37.66|37.36|159
1634187600000|2021-10-14 05:00:00|37.67|37.37|37.46|37.16|37.7|37.4|37.45|37.15|197
1634187900000|2021-10-14 05:05:00|37.47|37.17|37.46|37.16|37.49|37.19|37.4|37.1|160
1634188200000|2021-10-14 05:10:00|37.47|37.17|37.37|37.07|37.5|37.2|37.37|37.07|167
1634188500000|2021-10-14 05:15:00|37.38|37.08|37.38|37.08|37.45|37.15|37.37|37.07|122
1634188800000|2021-10-14 05:20:00|37.37|37.07|37.35|37.05|37.42|37.12|37.35|37.05|105
1634189100000|2021-10-14 05:25:00|37.36|37.06|37.47|37.17|37.48|37.18|37.36|37.06|120
1634189400000|2021-10-14 05:30:00|37.46|37.16|37.48|37.18|37.5|37.2|37.43|37.13|133
1634189700000|2021-10-14 05:35:00|37.49|37.19|37.57|37.27|37.59|37.29|37.48|37.18|135
1634190000000|2021-10-14 05:40:00|37.58|37.28|37.61|37.31|37.65|37.35|37.56|37.26|130
1634190300000|2021-10-14 05:45:00|37.62|37.32|37.67|37.37|37.68|37.38|37.6|37.3|123
1634190600000|2021-10-14 05:50:00|37.68|37.38|37.65|37.35|37.68|37.38|37.6|37.3|172
1634190900000|2021-10-14 05:55:00|37.66|37.36|37.65|37.35|37.7|37.4|37.64|37.34|117
1634191200000|2021-10-14 06:00:00|37.64|37.34|37.62|37.32|37.69|37.39|37.59|37.29|159
1634191500000|2021-10-14 06:05:00|37.61|37.31|37.69|37.39|37.7|37.4|37.61|37.31|97
1634191800000|2021-10-14 06:10:00|37.68|37.38|37.91|37.61|37.92|37.62|37.68|37.38|148
1634192100000|2021-10-14 06:15:00|37.9|37.6|37.9|37.6|37.94|37.64|37.87|37.57|109
1634192400000|2021-10-14 06:20:00|37.91|37.61|37.77|37.47|37.91|37.61|37.74|37.44|194
1634192700000|2021-10-14 06:25:00|37.76|37.46|37.79|37.49|37.84|37.54|37.76|37.46|97
1634193000000|2021-10-14 06:30:00|37.8|37.5|37.87|37.57|37.88|37.58|37.77|37.47|166
1634193300000|2021-10-14 06:35:00|37.86|37.56|37.77|37.47|37.88|37.58|37.77|37.47|134
1634193600000|2021-10-14 06:40:00|37.78|37.48|37.86|37.56|37.86|37.56|37.71|37.41|167
1634193900000|2021-10-14 06:45:00|37.87|37.57|37.72|37.42|37.89|37.59|37.72|37.42|122
1634194200000|2021-10-14 06:50:00|37.73|37.43|37.66|37.36|37.73|37.43|37.65|37.35|129
1634194500000|2021-10-14 06:55:00|37.65|37.35|37.68|37.38|37.71|37.41|37.63|37.33|181
1634194800000|2021-10-14 07:00:00|37.67|37.37|37.68|37.38|37.7|37.4|37.62|37.32|107
1634195100000|2021-10-14 07:05:00|37.67|37.37|37.65|37.35|37.71|37.41|37.64|37.34|104
1634195400000|2021-10-14 07:10:00|37.66|37.36|37.6|37.3|37.67|37.37|37.58|37.28|105
1634195700000|2021-10-14 07:15:00|37.61|37.31|37.55|37.25|37.61|37.31|37.55|37.25|75
1634196000000|2021-10-14 07:20:00|37.54|37.24|37.51|37.21|37.55|37.25|37.46|37.16|106
1634196300000|2021-10-14 07:25:00|37.52|37.22|37.56|37.26|37.59|37.29|37.5|37.2|101
1634196600000|2021-10-14 07:30:00|37.57|37.27|37.45|37.15|37.58|37.28|37.43|37.13|93
1634196900000|2021-10-14 07:35:00|37.46|37.16|37.46|37.16|37.48|37.18|37.44|37.14|87
1634197200000|2021-10-14 07:40:00|37.45|37.15|37.56|37.26|37.56|37.26|37.4|37.1|104
1634197500000|2021-10-14 07:45:00|37.57|37.27|37.48|37.18|37.6|37.3|37.44|37.14|173
1634197800000|2021-10-14 07:50:00|37.49|37.19|37.6|37.3|37.61|37.31|37.46|37.16|122
1634198100000|2021-10-14 07:55:00|37.59|37.29|37.47|37.17|37.62|37.32|37.47|37.17|125
1634198400000|2021-10-14 08:00:00|37.46|37.16|37.67|37.37|37.69|37.39|37.46|37.16|134
1634198700000|2021-10-14 08:05:00|37.68|37.38|37.68|37.38|37.7|37.4|37.66|37.36|73
1634199000000|2021-10-14 08:10:00|37.69|37.39|37.75|37.45|37.77|37.47|37.67|37.37|111
1634199300000|2021-10-14 08:15:00|37.76|37.46|37.85|37.55|37.86|37.56|37.74|37.44|76
1634199600000|2021-10-14 08:20:00|37.86|37.56|37.87|37.57|37.9|37.6|37.81|37.51|163
1634199900000|2021-10-14 08:25:00|37.88|37.58|37.85|37.55|37.91|37.61|37.85|37.55|136
1634200200000|2021-10-14 08:30:00|37.84|37.54|37.93|37.63|37.93|37.63|37.84|37.54|126
1634200500000|2021-10-14 08:35:00|37.92|37.62|37.74|37.44|37.93|37.63|37.73|37.43|153
1634200800000|2021-10-14 08:40:00|37.73|37.43|37.79|37.49|37.79|37.49|37.71|37.41|127
1634201100000|2021-10-14 08:45:00|37.78|37.48|37.69|37.39|37.79|37.49|37.66|37.36|109
1634201400000|2021-10-14 08:50:00|37.7|37.4|37.68|37.38|37.76|37.46|37.66|37.36|87
1634201700000|2021-10-14 08:55:00|37.69|37.39|37.73|37.43|37.77|37.47|37.67|37.37|136
1634202000000|2021-10-14 09:00:00|37.74|37.44|37.82|37.52|37.83|37.53|37.73|37.43|104
1634202300000|2021-10-14 09:05:00|37.81|37.51|37.71|37.41|37.83|37.53|37.69|37.39|90
1634202600000|2021-10-14 09:10:00|37.7|37.4|37.85|37.55|37.85|37.55|37.67|37.37|93
1634202900000|2021-10-14 09:15:00|37.86|37.56|37.82|37.52|37.87|37.57|37.76|37.46|132
1634203200000|2021-10-14 09:20:00|37.81|37.51|37.65|37.35|37.82|37.52|37.64|37.34|128
1634203500000|2021-10-14 09:25:00|37.64|37.34|37.58|37.28|37.71|37.41|37.58|37.28|107
1634203800000|2021-10-14 09:30:00|37.59|37.29|37.65|37.35|37.68|37.38|37.52|37.22|140
1634204100000|2021-10-14 09:35:00|37.66|37.36|37.83|37.53|37.83|37.53|37.66|37.36|126
1634204400000|2021-10-14 09:40:00|37.84|37.54|37.84|37.54|37.84|37.54|37.77|37.47|115
1634204700000|2021-10-14 09:45:00|37.83|37.53|37.78|37.48|37.83|37.53|37.75|37.45|104
1634205000000|2021-10-14 09:50:00|37.77|37.47|37.83|37.53|37.85|37.55|37.72|37.42|102
1634205300000|2021-10-14 09:55:00|37.84|37.54|37.86|37.56|37.95|37.65|37.83|37.53|166
1634205600000|2021-10-14 10:00:00|37.87|37.57|37.92|37.62|37.93|37.63|37.86|37.56|140
1634205900000|2021-10-14 10:05:00|37.91|37.61|37.95|37.65|37.97|37.67|37.88|37.58|152
1634206200000|2021-10-14 10:10:00|37.94|37.64|37.95|37.65|37.98|37.68|37.93|37.63|102
1634206500000|2021-10-14 10:15:00|37.96|37.66|37.92|37.62|37.96|37.66|37.91|37.61|120
1634206800000|2021-10-14 10:20:00|37.93|37.63|37.84|37.54|37.96|37.66|37.83|37.53|104
1634207100000|2021-10-14 10:25:00|37.85|37.55|37.7|37.4|37.86|37.56|37.67|37.37|132
1634207400000|2021-10-14 10:30:00|37.71|37.41|37.84|37.54|37.84|37.54|37.63|37.33|150
1634207700000|2021-10-14 10:35:00|37.83|37.53|37.94|37.64|37.96|37.66|37.83|37.53|139
1634208000000|2021-10-14 10:40:00|37.95|37.65|37.94|37.64|37.98|37.68|37.92|37.62|124
1634208300000|2021-10-14 10:45:00|37.95|37.65|37.87|37.57|37.97|37.67|37.87|37.57|117
1634208600000|2021-10-14 10:50:00|37.86|37.56|37.92|37.62|37.94|37.64|37.85|37.55|91
1634208900000|2021-10-14 10:55:00|37.91|37.61|37.88|37.58|38.01|37.71|37.85|37.55|117
1634209200000|2021-10-14 11:00:00|37.87|37.57|38.05|37.75|38.07|37.77|37.87|37.57|152
1634209500000|2021-10-14 11:05:00|38.06|37.76|38.09|37.79|38.14|37.84|38.02|37.72|134
1634209800000|2021-10-14 11:10:00|38.1|37.8|38.12|37.82|38.19|37.89|38.09|37.79|187
1634210100000|2021-10-14 11:15:00|38.13|37.83|38.12|37.82|38.16|37.86|38.07|37.77|155
1634210400000|2021-10-14 11:20:00|38.11|37.81|38.12|37.82|38.19|37.89|38.11|37.81|156
1634210700000|2021-10-14 11:25:00|38.13|37.83|38.24|37.94|38.25|37.95|38.1|37.8|166
1634211000000|2021-10-14 11:30:00|38.25|37.95|38.22|37.92|38.26|37.96|38.18|37.88|137
1634211300000|2021-10-14 11:35:00|38.23|37.93|38.31|38.01|38.35|38.05|38.21|37.91|124
1634211600000|2021-10-14 11:40:00|38.3|38|38.3|38|38.35|38.05|38.26|37.96|151
1634211900000|2021-10-14 11:45:00|38.31|38.01|38.3|38|38.32|38.02|38.26|37.96|86
1634212200000|2021-10-14 11:50:00|38.29|37.99|38.24|37.94|38.33|38.03|38.24|37.94|125
1634212500000|2021-10-14 11:55:00|38.23|37.93|38.11|37.81|38.24|37.94|38.04|37.74|127
1634212800000|2021-10-14 12:00:00|38.1|37.8|38|37.7|38.11|37.81|37.86|37.56|195
1634213100000|2021-10-14 12:05:00|38.01|37.71|38.04|37.74|38.04|37.74|37.97|37.67|113
1634213400000|2021-10-14 12:10:00|38.05|37.75|38.01|37.71|38.05|37.75|38|37.7|121
1634213700000|2021-10-14 12:15:00|38|37.7|37.93|37.63|38.01|37.71|37.93|37.63|86
1634214000000|2021-10-14 12:20:00|37.92|37.62|37.97|37.67|37.97|37.67|37.87|37.57|141
1634214300000|2021-10-14 12:25:00|37.96|37.66|38|37.7|38.01|37.71|37.96|37.66|67
1634214600000|2021-10-14 12:30:00|38.01|37.71|37.97|37.67|38.02|37.72|37.97|37.67|91
1634214900000|2021-10-14 12:35:00|37.96|37.66|37.97|37.67|37.98|37.68|37.94|37.64|126
1634215200000|2021-10-14 12:40:00|37.98|37.68|37.87|37.57|37.98|37.68|37.86|37.56|110
1634215500000|2021-10-14 12:45:00|37.86|37.56|37.82|37.52|37.89|37.59|37.82|37.52|63
1634215800000|2021-10-14 12:50:00|37.83|37.53|37.62|37.32|37.83|37.53|37.6|37.3|144
1634216100000|2021-10-14 12:55:00|37.61|37.31|37.42|37.12|37.62|37.32|37.35|37.05|191
1634216400000|2021-10-14 13:00:00|37.43|37.13|37.54|37.24|37.62|37.32|37.43|37.13|125
1634216700000|2021-10-14 13:05:00|37.53|37.23|37.48|37.18|37.53|37.23|37.43|37.13|129
1634217000000|2021-10-14 13:10:00|37.49|37.19|37.53|37.23|37.54|37.24|37.48|37.18|79
1634217300000|2021-10-14 13:15:00|37.54|37.24|37.55|37.25|37.58|37.28|37.53|37.23|113
1634217600000|2021-10-14 13:20:00|37.56|37.26|37.58|37.28|37.59|37.29|37.52|37.22|53
1634217900000|2021-10-14 13:25:00|37.57|37.27|37.58|37.28|37.61|37.31|37.57|37.27|82
1634218200000|2021-10-14 13:30:00|37.57|37.27|37.54|37.24|37.63|37.33|37.54|37.24|117
1634218500000|2021-10-14 13:35:00|37.53|37.23|37.44|37.14|37.54|37.24|37.36|37.06|170
1634218800000|2021-10-14 13:40:00|37.45|37.15|37.48|37.18|37.5|37.2|37.43|37.13|112
1634219100000|2021-10-14 13:45:00|37.49|37.19|37.32|37.02|37.52|37.22|37.32|37.02|129
1634219400000|2021-10-14 13:50:00|37.33|37.03|37.19|36.89|37.33|37.03|37.18|36.88|129
1634219700000|2021-10-14 13:55:00|37.18|36.88|36.98|36.68|37.22|36.92|36.94|36.64|251
1634220000000|2021-10-14 14:00:00|36.99|36.69|37.23|36.93|37.24|36.94|36.98|36.68|143
1634220300000|2021-10-14 14:05:00|37.24|36.94|37.27|36.97|37.3|37|37.21|36.91|164
1634220600000|2021-10-14 14:10:00|37.28|36.98|37.21|36.91|37.31|37.01|37.17|36.87|124
1634220900000|2021-10-14 14:15:00|37.2|36.9|37.18|36.88|37.28|36.98|37.18|36.88|169
1634221200000|2021-10-14 14:20:00|37.19|36.89|37.1|36.8|37.2|36.9|37.07|36.77|139
1634221500000|2021-10-14 14:25:00|37.11|36.81|37.1|36.8|37.21|36.91|37.09|36.79|126
1634221800000|2021-10-14 14:30:00|37.09|36.79|37.06|36.76|37.1|36.8|36.97|36.67|138
1634222100000|2021-10-14 14:35:00|37.07|36.77|36.81|36.51|37.09|36.79|36.77|36.47|162
1634222400000|2021-10-14 14:40:00|36.82|36.52|36.83|36.53|36.87|36.57|36.75|36.45|143
1634222700000|2021-10-14 14:45:00|36.84|36.54|36.95|36.65|36.95|36.65|36.81|36.51|156
1634223000000|2021-10-14 14:50:00|36.96|36.66|37.08|36.78|37.09|36.79|36.95|36.65|124
1634223300000|2021-10-14 14:55:00|37.09|36.79|36.93|36.63|37.12|36.82|36.87|36.57|157
1634223600000|2021-10-14 15:00:00|36.92|36.62|36.81|36.51|37.02|36.72|36.79|36.49|200
1634223900000|2021-10-14 15:05:00|36.82|36.52|36.64|36.34|36.82|36.52|36.56|36.26|195
1634224200000|2021-10-14 15:10:00|36.65|36.35|36.96|36.66|36.97|36.67|36.65|36.35|178
1634224500000|2021-10-14 15:15:00|36.95|36.65|36.97|36.67|37.04|36.74|36.94|36.64|146
1634224800000|2021-10-14 15:20:00|36.98|36.68|37.17|36.87|37.19|36.89|36.97|36.67|198
1634225100000|2021-10-14 15:25:00|37.18|36.88|37.22|36.92|37.22|36.92|37.17|36.87|83
1634225400000|2021-10-14 15:30:00|37.21|36.91|37.18|36.88|37.21|36.91|37.09|36.79|137
1634225700000|2021-10-14 15:35:00|37.17|36.87|37.06|36.76|37.19|36.89|37.06|36.76|111
1634226000000|2021-10-14 15:40:00|37.05|36.75|36.99|36.69|37.11|36.81|36.94|36.64|121
1634226300000|2021-10-14 15:45:00|36.98|36.68|37.05|36.75|37.12|36.82|36.97|36.67|158
1634226600000|2021-10-14 15:50:00|37.06|36.76|37.01|36.71|37.13|36.83|36.99|36.69|167
1634226900000|2021-10-14 15:55:00|37.02|36.72|36.93|36.63|37.02|36.72|36.84|36.54|97
1634227200000|2021-10-14 16:00:00|36.94|36.64|37.08|36.78|37.14|36.84|36.93|36.63|134
1634227500000|2021-10-14 16:05:00|37.09|36.79|36.93|36.63|37.1|36.8|36.93|36.63|135
1634227800000|2021-10-14 16:10:00|36.92|36.62|36.91|36.61|36.95|36.65|36.83|36.53|113
1634228100000|2021-10-14 16:15:00|36.92|36.62|36.97|36.67|37|36.7|36.9|36.6|120
1634228400000|2021-10-14 16:20:00|36.98|36.68|37.06|36.76|37.08|36.78|36.97|36.67|71
1634228700000|2021-10-14 16:25:00|37.05|36.75|36.86|36.56|37.05|36.75|36.86|36.56|110
1634229000000|2021-10-14 16:30:00|36.87|36.57|36.77|36.47|36.9|36.6|36.68|36.38|162
1634229300000|2021-10-14 16:35:00|36.76|36.46|36.8|36.5|36.84|36.54|36.75|36.45|128
1634229600000|2021-10-14 16:40:00|36.79|36.49|36.71|36.41|36.83|36.53|36.66|36.36|124
1634229900000|2021-10-14 16:45:00|36.72|36.42|36.84|36.54|36.84|36.54|36.7|36.4|128
1634230200000|2021-10-14 16:50:00|36.85|36.55|36.85|36.55|36.88|36.58|36.84|36.54|97
1634230500000|2021-10-14 16:55:00|36.86|36.56|36.73|36.43|36.87|36.57|36.67|36.37|148
1634230800000|2021-10-14 17:00:00|36.72|36.42|36.82|36.52|36.83|36.53|36.69|36.39|136
1634231100000|2021-10-14 17:05:00|36.83|36.53|36.98|36.68|36.99|36.69|36.82|36.52|86
1634231400000|2021-10-14 17:10:00|36.99|36.69|37|36.7|37.04|36.74|36.98|36.68|82
1634231700000|2021-10-14 17:15:00|36.99|36.69|37.12|36.82|37.12|36.82|36.95|36.65|130
1634232000000|2021-10-14 17:20:00|37.11|36.81|37.15|36.85|37.16|36.86|37.1|36.8|67
1634232300000|2021-10-14 17:25:00|37.14|36.84|37.14|36.84|37.16|36.86|37.07|36.77|91
1634232600000|2021-10-14 17:30:00|37.13|36.83|37.08|36.78|37.14|36.84|37.05|36.75|80
1634232900000|2021-10-14 17:35:00|37.09|36.79|37.14|36.84|37.14|36.84|37.06|36.76|93
1634233200000|2021-10-14 17:40:00|37.13|36.83|37.15|36.85|37.15|36.85|37.12|36.82|43
1634233500000|2021-10-14 17:45:00|37.16|36.86|37.09|36.79|37.16|36.86|37.05|36.75|90
1634233800000|2021-10-14 17:50:00|37.1|36.8|37|36.7|37.11|36.81|37|36.7|105
1634234100000|2021-10-14 17:55:00|37.01|36.71|36.97|36.67|37.05|36.75|36.89|36.59|179
1634234400000|2021-10-14 18:00:00|36.98|36.68|36.98|36.68|36.99|36.69|36.92|36.62|107
1634234700000|2021-10-14 18:05:00|36.97|36.67|37.04|36.74|37.06|36.76|36.97|36.67|102
1634235000000|2021-10-14 18:10:00|37.03|36.73|36.98|36.68|37.03|36.73|36.95|36.65|58
1634235300000|2021-10-14 18:15:00|36.99|36.69|37.11|36.81|37.13|36.83|36.96|36.66|105
1634235600000|2021-10-14 18:20:00|37.12|36.82|37.1|36.8|37.15|36.85|37.1|36.8|83
1634235900000|2021-10-14 18:25:00|37.11|36.81|36.82|36.52|37.11|36.81|36.8|36.5|156
1634236200000|2021-10-14 18:30:00|36.81|36.51|36.99|36.69|37|36.7|36.81|36.51|125
1634236500000|2021-10-14 18:35:00|36.98|36.68|36.98|36.68|37.05|36.75|36.97|36.67|101
1634236800000|2021-10-14 18:40:00|36.97|36.67|37.15|36.85|37.16|36.86|36.97|36.67|132
1634237100000|2021-10-14 18:45:00|37.16|36.86|37.12|36.82|37.18|36.88|37.1|36.8|117
1634237400000|2021-10-14 18:50:00|37.13|36.83|37.26|36.96|37.27|36.97|37.02|36.72|194
1634237700000|2021-10-14 18:55:00|37.25|36.95|37.2|36.9|37.26|36.96|37.12|36.82|198
1634238000000|2021-10-14 19:00:00|37.19|36.89|37.29|36.99|37.29|36.99|37.16|36.86|125
1634238300000|2021-10-14 19:05:00|37.28|36.98|37.2|36.9|37.29|36.99|37.2|36.9|117
1634238600000|2021-10-14 19:10:00|37.19|36.89|37.09|36.79|37.24|36.94|37.08|36.78|261
1634238900000|2021-10-14 19:15:00|37.08|36.78|36.97|36.67|37.09|36.79|36.8|36.5|230
1634239200000|2021-10-14 19:20:00|36.98|36.68|36.69|36.39|36.99|36.69|36.66|36.36|178
1634239500000|2021-10-14 19:25:00|36.68|36.38|36.67|36.37|36.78|36.48|36.66|36.36|163
1634239800000|2021-10-14 19:30:00|36.66|36.36|36.78|36.48|36.79|36.49|36.66|36.36|125
1634240100000|2021-10-14 19:35:00|36.79|36.49|36.81|36.51|36.82|36.52|36.76|36.46|84
1634240400000|2021-10-14 19:40:00|36.82|36.52|36.89|36.59|36.89|36.59|36.8|36.5|118
1634240700000|2021-10-14 19:45:00|36.9|36.6|36.95|36.65|37.03|36.73|36.89|36.59|134
1634241000000|2021-10-14 19:50:00|36.96|36.66|37.04|36.74|37.04|36.74|36.96|36.66|101
1634241300000|2021-10-14 19:55:00|37.03|36.73|36.93|36.63|37.05|36.75|36.86|36.56|171
1634241600000|2021-10-14 20:00:00|36.94|36.64|37|36.7|37|36.7|36.82|36.52|113
1634241900000|2021-10-14 20:05:00|36.99|36.69|36.81|36.51|37|36.7|36.81|36.51|157
1634242200000|2021-10-14 20:10:00|36.8|36.5|36.83|36.53|36.85|36.55|36.78|36.48|114
1634242500000|2021-10-14 20:15:00|36.84|36.54|36.77|36.47|36.88|36.58|36.76|36.46|122
1634242800000|2021-10-14 20:20:00|36.78|36.48|36.78|36.48|36.82|36.52|36.76|36.46|115
1634243100000|2021-10-14 20:25:00|36.79|36.49|36.73|36.43|36.79|36.49|36.68|36.38|128
1634243400000|2021-10-14 20:30:00|36.72|36.42|36.85|36.55|36.86|36.56|36.71|36.41|115
1634243700000|2021-10-14 20:35:00|36.84|36.54|36.81|36.51|36.88|36.58|36.8|36.5|84
1634244000000|2021-10-14 20:40:00|36.8|36.5|36.89|36.59|36.89|36.59|36.66|36.36|186
1634244300000|2021-10-14 20:45:00|36.88|36.58|36.8|36.5|36.93|36.63|36.77|36.47|134
1634244600000|2021-10-14 20:50:00|36.81|36.51|36.76|36.46|36.84|36.54|36.72|36.42|121
1634244900000|2021-10-14 20:55:00|36.77|36.47|36.76|36.46|36.81|36.51|36.72|36.42|105
1634245200000|2021-10-14 21:00:00|36.77|36.47|36.91|36.61|36.92|36.62|36.76|36.46|56
1634245500000|2021-10-14 21:05:00|36.9|36.6|36.98|36.68|36.98|36.68|36.9|36.6|93
1634245800000|2021-10-14 21:10:00|36.99|36.69|36.91|36.61|37.05|36.75|36.9|36.6|86
1634246100000|2021-10-14 21:15:00|36.9|36.6|36.95|36.65|36.98|36.68|36.87|36.57|93
1634246400000|2021-10-14 21:20:00|36.96|36.66|36.89|36.59|36.97|36.67|36.89|36.59|43
1634246700000|2021-10-14 21:25:00|36.88|36.58|36.79|36.49|36.89|36.59|36.79|36.49|52
1634247000000|2021-10-14 21:30:00|36.78|36.48|36.82|36.52|36.84|36.54|36.78|36.48|65
1634247300000|2021-10-14 21:35:00|36.83|36.53|36.93|36.63|36.94|36.64|36.82|36.52|63
1634247600000|2021-10-14 21:40:00|36.94|36.64|36.96|36.66|36.97|36.67|36.89|36.59|43
1634247900000|2021-10-14 21:45:00|36.97|36.67|36.96|36.66|37|36.7|36.94|36.64|98
1634248200000|2021-10-14 21:50:00|36.97|36.67|36.96|36.66|36.98|36.68|36.92|36.62|72
1634248500000|2021-10-14 21:55:00|36.97|36.67|36.83|36.53|36.97|36.67|36.78|36.48|113
1634248800000|2021-10-14 22:00:00|36.84|36.54|36.87|36.57|36.88|36.58|36.8|36.5|80
1634249100000|2021-10-14 22:05:00|36.86|36.56|36.86|36.56|36.9|36.6|36.84|36.54|97
1634249400000|2021-10-14 22:10:00|36.87|36.57|36.74|36.44|36.89|36.59|36.74|36.44|122
1634249700000|2021-10-14 22:15:00|36.75|36.45|36.73|36.43|36.75|36.45|36.7|36.4|83
1634250000000|2021-10-14 22:20:00|36.72|36.42|36.73|36.43|36.73|36.43|36.7|36.4|68
1634250300000|2021-10-14 22:25:00|36.72|36.42|36.68|36.38|36.73|36.43|36.66|36.36|64
1634250600000|2021-10-14 22:30:00|36.67|36.37|36.73|36.43|36.74|36.44|36.66|36.36|91
1634250900000|2021-10-14 22:35:00|36.74|36.44|36.74|36.44|36.79|36.49|36.74|36.44|94
1634251200000|2021-10-14 22:40:00|36.73|36.43|36.82|36.52|36.84|36.54|36.73|36.43|74
1634251500000|2021-10-14 22:45:00|36.83|36.53|36.8|36.5|36.88|36.58|36.79|36.49|101
1634251800000|2021-10-14 22:50:00|36.81|36.51|36.89|36.59|36.89|36.59|36.81|36.51|77
1634252100000|2021-10-14 22:55:00|36.88|36.58|36.79|36.49|36.89|36.59|36.74|36.44|107
1634252400000|2021-10-14 23:00:00|36.8|36.5|36.69|36.39|36.83|36.53|36.68|36.38|115
1634252700000|2021-10-14 23:05:00|36.7|36.4|36.89|36.59|36.9|36.6|36.69|36.39|105
1634253000000|2021-10-14 23:10:00|36.88|36.58|36.99|36.69|37.02|36.72|36.88|36.58|125
1634253300000|2021-10-14 23:15:00|36.98|36.68|36.88|36.58|37|36.7|36.88|36.58|147
1634253600000|2021-10-14 23:20:00|36.89|36.59|36.8|36.5|36.93|36.63|36.8|36.5|126
1634253900000|2021-10-14 23:25:00|36.81|36.51|36.69|36.39|36.81|36.51|36.67|36.37|149
1634254200000|2021-10-14 23:30:00|36.68|36.38|36.91|36.61|36.93|36.63|36.68|36.38|134
1634254500000|2021-10-14 23:35:00|36.92|36.62|37.07|36.77|37.09|36.79|36.86|36.56|132
1634254800000|2021-10-14 23:40:00|37.06|36.76|37.08|36.78|37.08|36.78|36.98|36.68|161
1634255100000|2021-10-14 23:45:00|37.07|36.77|37.03|36.73|37.09|36.79|36.98|36.68|107
1634255400000|2021-10-14 23:50:00|37.02|36.72|37.14|36.84|37.14|36.84|37.02|36.72|89
1634255700000|2021-10-14 23:55:00|37.13|36.83|37.12|36.82|37.15|36.85|37.01|36.71|133
1634256000000|2021-10-15 00:00:00|37.11|36.81|36.84|36.54|37.11|36.81|36.83|36.53|225
1634256300000|2021-10-15 00:05:00|36.83|36.53|36.76|36.46|36.84|36.54|36.71|36.41|140
1634256600000|2021-10-15 00:10:00|36.75|36.45|36.93|36.63|36.93|36.63|36.75|36.45|107
1634256900000|2021-10-15 00:15:00|36.92|36.62|36.81|36.51|36.99|36.69|36.81|36.51|204
1634257200000|2021-10-15 00:20:00|36.82|36.52|36.69|36.39|36.82|36.52|36.67|36.37|117
1634257500000|2021-10-15 00:25:00|36.7|36.4|36.65|36.35|36.71|36.41|36.61|36.31|151
1634257800000|2021-10-15 00:30:00|36.66|36.36|36.57|36.27|36.7|36.4|36.48|36.18|185
1634258100000|2021-10-15 00:35:00|36.56|36.26|36.34|36.04|36.59|36.29|36.33|36.03|173
1634258400000|2021-10-15 00:40:00|36.33|36.03|36.5|36.2|36.51|36.21|36.32|36.02|167
1634258700000|2021-10-15 00:45:00|36.49|36.19|36.61|36.31|36.63|36.33|36.49|36.19|134
1634259000000|2021-10-15 00:50:00|36.6|36.3|36.46|36.16|36.65|36.35|36.44|36.14|136
1634259300000|2021-10-15 00:55:00|36.45|36.15|36.3|36|36.46|36.16|36.25|35.95|149
1634259600000|2021-10-15 01:00:00|36.29|35.99|36.41|36.11|36.52|36.22|36.28|35.98|156
1634259900000|2021-10-15 01:05:00|36.42|36.12|36.13|35.83|36.42|36.12|36.1|35.8|170
1634260200000|2021-10-15 01:10:00|36.14|35.84|36.17|35.87|36.17|35.87|35.99|35.69|188
1634260500000|2021-10-15 01:15:00|36.16|35.86|36.04|35.74|36.24|35.94|36.02|35.72|201
1634260800000|2021-10-15 01:20:00|36.05|35.75|36.11|35.81|36.12|35.82|36.02|35.72|173
1634261100000|2021-10-15 01:25:00|36.12|35.82|36.26|35.96|36.26|35.96|36.11|35.81|130
1634261400000|2021-10-15 01:30:00|36.27|35.97|36.32|36.02|36.35|36.05|36.26|35.96|127
1634261700000|2021-10-15 01:35:00|36.31|36.01|36.25|35.95|36.32|36.02|36.18|35.88|128
1634262000000|2021-10-15 01:40:00|36.26|35.96|36.36|36.06|36.37|36.07|36.17|35.87|122
1634262300000|2021-10-15 01:45:00|36.37|36.07|36.29|35.99|36.38|36.08|36.29|35.99|131
1634262600000|2021-10-15 01:50:00|36.3|36|36.32|36.02|36.36|36.06|36.28|35.98|166
1634262900000|2021-10-15 01:55:00|36.33|36.03|36.24|35.94|36.36|36.06|36.16|35.86|220
1634263200000|2021-10-15 02:00:00|36.25|35.95|36.34|36.04|36.4|36.1|36.23|35.93|138
1634263500000|2021-10-15 02:05:00|36.33|36.03|36.16|35.86|36.38|36.08|36.16|35.86|153
1634263800000|2021-10-15 02:10:00|36.17|35.87|36.1|35.8|36.23|35.93|36.1|35.8|102
1634264100000|2021-10-15 02:15:00|36.11|35.81|36.33|36.03|36.34|36.04|36.06|35.76|176
1634264400000|2021-10-15 02:20:00|36.32|36.02|36.6|36.3|36.62|36.32|36.32|36.02|290
1634264700000|2021-10-15 02:25:00|36.59|36.29|36.58|36.28|36.66|36.36|36.5|36.2|279
1634265000000|2021-10-15 02:30:00|36.57|36.27|36.65|36.35|36.68|36.38|36.57|36.27|296
1634265300000|2021-10-15 02:35:00|36.64|36.34|36.84|36.54|36.84|36.54|36.63|36.33|156
1634265600000|2021-10-15 02:40:00|36.85|36.55|36.96|36.66|36.96|36.66|36.82|36.52|178
1634265900000|2021-10-15 02:45:00|36.95|36.65|36.98|36.68|37|36.7|36.92|36.62|148
1634266200000|2021-10-15 02:50:00|36.99|36.69|36.84|36.54|36.99|36.69|36.79|36.49|205
1634266500000|2021-10-15 02:55:00|36.85|36.55|36.96|36.66|37.08|36.78|36.83|36.53|226
1634266800000|2021-10-15 03:00:00|36.97|36.67|36.92|36.62|37|36.7|36.85|36.55|159
1634267100000|2021-10-15 03:05:00|36.93|36.63|37.07|36.77|37.08|36.78|36.92|36.62|174
1634267400000|2021-10-15 03:10:00|37.06|36.76|37|36.7|37.12|36.82|36.97|36.67|170
1634267700000|2021-10-15 03:15:00|36.99|36.69|37.03|36.73|37.05|36.75|36.95|36.65|167
1634268000000|2021-10-15 03:20:00|37.04|36.74|37.03|36.73|37.11|36.81|36.96|36.66|179
1634268300000|2021-10-15 03:25:00|37.02|36.72|37.1|36.8|37.1|36.8|36.99|36.69|133
1634268600000|2021-10-15 03:30:00|37.09|36.79|37.05|36.75|37.21|36.91|37.02|36.72|185
1634268900000|2021-10-15 03:35:00|37.06|36.76|37.02|36.72|37.09|36.79|37|36.7|181
1634269200000|2021-10-15 03:40:00|37.03|36.73|37.12|36.82|37.13|36.83|37.02|36.72|126
1634269500000|2021-10-15 03:45:00|37.11|36.81|37.38|37.08|37.44|37.14|37.1|36.8|305
1634269800000|2021-10-15 03:50:00|37.37|37.07|37.3|37|37.37|37.07|37.25|36.95|190
1634270100000|2021-10-15 03:55:00|37.29|36.99|37.1|36.8|37.3|37|37.07|36.77|173
1634270400000|2021-10-15 04:00:00|37.11|36.81|37.24|36.94|37.29|36.99|37.08|36.78|186
1634270700000|2021-10-15 04:05:00|37.23|36.93|37.02|36.72|37.23|36.93|36.98|36.68|204
1634271000000|2021-10-15 04:10:00|37.01|36.71|36.91|36.61|37.07|36.77|36.91|36.61|164
1634271300000|2021-10-15 04:15:00|36.9|36.6|37.17|36.87|37.19|36.89|36.87|36.57|231
1634271600000|2021-10-15 04:20:00|37.16|36.86|37.14|36.84|37.18|36.88|37.13|36.83|125
1634271900000|2021-10-15 04:25:00|37.15|36.85|37.19|36.89|37.23|36.93|37.14|36.84|204
1634272200000|2021-10-15 04:30:00|37.18|36.88|37|36.7|37.22|36.92|36.97|36.67|167
1634272500000|2021-10-15 04:35:00|37.01|36.71|36.98|36.68|37.07|36.77|36.97|36.67|176
1634272800000|2021-10-15 04:40:00|36.97|36.67|37.06|36.76|37.07|36.77|36.96|36.66|138
1634273100000|2021-10-15 04:45:00|37.07|36.77|37.03|36.73|37.09|36.79|36.98|36.68|159
1634273400000|2021-10-15 04:50:00|37.04|36.74|37.03|36.73|37.07|36.77|37.01|36.71|178
1634273700000|2021-10-15 04:55:00|37.04|36.74|36.93|36.63|37.05|36.75|36.92|36.62|207
1634274000000|2021-10-15 05:00:00|36.92|36.62|37.03|36.73|37.07|36.77|36.88|36.58|199
1634274300000|2021-10-15 05:05:00|37.02|36.72|36.97|36.67|37.03|36.73|36.9|36.6|97
1634274600000|2021-10-15 05:10:00|36.96|36.66|36.92|36.62|36.98|36.68|36.9|36.6|103
1634274900000|2021-10-15 05:15:00|36.93|36.63|36.91|36.61|37|36.7|36.89|36.59|137
1634275200000|2021-10-15 05:20:00|36.89|36.59|36.91|36.61|37|36.7|36.85|36.55|199
1634275500000|2021-10-15 05:25:00|36.9|36.6|36.95|36.65|36.96|36.66|36.85|36.55|165
1634275800000|2021-10-15 05:30:00|36.96|36.66|37|36.7|37.01|36.71|36.87|36.57|136
1634276100000|2021-10-15 05:35:00|36.99|36.69|37.06|36.76|37.08|36.78|36.97|36.67|108
1634276400000|2021-10-15 05:40:00|37.07|36.77|37.07|36.77|37.1|36.8|37.03|36.73|113
1634276700000|2021-10-15 05:45:00|37.08|36.78|37.12|36.82|37.13|36.83|37.03|36.73|107
1634277000000|2021-10-15 05:50:00|37.11|36.81|37.12|36.82|37.12|36.82|37.05|36.75|114
1634277300000|2021-10-15 05:55:00|37.11|36.81|37.11|36.81|37.16|36.86|37.07|36.77|77
1634277600000|2021-10-15 06:00:00|37.12|36.82|37.07|36.77|37.16|36.86|37.05|36.75|124
1634277900000|2021-10-15 06:05:00|37.06|36.76|36.99|36.69|37.08|36.78|36.99|36.69|94
1634278200000|2021-10-15 06:10:00|37|36.7|37.03|36.73|37.04|36.74|36.93|36.63|88
1634278500000|2021-10-15 06:15:00|37.04|36.74|37.24|36.94|37.24|36.94|37.03|36.73|249
1634278800000|2021-10-15 06:20:00|37.23|36.93|37.21|36.91|37.44|37.14|37.21|36.91|204
1634279100000|2021-10-15 06:25:00|37.2|36.9|37.03|36.73|37.23|36.93|37.03|36.73|155
1634279400000|2021-10-15 06:30:00|37.04|36.74|36.92|36.62|37.06|36.76|36.9|36.6|93
1634279700000|2021-10-15 06:35:00|36.93|36.63|36.84|36.54|36.93|36.63|36.82|36.52|140
1634280000000|2021-10-15 06:40:00|36.85|36.55|36.84|36.54|36.86|36.56|36.81|36.51|96
1634280300000|2021-10-15 06:45:00|36.83|36.53|36.85|36.55|36.87|36.57|36.8|36.5|77
1634280600000|2021-10-15 06:50:00|36.86|36.56|36.75|36.45|36.88|36.58|36.74|36.44|118
1634280900000|2021-10-15 06:55:00|36.76|36.46|36.62|36.32|36.78|36.48|36.59|36.29|178
1634281200000|2021-10-15 07:00:00|36.61|36.31|36.64|36.34|36.67|36.37|36.61|36.31|132
1634281500000|2021-10-15 07:05:00|36.63|36.33|36.65|36.35|36.68|36.38|36.63|36.33|79
1634281800000|2021-10-15 07:10:00|36.66|36.36|36.66|36.36|36.67|36.37|36.62|36.32|73
1634282100000|2021-10-15 07:15:00|36.65|36.35|36.64|36.34|36.66|36.36|36.63|36.33|80
1634282400000|2021-10-15 07:20:00|36.65|36.35|36.64|36.34|36.68|36.38|36.62|36.32|90
1634282700000|2021-10-15 07:25:00|36.65|36.35|36.64|36.34|36.65|36.35|36.58|36.28|148
1634283000000|2021-10-15 07:30:00|36.65|36.35|36.7|36.4|36.78|36.48|36.65|36.35|122
1634283300000|2021-10-15 07:35:00|36.69|36.39|36.62|36.32|36.7|36.4|36.59|36.29|96
1634283600000|2021-10-15 07:40:00|36.63|36.33|36.62|36.32|36.65|36.35|36.61|36.31|52
1634283900000|2021-10-15 07:45:00|36.61|36.31|36.6|36.3|36.67|36.37|36.55|36.25|87
1634284200000|2021-10-15 07:50:00|36.61|36.31|36.48|36.18|36.61|36.31|36.47|36.17|90
1634284500000|2021-10-15 07:55:00|36.49|36.19|36.34|36.04|36.5|36.2|36.33|36.03|131
1634284800000|2021-10-15 08:00:00|36.35|36.05|36.35|36.05|36.48|36.18|36.34|36.04|128
1634285100000|2021-10-15 08:05:00|36.36|36.06|36.22|35.92|36.36|36.06|36.21|35.91|120
1634285400000|2021-10-15 08:10:00|36.21|35.91|36.17|35.87|36.22|35.92|36.14|35.84|173
1634285700000|2021-10-15 08:15:00|36.18|35.88|36.11|35.81|36.23|35.93|36.09|35.79|161
1634286000000|2021-10-15 08:20:00|36.1|35.8|36.02|35.72|36.16|35.86|35.94|35.64|243
1634286300000|2021-10-15 08:25:00|36.03|35.73|35.79|35.49|36.03|35.73|35.77|35.47|261
1634286600000|2021-10-15 08:30:00|35.78|35.48|35.76|35.46|35.9|35.6|35.73|35.43|197
1634286900000|2021-10-15 08:35:00|35.75|35.45|35.86|35.56|35.86|35.56|35.74|35.44|194
1634287200000|2021-10-15 08:40:00|35.87|35.57|35.77|35.47|35.91|35.61|35.74|35.44|177
1634287500000|2021-10-15 08:45:00|35.78|35.48|35.77|35.47|35.79|35.49|35.73|35.43|146
1634287800000|2021-10-15 08:50:00|35.76|35.46|35.62|35.32|35.77|35.47|35.49|35.19|189
1634288100000|2021-10-15 08:55:00|35.63|35.33|35.47|35.17|35.66|35.36|35.38|35.08|195
1634288400000|2021-10-15 09:00:00|35.48|35.18|35.35|35.05|35.51|35.21|35.34|35.04|157
1634288700000|2021-10-15 09:05:00|35.36|35.06|35.5|35.2|35.55|35.25|35.24|34.94|196
1634289000000|2021-10-15 09:10:00|35.49|35.19|35.59|35.29|35.62|35.32|35.49|35.19|115
1634289300000|2021-10-15 09:15:00|35.6|35.3|35.63|35.33|35.64|35.34|35.59|35.29|88
1634289600000|2021-10-15 09:20:00|35.64|35.34|35.67|35.37|35.7|35.4|35.59|35.29|187
1634289900000|2021-10-15 09:25:00|35.66|35.36|35.6|35.3|35.69|35.39|35.57|35.27|182
1634290200000|2021-10-15 09:30:00|35.61|35.31|35.63|35.33|35.63|35.33|35.53|35.23|132
1634290500000|2021-10-15 09:35:00|35.62|35.32|35.59|35.29|35.63|35.33|35.57|35.27|87
1634290800000|2021-10-15 09:40:00|35.58|35.28|35.44|35.14|35.59|35.29|35.43|35.13|182
1634291100000|2021-10-15 09:45:00|35.43|35.13|35.58|35.28|35.59|35.29|35.43|35.13|109
1634291400000|2021-10-15 09:50:00|35.59|35.29|35.64|35.34|35.67|35.37|35.59|35.29|98
1634291700000|2021-10-15 09:55:00|35.63|35.33|35.51|35.21|35.7|35.4|35.5|35.2|187
1634292000000|2021-10-15 10:00:00|35.52|35.22|35.5|35.2|35.55|35.25|35.47|35.17|107
1634292300000|2021-10-15 10:05:00|35.51|35.21|35.54|35.24|35.55|35.25|35.5|35.2|118
1634292600000|2021-10-15 10:10:00|35.53|35.23|35.47|35.17|35.55|35.25|35.42|35.12|153
1634292900000|2021-10-15 10:15:00|35.48|35.18|35.64|35.34|35.72|35.42|35.46|35.16|207
1634293200000|2021-10-15 10:20:00|35.65|35.35|35.61|35.31|35.65|35.35|35.53|35.23|179
1634293500000|2021-10-15 10:25:00|35.62|35.32|35.83|35.53|36.11|35.81|35.57|35.27|286
1634293800000|2021-10-15 10:30:00|35.84|35.54|35.64|35.34|35.87|35.57|35.64|35.34|179
1634294100000|2021-10-15 10:35:00|35.65|35.35|35.56|35.26|35.69|35.39|35.51|35.21|142
1634294400000|2021-10-15 10:40:00|35.57|35.27|35.49|35.19|35.58|35.28|35.48|35.18|99
1634294700000|2021-10-15 10:45:00|35.48|35.18|35.65|35.35|35.65|35.35|35.48|35.18|107
1634295000000|2021-10-15 10:50:00|35.66|35.36|35.61|35.31|35.68|35.38|35.6|35.3|56
1634295300000|2021-10-15 10:55:00|35.6|35.3|35.67|35.37|35.67|35.37|35.6|35.3|112
1634295600000|2021-10-15 11:00:00|35.68|35.38|35.69|35.39|35.7|35.4|35.66|35.36|75
1634295900000|2021-10-15 11:05:00|35.7|35.4|35.8|35.5|35.8|35.5|35.69|35.39|77
1634296200000|2021-10-15 11:10:00|35.81|35.51|35.84|35.54|35.86|35.56|35.79|35.49|88
1634296500000|2021-10-15 11:15:00|35.85|35.55|35.85|35.55|35.88|35.58|35.84|35.54|41
1634296800000|2021-10-15 11:20:00|35.84|35.54|35.87|35.57|35.9|35.6|35.81|35.51|142
1634297100000|2021-10-15 11:25:00|35.86|35.56|35.81|35.51|35.86|35.56|35.79|35.49|108
1634297400000|2021-10-15 11:30:00|35.8|35.5|35.84|35.54|35.86|35.56|35.79|35.49|89
1634297700000|2021-10-15 11:35:00|35.85|35.55|35.83|35.53|35.88|35.58|35.83|35.53|62
1634298000000|2021-10-15 11:40:00|35.84|35.54|35.83|35.53|35.85|35.55|35.83|35.53|54
1634298300000|2021-10-15 11:45:00|35.84|35.54|35.97|35.67|35.99|35.69|35.81|35.51|92
1634298600000|2021-10-15 11:50:00|35.96|35.66|35.85|35.55|36.03|35.73|35.83|35.53|143
1634298900000|2021-10-15 11:55:00|35.84|35.54|35.84|35.54|35.85|35.55|35.77|35.47|92
1634299200000|2021-10-15 12:00:00|35.85|35.55|35.81|35.51|35.85|35.55|35.77|35.47|150
1634299500000|2021-10-15 12:05:00|35.82|35.52|35.85|35.55|35.86|35.56|35.77|35.47|122
1634299800000|2021-10-15 12:10:00|35.86|35.56|35.89|35.59|35.89|35.59|35.83|35.53|91
1634300100000|2021-10-15 12:15:00|35.9|35.6|36.04|35.74|36.07|35.77|35.88|35.58|142
1634300400000|2021-10-15 12:20:00|36.05|35.75|35.91|35.61|36.06|35.76|35.91|35.61|155
1634300700000|2021-10-15 12:25:00|35.9|35.6|35.91|35.61|35.92|35.62|35.86|35.56|84
1634301000000|2021-10-15 12:30:00|35.9|35.6|35.97|35.67|36|35.7|35.89|35.59|92
1634301300000|2021-10-15 12:35:00|35.98|35.68|35.89|35.59|35.99|35.69|35.87|35.57|128
1634301600000|2021-10-15 12:40:00|35.9|35.6|35.96|35.66|36.04|35.74|35.88|35.58|114
1634301900000|2021-10-15 12:45:00|35.95|35.65|35.9|35.6|35.99|35.69|35.9|35.6|117
1634302200000|2021-10-15 12:50:00|35.91|35.61|35.96|35.66|35.97|35.67|35.86|35.56|92
1634302500000|2021-10-15 12:55:00|35.94|35.64|35.9|35.6|35.96|35.66|35.87|35.57|119
1634302800000|2021-10-15 13:00:00|35.91|35.61|35.92|35.62|35.98|35.68|35.9|35.6|96
1634303100000|2021-10-15 13:05:00|35.93|35.63|35.93|35.63|35.94|35.64|35.9|35.6|133
1634303400000|2021-10-15 13:10:00|35.94|35.64|35.88|35.58|36.02|35.72|35.87|35.57|100
1634303700000|2021-10-15 13:15:00|35.89|35.59|35.53|35.23|35.96|35.66|35.48|35.18|251
1634304000000|2021-10-15 13:20:00|35.54|35.24|35.66|35.36|35.68|35.38|35.53|35.23|133
1634304300000|2021-10-15 13:25:00|35.65|35.35|35.57|35.27|35.66|35.36|35.56|35.26|165
1634304600000|2021-10-15 13:30:00|35.58|35.28|35.64|35.34|35.68|35.38|35.53|35.23|110
1634304900000|2021-10-15 13:35:00|35.65|35.35|35.59|35.29|35.65|35.35|35.58|35.28|118
1634305200000|2021-10-15 13:40:00|35.6|35.3|35.75|35.45|35.75|35.45|35.59|35.29|77
1634305500000|2021-10-15 13:45:00|35.76|35.46|35.64|35.34|35.8|35.5|35.62|35.32|115
1634305800000|2021-10-15 13:50:00|35.65|35.35|35.59|35.29|35.68|35.38|35.57|35.27|179
1634306100000|2021-10-15 13:55:00|35.58|35.28|35.7|35.4|35.78|35.48|35.56|35.26|258
1634306400000|2021-10-15 14:00:00|35.69|35.39|35.63|35.33|35.73|35.43|35.55|35.25|214
1634306700000|2021-10-15 14:05:00|35.62|35.32|35.66|35.36|35.68|35.38|35.58|35.28|181
1634307000000|2021-10-15 14:10:00|35.65|35.35|35.74|35.44|35.77|35.47|35.65|35.35|112
1634307300000|2021-10-15 14:15:00|35.75|35.45|35.76|35.46|35.78|35.48|35.66|35.36|163
1634307600000|2021-10-15 14:20:00|35.75|35.45|35.84|35.54|35.84|35.54|35.75|35.45|122
1634307900000|2021-10-15 14:25:00|35.83|35.53|35.75|35.45|35.84|35.54|35.74|35.44|217
1634308200000|2021-10-15 14:30:00|35.76|35.46|35.74|35.44|35.81|35.51|35.74|35.44|85
1634308500000|2021-10-15 14:35:00|35.75|35.45|35.76|35.46|35.8|35.5|35.74|35.44|160
1634308800000|2021-10-15 14:40:00|35.75|35.45|35.77|35.47|35.79|35.49|35.74|35.44|111
1634309100000|2021-10-15 14:45:00|35.78|35.48|35.8|35.5|35.83|35.53|35.76|35.46|58
1634309400000|2021-10-15 14:50:00|35.81|35.51|35.76|35.46|35.88|35.58|35.76|35.46|86
1634309700000|2021-10-15 14:55:00|35.75|35.45|35.78|35.48|35.84|35.54|35.75|35.45|166
1634310000000|2021-10-15 15:00:00|35.79|35.49|35.8|35.5|35.82|35.52|35.73|35.43|130
1634310300000|2021-10-15 15:05:00|35.81|35.51|35.92|35.62|35.93|35.63|35.8|35.5|160
1634310600000|2021-10-15 15:10:00|35.91|35.61|35.87|35.57|35.92|35.62|35.83|35.53|209
1634310900000|2021-10-15 15:15:00|35.88|35.58|35.98|35.68|35.98|35.68|35.87|35.57|109
1634311200000|2021-10-15 15:20:00|35.97|35.67|36.03|35.73|36.05|35.75|35.95|35.65|119
1634311500000|2021-10-15 15:25:00|36.04|35.74|36.04|35.74|36.06|35.76|36.02|35.72|107
1634311800000|2021-10-15 15:30:00|36.05|35.75|35.81|35.51|36.05|35.75|35.79|35.49|111
1634312100000|2021-10-15 15:35:00|35.8|35.5|35.85|35.55|35.89|35.59|35.77|35.47|185
1634312400000|2021-10-15 15:40:00|35.84|35.54|35.79|35.49|35.85|35.55|35.72|35.42|147
1634312700000|2021-10-15 15:45:00|35.78|35.48|35.77|35.47|35.81|35.51|35.72|35.42|138
1634313000000|2021-10-15 15:50:00|35.76|35.46|35.75|35.45|35.77|35.47|35.71|35.41|137
1634313300000|2021-10-15 15:55:00|35.76|35.46|35.76|35.46|35.8|35.5|35.68|35.38|160
1634313600000|2021-10-15 16:00:00|35.75|35.45|35.83|35.53|35.84|35.54|35.73|35.43|161
1634313900000|2021-10-15 16:05:00|35.84|35.54|35.71|35.41|35.84|35.54|35.67|35.37|172
1634314200000|2021-10-15 16:10:00|35.7|35.4|35.72|35.42|35.77|35.47|35.69|35.39|123
1634314500000|2021-10-15 16:15:00|35.71|35.41|35.66|35.36|35.72|35.42|35.62|35.32|126
1634314800000|2021-10-15 16:20:00|35.65|35.35|35.88|35.58|35.9|35.6|35.64|35.34|180
1634315100000|2021-10-15 16:25:00|35.87|35.57|35.89|35.59|35.93|35.63|35.84|35.54|115
1634315400000|2021-10-15 16:30:00|35.9|35.6|35.83|35.53|35.91|35.61|35.72|35.42|161
1634315700000|2021-10-15 16:35:00|35.82|35.52|35.81|35.51|35.85|35.55|35.74|35.44|136
1634316000000|2021-10-15 16:40:00|35.8|35.5|35.97|35.67|35.98|35.68|35.79|35.49|216
1634316300000|2021-10-15 16:45:00|35.98|35.68|36.08|35.78|36.12|35.82|35.96|35.66|191
1634316600000|2021-10-15 16:50:00|36.07|35.77|36.23|35.93|36.24|35.94|36.06|35.76|87
1634316900000|2021-10-15 16:55:00|36.24|35.94|36.29|35.99|36.34|36.04|36.18|35.88|235
1634317200000|2021-10-15 17:00:00|36.3|36|36.23|35.93|36.33|36.03|36.23|35.93|165
1634317500000|2021-10-15 17:05:00|36.24|35.94|36.15|35.85|36.24|35.94|36.12|35.82|160
1634317800000|2021-10-15 17:10:00|36.16|35.86|36.21|35.91|36.24|35.94|36.14|35.84|153
1634318100000|2021-10-15 17:15:00|36.22|35.92|36.25|35.95|36.25|35.95|36.13|35.83|168
1634318400000|2021-10-15 17:20:00|36.24|35.94|36.28|35.98|36.28|35.98|36.18|35.88|157
1634318700000|2021-10-15 17:25:00|36.27|35.97|36.32|36.02|36.34|36.04|36.23|35.93|131
1634319000000|2021-10-15 17:30:00|36.33|36.03|36.28|35.98|36.33|36.03|36.22|35.92|182
1634319300000|2021-10-15 17:35:00|36.27|35.97|36.29|35.99|36.31|36.01|36.27|35.97|69
1634319600000|2021-10-15 17:40:00|36.3|36|36.27|35.97|36.38|36.08|36.21|35.91|199
1634319900000|2021-10-15 17:45:00|36.26|35.96|36.25|35.95|36.29|35.99|36.25|35.95|108
1634320200000|2021-10-15 17:50:00|36.26|35.96|36.31|36.01|36.33|36.03|36.25|35.95|122
1634320500000|2021-10-15 17:55:00|36.32|36.02|36.26|35.96|36.32|36.02|36.23|35.93|119
1634320800000|2021-10-15 18:00:00|36.25|35.95|36.4|36.1|36.41|36.11|36.25|35.95|162
1634321100000|2021-10-15 18:05:00|36.41|36.11|36.36|36.06|36.42|36.12|36.32|36.02|133
1634321400000|2021-10-15 18:10:00|36.37|36.07|36.35|36.05|36.37|36.07|36.29|35.99|95
1634321700000|2021-10-15 18:15:00|36.36|36.06|36.38|36.08|36.44|36.14|36.36|36.06|97
1634322000000|2021-10-15 18:20:00|36.37|36.07|36.48|36.18|36.49|36.19|36.34|36.04|159
1634322300000|2021-10-15 18:25:00|36.47|36.17|36.49|36.19|36.52|36.22|36.46|36.16|105
1634322600000|2021-10-15 18:30:00|36.48|36.18|36.51|36.21|36.54|36.24|36.48|36.18|166
1634322900000|2021-10-15 18:35:00|36.52|36.22|36.57|36.27|36.61|36.31|36.52|36.22|122
1634323200000|2021-10-15 18:40:00|36.56|36.26|36.6|36.3|36.62|36.32|36.56|36.26|140
1634323500000|2021-10-15 18:45:00|36.61|36.31|36.66|36.36|36.67|36.37|36.58|36.28|178
1634323800000|2021-10-15 18:50:00|36.67|36.37|36.64|36.34|36.72|36.42|36.62|36.32|143
1634324100000|2021-10-15 18:55:00|36.65|36.35|36.66|36.36|36.7|36.4|36.63|36.33|202
1634324400000|2021-10-15 19:00:00|36.67|36.37|36.58|36.28|36.72|36.42|36.56|36.26|124
1634324700000|2021-10-15 19:05:00|36.59|36.29|36.67|36.37|36.67|36.37|36.58|36.28|130
1634325000000|2021-10-15 19:10:00|36.66|36.36|36.78|36.48|36.86|36.56|36.65|36.35|154
1634325300000|2021-10-15 19:15:00|36.77|36.47|36.76|36.46|36.82|36.52|36.76|36.46|92
1634325600000|2021-10-15 19:20:00|36.77|36.47|36.59|36.29|36.79|36.49|36.59|36.29|112
1634325900000|2021-10-15 19:25:00|36.58|36.28|36.65|36.35|36.65|36.35|36.58|36.28|106
1634326200000|2021-10-15 19:30:00|36.64|36.34|36.59|36.29|36.67|36.37|36.59|36.29|88
1634326500000|2021-10-15 19:35:00|36.6|36.3|36.53|36.23|36.6|36.3|36.48|36.18|170
1634326800000|2021-10-15 19:40:00|36.54|36.24|36.55|36.25|36.59|36.29|36.53|36.23|102
1634327100000|2021-10-15 19:45:00|36.56|36.26|36.62|36.32|36.63|36.33|36.53|36.23|144
1634327400000|2021-10-15 19:50:00|36.63|36.33|36.63|36.33|36.68|36.38|36.61|36.31|115
1634327700000|2021-10-15 19:55:00|36.62|36.32|36.58|36.28|36.63|36.33|36.55|36.25|137
1634328000000|2021-10-15 20:00:00|36.59|36.29|36.58|36.28|36.63|36.33|36.58|36.28|68
1634328300000|2021-10-15 20:05:00|36.59|36.29|36.62|36.32|36.63|36.33|36.58|36.28|44
1634328600000|2021-10-15 20:10:00|36.63|36.33|36.7|36.4|36.71|36.41|36.62|36.32|104
1634328900000|2021-10-15 20:15:00|36.71|36.41|36.79|36.49|36.91|36.61|36.71|36.41|210
1634329200000|2021-10-15 20:20:00|36.8|36.5|36.86|36.56|36.86|36.56|36.7|36.4|219
1634329500000|2021-10-15 20:25:00|36.87|36.57|36.7|36.4|36.92|36.62|36.68|36.38|224
1634329800000|2021-10-15 20:30:00|36.71|36.41|36.91|36.61|36.96|36.66|36.65|36.35|249
1634330100000|2021-10-15 20:35:00|36.9|36.6|36.89|36.59|36.9|36.6|36.86|36.56|98
1634330400000|2021-10-15 20:40:00|36.88|36.58|36.77|36.47|36.88|36.58|36.72|36.42|103
1634330700000|2021-10-15 20:45:00|36.76|36.46|36.86|36.56|36.89|36.59|36.74|36.44|152
1634331000000|2021-10-15 20:50:00|36.87|36.57|36.74|36.44|36.87|36.57|36.74|36.44|124
1634331300000|2021-10-15 20:55:00|36.75|36.45|36.92|36.62|36.99|36.69|36.74|36.44|127
1634367600000|2021-10-16 07:00:00|38.02|37.72|38.04|37.74|38.06|37.76|37.97|37.67|119
1634367900000|2021-10-16 07:05:00|38.03|37.73|38.16|37.86|38.16|37.86|38.03|37.73|53
1634368200000|2021-10-16 07:10:00|38.15|37.85|38.25|37.95|38.25|37.95|38.15|37.85|80
1634368500000|2021-10-16 07:15:00|38.24|37.94|38.23|37.93|38.28|37.98|38.21|37.91|129
1634368800000|2021-10-16 07:20:00|38.22|37.92|38.12|37.82|38.23|37.93|38.07|37.77|118
1634369100000|2021-10-16 07:25:00|38.13|37.83|38.12|37.82|38.19|37.89|38.12|37.82|98
1634369400000|2021-10-16 07:30:00|38.11|37.81|38.1|37.8|38.2|37.9|38.1|37.8|88
1634369700000|2021-10-16 07:35:00|38.09|37.79|37.98|37.68|38.1|37.8|37.92|37.62|114
1634370000000|2021-10-16 07:40:00|37.99|37.69|38.13|37.83|38.14|37.84|37.99|37.69|81
1634370300000|2021-10-16 07:45:00|38.12|37.82|38.11|37.81|38.12|37.82|38.09|37.79|66
1634370600000|2021-10-16 07:50:00|38.12|37.82|38.35|38.05|38.35|38.05|38.11|37.81|56
1634370900000|2021-10-16 07:55:00|38.36|38.06|38.46|38.16|38.56|38.26|38.34|38.04|145
1634371200000|2021-10-16 08:00:00|38.45|38.15|38.44|38.14|38.45|38.15|38.33|38.03|128
1634371500000|2021-10-16 08:05:00|38.43|38.13|38.75|38.45|38.75|38.45|38.43|38.13|129
1634371800000|2021-10-16 08:10:00|38.76|38.46|38.71|38.41|38.85|38.55|38.59|38.29|154
1634372100000|2021-10-16 08:15:00|38.7|38.4|38.59|38.29|38.7|38.4|38.49|38.19|138
1634372400000|2021-10-16 08:20:00|38.58|38.28|38.8|38.5|38.86|38.56|38.58|38.28|157
1634372700000|2021-10-16 08:25:00|38.79|38.49|38.69|38.39|38.87|38.57|38.66|38.36|126
1634373000000|2021-10-16 08:30:00|38.7|38.4|38.41|38.11|38.7|38.4|38.41|38.11|168
1634373300000|2021-10-16 08:35:00|38.4|38.1|38.35|38.05|38.45|38.15|38.35|38.05|106
1634373600000|2021-10-16 08:40:00|38.34|38.04|38.32|38.02|38.37|38.07|38.28|37.98|84
1634373900000|2021-10-16 08:45:00|38.31|38.01|38.27|37.97|38.34|38.04|38.21|37.91|111
1634374200000|2021-10-16 08:50:00|38.28|37.98|38.51|38.21|38.51|38.21|38.28|37.98|118
1634374500000|2021-10-16 08:55:00|38.52|38.22|38.52|38.22|38.66|38.36|38.49|38.19|99
1634374800000|2021-10-16 09:00:00|38.53|38.23|38.64|38.34|38.67|38.37|38.53|38.23|125
1634375100000|2021-10-16 09:05:00|38.63|38.33|38.6|38.3|38.65|38.35|38.56|38.26|102
1634375400000|2021-10-16 09:10:00|38.61|38.31|38.65|38.35|38.65|38.35|38.58|38.28|81
1634375700000|2021-10-16 09:15:00|38.66|38.36|38.8|38.5|38.82|38.52|38.65|38.35|61
1634376000000|2021-10-16 09:20:00|38.81|38.51|38.83|38.53|38.85|38.55|38.72|38.42|111
1634376300000|2021-10-16 09:25:00|38.82|38.52|38.77|38.47|38.82|38.52|38.66|38.36|110
1634376600000|2021-10-16 09:30:00|38.78|38.48|38.85|38.55|38.85|38.55|38.77|38.47|74
1634376900000|2021-10-16 09:35:00|38.84|38.54|38.84|38.54|38.92|38.62|38.78|38.48|78
1634377200000|2021-10-16 09:40:00|38.83|38.53|38.79|38.49|38.83|38.53|38.68|38.38|105
1634377500000|2021-10-16 09:45:00|38.8|38.5|38.82|38.52|38.87|38.57|38.76|38.46|107
1634377800000|2021-10-16 09:50:00|38.81|38.51|38.86|38.56|38.86|38.56|38.79|38.49|79
1634378100000|2021-10-16 09:55:00|38.87|38.57|39.01|38.71|39.07|38.77|38.86|38.56|99
1634378400000|2021-10-16 10:00:00|39.02|38.72|38.99|38.69|39.11|38.81|38.88|38.58|113
1634378700000|2021-10-16 10:05:00|38.98|38.68|38.93|38.63|38.98|38.68|38.91|38.61|82
1634379000000|2021-10-16 10:10:00|38.92|38.62|39.14|38.84|39.14|38.84|38.92|38.62|97
1634379300000|2021-10-16 10:15:00|39.13|38.83|39.11|38.81|39.15|38.85|39.02|38.72|90
1634379600000|2021-10-16 10:20:00|39.1|38.8|39.14|38.84|39.17|38.87|38.98|38.68|143
1634379900000|2021-10-16 10:25:00|39.13|38.83|39.01|38.71|39.13|38.83|38.98|38.68|92
1634380200000|2021-10-16 10:30:00|39|38.7|39.14|38.84|39.16|38.86|39|38.7|83
1634380500000|2021-10-16 10:35:00|39.15|38.85|39.13|38.83|39.17|38.87|39.06|38.76|102
1634380800000|2021-10-16 10:40:00|39.12|38.82|39.15|38.85|39.16|38.86|39.1|38.8|56
1634381100000|2021-10-16 10:45:00|39.16|38.86|38.83|38.53|39.23|38.93|38.82|38.52|152
1634381400000|2021-10-16 10:50:00|38.84|38.54|38.91|38.61|39.02|38.72|38.83|38.53|118
1634381700000|2021-10-16 10:55:00|38.92|38.62|39.08|38.78|39.22|38.92|38.87|38.57|154
1634382000000|2021-10-16 11:00:00|39.07|38.77|39.08|38.78|39.15|38.85|39.05|38.75|140
1634382300000|2021-10-16 11:05:00|39.07|38.77|39.06|38.76|39.14|38.84|39.02|38.72|102
1634382600000|2021-10-16 11:10:00|39.07|38.77|39.16|38.86|39.16|38.86|39.03|38.73|91
1634382900000|2021-10-16 11:15:00|39.17|38.87|39.38|39.08|39.38|39.08|39.17|38.87|153
1634383200000|2021-10-16 11:20:00|39.39|39.09|39.47|39.17|39.47|39.17|39.37|39.07|99
1634383500000|2021-10-16 11:25:00|39.48|39.18|39.38|39.08|39.51|39.21|39.38|39.08|127
1634383800000|2021-10-16 11:30:00|39.37|39.07|39.51|39.21|39.51|39.21|39.35|39.05|91
1634384100000|2021-10-16 11:35:00|39.52|39.22|39.34|39.04|39.54|39.24|39.28|38.98|129
1634384400000|2021-10-16 11:40:00|39.33|39.03|39.61|39.31|39.63|39.33|39.33|39.03|215
1634384700000|2021-10-16 11:45:00|39.6|39.3|39.49|39.19|39.67|39.37|39.49|39.19|129
1634385000000|2021-10-16 11:50:00|39.48|39.18|39.66|39.36|39.76|39.46|39.46|39.16|175
1634385300000|2021-10-16 11:55:00|39.67|39.37|40.38|40.08|40.45|40.15|39.67|39.37|289
1634385600000|2021-10-16 12:00:00|40.39|40.09|40.05|39.75|40.76|40.46|40.05|39.75|369
1634385900000|2021-10-16 12:05:00|40.04|39.74|41.02|40.72|41.02|40.72|40.03|39.73|297
1634386200000|2021-10-16 12:10:00|41.01|40.71|41.45|41.15|41.6|41.3|40.64|40.34|377
1634386500000|2021-10-16 12:15:00|41.41|41.11|41.33|41.03|41.88|41.58|41|40.7|449
1634386800000|2021-10-16 12:20:00|41.32|41.02|41.06|40.76|41.32|41.02|40.87|40.57|356
1634387100000|2021-10-16 12:25:00|41.05|40.75|40.76|40.46|41.19|40.89|40.63|40.33|292
1634387400000|2021-10-16 12:30:00|40.75|40.45|40.76|40.46|40.82|40.52|40.63|40.33|244
1634387700000|2021-10-16 12:35:00|40.75|40.45|39.79|39.49|40.77|40.47|39.78|39.48|363
1634388000000|2021-10-16 12:40:00|39.78|39.48|40.04|39.74|40.14|39.84|39.75|39.45|334
1634388300000|2021-10-16 12:45:00|40.05|39.75|40.04|39.74|40.14|39.84|39.83|39.53|265
1634388600000|2021-10-16 12:50:00|40.03|39.73|39.69|39.39|40.04|39.74|39.35|39.05|339
1634388900000|2021-10-16 12:55:00|39.68|39.38|39.78|39.48|40|39.7|39.47|39.17|395
1634389200000|2021-10-16 13:00:00|39.77|39.47|40.03|39.73|40.16|39.86|39.57|39.27|339
1634389500000|2021-10-16 13:05:00|40.04|39.74|39.98|39.68|40.18|39.88|39.94|39.64|256
1634389800000|2021-10-16 13:10:00|39.99|39.69|39.97|39.67|40.03|39.73|39.78|39.48|257
1634390100000|2021-10-16 13:15:00|39.96|39.66|39.57|39.27|40|39.7|39.56|39.26|205
1634390400000|2021-10-16 13:20:00|39.56|39.26|39.62|39.32|39.63|39.33|39.38|39.08|234
1634390700000|2021-10-16 13:25:00|39.61|39.31|39.88|39.58|39.91|39.61|39.59|39.29|209
1634391000000|2021-10-16 13:30:00|39.89|39.59|40.1|39.8|40.15|39.85|39.87|39.57|180
1634391300000|2021-10-16 13:35:00|40.09|39.79|40.21|39.91|40.33|40.03|40.09|39.79|250
1634391600000|2021-10-16 13:40:00|40.22|39.92|40.16|39.86|40.23|39.93|40.07|39.77|178
1634391900000|2021-10-16 13:45:00|40.15|39.85|39.96|39.66|40.17|39.87|39.94|39.64|199
1634392200000|2021-10-16 13:50:00|39.97|39.67|40.02|39.72|40.1|39.8|39.9|39.6|194
1634392500000|2021-10-16 13:55:00|40.03|39.73|40.45|40.15|40.49|40.19|40|39.7|160
1634392800000|2021-10-16 14:00:00|40.46|40.16|40.09|39.79|40.47|40.17|40.09|39.79|263
1634393100000|2021-10-16 14:05:00|40.08|39.78|40.24|39.94|40.39|40.09|40.03|39.73|223
1634393400000|2021-10-16 14:10:00|40.25|39.95|40.6|40.3|40.61|40.31|40.24|39.94|206
1634393700000|2021-10-16 14:15:00|40.59|40.29|41.3|41|41.4|41.1|40.51|40.21|357
1634394000000|2021-10-16 14:20:00|41.29|40.99|41.1|40.8|41.42|41.12|41.06|40.76|341
1634394300000|2021-10-16 14:25:00|41.09|40.79|40.73|40.43|41.1|40.8|40.72|40.42|231
1634394600000|2021-10-16 14:30:00|40.72|40.42|40.85|40.55|40.95|40.65|40.65|40.35|229
1634394900000|2021-10-16 14:35:00|40.86|40.56|40.6|40.3|40.97|40.67|40.6|40.3|235
1634395200000|2021-10-16 14:40:00|40.59|40.29|40.56|40.26|40.61|40.31|40.44|40.14|244
1634395500000|2021-10-16 14:45:00|40.55|40.25|40.41|40.11|40.56|40.26|40.36|40.06|183
1634395800000|2021-10-16 14:50:00|40.42|40.12|40.9|40.6|40.9|40.6|40.42|40.12|250
1634396100000|2021-10-16 14:55:00|40.91|40.61|41.05|40.75|41.37|41.07|40.9|40.6|325
1634396400000|2021-10-16 15:00:00|41.07|40.77|41.85|41.55|41.89|41.59|41.07|40.77|467
1634396700000|2021-10-16 15:05:00|41.84|41.54|41.48|41.18|41.84|41.54|41.2|40.9|379
1634397000000|2021-10-16 15:10:00|41.5|41.2|41.88|41.58|41.99|41.69|41.46|41.16|331
1634397300000|2021-10-16 15:15:00|41.87|41.57|41.33|41.03|41.93|41.63|41.32|41.02|327
1634397600000|2021-10-16 15:20:00|41.34|41.04|41.2|40.9|41.47|41.17|41.13|40.83|321
1634397900000|2021-10-16 15:25:00|41.21|40.91|41.06|40.76|41.37|41.07|40.9|40.6|270
1634398200000|2021-10-16 15:30:00|41.05|40.75|41.03|40.73|41.28|40.98|40.89|40.59|291
1634398500000|2021-10-16 15:35:00|41.02|40.72|41.21|40.91|41.22|40.92|40.96|40.66|189
1634398800000|2021-10-16 15:40:00|41.2|40.9|41.56|41.26|41.59|41.29|41.17|40.87|302
1634399100000|2021-10-16 15:45:00|41.57|41.27|41.29|40.99|41.58|41.28|41.25|40.95|310
1634399400000|2021-10-16 15:50:00|41.28|40.98|41.01|40.71|41.33|41.03|40.98|40.68|269
1634399700000|2021-10-16 15:55:00|41|40.7|40.87|40.57|41.03|40.73|40.75|40.45|338
1634400000000|2021-10-16 16:00:00|40.88|40.58|40.98|40.68|41.03|40.73|40.78|40.48|252
1634400300000|2021-10-16 16:05:00|40.97|40.67|41.02|40.72|41.16|40.86|40.85|40.55|254
1634400600000|2021-10-16 16:10:00|41.03|40.73|40.82|40.52|41.1|40.8|40.82|40.52|178
1634400900000|2021-10-16 16:15:00|40.83|40.53|40.95|40.65|40.96|40.66|40.78|40.48|174
1634401200000|2021-10-16 16:20:00|40.96|40.66|40.77|40.47|41.04|40.74|40.77|40.47|192
1634401500000|2021-10-16 16:25:00|40.76|40.46|40.72|40.42|40.8|40.5|40.65|40.35|244
1634401800000|2021-10-16 16:30:00|40.73|40.43|40.9|40.6|40.9|40.6|40.62|40.32|232
1634402100000|2021-10-16 16:35:00|40.91|40.61|40.95|40.65|41|40.7|40.84|40.54|161
1634402400000|2021-10-16 16:40:00|40.96|40.66|40.87|40.57|41.03|40.73|40.86|40.56|128
1634402700000|2021-10-16 16:45:00|40.88|40.58|40.8|40.5|40.91|40.61|40.8|40.5|138
1634403000000|2021-10-16 16:50:00|40.81|40.51|40.85|40.55|40.86|40.56|40.64|40.34|198
1634403300000|2021-10-16 16:55:00|40.86|40.56|41.09|40.79|41.11|40.81|40.86|40.56|182
1634403600000|2021-10-16 17:00:00|41.08|40.78|40.94|40.64|41.09|40.79|40.88|40.58|212
1634403900000|2021-10-16 17:05:00|40.93|40.63|40.42|40.12|40.96|40.66|40.42|40.12|273
1634404200000|2021-10-16 17:10:00|40.41|40.11|40.51|40.21|40.58|40.28|40.38|40.08|286
1634404500000|2021-10-16 17:15:00|40.52|40.22|40.39|40.09|40.6|40.3|40.38|40.08|190
1634404800000|2021-10-16 17:20:00|40.4|40.1|40.46|40.16|40.49|40.19|40.34|40.04|249
1634405100000|2021-10-16 17:25:00|40.45|40.15|40.42|40.12|40.49|40.19|40.38|40.08|171
1634405400000|2021-10-16 17:30:00|40.41|40.11|40.55|40.25|40.63|40.33|40.38|40.08|170
1634405700000|2021-10-16 17:35:00|40.54|40.24|40.49|40.19|40.7|40.4|40.47|40.17|185
1634406000000|2021-10-16 17:40:00|40.5|40.2|40.58|40.28|40.65|40.35|40.45|40.15|165
1634406300000|2021-10-16 17:45:00|40.57|40.27|40.56|40.26|40.61|40.31|40.54|40.24|72
1634406600000|2021-10-16 17:50:00|40.57|40.27|40.8|40.5|40.82|40.52|40.54|40.24|130
1634406900000|2021-10-16 17:55:00|40.79|40.49|41.15|40.85|41.23|40.93|40.74|40.44|252
1634407200000|2021-10-16 18:00:00|41.13|40.83|40.8|40.5|41.13|40.83|40.78|40.48|184
1634407500000|2021-10-16 18:05:00|40.82|40.52|40.84|40.54|40.96|40.66|40.79|40.49|134
1634407800000|2021-10-16 18:10:00|40.83|40.53|40.76|40.46|40.86|40.56|40.7|40.4|114
1634408100000|2021-10-16 18:15:00|40.75|40.45|40.83|40.53|40.88|40.58|40.73|40.43|165
1634408400000|2021-10-16 18:20:00|40.84|40.54|40.83|40.53|40.87|40.57|40.76|40.46|77
1634408700000|2021-10-16 18:25:00|40.82|40.52|40.91|40.61|40.91|40.61|40.79|40.49|110
1634409000000|2021-10-16 18:30:00|40.9|40.6|41.18|40.88|41.2|40.9|40.88|40.58|214
1634409300000|2021-10-16 18:35:00|41.17|40.87|41.01|40.71|41.18|40.88|41.01|40.71|185
1634409600000|2021-10-16 18:40:00|41.02|40.72|41.26|40.96|41.34|41.04|41.01|40.71|209
1634409900000|2021-10-16 18:45:00|41.25|40.95|41.27|40.97|41.58|41.28|41.22|40.92|265
1634410200000|2021-10-16 18:50:00|41.26|40.96|41.27|40.97|41.35|41.05|41.24|40.94|155
1634410500000|2021-10-16 18:55:00|41.26|40.96|41.76|41.46|41.78|41.48|41.15|40.85|213
1634410800000|2021-10-16 19:00:00|41.75|41.45|41.62|41.32|41.82|41.52|41.5|41.2|243
1634411100000|2021-10-16 19:05:00|41.61|41.31|41.31|41.01|41.61|41.31|41.31|41.01|145
1634411400000|2021-10-16 19:10:00|41.32|41.02|41.39|41.09|41.56|41.26|41.32|41.02|193
1634411700000|2021-10-16 19:15:00|41.4|41.1|41.54|41.24|41.59|41.29|41.4|41.1|199
1634412000000|2021-10-16 19:20:00|41.55|41.25|41.74|41.44|41.74|41.44|41.51|41.21|132
1634412300000|2021-10-16 19:25:00|41.73|41.43|41.61|41.31|41.73|41.43|41.5|41.2|217
1634412600000|2021-10-16 19:30:00|41.6|41.3|41.57|41.27|41.73|41.43|41.57|41.27|149
1634412900000|2021-10-16 19:35:00|41.58|41.28|41.49|41.19|41.59|41.29|41.45|41.15|126
1634413200000|2021-10-16 19:40:00|41.5|41.2|41.48|41.18|41.5|41.2|41.37|41.07|115
1634413500000|2021-10-16 19:45:00|41.47|41.17|41.41|41.11|41.48|41.18|41.37|41.07|132
1634413800000|2021-10-16 19:50:00|41.42|41.12|41.64|41.34|41.64|41.34|41.39|41.09|180
1634414100000|2021-10-16 19:55:00|41.66|41.36|41.84|41.54|42.17|41.87|41.66|41.36|329
1634414400000|2021-10-16 20:00:00|41.83|41.53|41.6|41.3|41.88|41.58|41.44|41.14|332
1634414700000|2021-10-16 20:05:00|41.59|41.29|41.14|40.84|41.72|41.42|41.14|40.84|205
1634415000000|2021-10-16 20:10:00|41.15|40.85|41.05|40.75|41.33|41.03|41|40.7|309
1634415300000|2021-10-16 20:15:00|41.06|40.76|41.23|40.93|41.28|40.98|41.06|40.76|125
1634415600000|2021-10-16 20:20:00|41.24|40.94|40.87|40.57|41.24|40.94|40.79|40.49|179
1634415900000|2021-10-16 20:25:00|40.89|40.59|40.98|40.68|41.06|40.76|40.89|40.59|202
1634416200000|2021-10-16 20:30:00|40.99|40.69|41.02|40.72|41.03|40.73|40.88|40.58|174
1634416500000|2021-10-16 20:35:00|41.01|40.71|40.89|40.59|41.14|40.84|40.89|40.59|169
1634416800000|2021-10-16 20:40:00|40.88|40.58|40.94|40.64|41.02|40.72|40.85|40.55|144
1634417100000|2021-10-16 20:45:00|40.95|40.65|41.05|40.75|41.14|40.84|40.91|40.61|177
1634417400000|2021-10-16 20:50:00|41.06|40.76|41.26|40.96|41.28|40.98|41.02|40.72|125
1634417700000|2021-10-16 20:55:00|41.25|40.95|41.35|41.05|41.37|41.07|41.25|40.95|166
1634418000000|2021-10-16 21:00:00|41.34|41.04|41.34|41.04|41.48|41.18|41.2|40.9|200
1634418300000|2021-10-16 21:05:00|41.35|41.05|41.05|40.75|41.35|41.05|41.05|40.75|144
1634418600000|2021-10-16 21:10:00|41.06|40.76|41.11|40.81|41.18|40.88|41.05|40.75|135
1634418900000|2021-10-16 21:15:00|41.12|40.82|41|40.7|41.14|40.84|40.95|40.65|101
1634419200000|2021-10-16 21:20:00|40.99|40.69|40.75|40.45|40.99|40.69|40.64|40.34|101
1634419500000|2021-10-16 21:25:00|40.76|40.46|40.85|40.55|40.87|40.57|40.72|40.42|135
1634419800000|2021-10-16 21:30:00|40.86|40.56|41.03|40.73|41.13|40.83|40.86|40.56|120
1634420100000|2021-10-16 21:35:00|41.02|40.72|40.86|40.56|41.02|40.72|40.86|40.56|69
1634420400000|2021-10-16 21:40:00|40.85|40.55|40.84|40.54|40.88|40.58|40.84|40.54|56
1634420700000|2021-10-16 21:45:00|40.83|40.53|40.96|40.66|40.97|40.67|40.77|40.47|91
1634421000000|2021-10-16 21:50:00|40.95|40.65|40.88|40.58|40.96|40.66|40.88|40.58|66
1634421300000|2021-10-16 21:55:00|40.87|40.57|40.8|40.5|40.9|40.6|40.8|40.5|110
1634421600000|2021-10-16 22:00:00|40.79|40.49|40.84|40.54|40.89|40.59|40.7|40.4|123
1634421900000|2021-10-16 22:05:00|40.85|40.55|40.85|40.55|40.92|40.62|40.83|40.53|86
1634422200000|2021-10-16 22:10:00|40.84|40.54|40.13|39.83|40.84|40.54|39.84|39.54|213
1634422500000|2021-10-16 22:15:00|40.14|39.84|40.33|40.03|40.37|40.07|40.14|39.84|218
1634422800000|2021-10-16 22:20:00|40.34|40.04|40.33|40.03|40.4|40.1|40.31|40.01|120
1634423100000|2021-10-16 22:25:00|40.34|40.04|40.3|40|40.38|40.08|40.26|39.96|137
1634423400000|2021-10-16 22:30:00|40.31|40.01|40.35|40.05|40.42|40.12|40.31|40.01|69
1634423700000|2021-10-16 22:35:00|40.34|40.04|40.37|40.07|40.37|40.07|40.25|39.95|127
1634424000000|2021-10-16 22:40:00|40.36|40.06|40.39|40.09|40.4|40.1|40.34|40.04|78
1634424300000|2021-10-16 22:45:00|40.38|40.08|40.53|40.23|40.53|40.23|40.36|40.06|84
1634424600000|2021-10-16 22:50:00|40.52|40.22|40.52|40.22|40.59|40.29|40.51|40.21|110
1634424900000|2021-10-16 22:55:00|40.51|40.21|40.71|40.41|40.73|40.43|40.41|40.11|143
1634425200000|2021-10-16 23:00:00|40.72|40.42|40.4|40.1|40.72|40.42|40.36|40.06|173
1634425500000|2021-10-16 23:05:00|40.41|40.11|40.37|40.07|40.48|40.18|40.32|40.02|107
1634425800000|2021-10-16 23:10:00|40.38|40.08|40.38|40.08|40.42|40.12|40.35|40.05|99
1634426100000|2021-10-16 23:15:00|40.39|40.09|40.24|39.94|40.39|40.09|40.22|39.92|96
1634426400000|2021-10-16 23:20:00|40.25|39.95|40.42|40.12|40.48|40.18|40.23|39.93|109
1634426700000|2021-10-16 23:25:00|40.41|40.11|40.32|40.02|40.45|40.15|40.32|40.02|98
1634427000000|2021-10-16 23:30:00|40.33|40.03|40.39|40.09|40.45|40.15|40.32|40.02|79
1634427300000|2021-10-16 23:35:00|40.4|40.1|40.06|39.76|40.4|40.1|40|39.7|215
1634427600000|2021-10-16 23:40:00|40.05|39.75|39.96|39.66|40.07|39.77|39.87|39.57|212
1634427900000|2021-10-16 23:45:00|39.95|39.65|39.8|39.5|40.02|39.72|39.79|39.49|144
1634428200000|2021-10-16 23:50:00|39.81|39.51|39.6|39.3|39.87|39.57|39.51|39.21|261
1634428500000|2021-10-16 23:55:00|39.59|39.29|39.81|39.51|39.82|39.52|39.57|39.27|133
1634428800000|2021-10-17 00:00:00|39.82|39.52|39.54|39.24|39.87|39.57|39.54|39.24|202
1634429100000|2021-10-17 00:05:00|39.55|39.25|39.75|39.45|39.75|39.45|39.41|39.11|192
1634429400000|2021-10-17 00:10:00|39.76|39.46|39.76|39.46|39.8|39.5|39.64|39.34|170
1634429700000|2021-10-17 00:15:00|39.75|39.45|39.49|39.19|39.76|39.46|39.47|39.17|145
1634430000000|2021-10-17 00:20:00|39.5|39.2|39.48|39.18|39.52|39.22|39.46|39.16|91
1634430300000|2021-10-17 00:25:00|39.49|39.19|39.51|39.21|39.51|39.21|39.43|39.13|125
1634430600000|2021-10-17 00:30:00|39.5|39.2|39.25|38.95|39.51|39.21|39.24|38.94|179
1634430900000|2021-10-17 00:35:00|39.26|38.96|39.31|39.01|39.37|39.07|39.25|38.95|164
1634431200000|2021-10-17 00:40:00|39.32|39.02|39.42|39.12|39.42|39.12|39.26|38.96|102
1634431500000|2021-10-17 00:45:00|39.43|39.13|39.76|39.46|39.76|39.46|39.42|39.12|152
1634431800000|2021-10-17 00:50:00|39.75|39.45|39.85|39.55|39.94|39.64|39.75|39.45|187
1634432100000|2021-10-17 00:55:00|39.84|39.54|39.81|39.51|39.91|39.61|39.8|39.5|87
1634432400000|2021-10-17 01:00:00|39.82|39.52|39.92|39.62|39.93|39.63|39.76|39.46|149
1634432700000|2021-10-17 01:05:00|39.93|39.63|40.32|40.02|40.32|40.02|39.92|39.62|114
1634433000000|2021-10-17 01:10:00|40.31|40.01|40.2|39.9|40.44|40.14|40.19|39.89|148
1634433300000|2021-10-17 01:15:00|40.19|39.89|40.28|39.98|40.3|40|40.17|39.87|140
1634433600000|2021-10-17 01:20:00|40.29|39.99|40.29|39.99|40.37|40.07|40.22|39.92|116
1634433900000|2021-10-17 01:25:00|40.3|40|40.22|39.92|40.36|40.06|40.22|39.92|113
1634434200000|2021-10-17 01:30:00|40.23|39.93|40.33|40.03|40.34|40.04|40.07|39.77|133
1634434500000|2021-10-17 01:35:00|40.34|40.04|40.34|40.04|40.38|40.08|40.32|40.02|65
1634434800000|2021-10-17 01:40:00|40.35|40.05|40.26|39.96|40.36|40.06|40.21|39.91|92
1634435100000|2021-10-17 01:45:00|40.25|39.95|40.35|40.05|40.38|40.08|40.25|39.95|100
1634435400000|2021-10-17 01:50:00|40.36|40.06|40.29|39.99|40.36|40.06|40.27|39.97|100
1634435700000|2021-10-17 01:55:00|40.28|39.98|40.23|39.93|40.32|40.02|40.23|39.93|58
1634436000000|2021-10-17 02:00:00|40.24|39.94|40.03|39.73|40.24|39.94|39.95|39.65|169
1634436300000|2021-10-17 02:05:00|40.04|39.74|40.21|39.91|40.22|39.92|40.01|39.71|118
1634436600000|2021-10-17 02:10:00|40.22|39.92|40.27|39.97|40.33|40.03|40.22|39.92|98
1634436900000|2021-10-17 02:15:00|40.28|39.98|40|39.7|40.28|39.98|40|39.7|129
1634437200000|2021-10-17 02:20:00|40.01|39.71|40.07|39.77|40.08|39.78|40|39.7|43
1634437500000|2021-10-17 02:25:00|40.06|39.76|40.04|39.74|40.1|39.8|39.99|39.69|92
1634437800000|2021-10-17 02:30:00|40.05|39.75|40.02|39.72|40.09|39.79|40.01|39.71|92
1634438100000|2021-10-17 02:35:00|40.03|39.73|40.04|39.74|40.08|39.78|40.02|39.72|63
1634438400000|2021-10-17 02:40:00|40.03|39.73|40.03|39.73|40.08|39.78|39.99|39.69|74
1634438700000|2021-10-17 02:45:00|40.02|39.72|39.95|39.65|40.09|39.79|39.87|39.57|98
1634439000000|2021-10-17 02:50:00|39.94|39.64|40.04|39.74|40.06|39.76|39.94|39.64|79
1634439300000|2021-10-17 02:55:00|40.05|39.75|39.78|39.48|40.06|39.76|39.73|39.43|112
1634439600000|2021-10-17 03:00:00|39.79|39.49|39.78|39.48|39.79|39.49|39.67|39.37|107
1634439900000|2021-10-17 03:05:00|39.79|39.49|39.75|39.45|39.89|39.59|39.74|39.44|85
1634440200000|2021-10-17 03:10:00|39.74|39.44|39.75|39.45|39.76|39.46|39.72|39.42|78
1634440500000|2021-10-17 03:15:00|39.74|39.44|39.74|39.44|39.74|39.44|39.64|39.34|97
1634440800000|2021-10-17 03:20:00|39.75|39.45|39.93|39.63|39.93|39.63|39.74|39.44|91
1634441100000|2021-10-17 03:25:00|39.94|39.64|40|39.7|40.01|39.71|39.93|39.63|75
1634441400000|2021-10-17 03:30:00|39.99|39.69|39.89|39.59|40|39.7|39.82|39.52|123
1634441700000|2021-10-17 03:35:00|39.9|39.6|40.02|39.72|40.03|39.73|39.86|39.56|68
1634442000000|2021-10-17 03:40:00|40.03|39.73|40.05|39.75|40.05|39.75|39.99|39.69|57
1634442300000|2021-10-17 03:45:00|40.04|39.74|39.91|39.61|40.05|39.75|39.91|39.61|98
1634442600000|2021-10-17 03:50:00|39.92|39.62|39.98|39.68|39.98|39.68|39.91|39.61|88
1634442900000|2021-10-17 03:55:00|39.97|39.67|39.72|39.42|39.98|39.68|39.7|39.4|125
1634443200000|2021-10-17 04:00:00|39.73|39.43|39.56|39.26|39.77|39.47|39.56|39.26|94
1634443500000|2021-10-17 04:05:00|39.55|39.25|39.69|39.39|39.69|39.39|39.55|39.25|118
1634443800000|2021-10-17 04:10:00|39.7|39.4|39.63|39.33|39.72|39.42|39.62|39.32|114
1634444100000|2021-10-17 04:15:00|39.62|39.32|39.58|39.28|39.65|39.35|39.56|39.26|115
1634444400000|2021-10-17 04:20:00|39.57|39.27|39.48|39.18|39.62|39.32|39.47|39.17|89
1634444700000|2021-10-17 04:25:00|39.49|39.19|39.55|39.25|39.57|39.27|39.42|39.12|180
1634445000000|2021-10-17 04:30:00|39.54|39.24|39.5|39.2|39.55|39.25|39.48|39.18|68
1634445300000|2021-10-17 04:35:00|39.51|39.21|39.46|39.16|39.54|39.24|39.45|39.15|106
1634445600000|2021-10-17 04:40:00|39.47|39.17|39.38|39.08|39.49|39.19|39.35|39.05|114
1634445900000|2021-10-17 04:45:00|39.39|39.09|39.43|39.13|39.43|39.13|39.33|39.03|117
1634446200000|2021-10-17 04:50:00|39.42|39.12|39.45|39.15|39.52|39.22|39.42|39.12|70
1634446500000|2021-10-17 04:55:00|39.44|39.14|39.31|39.01|39.5|39.2|39.29|38.99|120
1634446800000|2021-10-17 05:00:00|39.32|39.02|39.42|39.12|39.43|39.13|39.32|39.02|108
1634447100000|2021-10-17 05:05:00|39.41|39.11|39.47|39.17|39.47|39.17|39.41|39.11|63
1634447400000|2021-10-17 05:10:00|39.48|39.18|39.48|39.18|39.53|39.23|39.43|39.13|46
1634447700000|2021-10-17 05:15:00|39.49|39.19|39.27|38.97|39.49|39.19|39.25|38.95|101
1634448000000|2021-10-17 05:20:00|39.26|38.96|39.23|38.93|39.27|38.97|39.22|38.92|80
1634448300000|2021-10-17 05:25:00|39.24|38.94|39.24|38.94|39.27|38.97|39.22|38.92|85
1634448600000|2021-10-17 05:30:00|39.23|38.93|39.06|38.76|39.3|39|38.99|38.69|164
1634448900000|2021-10-17 05:35:00|39.07|38.77|39.08|38.78|39.14|38.84|39.04|38.74|104
1634449200000|2021-10-17 05:40:00|39.07|38.77|39.04|38.74|39.08|38.78|39|38.7|108
1634449500000|2021-10-17 05:45:00|39.05|38.75|39.13|38.83|39.17|38.87|39.02|38.72|102
1634449800000|2021-10-17 05:50:00|39.14|38.84|39.07|38.77|39.23|38.93|39.04|38.74|107
1634450100000|2021-10-17 05:55:00|39.08|38.78|38.82|38.52|39.12|38.82|38.75|38.45|196
1634450400000|2021-10-17 06:00:00|38.83|38.53|38.96|38.66|38.98|38.68|38.82|38.52|136
1634450700000|2021-10-17 06:05:00|38.95|38.65|38.97|38.67|39.01|38.71|38.92|38.62|67
1634451000000|2021-10-17 06:10:00|38.96|38.66|38.91|38.61|38.96|38.66|38.89|38.59|94
1634451300000|2021-10-17 06:15:00|38.92|38.62|39.05|38.75|39.05|38.75|38.9|38.6|64
1634451600000|2021-10-17 06:20:00|39.06|38.76|39.05|38.75|39.1|38.8|39.04|38.74|63
1634451900000|2021-10-17 06:25:00|39.04|38.74|38.99|38.69|39.09|38.79|38.98|38.68|90
1634452200000|2021-10-17 06:30:00|38.98|38.68|38.98|38.68|39.03|38.73|38.93|38.63|87
1634452500000|2021-10-17 06:35:00|38.99|38.69|39.03|38.73|39.05|38.75|38.98|38.68|55
1634452800000|2021-10-17 06:40:00|39.04|38.74|39.08|38.78|39.09|38.79|39.01|38.71|85
1634453100000|2021-10-17 06:45:00|39.09|38.79|38.96|38.66|39.11|38.81|38.94|38.64|124
1634453400000|2021-10-17 06:50:00|38.97|38.67|39.11|38.81|39.11|38.81|38.96|38.66|67
1634453700000|2021-10-17 06:55:00|39.1|38.8|38.87|38.57|39.14|38.84|38.78|38.48|95
1634454000000|2021-10-17 07:00:00|38.88|38.58|38.95|38.65|39|38.7|38.85|38.55|86
1634454300000|2021-10-17 07:05:00|38.94|38.64|39.02|38.72|39.02|38.72|38.94|38.64|51
1634454600000|2021-10-17 07:10:00|39.01|38.71|39.06|38.76|39.06|38.76|39.01|38.71|40
1634454900000|2021-10-17 07:15:00|39.05|38.75|39.01|38.71|39.06|38.76|38.98|38.68|83
1634455200000|2021-10-17 07:20:00|39.02|38.72|39.1|38.8|39.12|38.82|39.01|38.71|113
1634455500000|2021-10-17 07:25:00|39.09|38.79|39.05|38.75|39.1|38.8|39.05|38.75|73
1634455800000|2021-10-17 07:30:00|39.04|38.74|38.95|38.65|39.05|38.75|38.93|38.63|89
1634456100000|2021-10-17 07:35:00|38.96|38.66|38.89|38.59|38.99|38.69|38.89|38.59|72
1634456400000|2021-10-17 07:40:00|38.9|38.6|38.87|38.57|38.9|38.6|38.79|38.49|77
1634456700000|2021-10-17 07:45:00|38.88|38.58|38.82|38.52|38.93|38.63|38.79|38.49|108
1634457000000|2021-10-17 07:50:00|38.83|38.53|38.69|38.39|38.83|38.53|38.64|38.34|91
1634457300000|2021-10-17 07:55:00|38.7|38.4|38.36|38.06|38.7|38.4|38.32|38.02|174
1634457600000|2021-10-17 08:00:00|38.37|38.07|38.4|38.1|38.47|38.17|38.35|38.05|127
1634457900000|2021-10-17 08:05:00|38.39|38.09|38.38|38.08|38.44|38.14|38.36|38.06|72
1634458200000|2021-10-17 08:10:00|38.39|38.09|38.4|38.1|38.43|38.13|38.34|38.04|92
1634458500000|2021-10-17 08:15:00|38.39|38.09|38.54|38.24|38.54|38.24|38.39|38.09|58
1634458800000|2021-10-17 08:20:00|38.55|38.25|38.52|38.22|38.6|38.3|38.52|38.22|64
1634459100000|2021-10-17 08:25:00|38.51|38.21|38.62|38.32|38.63|38.33|38.45|38.15|82
1634459400000|2021-10-17 08:30:00|38.63|38.33|38.71|38.41|38.72|38.42|38.6|38.3|87
1634459700000|2021-10-17 08:35:00|38.72|38.42|38.67|38.37|38.74|38.44|38.65|38.35|70
1634460000000|2021-10-17 08:40:00|38.68|38.38|38.68|38.38|38.69|38.39|38.63|38.33|99
1634460300000|2021-10-17 08:45:00|38.67|38.37|38.54|38.24|38.67|38.37|38.53|38.23|82
1634460600000|2021-10-17 08:50:00|38.53|38.23|38.57|38.27|38.67|38.37|38.5|38.2|92
1634460900000|2021-10-17 08:55:00|38.56|38.26|38.56|38.26|38.57|38.27|38.29|37.99|166
1634461200000|2021-10-17 09:00:00|38.57|38.27|38.52|38.22|38.58|38.28|38.5|38.2|139
1634461500000|2021-10-17 09:05:00|38.53|38.23|38.52|38.22|38.53|38.23|38.47|38.17|56
1634461800000|2021-10-17 09:10:00|38.53|38.23|38.62|38.32|38.64|38.34|38.53|38.23|57
1634462100000|2021-10-17 09:15:00|38.63|38.33|38.69|38.39|38.72|38.42|38.63|38.33|92
1634462400000|2021-10-17 09:20:00|38.7|38.4|38.73|38.43|38.73|38.43|38.68|38.38|62
1634462700000|2021-10-17 09:25:00|38.74|38.44|38.78|38.48|38.78|38.48|38.72|38.42|73
1634463000000|2021-10-17 09:30:00|38.77|38.47|38.91|38.61|38.91|38.61|38.73|38.43|118
1634463300000|2021-10-17 09:35:00|38.92|38.62|38.93|38.63|38.94|38.64|38.88|38.58|72
1634463600000|2021-10-17 09:40:00|38.92|38.62|38.87|38.57|38.93|38.63|38.85|38.55|127
1634463900000|2021-10-17 09:45:00|38.86|38.56|38.8|38.5|38.88|38.58|38.8|38.5|87
1634464200000|2021-10-17 09:50:00|38.81|38.51|38.83|38.53|38.87|38.57|38.79|38.49|109
1634464500000|2021-10-17 09:55:00|38.84|38.54|38.77|38.47|38.84|38.54|38.68|38.38|104
1634464800000|2021-10-17 10:00:00|38.78|38.48|38.82|38.52|38.82|38.52|38.77|38.47|84
1634465100000|2021-10-17 10:05:00|38.83|38.53|38.79|38.49|38.85|38.55|38.75|38.45|65
1634465400000|2021-10-17 10:10:00|38.78|38.48|38.71|38.41|38.81|38.51|38.71|38.41|78
1634465700000|2021-10-17 10:15:00|38.7|38.4|38.66|38.36|38.72|38.42|38.62|38.32|70
1634466000000|2021-10-17 10:20:00|38.65|38.35|38.63|38.33|38.66|38.36|38.56|38.26|80
1634466300000|2021-10-17 10:25:00|38.62|38.32|38.61|38.31|38.62|38.32|38.59|38.29|38
1634466600000|2021-10-17 10:30:00|38.62|38.32|38.6|38.3|38.64|38.34|38.56|38.26|69
1634466900000|2021-10-17 10:35:00|38.61|38.31|38.76|38.46|38.76|38.46|38.6|38.3|67
1634467200000|2021-10-17 10:40:00|38.75|38.45|38.79|38.49|38.84|38.54|38.75|38.45|93
1634467500000|2021-10-17 10:45:00|38.78|38.48|38.83|38.53|38.83|38.53|38.75|38.45|60
1634467800000|2021-10-17 10:50:00|38.84|38.54|38.89|38.59|38.92|38.62|38.83|38.53|87
1634468100000|2021-10-17 10:55:00|38.88|38.58|38.77|38.47|38.89|38.59|38.67|38.37|138
1634468400000|2021-10-17 11:00:00|38.78|38.48|38.74|38.44|38.79|38.49|38.72|38.42|78
1634468700000|2021-10-17 11:05:00|38.75|38.45|38.85|38.55|38.85|38.55|38.74|38.44|53
1634469000000|2021-10-17 11:10:00|38.84|38.54|38.85|38.55|38.85|38.55|38.82|38.52|48
1634469300000|2021-10-17 11:15:00|38.84|38.54|38.91|38.61|38.91|38.61|38.81|38.51|52
1634469600000|2021-10-17 11:20:00|38.9|38.6|38.82|38.52|38.93|38.63|38.82|38.52|47
1634469900000|2021-10-17 11:25:00|38.83|38.53|38.72|38.42|38.83|38.53|38.71|38.41|72
1634470200000|2021-10-17 11:30:00|38.71|38.41|38.58|38.28|38.72|38.42|38.58|38.28|87
1634470500000|2021-10-17 11:35:00|38.59|38.29|38.57|38.27|38.62|38.32|38.57|38.27|57
1634470800000|2021-10-17 11:40:00|38.58|38.28|38.61|38.31|38.64|38.34|38.57|38.27|54
1634471100000|2021-10-17 11:45:00|38.62|38.32|38.61|38.31|38.63|38.33|38.56|38.26|36
1634471400000|2021-10-17 11:50:00|38.62|38.32|38.65|38.35|38.69|38.39|38.6|38.3|89
1634471700000|2021-10-17 11:55:00|38.64|38.34|38.51|38.21|38.68|38.38|38.48|38.18|125
1634472000000|2021-10-17 12:00:00|38.52|38.22|38.55|38.25|38.59|38.29|38.51|38.21|92
1634472300000|2021-10-17 12:05:00|38.56|38.26|38.43|38.13|38.56|38.26|38.38|38.08|98
1634472600000|2021-10-17 12:10:00|38.45|38.15|38.43|38.13|38.45|38.15|38.42|38.12|57
1634472900000|2021-10-17 12:15:00|38.42|38.12|38.53|38.23|38.54|38.24|38.42|38.12|80
1634473200000|2021-10-17 12:20:00|38.54|38.24|38.47|38.17|38.56|38.26|38.46|38.16|64
1634473500000|2021-10-17 12:25:00|38.46|38.16|38.5|38.2|38.52|38.22|38.44|38.14|63
1634473800000|2021-10-17 12:30:00|38.49|38.19|38.62|38.32|38.66|38.36|38.49|38.19|62
1634474100000|2021-10-17 12:35:00|38.63|38.33|38.51|38.21|38.63|38.33|38.5|38.2|61
1634474400000|2021-10-17 12:40:00|38.5|38.2|38.47|38.17|38.51|38.21|38.41|38.11|61
1634474700000|2021-10-17 12:45:00|38.48|38.18|38.52|38.22|38.52|38.22|38.45|38.15|76
1634475000000|2021-10-17 12:50:00|38.53|38.23|38.5|38.2|38.6|38.3|38.5|38.2|112
1634475300000|2021-10-17 12:55:00|38.51|38.21|38.49|38.19|38.53|38.23|38.41|38.11|59
1634475600000|2021-10-17 13:00:00|38.5|38.2|38.48|38.18|38.53|38.23|38.42|38.12|77
1634475900000|2021-10-17 13:05:00|38.47|38.17|38.45|38.15|38.48|38.18|38.44|38.14|41
1634476200000|2021-10-17 13:10:00|38.44|38.14|38.6|38.3|38.6|38.3|38.42|38.12|69
1634476500000|2021-10-17 13:15:00|38.61|38.31|38.65|38.35|38.65|38.35|38.58|38.28|39
1634476800000|2021-10-17 13:20:00|38.66|38.36|38.77|38.47|38.82|38.52|38.66|38.36|141
1634477100000|2021-10-17 13:25:00|38.78|38.48|38.82|38.52|38.85|38.55|38.73|38.43|107
1634477400000|2021-10-17 13:30:00|38.81|38.51|38.89|38.59|38.92|38.62|38.78|38.48|91
1634477700000|2021-10-17 13:35:00|38.88|38.58|38.87|38.57|38.9|38.6|38.83|38.53|84
1634478000000|2021-10-17 13:40:00|38.86|38.56|38.73|38.43|38.86|38.56|38.71|38.41|104
1634478300000|2021-10-17 13:45:00|38.72|38.42|38.73|38.43|38.76|38.46|38.68|38.38|64
1634478600000|2021-10-17 13:50:00|38.74|38.44|38.75|38.45|38.75|38.45|38.71|38.41|36
1634478900000|2021-10-17 13:55:00|38.76|38.46|38.73|38.43|38.82|38.52|38.62|38.32|121
1634479200000|2021-10-17 14:00:00|38.74|38.44|38.79|38.49|38.81|38.51|38.73|38.43|102
1634479500000|2021-10-17 14:05:00|38.8|38.5|38.6|38.3|38.8|38.5|38.59|38.29|101
1634479800000|2021-10-17 14:10:00|38.61|38.31|38.57|38.27|38.61|38.31|38.56|38.26|65
1634480100000|2021-10-17 14:15:00|38.58|38.28|38.68|38.38|38.69|38.39|38.58|38.28|77
1634480400000|2021-10-17 14:20:00|38.67|38.37|38.62|38.32|38.7|38.4|38.62|38.32|30
1634480700000|2021-10-17 14:25:00|38.61|38.31|38.53|38.23|38.62|38.32|38.53|38.23|69
1634481000000|2021-10-17 14:30:00|38.54|38.24|38.61|38.31|38.61|38.31|38.51|38.21|69
1634481300000|2021-10-17 14:35:00|38.62|38.32|38.46|38.16|38.63|38.33|38.46|38.16|84
1634481600000|2021-10-17 14:40:00|38.47|38.17|38.48|38.18|38.48|38.18|38.44|38.14|40
1634481900000|2021-10-17 14:45:00|38.49|38.19|38.52|38.22|38.54|38.24|38.47|38.17|54
1634482200000|2021-10-17 14:50:00|38.51|38.21|38.52|38.22|38.54|38.24|38.49|38.19|68
1634482500000|2021-10-17 14:55:00|38.51|38.21|38.47|38.17|38.53|38.23|38.42|38.12|73
1634482800000|2021-10-17 15:00:00|38.48|38.18|38.58|38.28|38.64|38.34|38.47|38.17|146
1634483100000|2021-10-17 15:05:00|38.59|38.29|38.51|38.21|38.59|38.29|38.49|38.19|101
1634483400000|2021-10-17 15:10:00|38.5|38.2|38.55|38.25|38.57|38.27|38.48|38.18|88
1634483700000|2021-10-17 15:15:00|38.56|38.26|38.58|38.28|38.7|38.4|38.56|38.26|114
1634484000000|2021-10-17 15:20:00|38.57|38.27|38.56|38.26|38.58|38.28|38.5|38.2|114
1634484300000|2021-10-17 15:25:00|38.57|38.27|38.51|38.21|38.58|38.28|38.46|38.16|92
1634484600000|2021-10-17 15:30:00|38.5|38.2|38.4|38.1|38.55|38.25|38.4|38.1|87
1634484900000|2021-10-17 15:35:00|38.39|38.09|38.12|37.82|38.4|38.1|37.86|37.56|296
1634485200000|2021-10-17 15:40:00|38.11|37.81|38.01|37.71|38.11|37.81|37.97|37.67|180
1634485500000|2021-10-17 15:45:00|38.02|37.72|38.2|37.9|38.22|37.92|38|37.7|107
1634485800000|2021-10-17 15:50:00|38.21|37.91|38.15|37.85|38.23|37.93|38.14|37.84|77
1634486100000|2021-10-17 15:55:00|38.14|37.84|38.02|37.72|38.15|37.85|37.96|37.66|141
1634486400000|2021-10-17 16:00:00|38.01|37.71|38.21|37.91|38.21|37.91|38|37.7|116
1634486700000|2021-10-17 16:05:00|38.2|37.9|38.12|37.82|38.24|37.94|38.12|37.82|128
1634487000000|2021-10-17 16:10:00|38.11|37.81|38.09|37.79|38.14|37.84|38.09|37.79|65
1634487300000|2021-10-17 16:15:00|38.08|37.78|38.22|37.92|38.23|37.93|38.08|37.78|88
1634487600000|2021-10-17 16:20:00|38.23|37.93|38.25|37.95|38.28|37.98|38.23|37.93|61
1634487900000|2021-10-17 16:25:00|38.26|37.96|38.2|37.9|38.26|37.96|38.19|37.89|69
1634488200000|2021-10-17 16:30:00|38.21|37.91|38.54|38.24|38.62|38.32|38.21|37.91|152
1634488500000|2021-10-17 16:35:00|38.53|38.23|38.48|38.18|38.54|38.24|38.44|38.14|111
1634488800000|2021-10-17 16:40:00|38.47|38.17|38.41|38.11|38.53|38.23|38.4|38.1|67
1634489100000|2021-10-17 16:45:00|38.42|38.12|38.32|38.02|38.5|38.2|38.28|37.98|111
1634489400000|2021-10-17 16:50:00|38.31|38.01|38.33|38.03|38.36|38.06|38.27|37.97|81
1634489700000|2021-10-17 16:55:00|38.32|38.02|38.3|38|38.33|38.03|38.21|37.91|98
1634490000000|2021-10-17 17:00:00|38.29|37.99|38.37|38.07|38.37|38.07|38.24|37.94|73
1634490300000|2021-10-17 17:05:00|38.36|38.06|38.27|37.97|38.41|38.11|38.27|37.97|62
1634490600000|2021-10-17 17:10:00|38.26|37.96|38.21|37.91|38.27|37.97|38.19|37.89|54
1634490900000|2021-10-17 17:15:00|38.2|37.9|38.2|37.9|38.21|37.91|38.17|37.87|41
1634491200000|2021-10-17 17:20:00|38.21|37.91|38.24|37.94|38.24|37.94|38.18|37.88|62
1634491500000|2021-10-17 17:25:00|38.25|37.95|38.36|38.06|38.37|38.07|38.25|37.95|68
1634491800000|2021-10-17 17:30:00|38.37|38.07|38.39|38.09|38.41|38.11|38.37|38.07|65
1634492100000|2021-10-17 17:35:00|38.38|38.08|38.39|38.09|38.4|38.1|38.37|38.07|44
1634492400000|2021-10-17 17:40:00|38.38|38.08|38.46|38.16|38.46|38.16|38.38|38.08|73
1634492700000|2021-10-17 17:45:00|38.47|38.17|38.41|38.11|38.5|38.2|38.4|38.1|83
1634493000000|2021-10-17 17:50:00|38.4|38.1|38.37|38.07|38.41|38.11|38.36|38.06|54
1634493300000|2021-10-17 17:55:00|38.36|38.06|38.37|38.07|38.37|38.07|38.25|37.95|114
1634493600000|2021-10-17 18:00:00|38.36|38.06|38.4|38.1|38.4|38.1|38.36|38.06|63
1634493900000|2021-10-17 18:05:00|38.41|38.11|38.64|38.34|38.64|38.34|38.41|38.11|82
1634494200000|2021-10-17 18:10:00|38.63|38.33|38.54|38.24|38.64|38.34|38.54|38.24|87
1634494500000|2021-10-17 18:15:00|38.55|38.25|38.56|38.26|38.6|38.3|38.55|38.25|48
1634494800000|2021-10-17 18:20:00|38.55|38.25|38.64|38.34|38.64|38.34|38.54|38.24|66
1634495100000|2021-10-17 18:25:00|38.63|38.33|38.63|38.33|38.69|38.39|38.62|38.32|76
1634495400000|2021-10-17 18:30:00|38.62|38.32|38.59|38.29|38.65|38.35|38.58|38.28|60
1634495700000|2021-10-17 18:35:00|38.58|38.28|38.68|38.38|38.69|38.39|38.58|38.28|61
1634496000000|2021-10-17 18:40:00|38.67|38.37|38.61|38.31|38.68|38.38|38.61|38.31|45
1634496300000|2021-10-17 18:45:00|38.6|38.3|38.64|38.34|38.68|38.38|38.58|38.28|59
1634496600000|2021-10-17 18:50:00|38.63|38.33|38.61|38.31|38.66|38.36|38.6|38.3|50
1634496900000|2021-10-17 18:55:00|38.6|38.3|38.61|38.31|38.61|38.31|38.5|38.2|135
1634497200000|2021-10-17 19:00:00|38.62|38.32|38.66|38.36|38.67|38.37|38.6|38.3|116
1634497500000|2021-10-17 19:05:00|38.67|38.37|38.54|38.24|38.67|38.37|38.53|38.23|92
1634497800000|2021-10-17 19:10:00|38.55|38.25|38.45|38.15|38.55|38.25|38.45|38.15|97
1634498100000|2021-10-17 19:15:00|38.46|38.16|38.53|38.23|38.53|38.23|38.44|38.14|54
1634498400000|2021-10-17 19:20:00|38.52|38.22|38.51|38.21|38.62|38.32|38.48|38.18|86
1634498700000|2021-10-17 19:25:00|38.52|38.22|38.47|38.17|38.52|38.22|38.45|38.15|86
1634499000000|2021-10-17 19:30:00|38.48|38.18|38.25|37.95|38.48|38.18|38.24|37.94|125
1634499300000|2021-10-17 19:35:00|38.24|37.94|38.35|37.85|38.36|37.96|38.17|37.69|145
1634499600000|2021-10-17 19:40:00|38.34|37.84|38.24|37.74|38.36|37.86|38.22|37.72|111
1634499900000|2021-10-17 19:45:00|38.25|37.75|38.18|37.68|38.26|37.76|38.13|37.63|99
1634500200000|2021-10-17 19:50:00|38.17|37.67|38.11|37.61|38.19|37.69|38.1|37.6|147
1634500500000|2021-10-17 19:55:00|38.12|37.62|38.11|37.61|38.13|37.63|38.05|37.55|145
1634500800000|2021-10-17 20:00:00|38.12|37.62|37.72|37.22|38.12|37.62|37.67|37.17|333
1634501100000|2021-10-17 20:05:00|37.73|37.23|37.84|37.34|37.93|37.43|37.49|36.99|351
1634501400000|2021-10-17 20:10:00|37.83|37.33|37.69|37.19|37.83|37.33|37.64|37.14|289
1634501700000|2021-10-17 20:15:00|37.68|37.18|37.57|37.07|37.76|37.26|37.57|37.07|195
1634502000000|2021-10-17 20:20:00|37.56|37.06|37.35|36.85|37.56|37.06|36.84|36.34|460
1634502300000|2021-10-17 20:25:00|37.36|36.86|37.31|36.81|37.57|37.07|37.3|36.8|321
1634502600000|2021-10-17 20:30:00|37.3|36.8|37.36|36.86|37.45|36.95|37.27|36.77|238
1634502900000|2021-10-17 20:35:00|37.35|36.85|37.48|36.98|37.48|36.98|37.19|36.69|246
1634503200000|2021-10-17 20:40:00|37.47|36.97|37.65|37.15|37.68|37.18|37.44|36.94|173
1634503500000|2021-10-17 20:45:00|37.64|37.14|37.73|37.23|37.78|37.28|37.6|37.1|116
1634503800000|2021-10-17 20:50:00|37.74|37.24|37.55|37.05|37.78|37.28|37.51|37.01|171
1634504100000|2021-10-17 20:55:00|37.54|37.04|37.45|36.95|37.57|37.07|37.45|36.95|167
1634504400000|2021-10-17 21:00:00|37.46|36.96|37.66|37.16|37.66|37.16|37.4|36.9|210
1634504700000|2021-10-17 21:05:00|37.69|37.19|37.62|37.32|37.83|37.41|37.6|37.19|185
1634505000000|2021-10-17 21:10:00|37.63|37.33|37.82|37.52|37.9|37.6|37.61|37.31|200
1634505300000|2021-10-17 21:15:00|37.83|37.53|37.88|37.58|37.92|37.62|37.82|37.52|124
1634505600000|2021-10-17 21:20:00|37.89|37.59|37.8|37.5|37.92|37.62|37.79|37.49|70
1634505900000|2021-10-17 21:25:00|37.81|37.51|38.12|37.82|38.13|37.83|37.8|37.5|107
1634506200000|2021-10-17 21:30:00|38.11|37.81|38.03|37.73|38.29|37.99|38.03|37.73|158
1634506500000|2021-10-17 21:35:00|38.02|37.72|38.28|37.98|38.3|38|37.92|37.62|176
1634506800000|2021-10-17 21:40:00|38.29|37.99|38.38|38.08|38.49|38.19|38.25|37.95|191
1634507100000|2021-10-17 21:45:00|38.37|38.07|38.35|38.05|38.38|38.08|38.18|37.88|150
1634507400000|2021-10-17 21:50:00|38.36|38.06|38.46|38.16|38.5|38.2|38.33|38.03|182
1634507700000|2021-10-17 21:55:00|38.47|38.17|38.46|38.16|38.54|38.24|38.38|38.08|246
1634508000000|2021-10-17 22:00:00|38.47|38.17|38.3|38|38.54|38.24|38.22|37.92|235
1634508300000|2021-10-17 22:05:00|38.29|37.99|38.55|38.25|38.56|38.26|38.29|37.99|144
1634508600000|2021-10-17 22:10:00|38.54|38.24|38.59|38.29|38.6|38.3|38.5|38.2|172
1634508900000|2021-10-17 22:15:00|38.6|38.3|38.6|38.3|38.68|38.38|38.55|38.25|181
1634509200000|2021-10-17 22:20:00|38.61|38.31|38.62|38.32|38.79|38.49|38.55|38.25|231
1634509500000|2021-10-17 22:25:00|38.61|38.31|38.47|38.17|38.64|38.34|38.47|38.17|177
1634509800000|2021-10-17 22:30:00|38.46|38.16|38.39|38.09|38.56|38.26|38.36|38.06|240
1634510100000|2021-10-17 22:35:00|38.4|38.1|38.38|38.08|38.42|38.12|38.33|38.03|176
1634510400000|2021-10-17 22:40:00|38.39|38.09|38.35|38.05|38.39|38.09|38.32|38.02|77
1634510700000|2021-10-17 22:45:00|38.34|38.04|38.3|38|38.44|38.14|38.27|37.97|190
1634511000000|2021-10-17 22:50:00|38.31|38.01|38.38|38.08|38.39|38.09|38.27|37.97|153
1634511300000|2021-10-17 22:55:00|38.39|38.09|38.19|37.89|38.44|38.14|38.18|37.88|229
1634511600000|2021-10-17 23:00:00|38.2|37.9|38.32|38.02|38.33|38.03|38.17|37.87|193
1634511900000|2021-10-17 23:05:00|38.31|38.01|38.57|38.27|38.59|38.29|38.31|38.01|213
1634512200000|2021-10-17 23:10:00|38.58|38.28|38.49|38.19|38.66|38.36|38.47|38.17|217
1634512500000|2021-10-17 23:15:00|38.5|38.2|38.44|38.14|38.52|38.22|38.4|38.1|193
1634512800000|2021-10-17 23:20:00|38.45|38.15|38.55|38.25|38.63|38.33|38.44|38.14|149
1634513100000|2021-10-17 23:25:00|38.54|38.24|38.41|38.11|38.55|38.25|38.41|38.11|102
1634513400000|2021-10-17 23:30:00|38.42|38.12|38.63|38.33|38.83|38.53|38.39|38.09|207
1634513700000|2021-10-17 23:35:00|38.64|38.34|38.49|38.19|38.64|38.34|38.47|38.17|120
1634514000000|2021-10-17 23:40:00|38.48|38.18|38.48|38.18|38.54|38.24|38.46|38.16|189
1634514300000|2021-10-17 23:45:00|38.47|38.17|38.44|38.14|38.5|38.2|38.43|38.13|82
1634514600000|2021-10-17 23:50:00|38.45|38.15|38.49|38.19|38.52|38.22|38.44|38.14|114
1634514900000|2021-10-17 23:55:00|38.48|38.18|38.48|38.18|38.53|38.23|38.38|38.08|183
1634515200000|2021-10-18 00:00:00|38.47|38.17|38.48|38.18|38.68|38.38|38.42|38.12|236
1634515500000|2021-10-18 00:05:00|38.49|38.19|38.47|38.17|38.53|38.23|38.45|38.15|94
1634515800000|2021-10-18 00:10:00|38.46|38.16|38.31|38.01|38.47|38.17|38.3|38|122
1634516100000|2021-10-18 00:15:00|38.32|38.02|38.22|37.92|38.34|38.04|38.2|37.9|123
1634516400000|2021-10-18 00:20:00|38.23|37.93|38.19|37.89|38.26|37.96|38.18|37.88|113
1634516700000|2021-10-18 00:25:00|38.18|37.88|38.39|38.09|38.42|38.12|38.18|37.88|193
1634517000000|2021-10-18 00:30:00|38.4|38.1|38.45|38.15|38.47|38.17|38.3|38|163
1634517300000|2021-10-18 00:35:00|38.46|38.16|38.57|38.27|38.58|38.28|38.4|38.1|171
1634517600000|2021-10-18 00:40:00|38.58|38.28|38.96|38.66|38.97|38.67|38.58|38.28|297
1634517900000|2021-10-18 00:45:00|38.97|38.67|39.14|38.84|39.16|38.86|38.94|38.64|235
1634518200000|2021-10-18 00:50:00|39.15|38.85|39.32|39.02|39.35|39.05|39.11|38.81|221
1634518500000|2021-10-18 00:55:00|39.31|39.01|39.03|38.73|39.34|39.04|38.94|38.64|221
1634518800000|2021-10-18 01:00:00|39.02|38.72|38.82|38.52|39.03|38.73|38.73|38.43|234
1634519100000|2021-10-18 01:05:00|38.83|38.53|39.18|38.88|39.19|38.89|38.81|38.51|246
1634519400000|2021-10-18 01:10:00|39.17|38.87|38.92|38.62|39.19|38.89|38.92|38.62|213
1634519700000|2021-10-18 01:15:00|38.93|38.63|38.88|38.58|38.95|38.65|38.82|38.52|187
1634520000000|2021-10-18 01:20:00|38.89|38.59|39.03|38.73|39.08|38.78|38.89|38.59|175
1634520300000|2021-10-18 01:25:00|39.02|38.72|39.05|38.75|39.09|38.79|38.96|38.66|138
1634520600000|2021-10-18 01:30:00|39.06|38.76|39.01|38.71|39.14|38.84|39.01|38.71|123
1634520900000|2021-10-18 01:35:00|39|38.7|39.03|38.73|39.09|38.79|39|38.7|179
1634521200000|2021-10-18 01:40:00|39.04|38.74|39.26|38.96|39.26|38.96|39|38.7|116
1634521500000|2021-10-18 01:45:00|39.25|38.95|39.17|38.87|39.32|39.02|39.16|38.86|166
1634521800000|2021-10-18 01:50:00|39.18|38.88|39.47|39.17|39.49|39.19|39.15|38.85|157
1634522100000|2021-10-18 01:55:00|39.46|39.16|39.22|38.92|39.46|39.16|39.2|38.9|190
1634522400000|2021-10-18 02:00:00|39.23|38.93|39.22|38.92|39.38|39.08|39.2|38.9|140
1634522700000|2021-10-18 02:05:00|39.21|38.91|39.14|38.84|39.24|38.94|39.12|38.82|99
1634523000000|2021-10-18 02:10:00|39.13|38.83|39.07|38.77|39.14|38.84|39.04|38.74|89
1634523300000|2021-10-18 02:15:00|39.08|38.78|39.03|38.73|39.1|38.8|39.03|38.73|96
1634523600000|2021-10-18 02:20:00|39.04|38.74|38.97|38.67|39.04|38.74|38.95|38.65|96
1634523900000|2021-10-18 02:25:00|38.98|38.68|39.08|38.78|39.17|38.87|38.97|38.67|127
1634524200000|2021-10-18 02:30:00|39.09|38.79|39.14|38.84|39.25|38.95|39.08|38.78|113
1634524500000|2021-10-18 02:35:00|39.13|38.83|39.27|38.97|39.29|38.99|39.09|38.79|116
1634524800000|2021-10-18 02:40:00|39.28|38.98|39.33|39.03|39.35|39.05|39.24|38.94|78
1634525100000|2021-10-18 02:45:00|39.32|39.02|39.25|38.95|39.34|39.04|39.22|38.92|122
1634525400000|2021-10-18 02:50:00|39.26|38.96|39.5|39.2|39.5|39.2|39.22|38.92|96
1634525700000|2021-10-18 02:55:00|39.49|39.19|39.53|39.23|39.59|39.29|39.36|39.06|197
1634526000000|2021-10-18 03:00:00|39.52|39.22|39.38|39.08|39.59|39.29|39.36|39.06|286
1634526300000|2021-10-18 03:05:00|39.39|39.09|39.34|39.04|39.51|39.21|39.3|39|178
1634526600000|2021-10-18 03:10:00|39.35|39.05|39.28|38.98|39.35|39.05|39.27|38.97|121
1634526900000|2021-10-18 03:15:00|39.27|38.97|39.43|39.13|39.56|39.26|39.27|38.97|158
1634527200000|2021-10-18 03:20:00|39.44|39.14|39.28|38.98|39.44|39.14|39.23|38.93|122
1634527500000|2021-10-18 03:25:00|39.29|38.99|39.21|38.91|39.31|39.01|39.1|38.8|134
1634527800000|2021-10-18 03:30:00|39.22|38.92|39.2|38.9|39.23|38.93|39.16|38.86|130
1634528100000|2021-10-18 03:35:00|39.19|38.89|39.23|38.93|39.27|38.97|39.15|38.85|132
1634528400000|2021-10-18 03:40:00|39.22|38.92|38.96|38.66|39.24|38.94|38.94|38.64|177
1634528700000|2021-10-18 03:45:00|38.95|38.65|39.1|38.8|39.11|38.81|38.95|38.65|113
1634529000000|2021-10-18 03:50:00|39.09|38.79|39.12|38.82|39.15|38.85|38.97|38.67|150
1634529300000|2021-10-18 03:55:00|39.11|38.81|39.28|38.98|39.34|39.04|39.11|38.81|147
1634529600000|2021-10-18 04:00:00|39.27|38.97|39.04|38.74|39.31|39.01|39.04|38.74|133
1634529900000|2021-10-18 04:05:00|39.05|38.75|39.02|38.72|39.1|38.8|39.02|38.72|78
1634530200000|2021-10-18 04:10:00|39.03|38.73|38.94|38.64|39.04|38.74|38.94|38.64|136
1634530500000|2021-10-18 04:15:00|38.95|38.65|38.98|38.68|39.05|38.75|38.92|38.62|130
1634530800000|2021-10-18 04:20:00|38.97|38.67|38.94|38.64|39.07|38.77|38.9|38.6|135
1634531100000|2021-10-18 04:25:00|38.93|38.63|38.88|38.58|38.94|38.64|38.86|38.56|119
1634531400000|2021-10-18 04:30:00|38.87|38.57|38.88|38.58|38.97|38.67|38.81|38.51|155
1634531700000|2021-10-18 04:35:00|38.87|38.57|38.84|38.54|38.89|38.59|38.78|38.48|205
1634532000000|2021-10-18 04:40:00|38.85|38.55|38.94|38.64|38.95|38.65|38.84|38.54|83
1634532300000|2021-10-18 04:45:00|38.95|38.65|38.89|38.59|38.95|38.65|38.85|38.55|92
1634532600000|2021-10-18 04:50:00|38.88|38.58|38.98|38.68|39.01|38.71|38.87|38.57|162
1634532900000|2021-10-18 04:55:00|38.99|38.69|39.12|38.82|39.14|38.84|38.92|38.62|174
1634533200000|2021-10-18 05:00:00|39.13|38.83|39.03|38.73|39.21|38.91|39.01|38.71|132
1634533500000|2021-10-18 05:05:00|39.02|38.72|39.15|38.85|39.15|38.85|39|38.7|139
1634533800000|2021-10-18 05:10:00|39.16|38.86|39.17|38.87|39.2|38.9|39.09|38.79|84
1634534100000|2021-10-18 05:15:00|39.16|38.86|38.94|38.64|39.18|38.88|38.93|38.63|126
1634534400000|2021-10-18 05:20:00|38.93|38.63|39.06|38.76|39.07|38.77|38.92|38.62|76
1634534700000|2021-10-18 05:25:00|39.05|38.75|39.09|38.79|39.11|38.81|39.01|38.71|79
1634535000000|2021-10-18 05:30:00|39.08|38.78|39.07|38.77|39.16|38.86|39.06|38.76|92
1634535300000|2021-10-18 05:35:00|39.06|38.76|39.02|38.72|39.06|38.76|39|38.7|63
1634535600000|2021-10-18 05:40:00|39.03|38.73|38.99|38.69|39.03|38.73|38.94|38.64|73
1634535900000|2021-10-18 05:45:00|38.98|38.68|38.98|38.68|39|38.7|38.95|38.65|79
1634536200000|2021-10-18 05:50:00|38.99|38.69|39|38.7|39.07|38.77|38.96|38.66|93
1634536500000|2021-10-18 05:55:00|39.01|38.71|39.03|38.73|39.12|38.82|38.99|38.69|153
1634536800000|2021-10-18 06:00:00|39.02|38.72|39|38.7|39.07|38.77|38.98|38.68|72
1634537100000|2021-10-18 06:05:00|38.99|38.69|39.16|38.86|39.16|38.86|38.99|38.69|186
1634537400000|2021-10-18 06:10:00|39.15|38.85|39.27|38.97|39.29|38.99|39.11|38.81|115
1634537700000|2021-10-18 06:15:00|39.28|38.98|39.2|38.9|39.29|38.99|39.17|38.87|129
1634538000000|2021-10-18 06:20:00|39.19|38.89|39.16|38.86|39.22|38.92|39.14|38.84|79
1634538300000|2021-10-18 06:25:00|39.15|38.85|39.12|38.82|39.15|38.85|39.11|38.81|70
1634538600000|2021-10-18 06:30:00|39.11|38.81|39.03|38.73|39.12|38.82|39.01|38.71|85
1634538900000|2021-10-18 06:35:00|39.04|38.74|39.12|38.82|39.12|38.82|39.03|38.73|89
1634539200000|2021-10-18 06:40:00|39.11|38.81|39.19|38.89|39.2|38.9|39.11|38.81|123
1634539500000|2021-10-18 06:45:00|39.18|38.88|39.13|38.83|39.19|38.89|39.09|38.79|88
1634539800000|2021-10-18 06:50:00|39.14|38.84|39.1|38.8|39.15|38.85|39.08|38.78|73
1634540100000|2021-10-18 06:55:00|39.11|38.81|39.14|38.84|39.17|38.87|39.02|38.72|72
1634540400000|2021-10-18 07:00:00|39.13|38.83|39.12|38.82|39.13|38.83|39.07|38.77|112
1634540700000|2021-10-18 07:05:00|39.11|38.81|39.17|38.87|39.23|38.93|39.11|38.81|109
1634541000000|2021-10-18 07:10:00|39.18|38.88|39.27|38.97|39.29|38.99|39.16|38.86|112
1634541300000|2021-10-18 07:15:00|39.26|38.96|39.48|39.18|39.53|39.23|39.26|38.96|170
1634541600000|2021-10-18 07:20:00|39.49|39.19|39.51|39.21|39.62|39.32|39.47|39.17|210
1634541900000|2021-10-18 07:25:00|39.5|39.2|39.54|39.24|39.55|39.25|39.46|39.16|110
1634542200000|2021-10-18 07:30:00|39.53|39.23|39.43|39.13|39.54|39.24|39.42|39.12|98
1634542500000|2021-10-18 07:35:00|39.44|39.14|39.33|39.03|39.45|39.15|39.28|38.98|130
1634542800000|2021-10-18 07:40:00|39.34|39.04|39.23|38.93|39.4|39.1|39.23|38.93|150
1634543100000|2021-10-18 07:45:00|39.24|38.94|39.27|38.97|39.27|38.97|39.18|38.88|94
1634543400000|2021-10-18 07:50:00|39.28|38.98|38.97|38.67|39.28|38.98|38.93|38.63|187
1634543700000|2021-10-18 07:55:00|38.98|38.68|39.05|38.75|39.12|38.82|38.95|38.65|198
1634544000000|2021-10-18 08:00:00|39.04|38.74|39.1|38.8|39.12|38.82|38.99|38.69|146
1634544300000|2021-10-18 08:05:00|39.09|38.79|39.03|38.73|39.15|38.85|38.99|38.69|135
1634544600000|2021-10-18 08:10:00|39.02|38.72|38.9|38.6|39.02|38.72|38.83|38.53|197
1634544900000|2021-10-18 08:15:00|38.91|38.61|38.97|38.67|39.03|38.73|38.9|38.6|110
1634545200000|2021-10-18 08:20:00|38.98|38.68|39.05|38.75|39.05|38.75|38.97|38.67|131
1634545500000|2021-10-18 08:25:00|39.04|38.74|39.19|38.89|39.2|38.9|39.02|38.72|202
1634545800000|2021-10-18 08:30:00|39.2|38.9|38.97|38.67|39.27|38.97|38.96|38.66|233
1634546100000|2021-10-18 08:35:00|38.96|38.66|38.85|38.55|39|38.7|38.75|38.45|249
1634546400000|2021-10-18 08:40:00|38.84|38.54|38.73|38.43|38.95|38.65|38.72|38.42|163
1634546700000|2021-10-18 08:45:00|38.72|38.42|38.85|38.55|38.88|38.58|38.72|38.42|181
1634547000000|2021-10-18 08:50:00|38.84|38.54|38.93|38.63|38.97|38.67|38.83|38.53|152
1634547300000|2021-10-18 08:55:00|38.92|38.62|38.94|38.64|38.98|38.68|38.89|38.59|133
1634547600000|2021-10-18 09:00:00|38.93|38.63|38.77|38.47|38.93|38.63|38.73|38.43|149
1634547900000|2021-10-18 09:05:00|38.78|38.48|38.71|38.41|38.86|38.56|38.71|38.41|151
1634548200000|2021-10-18 09:10:00|38.7|38.4|38.86|38.56|38.87|38.57|38.68|38.38|142
1634548500000|2021-10-18 09:15:00|38.87|38.57|38.81|38.51|38.92|38.62|38.8|38.5|146
1634548800000|2021-10-18 09:20:00|38.82|38.52|38.96|38.66|39.06|38.76|38.78|38.48|207
1634549100000|2021-10-18 09:25:00|38.97|38.67|39.3|39|39.38|39.08|38.96|38.66|198
1634549400000|2021-10-18 09:30:00|39.29|38.99|39.21|38.91|39.39|39.09|39.19|38.89|201
1634549700000|2021-10-18 09:35:00|39.2|38.9|39.17|38.87|39.25|38.95|39.15|38.85|118
1634550000000|2021-10-18 09:40:00|39.16|38.86|39.01|38.71|39.21|38.91|39.01|38.71|160
1634550300000|2021-10-18 09:45:00|39|38.7|38.99|38.69|39.04|38.74|38.97|38.67|140
1634550600000|2021-10-18 09:50:00|38.98|38.68|38.65|38.35|38.98|38.68|38.52|38.22|327
1634550900000|2021-10-18 09:55:00|38.66|38.36|38.6|38.3|38.7|38.4|38.38|38.08|356
1634551200000|2021-10-18 10:00:00|38.59|38.29|38.59|38.29|38.62|38.32|38.45|38.15|281
1634551500000|2021-10-18 10:05:00|38.58|38.28|38.48|38.18|38.59|38.29|38.44|38.14|240
1634551800000|2021-10-18 10:10:00|38.47|38.17|38.54|38.24|38.63|38.33|38.39|38.09|180
1634552100000|2021-10-18 10:15:00|38.53|38.23|38.32|38.02|38.59|38.29|38.29|37.99|229
1634552400000|2021-10-18 10:20:00|38.33|38.03|38.45|38.15|38.47|38.17|38.31|38.01|197
1634552700000|2021-10-18 10:25:00|38.46|38.16|38.51|38.21|38.6|38.3|38.43|38.13|166
1634553000000|2021-10-18 10:30:00|38.53|38.23|38.58|38.28|38.6|38.3|38.49|38.19|187
1634553300000|2021-10-18 10:35:00|38.57|38.27|38.7|38.4|38.74|38.44|38.56|38.26|110
1634553600000|2021-10-18 10:40:00|38.71|38.41|38.74|38.44|38.78|38.48|38.68|38.38|146
1634553900000|2021-10-18 10:45:00|38.75|38.45|38.63|38.33|38.77|38.47|38.61|38.31|156
1634554200000|2021-10-18 10:50:00|38.62|38.32|38.77|38.47|38.81|38.51|38.58|38.28|170
1634554500000|2021-10-18 10:55:00|38.78|38.48|38.82|38.52|38.89|38.59|38.66|38.36|180
1634554800000|2021-10-18 11:00:00|38.81|38.51|38.73|38.43|38.83|38.53|38.67|38.37|197
1634555100000|2021-10-18 11:05:00|38.74|38.44|38.86|38.56|38.86|38.56|38.67|38.37|162
1634555400000|2021-10-18 11:10:00|38.85|38.55|38.61|38.31|38.86|38.56|38.61|38.31|166
1634555700000|2021-10-18 11:15:00|38.6|38.3|38.48|38.18|38.67|38.37|38.48|38.18|142
1634556000000|2021-10-18 11:20:00|38.49|38.19|38.49|38.19|38.55|38.25|38.43|38.13|164
1634556300000|2021-10-18 11:25:00|38.48|38.18|38.66|38.36|38.68|38.38|38.48|38.18|127
1634556600000|2021-10-18 11:30:00|38.65|38.35|38.69|38.39|38.77|38.47|38.62|38.32|145
1634556900000|2021-10-18 11:35:00|38.68|38.38|38.57|38.27|38.69|38.39|38.52|38.22|145
1634557200000|2021-10-18 11:40:00|38.56|38.26|38.36|38.06|38.57|38.27|38.31|38.01|232
1634557500000|2021-10-18 11:45:00|38.37|38.07|38.11|37.81|38.44|38.14|38.08|37.78|284
1634557800000|2021-10-18 11:50:00|38.12|37.82|38.27|37.97|38.29|37.99|38.09|37.79|223
1634558100000|2021-10-18 11:55:00|38.28|37.98|38.4|38.1|38.45|38.15|38.2|37.9|195
1634558400000|2021-10-18 12:00:00|38.41|38.11|38.28|37.98|38.45|38.15|38.2|37.9|251
1634558700000|2021-10-18 12:05:00|38.27|37.97|38.27|37.97|38.3|38|38.16|37.86|243
1634559000000|2021-10-18 12:10:00|38.26|37.96|38.24|37.94|38.27|37.97|38.16|37.86|149
1634559300000|2021-10-18 12:15:00|38.23|37.93|38.4|38.1|38.44|38.14|38.19|37.89|138
1634559600000|2021-10-18 12:20:00|38.41|38.11|38.25|37.95|38.44|38.14|38.24|37.94|164
1634559900000|2021-10-18 12:25:00|38.26|37.96|38.15|37.85|38.26|37.96|38.1|37.8|169
1634560200000|2021-10-18 12:30:00|38.14|37.84|38.4|38.1|38.61|38.31|38.13|37.83|267
1634560500000|2021-10-18 12:35:00|38.39|38.09|38.19|37.89|38.49|38.19|38.18|37.88|176
1634560800000|2021-10-18 12:40:00|38.18|37.88|39.61|39.31|39.61|39.31|38.18|37.88|388
1634561100000|2021-10-18 12:45:00|39.62|39.32|39.18|38.88|39.65|39.35|39.16|38.86|400
1634561400000|2021-10-18 12:50:00|39.17|38.87|38.57|38.27|39.23|38.93|38.42|38.12|358
1634561700000|2021-10-18 12:55:00|38.58|38.28|38.65|38.35|38.7|38.4|38.35|38.05|364
1634562000000|2021-10-18 13:00:00|38.64|38.34|38.18|37.88|38.64|38.34|38.04|37.74|367
1634562300000|2021-10-18 13:05:00|38.17|37.87|38.2|37.9|38.3|38|37.84|37.54|388
1634562600000|2021-10-18 13:10:00|38.21|37.91|38.22|37.92|38.25|37.95|38|37.7|276
1634562900000|2021-10-18 13:15:00|38.23|37.93|38.21|37.91|38.46|38.16|38.15|37.85|296
1634563200000|2021-10-18 13:20:00|38.22|37.92|38.32|38.02|38.36|38.06|38.15|37.85|150
1634563500000|2021-10-18 13:25:00|38.31|38.01|38.67|38.37|38.67|38.37|38.3|38|244
1634563800000|2021-10-18 13:30:00|38.66|38.36|38.56|38.26|38.74|38.44|38.52|38.22|291
1634564100000|2021-10-18 13:35:00|38.55|38.25|38.64|38.34|38.69|38.39|38.52|38.22|188
1634564400000|2021-10-18 13:40:00|38.63|38.33|38.48|38.18|38.65|38.35|38.48|38.18|114
1634564700000|2021-10-18 13:45:00|38.49|38.19|38.52|38.22|38.54|38.24|38.39|38.09|164
1634565000000|2021-10-18 13:50:00|38.53|38.23|38.72|38.42|38.73|38.43|38.51|38.21|115
1634565300000|2021-10-18 13:55:00|38.73|38.43|38.98|38.68|39.03|38.73|38.71|38.41|222
1634565600000|2021-10-18 14:00:00|38.99|38.69|38.81|38.51|39.13|38.83|38.8|38.5|179
1634565900000|2021-10-18 14:05:00|38.82|38.52|38.94|38.64|38.99|38.69|38.81|38.51|124
1634566200000|2021-10-18 14:10:00|38.95|38.65|38.91|38.61|38.95|38.65|38.86|38.56|100
1634566500000|2021-10-18 14:15:00|38.9|38.6|38.9|38.6|39.16|38.86|38.85|38.55|188
1634566800000|2021-10-18 14:20:00|38.91|38.61|38.91|38.61|38.96|38.66|38.84|38.54|118
1634567100000|2021-10-18 14:25:00|38.9|38.6|38.95|38.65|38.95|38.65|38.88|38.58|125
1634567400000|2021-10-18 14:30:00|38.96|38.66|38.88|38.58|39|38.7|38.87|38.57|127
1634567700000|2021-10-18 14:35:00|38.87|38.57|38.83|38.53|38.93|38.63|38.8|38.5|132
1634568000000|2021-10-18 14:40:00|38.82|38.52|38.59|38.29|38.85|38.55|38.53|38.23|112
1634568300000|2021-10-18 14:45:00|38.58|38.28|38.76|38.46|38.8|38.5|38.51|38.21|175
1634568600000|2021-10-18 14:50:00|38.75|38.45|38.82|38.52|38.92|38.62|38.75|38.45|131
1634568900000|2021-10-18 14:55:00|38.81|38.51|38.82|38.52|38.97|38.67|38.79|38.49|159
1634569200000|2021-10-18 15:00:00|38.81|38.51|38.59|38.29|38.85|38.55|38.59|38.29|152
1634569500000|2021-10-18 15:05:00|38.57|38.27|38.68|38.38|38.71|38.41|38.55|38.25|168
1634569800000|2021-10-18 15:10:00|38.69|38.39|38.52|38.22|38.71|38.41|38.5|38.2|183
1634570100000|2021-10-18 15:15:00|38.53|38.23|38.42|38.12|38.55|38.25|38.39|38.09|139
1634570400000|2021-10-18 15:20:00|38.43|38.13|38.28|37.98|38.44|38.14|38.2|37.9|205
1634570700000|2021-10-18 15:25:00|38.27|37.97|38.34|38.04|38.4|38.1|38.27|37.97|67
1634571000000|2021-10-18 15:30:00|38.35|38.05|38.29|37.99|38.4|38.1|38.27|37.97|128
1634571300000|2021-10-18 15:35:00|38.28|37.98|38.41|38.11|38.43|38.13|38.27|37.97|77
1634571600000|2021-10-18 15:40:00|38.4|38.1|38.36|38.06|38.42|38.12|38.32|38.02|115
1634571900000|2021-10-18 15:45:00|38.35|38.05|38.37|38.07|38.42|38.12|38.35|38.05|95
1634572200000|2021-10-18 15:50:00|38.38|38.08|38.52|38.22|38.53|38.23|38.36|38.06|104
1634572500000|2021-10-18 15:55:00|38.53|38.23|38.49|38.19|38.54|38.24|38.43|38.13|174
1634572800000|2021-10-18 16:00:00|38.5|38.2|38.62|38.32|38.63|38.33|38.48|38.18|136
1634573100000|2021-10-18 16:05:00|38.61|38.31|38.48|38.18|38.62|38.32|38.47|38.17|136
1634573400000|2021-10-18 16:10:00|38.47|38.17|38.56|38.26|38.58|38.28|38.47|38.17|107
1634573700000|2021-10-18 16:15:00|38.57|38.27|38.53|38.23|38.58|38.28|38.51|38.21|168
1634574000000|2021-10-18 16:20:00|38.52|38.22|38.44|38.14|38.54|38.24|38.44|38.14|121
1634574300000|2021-10-18 16:25:00|38.43|38.13|38.29|37.99|38.43|38.13|38.29|37.99|149
1634574600000|2021-10-18 16:30:00|38.28|37.98|38.24|37.94|38.35|38.05|38.24|37.94|139
1634574900000|2021-10-18 16:35:00|38.23|37.93|38.1|37.8|38.24|37.94|38.09|37.79|129
1634575200000|2021-10-18 16:40:00|38.09|37.79|38.09|37.79|38.15|37.85|38.08|37.78|71
1634575500000|2021-10-18 16:45:00|38.08|37.78|38.11|37.81|38.12|37.82|38.02|37.72|174
1634575800000|2021-10-18 16:50:00|38.12|37.82|38.11|37.81|38.13|37.83|38.09|37.79|132
1634576100000|2021-10-18 16:55:00|38.1|37.8|38.24|37.94|38.27|37.97|38.08|37.78|133
1634576400000|2021-10-18 17:00:00|38.25|37.95|38.23|37.93|38.3|38|38.21|37.91|145
1634576700000|2021-10-18 17:05:00|38.24|37.94|38.18|37.88|38.26|37.96|38.17|37.87|63
1634577000000|2021-10-18 17:10:00|38.17|37.87|38.07|37.77|38.17|37.87|38.05|37.75|85
1634577300000|2021-10-18 17:15:00|38.08|37.78|38.28|37.98|38.28|37.98|38.06|37.76|96
1634577600000|2021-10-18 17:20:00|38.27|37.97|38.24|37.94|38.31|38.01|38.21|37.91|99
1634577900000|2021-10-18 17:25:00|38.23|37.93|38.23|37.93|38.23|37.93|38.19|37.89|77
1634578200000|2021-10-18 17:30:00|38.22|37.92|38.33|38.03|38.34|38.04|38.22|37.92|76
1634578500000|2021-10-18 17:35:00|38.34|38.04|38.21|37.91|38.34|38.04|38.2|37.9|96
1634578800000|2021-10-18 17:40:00|38.2|37.9|38.25|37.95|38.27|37.97|38.2|37.9|96
1634579100000|2021-10-18 17:45:00|38.26|37.96|38.21|37.91|38.28|37.98|38.2|37.9|57
1634579400000|2021-10-18 17:50:00|38.22|37.92|38.14|37.84|38.24|37.94|38.11|37.81|104
1634579700000|2021-10-18 17:55:00|38.15|37.85|38.12|37.82|38.19|37.89|38.12|37.82|123
1634580000000|2021-10-18 18:00:00|38.11|37.81|38.12|37.82|38.19|37.89|38.07|37.77|118
1634580300000|2021-10-18 18:05:00|38.11|37.81|38.08|37.78|38.12|37.82|38.03|37.73|96
1634580600000|2021-10-18 18:10:00|38.09|37.79|38.13|37.83|38.13|37.83|38.08|37.78|85
1634580900000|2021-10-18 18:15:00|38.14|37.84|38.23|37.93|38.23|37.93|38.14|37.84|100
1634581200000|2021-10-18 18:20:00|38.24|37.94|38.26|37.96|38.28|37.98|38.22|37.92|97
1634581500000|2021-10-18 18:25:00|38.25|37.95|38.25|37.95|38.28|37.98|38.21|37.91|108
1634581800000|2021-10-18 18:30:00|38.24|37.94|38.24|37.94|38.26|37.96|38.21|37.91|66
1634582100000|2021-10-18 18:35:00|38.23|37.93|38.18|37.88|38.24|37.94|38.16|37.86|54
1634582400000|2021-10-18 18:40:00|38.17|37.87|38.18|37.88|38.23|37.93|38.12|37.82|74
1634582700000|2021-10-18 18:45:00|38.19|37.89|38.08|37.78|38.19|37.89|38.07|37.77|68
1634583000000|2021-10-18 18:50:00|38.09|37.79|38.13|37.83|38.13|37.83|38.07|37.77|81
1634583300000|2021-10-18 18:55:00|38.12|37.82|38.08|37.78|38.14|37.84|38.08|37.78|87
1634583600000|2021-10-18 19:00:00|38.07|37.77|37.92|37.62|38.15|37.85|37.91|37.61|179
1634583900000|2021-10-18 19:05:00|37.91|37.61|37.89|37.59|37.94|37.64|37.87|37.57|123
1634584200000|2021-10-18 19:10:00|37.88|37.58|37.92|37.62|37.92|37.62|37.8|37.5|184
1634584500000|2021-10-18 19:15:00|37.93|37.63|38.06|37.76|38.07|37.77|37.87|37.57|184
1634584800000|2021-10-18 19:20:00|38.07|37.77|38.01|37.71|38.09|37.79|38|37.7|114
1634585100000|2021-10-18 19:25:00|38.02|37.72|37.98|37.68|38.05|37.75|37.98|37.68|83
1634585400000|2021-10-18 19:30:00|37.99|37.69|38.11|37.81|38.11|37.81|37.91|37.61|144
1634585700000|2021-10-18 19:35:00|38.1|37.8|38.18|37.88|38.19|37.89|38.1|37.8|45
1634586000000|2021-10-18 19:40:00|38.19|37.89|38.08|37.78|38.19|37.89|38.06|37.76|95
1634586300000|2021-10-18 19:45:00|38.07|37.77|38.15|37.85|38.16|37.86|38.07|37.77|107
1634586600000|2021-10-18 19:50:00|38.16|37.86|38.21|37.91|38.21|37.91|38.15|37.85|61
1634586900000|2021-10-18 19:55:00|38.2|37.9|38.21|37.91|38.24|37.94|38.19|37.89|88
1634587200000|2021-10-18 20:00:00|38.2|37.9|38.13|37.83|38.2|37.9|38.07|37.77|102
1634587500000|2021-10-18 20:05:00|38.12|37.82|38.23|37.93|38.24|37.94|38.09|37.79|112
1634587800000|2021-10-18 20:10:00|38.24|37.94|38.22|37.92|38.27|37.97|38.21|37.91|105
1634588100000|2021-10-18 20:15:00|38.21|37.91|38.16|37.86|38.21|37.91|38.12|37.82|77
1634588400000|2021-10-18 20:20:00|38.15|37.85|38.21|37.91|38.25|37.95|38.15|37.85|111
1634588700000|2021-10-18 20:25:00|38.2|37.9|38.21|37.91|38.25|37.95|38.18|37.88|73
1634589000000|2021-10-18 20:30:00|38.22|37.92|38.32|38.02|38.33|38.03|38.22|37.92|89
1634589300000|2021-10-18 20:35:00|38.31|38.01|38.17|37.87|38.32|38.02|38.16|37.86|109
1634589600000|2021-10-18 20:40:00|38.16|37.86|38.25|37.95|38.3|38|38.14|37.84|93
1634589900000|2021-10-18 20:45:00|38.24|37.94|38.1|37.8|38.27|37.97|38.07|37.77|139
1634590200000|2021-10-18 20:50:00|38.09|37.79|38.14|37.84|38.16|37.86|38.06|37.76|87
1634590500000|2021-10-18 20:55:00|38.15|37.85|38.12|37.82|38.25|37.95|38.11|37.81|142
1634590800000|2021-10-18 21:00:00|38.11|37.81|38.08|37.78|38.11|37.81|38|37.7|113
1634591100000|2021-10-18 21:05:00|38.07|37.77|38.01|37.71|38.07|37.77|37.96|37.66|49
1634591400000|2021-10-18 21:10:00|38|37.7|38.09|37.79|38.1|37.8|37.99|37.69|54
1634591700000|2021-10-18 21:15:00|38.1|37.8|38.08|37.78|38.11|37.81|38.03|37.73|91
1634592000000|2021-10-18 21:20:00|38.09|37.79|38.04|37.74|38.09|37.79|38.03|37.73|68
1634592300000|2021-10-18 21:25:00|38.03|37.73|38.03|37.73|38.03|37.73|38.01|37.71|53
1634592600000|2021-10-18 21:30:00|38.04|37.74|38.02|37.72|38.09|37.79|38.02|37.72|61
1634592900000|2021-10-18 21:35:00|38.03|37.73|38.15|37.85|38.16|37.86|38.02|37.72|87
1634593200000|2021-10-18 21:40:00|38.16|37.86|38.11|37.81|38.18|37.88|38.11|37.81|90
1634593500000|2021-10-18 21:45:00|38.1|37.8|38.17|37.87|38.17|37.87|38.1|37.8|57
1634593800000|2021-10-18 21:50:00|38.16|37.86|38.1|37.8|38.17|37.87|38.1|37.8|61
1634594100000|2021-10-18 21:55:00|38.11|37.81|38.06|37.76|38.11|37.81|38.03|37.73|88
1634594400000|2021-10-18 22:00:00|38.07|37.77|38.12|37.82|38.14|37.84|38.02|37.72|130
1634594700000|2021-10-18 22:05:00|38.11|37.81|38.12|37.82|38.12|37.82|38.06|37.76|98
1634595000000|2021-10-18 22:10:00|38.11|37.81|38.06|37.76|38.12|37.82|38.05|37.75|96
1634595300000|2021-10-18 22:15:00|38.07|37.77|38.01|37.71|38.08|37.78|38.01|37.71|93
1634595600000|2021-10-18 22:20:00|38.02|37.72|38.03|37.73|38.03|37.73|37.99|37.69|98
1634595900000|2021-10-18 22:25:00|38.02|37.72|37.95|37.65|38.03|37.73|37.95|37.65|49
1634596200000|2021-10-18 22:30:00|37.96|37.66|37.94|37.64|38.01|37.71|37.91|37.61|155
1634596500000|2021-10-18 22:35:00|37.93|37.63|37.97|37.67|37.98|37.68|37.92|37.62|57
1634596800000|2021-10-18 22:40:00|37.98|37.68|37.92|37.62|37.98|37.68|37.85|37.55|117
1634597100000|2021-10-18 22:45:00|37.91|37.61|37.98|37.68|38.02|37.72|37.86|37.56|113
1634597400000|2021-10-18 22:50:00|37.99|37.69|38.08|37.78|38.08|37.78|37.98|37.68|80
1634597700000|2021-10-18 22:55:00|38.07|37.77|38|37.7|38.11|37.81|38|37.7|106
1634598000000|2021-10-18 23:00:00|38.01|37.71|38.02|37.72|38.05|37.75|37.95|37.65|130
1634598300000|2021-10-18 23:05:00|38.01|37.71|38.05|37.75|38.06|37.76|37.98|37.68|81
1634598600000|2021-10-18 23:10:00|38.04|37.74|38.15|37.85|38.15|37.85|38.03|37.73|95
1634598900000|2021-10-18 23:15:00|38.14|37.84|38.2|37.9|38.4|38.1|38.12|37.82|185
1634599200000|2021-10-18 23:20:00|38.21|37.91|38.12|37.82|38.23|37.93|38.12|37.82|92
1634599500000|2021-10-18 23:25:00|38.11|37.81|38.13|37.83|38.14|37.84|38.09|37.79|57
1634599800000|2021-10-18 23:30:00|38.14|37.84|38.18|37.88|38.24|37.94|38.13|37.83|103
1634600100000|2021-10-18 23:35:00|38.17|37.87|38.18|37.88|38.26|37.96|38.17|37.87|76
1634600400000|2021-10-18 23:40:00|38.19|37.89|38.15|37.85|38.19|37.89|38.13|37.83|59
1634600700000|2021-10-18 23:45:00|38.14|37.84|38.06|37.76|38.14|37.84|38.06|37.76|57
1634601000000|2021-10-18 23:50:00|38.07|37.77|38.05|37.75|38.07|37.77|38|37.7|95
1634601300000|2021-10-18 23:55:00|38.06|37.76|38.1|37.8|38.14|37.84|38.06|37.76|119
1634601600000|2021-10-19 00:00:00|38.11|37.81|37.9|37.6|38.16|37.86|37.89|37.59|162
1634601900000|2021-10-19 00:05:00|37.89|37.59|38.16|37.86|38.16|37.86|37.89|37.59|121
1634602200000|2021-10-19 00:10:00|38.15|37.85|38.18|37.88|38.25|37.95|38.15|37.85|116
1634602500000|2021-10-19 00:15:00|38.19|37.89|38.17|37.87|38.19|37.89|38.05|37.75|101
1634602800000|2021-10-19 00:20:00|38.16|37.86|38.16|37.86|38.23|37.93|38.15|37.85|71
1634603100000|2021-10-19 00:25:00|38.15|37.85|38.11|37.81|38.17|37.87|38.08|37.78|72
1634603400000|2021-10-19 00:30:00|38.1|37.8|38.06|37.76|38.12|37.82|38.04|37.74|101
1634603700000|2021-10-19 00:35:00|38.05|37.75|37.96|37.66|38.14|37.84|37.96|37.66|128
1634604000000|2021-10-19 00:40:00|37.95|37.65|37.89|37.59|37.95|37.65|37.89|37.59|89
1634604300000|2021-10-19 00:45:00|37.9|37.6|37.86|37.56|37.98|37.68|37.85|37.55|77
1634604600000|2021-10-19 00:50:00|37.85|37.55|37.78|37.48|37.86|37.56|37.78|37.48|90
1634604900000|2021-10-19 00:55:00|37.79|37.49|37.68|37.38|37.8|37.5|37.66|37.36|120
1634605200000|2021-10-19 01:00:00|37.69|37.39|37.76|37.46|37.77|37.47|37.66|37.36|121
1634605500000|2021-10-19 01:05:00|37.75|37.45|37.82|37.52|37.88|37.58|37.71|37.41|122
1634605800000|2021-10-19 01:10:00|37.81|37.51|37.75|37.45|37.84|37.54|37.7|37.4|138
1634606100000|2021-10-19 01:15:00|37.76|37.46|37.77|37.47|37.78|37.48|37.71|37.41|101
1634606400000|2021-10-19 01:20:00|37.78|37.48|37.75|37.45|37.84|37.54|37.73|37.43|102
1634606700000|2021-10-19 01:25:00|37.76|37.46|37.86|37.56|37.87|37.57|37.74|37.44|107
1634607000000|2021-10-19 01:30:00|37.87|37.57|38.01|37.71|38.02|37.72|37.86|37.56|85
1634607300000|2021-10-19 01:35:00|38.02|37.72|37.98|37.68|38.05|37.75|37.95|37.65|93
1634607600000|2021-10-19 01:40:00|37.97|37.67|37.89|37.59|37.97|37.67|37.89|37.59|81
1634607900000|2021-10-19 01:45:00|37.9|37.6|37.9|37.6|37.96|37.66|37.87|37.57|95
1634608200000|2021-10-19 01:50:00|37.91|37.61|37.91|37.61|37.98|37.68|37.88|37.58|117
1634608500000|2021-10-19 01:55:00|37.92|37.62|37.98|37.68|38.04|37.74|37.91|37.61|130
1634608800000|2021-10-19 02:00:00|37.99|37.69|37.97|37.67|38.05|37.75|37.97|37.67|101
1634609100000|2021-10-19 02:05:00|37.98|37.68|37.98|37.68|38.02|37.72|37.95|37.65|98
1634609400000|2021-10-19 02:10:00|37.97|37.67|38.04|37.74|38.06|37.76|37.96|37.66|110
1634609700000|2021-10-19 02:15:00|38.03|37.73|37.97|37.67|38.04|37.74|37.94|37.64|87
1634610000000|2021-10-19 02:20:00|37.98|37.68|37.99|37.69|37.99|37.69|37.93|37.63|66
1634610300000|2021-10-19 02:25:00|38|37.7|37.94|37.64|38|37.7|37.94|37.64|117
1634610600000|2021-10-19 02:30:00|37.95|37.65|38.16|37.86|38.18|37.88|37.94|37.64|128
1634610900000|2021-10-19 02:35:00|38.17|37.87|38.08|37.78|38.25|37.95|38.08|37.78|185
1634611200000|2021-10-19 02:40:00|38.07|37.77|38|37.7|38.12|37.82|38|37.7|76
1634611500000|2021-10-19 02:45:00|38.01|37.71|38.07|37.77|38.08|37.78|37.98|37.68|78
1634611800000|2021-10-19 02:50:00|38.06|37.76|38.14|37.84|38.15|37.85|38.06|37.76|85
1634612100000|2021-10-19 02:55:00|38.15|37.85|38.09|37.79|38.18|37.88|38.06|37.76|88
1634612400000|2021-10-19 03:00:00|38.1|37.8|38.23|37.93|38.23|37.93|38.08|37.78|106
1634612700000|2021-10-19 03:05:00|38.22|37.92|38.17|37.87|38.25|37.95|38.11|37.81|143
1634613000000|2021-10-19 03:10:00|38.18|37.88|38.23|37.93|38.23|37.93|38.13|37.83|153
1634613300000|2021-10-19 03:15:00|38.24|37.94|38.33|38.03|38.35|38.05|38.21|37.91|157
1634613600000|2021-10-19 03:20:00|38.34|38.04|38.36|38.06|38.39|38.09|38.31|38.01|110
1634613900000|2021-10-19 03:25:00|38.35|38.05|38.33|38.03|38.35|38.05|38.28|37.98|158
1634614200000|2021-10-19 03:30:00|38.34|38.04|38.43|38.13|38.47|38.17|38.32|38.02|156
1634614500000|2021-10-19 03:35:00|38.44|38.14|38.44|38.14|38.45|38.15|38.41|38.11|121
1634614800000|2021-10-19 03:40:00|38.43|38.13|38.42|38.12|38.51|38.21|38.41|38.11|197
1634615100000|2021-10-19 03:45:00|38.43|38.13|38.43|38.13|38.46|38.16|38.36|38.06|129
1634615400000|2021-10-19 03:50:00|38.44|38.14|38.46|38.16|38.47|38.17|38.43|38.13|76
1634615700000|2021-10-19 03:55:00|38.45|38.15|38.41|38.11|38.48|38.18|38.38|38.08|156
1634616000000|2021-10-19 04:00:00|38.4|38.1|38.43|38.13|38.45|38.15|38.4|38.1|108
1634616300000|2021-10-19 04:05:00|38.44|38.14|38.42|38.12|38.46|38.16|38.42|38.12|88
1634616600000|2021-10-19 04:10:00|38.43|38.13|38.44|38.14|38.45|38.15|38.41|38.11|96
1634616900000|2021-10-19 04:15:00|38.43|38.13|38.42|38.12|38.45|38.15|38.41|38.11|87
1634617200000|2021-10-19 04:20:00|38.43|38.13|38.5|38.2|38.51|38.21|38.4|38.1|86
1634617500000|2021-10-19 04:25:00|38.51|38.21|38.51|38.21|38.53|38.23|38.49|38.19|59
1634617800000|2021-10-19 04:30:00|38.5|38.2|38.51|38.21|38.53|38.23|38.49|38.19|77
1634618100000|2021-10-19 04:35:00|38.5|38.2|38.46|38.16|38.53|38.23|38.45|38.15|112
1634618400000|2021-10-19 04:40:00|38.45|38.15|38.41|38.11|38.46|38.16|38.41|38.11|105
1634618700000|2021-10-19 04:45:00|38.42|38.12|38.35|38.05|38.42|38.12|38.35|38.05|119
1634619000000|2021-10-19 04:50:00|38.36|38.06|38.34|38.04|38.38|38.08|38.31|38.01|155
1634619300000|2021-10-19 04:55:00|38.35|38.05|38.29|37.99|38.37|38.07|38.28|37.98|143
1634619600000|2021-10-19 05:00:00|38.3|38|38.28|37.98|38.37|38.07|38.28|37.98|159
1634619900000|2021-10-19 05:05:00|38.29|37.99|38.25|37.95|38.3|38|38.2|37.9|115
1634620200000|2021-10-19 05:10:00|38.23|37.93|38.26|37.96|38.27|37.97|38.19|37.89|215
1634620500000|2021-10-19 05:15:00|38.27|37.97|38.21|37.91|38.3|38|38.2|37.9|93
1634620800000|2021-10-19 05:20:00|38.22|37.92|38.2|37.9|38.25|37.95|38.2|37.9|54
1634621100000|2021-10-19 05:25:00|38.19|37.89|38.16|37.86|38.21|37.91|38.15|37.85|95
1634621400000|2021-10-19 05:30:00|38.17|37.87|38.21|37.91|38.26|37.96|38.16|37.86|103
1634621700000|2021-10-19 05:35:00|38.2|37.9|38.21|37.91|38.22|37.92|38.19|37.89|96
1634622000000|2021-10-19 05:40:00|38.2|37.9|38.21|37.91|38.27|37.97|38.18|37.88|118
1634622300000|2021-10-19 05:45:00|38.2|37.9|38.23|37.93|38.26|37.96|38.2|37.9|70
1634622600000|2021-10-19 05:50:00|38.24|37.94|38.24|37.94|38.26|37.96|38.23|37.93|31
1634622900000|2021-10-19 05:55:00|38.23|37.93|38.18|37.88|38.23|37.93|38.16|37.86|74
1634623200000|2021-10-19 06:00:00|38.17|37.87|38.22|37.92|38.31|38.01|38.17|37.87|114
1634623500000|2021-10-19 06:05:00|38.21|37.91|38.09|37.79|38.22|37.92|38.07|37.77|89
1634623800000|2021-10-19 06:10:00|38.1|37.8|38.05|37.75|38.11|37.81|38.05|37.75|62
1634624100000|2021-10-19 06:15:00|38.06|37.76|38.04|37.74|38.1|37.8|38.04|37.74|65
1634624400000|2021-10-19 06:20:00|38.05|37.75|38.1|37.8|38.1|37.8|38.04|37.74|38
1634624700000|2021-10-19 06:25:00|38.09|37.79|38.14|37.84|38.14|37.84|38.09|37.79|60
1634625000000|2021-10-19 06:30:00|38.13|37.83|38.06|37.76|38.14|37.84|38.02|37.72|80
1634625300000|2021-10-19 06:35:00|38.05|37.75|37.95|37.65|38.11|37.81|37.92|37.62|163
1634625600000|2021-10-19 06:40:00|37.96|37.66|37.91|37.61|37.99|37.69|37.85|37.55|160
1634625900000|2021-10-19 06:45:00|37.9|37.6|37.91|37.61|37.93|37.63|37.89|37.59|66
1634626200000|2021-10-19 06:50:00|37.9|37.6|37.83|37.53|37.91|37.61|37.78|37.48|104
1634626500000|2021-10-19 06:55:00|37.84|37.54|37.77|37.47|37.86|37.56|37.75|37.45|95
1634626800000|2021-10-19 07:00:00|37.78|37.48|37.82|37.52|37.84|37.54|37.74|37.44|129
1634627100000|2021-10-19 07:05:00|37.81|37.51|37.82|37.52|37.87|37.57|37.78|37.48|100
1634627400000|2021-10-19 07:10:00|37.81|37.51|37.82|37.52|37.83|37.53|37.78|37.48|78
1634627700000|2021-10-19 07:15:00|37.81|37.51|37.78|37.48|37.85|37.55|37.77|37.47|52
1634628000000|2021-10-19 07:20:00|37.79|37.49|37.79|37.49|37.81|37.51|37.77|37.47|63
1634628300000|2021-10-19 07:25:00|37.78|37.48|37.79|37.49|37.82|37.52|37.76|37.46|110
1634628600000|2021-10-19 07:30:00|37.8|37.5|37.86|37.56|37.86|37.56|37.77|37.47|97
1634628900000|2021-10-19 07:35:00|37.87|37.57|37.82|37.52|37.87|37.57|37.82|37.52|44
1634629200000|2021-10-19 07:40:00|37.81|37.51|37.78|37.48|37.83|37.53|37.77|37.47|56
1634629500000|2021-10-19 07:45:00|37.79|37.49|37.88|37.58|37.89|37.59|37.78|37.48|107
1634629800000|2021-10-19 07:50:00|37.89|37.59|37.87|37.57|37.9|37.6|37.86|37.56|71
1634630100000|2021-10-19 07:55:00|37.88|37.58|37.83|37.53|37.91|37.61|37.81|37.51|102
1634630400000|2021-10-19 08:00:00|37.84|37.54|37.79|37.49|37.84|37.54|37.77|37.47|76
1634630700000|2021-10-19 08:05:00|37.78|37.48|37.75|37.45|37.79|37.49|37.75|37.45|56
1634631000000|2021-10-19 08:10:00|37.76|37.46|37.69|37.39|37.76|37.46|37.67|37.37|76
1634631300000|2021-10-19 08:15:00|37.7|37.4|37.67|37.37|37.71|37.41|37.66|37.36|64
1634631600000|2021-10-19 08:20:00|37.66|37.36|37.69|37.39|37.74|37.44|37.66|37.36|64
1634631900000|2021-10-19 08:25:00|37.68|37.38|37.65|37.35|37.73|37.43|37.65|37.35|56
1634632200000|2021-10-19 08:30:00|37.64|37.34|37.46|37.16|37.65|37.35|37.44|37.14|117
1634632500000|2021-10-19 08:35:00|37.45|37.15|37.31|37.01|37.46|37.16|37.3|37|114
1634632800000|2021-10-19 08:40:00|37.3|37|37.24|36.94|37.34|37.04|37.21|36.91|162
1634633100000|2021-10-19 08:45:00|37.25|36.95|37.35|37.05|37.37|37.07|37.22|36.92|127
1634633400000|2021-10-19 08:50:00|37.36|37.06|37.37|37.07|37.39|37.09|37.34|37.04|118
1634633700000|2021-10-19 08:55:00|37.38|37.08|37.42|37.12|37.42|37.12|37.34|37.04|153
1634634000000|2021-10-19 09:00:00|37.43|37.13|37.49|37.19|37.49|37.19|37.42|37.12|86
1634634300000|2021-10-19 09:05:00|37.5|37.2|37.45|37.15|37.52|37.22|37.44|37.14|102
1634634600000|2021-10-19 09:10:00|37.44|37.14|37.29|36.99|37.44|37.14|37.28|36.98|164
1634634900000|2021-10-19 09:15:00|37.3|37|37.23|36.93|37.36|37.06|37.21|36.91|105
1634635200000|2021-10-19 09:20:00|37.24|36.94|37.24|36.94|37.25|36.95|37.21|36.91|47
1634635500000|2021-10-19 09:25:00|37.25|36.95|37.33|37.03|37.34|37.04|37.24|36.94|117
1634635800000|2021-10-19 09:30:00|37.34|37.04|37.39|37.09|37.4|37.1|37.32|37.02|102
1634636100000|2021-10-19 09:35:00|37.38|37.08|37.37|37.07|37.42|37.12|37.37|37.07|54
1634636400000|2021-10-19 09:40:00|37.38|37.08|37.3|37|37.38|37.08|37.27|36.97|105
1634636700000|2021-10-19 09:45:00|37.31|37.01|37.37|37.07|37.39|37.09|37.29|36.99|63
1634637000000|2021-10-19 09:50:00|37.38|37.08|37.32|37.02|37.41|37.11|37.32|37.02|49
1634637300000|2021-10-19 09:55:00|37.31|37.01|37.34|37.04|37.38|37.08|37.28|36.98|82
1634637600000|2021-10-19 10:00:00|37.33|37.03|37.3|37|37.35|37.05|37.27|36.97|94
1634637900000|2021-10-19 10:05:00|37.31|37.01|37.33|37.03|37.33|37.03|37.25|36.95|75
1634638200000|2021-10-19 10:10:00|37.32|37.02|37.41|37.11|37.42|37.12|37.32|37.02|70
1634638500000|2021-10-19 10:15:00|37.42|37.12|37.41|37.11|37.42|37.12|37.39|37.09|66
1634638800000|2021-10-19 10:20:00|37.4|37.1|37.38|37.08|37.42|37.12|37.34|37.04|81
1634639100000|2021-10-19 10:25:00|37.39|37.09|37.39|37.09|37.4|37.1|37.36|37.06|63
1634639400000|2021-10-19 10:30:00|37.38|37.08|37.37|37.07|37.4|37.1|37.36|37.06|54
1634639700000|2021-10-19 10:35:00|37.36|37.06|37.35|37.05|37.37|37.07|37.34|37.04|22
1634640000000|2021-10-19 10:40:00|37.36|37.06|37.37|37.07|37.41|37.11|37.35|37.05|94
1634640300000|2021-10-19 10:45:00|37.38|37.08|37.3|37|37.38|37.08|37.29|36.99|115
1634640600000|2021-10-19 10:50:00|37.29|36.99|37.44|37.14|37.44|37.14|37.29|36.99|92
1634640900000|2021-10-19 10:55:00|37.45|37.15|37.36|37.06|37.45|37.15|37.34|37.04|79
1634641200000|2021-10-19 11:00:00|37.37|37.07|37.45|37.15|37.45|37.15|37.36|37.06|71
1634641500000|2021-10-19 11:05:00|37.44|37.14|37.42|37.12|37.45|37.15|37.4|37.1|94
1634641800000|2021-10-19 11:10:00|37.41|37.11|37.32|37.02|37.42|37.12|37.32|37.02|108
1634642100000|2021-10-19 11:15:00|37.33|37.03|37.38|37.08|37.42|37.12|37.31|37.01|83
1634642400000|2021-10-19 11:20:00|37.37|37.07|37.39|37.09|37.41|37.11|37.36|37.06|63
1634642700000|2021-10-19 11:25:00|37.38|37.08|37.4|37.1|37.42|37.12|37.35|37.05|69
1634643000000|2021-10-19 11:30:00|37.41|37.11|37.5|37.2|37.51|37.21|37.4|37.1|94
1634643300000|2021-10-19 11:35:00|37.51|37.21|37.49|37.19|37.54|37.24|37.48|37.18|120
1634643600000|2021-10-19 11:40:00|37.48|37.18|37.54|37.24|37.54|37.24|37.48|37.18|90
1634643900000|2021-10-19 11:45:00|37.53|37.23|37.49|37.19|37.54|37.24|37.49|37.19|83
1634644200000|2021-10-19 11:50:00|37.5|37.2|37.52|37.22|37.53|37.23|37.48|37.18|89
1634644500000|2021-10-19 11:55:00|37.53|37.23|37.46|37.16|37.53|37.23|37.44|37.14|82
1634644800000|2021-10-19 12:00:00|37.47|37.17|37.42|37.12|37.47|37.17|37.41|37.11|96
1634645100000|2021-10-19 12:05:00|37.41|37.11|37.49|37.19|37.49|37.19|37.41|37.11|95
1634645400000|2021-10-19 12:10:00|37.48|37.18|37.55|37.25|37.56|37.26|37.48|37.18|112
1634645700000|2021-10-19 12:15:00|37.54|37.24|37.58|37.28|37.59|37.29|37.54|37.24|63
1634646000000|2021-10-19 12:20:00|37.59|37.29|37.57|37.27|37.59|37.29|37.55|37.25|57
1634646300000|2021-10-19 12:25:00|37.56|37.26|37.47|37.17|37.57|37.27|37.46|37.16|114
1634646600000|2021-10-19 12:30:00|37.46|37.16|37.56|37.26|37.57|37.27|37.46|37.16|73
1634646900000|2021-10-19 12:35:00|37.57|37.27|37.58|37.28|37.61|37.31|37.56|37.26|76
1634647200000|2021-10-19 12:40:00|37.59|37.29|37.63|37.33|37.64|37.34|37.58|37.28|95
1634647500000|2021-10-19 12:45:00|37.64|37.34|37.55|37.25|37.64|37.34|37.54|37.24|76
1634647800000|2021-10-19 12:50:00|37.56|37.26|37.53|37.23|37.56|37.26|37.51|37.21|86
1634648100000|2021-10-19 12:55:00|37.54|37.24|37.59|37.29|37.62|37.32|37.54|37.24|79
1634648400000|2021-10-19 13:00:00|37.58|37.28|37.59|37.29|37.62|37.32|37.54|37.24|103
1634648700000|2021-10-19 13:05:00|37.58|37.28|37.67|37.37|37.67|37.37|37.58|37.28|66
1634649000000|2021-10-19 13:10:00|37.66|37.36|37.74|37.44|37.74|37.44|37.66|37.36|71
1634649300000|2021-10-19 13:15:00|37.73|37.43|37.8|37.5|37.84|37.54|37.73|37.43|172
1634649600000|2021-10-19 13:20:00|37.81|37.51|37.78|37.48|37.84|37.54|37.77|37.47|162
1634649900000|2021-10-19 13:25:00|37.79|37.49|37.8|37.5|37.8|37.5|37.69|37.39|99
1634650200000|2021-10-19 13:30:00|37.81|37.51|37.96|37.66|37.98|37.68|37.76|37.46|221
1634650500000|2021-10-19 13:35:00|37.95|37.65|37.87|37.57|38.05|37.75|37.79|37.49|261
1634650800000|2021-10-19 13:40:00|37.88|37.58|37.64|37.34|37.92|37.62|37.63|37.33|232
1634651100000|2021-10-19 13:45:00|37.65|37.35|37.78|37.48|37.81|37.51|37.63|37.33|182
1634651400000|2021-10-19 13:50:00|37.77|37.47|37.68|37.38|37.8|37.5|37.66|37.36|258
1634651700000|2021-10-19 13:55:00|37.69|37.39|37.59|37.29|37.73|37.43|37.57|37.27|172
1634652000000|2021-10-19 14:00:00|37.6|37.3|37.56|37.26|37.61|37.31|37.47|37.17|151
1634652300000|2021-10-19 14:05:00|37.57|37.27|37.5|37.2|37.59|37.29|37.48|37.18|149
1634652600000|2021-10-19 14:10:00|37.49|37.19|37.39|37.09|37.5|37.2|37.38|37.08|159
1634652900000|2021-10-19 14:15:00|37.38|37.08|37.48|37.18|37.5|37.2|37.37|37.07|125
1634653200000|2021-10-19 14:20:00|37.47|37.17|37.33|37.03|37.47|37.17|37.33|37.03|130
1634653500000|2021-10-19 14:25:00|37.32|37.02|37.07|36.77|37.33|37.03|36.79|36.49|359
1634653800000|2021-10-19 14:30:00|37.08|36.78|36.99|36.69|37.2|36.9|36.99|36.69|236
1634654100000|2021-10-19 14:35:00|37|36.7|37|36.7|37.06|36.76|36.99|36.69|101
1634654400000|2021-10-19 14:40:00|37.01|36.71|37.14|36.84|37.15|36.85|36.97|36.67|134
1634654700000|2021-10-19 14:45:00|37.15|36.85|37.25|36.95|37.27|36.97|37.11|36.81|184
1634655000000|2021-10-19 14:50:00|37.24|36.94|37.2|36.9|37.24|36.94|37.18|36.88|119
1634655300000|2021-10-19 14:55:00|37.19|36.89|37.19|36.89|37.34|37.04|37.16|36.86|246
1634655600000|2021-10-19 15:00:00|37.18|36.88|37.25|36.95|37.29|36.99|37.11|36.81|197
1634655900000|2021-10-19 15:05:00|37.24|36.94|37.22|36.92|37.25|36.95|37.18|36.88|111
1634656200000|2021-10-19 15:10:00|37.21|36.91|37.26|36.96|37.31|37.01|37.21|36.91|101
1634656500000|2021-10-19 15:15:00|37.25|36.95|37.24|36.94|37.28|36.98|37.21|36.91|102
1634656800000|2021-10-19 15:20:00|37.23|36.93|37.1|36.8|37.28|36.98|37.07|36.77|174
1634657100000|2021-10-19 15:25:00|37.11|36.81|37.18|36.88|37.2|36.9|37.1|36.8|104
1634657400000|2021-10-19 15:30:00|37.19|36.89|37.13|36.83|37.19|36.89|37.11|36.81|110
1634657700000|2021-10-19 15:35:00|37.12|36.82|37.14|36.84|37.14|36.84|37.12|36.82|37
1634658000000|2021-10-19 15:40:00|37.15|36.85|37.13|36.83|37.16|36.86|37.12|36.82|79
1634658300000|2021-10-19 15:45:00|37.14|36.84|37.21|36.91|37.22|36.92|37.1|36.8|117
1634658600000|2021-10-19 15:50:00|37.2|36.9|37.1|36.8|37.21|36.91|37.09|36.79|103
1634658900000|2021-10-19 15:55:00|37.09|36.79|36.99|36.69|37.11|36.81|36.97|36.67|154
1634659200000|2021-10-19 16:00:00|37|36.7|36.95|36.65|37.04|36.74|36.94|36.64|114
1634659500000|2021-10-19 16:05:00|36.96|36.66|37.07|36.77|37.08|36.78|36.95|36.65|123
1634659800000|2021-10-19 16:10:00|37.06|36.76|37.08|36.78|37.12|36.82|37.05|36.75|93
1634660100000|2021-10-19 16:15:00|37.07|36.77|37.1|36.8|37.1|36.8|37.06|36.76|112
1634660400000|2021-10-19 16:20:00|37.11|36.81|37.13|36.83|37.15|36.85|37.11|36.81|103
1634660700000|2021-10-19 16:25:00|37.14|36.84|37.1|36.8|37.14|36.84|37.06|36.76|96
1634661000000|2021-10-19 16:30:00|37.09|36.79|37.13|36.83|37.13|36.83|37.09|36.79|83
1634661300000|2021-10-19 16:35:00|37.12|36.82|37.18|36.88|37.19|36.89|37.1|36.8|66
1634661600000|2021-10-19 16:40:00|37.19|36.89|37.21|36.91|37.28|36.98|37.18|36.88|106
1634661900000|2021-10-19 16:45:00|37.2|36.9|37.23|36.93|37.27|36.97|37.2|36.9|86
1634662200000|2021-10-19 16:50:00|37.24|36.94|37.27|36.97|37.29|36.99|37.22|36.92|78
1634662500000|2021-10-19 16:55:00|37.26|36.96|37.31|37.01|37.34|37.04|37.26|36.96|106
1634662800000|2021-10-19 17:00:00|37.32|37.02|37.29|36.99|37.37|37.07|37.26|36.96|150
1634663100000|2021-10-19 17:05:00|37.28|36.98|37.28|36.98|37.3|37|37.25|36.95|85
1634663400000|2021-10-19 17:10:00|37.29|36.99|37.31|37.01|37.32|37.02|37.27|36.97|49
1634663700000|2021-10-19 17:15:00|37.32|37.02|37.42|37.12|37.42|37.12|37.31|37.01|84
1634664000000|2021-10-19 17:20:00|37.43|37.13|37.47|37.17|37.47|37.17|37.39|37.09|68
1634664300000|2021-10-19 17:25:00|37.48|37.18|37.44|37.14|37.48|37.18|37.41|37.11|65
1634664600000|2021-10-19 17:30:00|37.43|37.13|37.4|37.1|37.43|37.13|37.38|37.08|89
1634664900000|2021-10-19 17:35:00|37.39|37.09|37.4|37.1|37.43|37.13|37.35|37.05|83
1634665200000|2021-10-19 17:40:00|37.41|37.11|37.34|37.04|37.41|37.11|37.33|37.03|91
1634665500000|2021-10-19 17:45:00|37.33|37.03|37.43|37.13|37.44|37.14|37.33|37.03|89
1634665800000|2021-10-19 17:50:00|37.44|37.14|37.4|37.1|37.44|37.14|37.38|37.08|59
1634666100000|2021-10-19 17:55:00|37.39|37.09|37.37|37.07|37.43|37.13|37.36|37.06|64
1634666400000|2021-10-19 18:00:00|37.36|37.06|37.25|36.95|37.37|37.07|37.24|36.94|82
1634666700000|2021-10-19 18:05:00|37.24|36.94|37.23|36.93|37.25|36.95|37.2|36.9|85
1634667000000|2021-10-19 18:10:00|37.24|36.94|37.25|36.95|37.27|36.97|37.23|36.93|48
1634667300000|2021-10-19 18:15:00|37.26|36.96|37.29|36.99|37.3|37|37.25|36.95|44
1634667600000|2021-10-19 18:20:00|37.3|37|37.33|37.03|37.37|37.07|37.3|37|60
1634667900000|2021-10-19 18:25:00|37.32|37.02|37.36|37.06|37.38|37.08|37.32|37.02|81
1634668200000|2021-10-19 18:30:00|37.37|37.07|37.27|36.97|37.39|37.09|37.24|36.94|66
1634668500000|2021-10-19 18:35:00|37.26|36.96|37.33|37.03|37.36|37.06|37.26|36.96|109
1634668800000|2021-10-19 18:40:00|37.32|37.02|37.36|37.06|37.37|37.07|37.3|37|47
1634669100000|2021-10-19 18:45:00|37.35|37.05|37.3|37|37.36|37.06|37.3|37|87
1634669400000|2021-10-19 18:50:00|37.31|37.01|37.3|37|37.31|37.01|37.27|36.97|50
1634669700000|2021-10-19 18:55:00|37.29|36.99|37.28|36.98|37.31|37.01|37.27|36.97|40
1634670000000|2021-10-19 19:00:00|37.29|36.99|37.34|37.04|37.34|37.04|37.26|36.96|67
1634670300000|2021-10-19 19:05:00|37.33|37.03|37.26|36.96|37.34|37.04|37.22|36.92|96
1634670600000|2021-10-19 19:10:00|37.25|36.95|37.27|36.97|37.28|36.98|37.22|36.92|57
1634670900000|2021-10-19 19:15:00|37.28|36.98|37.27|36.97|37.32|37.02|37.27|36.97|50
1634671200000|2021-10-19 19:20:00|37.26|36.96|37.28|36.98|37.3|37|37.26|36.96|90
1634671500000|2021-10-19 19:25:00|37.29|36.99|37.34|37.04|37.34|37.04|37.28|36.98|74
1634671800000|2021-10-19 19:30:00|37.33|37.03|37.35|37.05|37.39|37.09|37.27|36.97|146
1634672100000|2021-10-19 19:35:00|37.34|37.04|37.31|37.01|37.37|37.07|37.31|37.01|95
1634672400000|2021-10-19 19:40:00|37.32|37.02|37.25|36.95|37.35|37.05|37.25|36.95|68
1634672700000|2021-10-19 19:45:00|37.24|36.94|37.26|36.96|37.3|37|37.23|36.93|77
1634673000000|2021-10-19 19:50:00|37.27|36.97|37.31|37.01|37.33|37.03|37.26|36.96|61
1634673300000|2021-10-19 19:55:00|37.3|37|37.3|37|37.35|37.05|37.27|36.97|118
1634673600000|2021-10-19 20:00:00|37.29|36.99|37.17|36.87|37.3|37|37.11|36.81|112
1634673900000|2021-10-19 20:05:00|37.18|36.88|37.25|36.95|37.28|36.98|37.18|36.88|109
1634674200000|2021-10-19 20:10:00|37.26|36.96|37.24|36.94|37.28|36.98|37.21|36.91|105
1634674500000|2021-10-19 20:15:00|37.25|36.95|37.15|36.85|37.26|36.96|37.15|36.85|122
1634674800000|2021-10-19 20:20:00|37.16|36.86|37.2|36.9|37.22|36.92|37.15|36.85|76
1634675100000|2021-10-19 20:25:00|37.21|36.91|37.2|36.9|37.22|36.92|37.16|36.86|96
1634675400000|2021-10-19 20:30:00|37.19|36.89|37.24|36.94|37.24|36.94|37.15|36.85|88
1634675700000|2021-10-19 20:35:00|37.25|36.95|37.25|36.95|37.29|36.99|37.22|36.92|73
1634676000000|2021-10-19 20:40:00|37.24|36.94|37.13|36.83|37.25|36.95|37.07|36.77|76
1634676300000|2021-10-19 20:45:00|37.12|36.82|37.15|36.85|37.22|36.92|37.12|36.82|98
1634676600000|2021-10-19 20:50:00|37.14|36.84|37.1|36.8|37.17|36.87|37.1|36.8|86
1634676900000|2021-10-19 20:55:00|37.11|36.81|37.13|36.83|37.13|36.83|37.03|36.73|68
1634677200000|2021-10-19 21:00:00|37.12|36.82|37.29|36.99|37.29|36.99|37.04|36.74|57
1634677500000|2021-10-19 21:05:00|37.3|37|37.29|36.99|37.32|37.02|37.29|36.99|30
1634677800000|2021-10-19 21:10:00|37.28|36.98|37.27|36.97|37.3|37|37.21|36.91|93
1634678100000|2021-10-19 21:15:00|37.26|36.96|37.3|37|37.37|37.07|37.26|36.96|86
1634678400000|2021-10-19 21:20:00|37.31|37.01|37.31|37.01|37.36|37.06|37.29|36.99|73
1634678700000|2021-10-19 21:25:00|37.32|37.02|37.38|37.08|37.38|37.08|37.32|37.02|49
1634679000000|2021-10-19 21:30:00|37.39|37.09|37.29|36.99|37.4|37.1|37.22|36.92|60
1634679300000|2021-10-19 21:35:00|37.3|37|37.25|36.95|37.31|37.01|37.23|36.93|62
1634679600000|2021-10-19 21:40:00|37.26|36.96|37.28|36.98|37.29|36.99|37.25|36.95|71
1634679900000|2021-10-19 21:45:00|37.29|36.99|37.38|37.08|37.4|37.1|37.28|36.98|77
1634680200000|2021-10-19 21:50:00|37.37|37.07|37.33|37.03|37.38|37.08|37.28|36.98|88
1634680500000|2021-10-19 21:55:00|37.34|37.04|37.3|37|37.34|37.04|37.26|36.96|87
1634680800000|2021-10-19 22:00:00|37.29|36.99|37.24|36.94|37.33|37.03|37.2|36.9|101
1634681100000|2021-10-19 22:05:00|37.25|36.95|37.25|36.95|37.3|37|37.23|36.93|77
1634681400000|2021-10-19 22:10:00|37.26|36.96|37.32|37.02|37.33|37.03|37.25|36.95|67
1634681700000|2021-10-19 22:15:00|37.33|37.03|37.26|36.96|37.34|37.04|37.23|36.93|140
1634682000000|2021-10-19 22:20:00|37.27|36.97|37.37|37.07|37.37|37.07|37.26|36.96|142
1634682300000|2021-10-19 22:25:00|37.36|37.06|37.37|37.07|37.37|37.07|37.31|37.01|95
1634682600000|2021-10-19 22:30:00|37.38|37.08|37.31|37.01|37.41|37.11|37.29|36.99|87
1634682900000|2021-10-19 22:35:00|37.29|36.99|37.34|37.04|37.36|37.06|37.28|36.98|94
1634683200000|2021-10-19 22:40:00|37.33|37.03|37.44|37.14|37.44|37.14|37.32|37.02|67
1634683500000|2021-10-19 22:45:00|37.43|37.13|37.49|37.19|37.53|37.23|37.43|37.13|104
1634683800000|2021-10-19 22:50:00|37.5|37.2|37.52|37.22|37.52|37.22|37.47|37.17|95
1634684100000|2021-10-19 22:55:00|37.51|37.21|37.59|37.29|37.61|37.31|37.51|37.21|89
1634684400000|2021-10-19 23:00:00|37.58|37.28|37.61|37.31|37.62|37.32|37.58|37.28|101
1634684700000|2021-10-19 23:05:00|37.62|37.32|37.6|37.3|37.64|37.34|37.59|37.29|47
1634685000000|2021-10-19 23:10:00|37.61|37.31|37.71|37.41|37.75|37.45|37.6|37.3|131
1634685300000|2021-10-19 23:15:00|37.72|37.42|37.6|37.3|37.72|37.42|37.59|37.29|46
1634685600000|2021-10-19 23:20:00|37.59|37.29|37.6|37.3|37.62|37.32|37.59|37.29|37
1634685900000|2021-10-19 23:25:00|37.59|37.29|37.55|37.25|37.6|37.3|37.55|37.25|123
1634686200000|2021-10-19 23:30:00|37.56|37.26|37.54|37.24|37.62|37.32|37.53|37.23|56
1634686500000|2021-10-19 23:35:00|37.55|37.25|37.52|37.22|37.62|37.32|37.52|37.22|85
1634686800000|2021-10-19 23:40:00|37.53|37.23|37.57|37.27|37.58|37.28|37.52|37.22|81
1634687100000|2021-10-19 23:45:00|37.58|37.28|37.59|37.29|37.64|37.34|37.55|37.25|90
1634687400000|2021-10-19 23:50:00|37.6|37.3|37.54|37.24|37.6|37.3|37.49|37.19|102
1634687700000|2021-10-19 23:55:00|37.53|37.23|37.53|37.23|37.56|37.26|37.51|37.21|65
1634688000000|2021-10-20 00:00:00|37.54|37.24|37.27|36.97|37.58|37.28|37.24|36.94|161
1634688300000|2021-10-20 00:05:00|37.26|36.96|37.27|36.97|37.3|37|37.21|36.91|108
1634688600000|2021-10-20 00:10:00|37.26|36.96|37.35|37.05|37.45|37.15|37.26|36.96|86
1634688900000|2021-10-20 00:15:00|37.34|37.04|37.26|36.96|37.38|37.08|37.25|36.95|86
1634689200000|2021-10-20 00:20:00|37.27|36.97|37.23|36.93|37.3|37|37.23|36.93|48
1634689500000|2021-10-20 00:25:00|37.24|36.94|37.19|36.89|37.24|36.94|37.18|36.88|50
1634689800000|2021-10-20 00:30:00|37.2|36.9|37.2|36.9|37.22|36.92|37.18|36.88|56
1634690100000|2021-10-20 00:35:00|37.21|36.91|37.2|36.9|37.25|36.95|37.2|36.9|44
1634690400000|2021-10-20 00:40:00|37.21|36.91|37.18|36.88|37.21|36.91|37.15|36.85|24
1634690700000|2021-10-20 00:45:00|37.19|36.89|37.13|36.83|37.22|36.92|37.13|36.83|47
1634691000000|2021-10-20 00:50:00|37.14|36.84|37.08|36.78|37.15|36.85|37.08|36.78|65
1634691300000|2021-10-20 00:55:00|37.09|36.79|37.1|36.8|37.18|36.88|37.08|36.78|69
1634691600000|2021-10-20 01:00:00|37.11|36.81|37.09|36.79|37.13|36.83|37.07|36.77|49
1634691900000|2021-10-20 01:05:00|37.1|36.8|37.15|36.85|37.2|36.9|37.09|36.79|76
1634692200000|2021-10-20 01:10:00|37.14|36.84|37.21|36.91|37.21|36.91|37.14|36.84|44
1634692500000|2021-10-20 01:15:00|37.22|36.92|37.26|36.96|37.32|37.02|37.21|36.91|125
1634692800000|2021-10-20 01:20:00|37.25|36.95|37.34|37.04|37.35|37.05|37.21|36.91|79
1634693100000|2021-10-20 01:25:00|37.35|37.05|37.35|37.05|37.38|37.08|37.32|37.02|90
1634693400000|2021-10-20 01:30:00|37.34|37.04|37.36|37.06|37.39|37.09|37.28|36.98|68
1634693700000|2021-10-20 01:35:00|37.37|37.07|37.24|36.94|37.37|37.07|37.24|36.94|96
1634694000000|2021-10-20 01:40:00|37.25|36.95|37.2|36.9|37.25|36.95|37.19|36.89|64
1634694300000|2021-10-20 01:45:00|37.19|36.89|37.17|36.87|37.2|36.9|37.15|36.85|63
1634694600000|2021-10-20 01:50:00|37.16|36.86|37.07|36.77|37.17|36.87|37.03|36.73|99
1634694900000|2021-10-20 01:55:00|37.06|36.76|37.1|36.8|37.11|36.81|37.05|36.75|62
1634695200000|2021-10-20 02:00:00|37.11|36.81|37.07|36.77|37.13|36.83|37.02|36.72|72
1634695500000|2021-10-20 02:05:00|37.06|36.76|37.05|36.75|37.12|36.82|37.05|36.75|59
1634695800000|2021-10-20 02:10:00|37.06|36.76|37.06|36.76|37.11|36.81|37.03|36.73|41
1634696100000|2021-10-20 02:15:00|37.05|36.75|37|36.7|37.08|36.78|37|36.7|70
1634696400000|2021-10-20 02:20:00|37.01|36.71|37.03|36.73|37.03|36.73|36.99|36.69|51
1634696700000|2021-10-20 02:25:00|37.02|36.72|37.03|36.73|37.08|36.78|37.02|36.72|35
1634697000000|2021-10-20 02:30:00|37.02|36.72|37.02|36.72|37.05|36.75|37.02|36.72|27
1634697300000|2021-10-20 02:35:00|37.03|36.73|37.01|36.71|37.04|36.74|36.99|36.69|35
1634697600000|2021-10-20 02:40:00|37|36.7|36.98|36.68|37.03|36.73|36.98|36.68|43
1634697900000|2021-10-20 02:45:00|36.97|36.67|36.98|36.68|37.02|36.72|36.97|36.67|55
1634698200000|2021-10-20 02:50:00|36.99|36.69|36.99|36.69|37.02|36.72|36.97|36.67|65
1634698500000|2021-10-20 02:55:00|37|36.7|36.99|36.69|37.02|36.72|36.97|36.67|74
1634698800000|2021-10-20 03:00:00|36.98|36.68|37.02|36.72|37.08|36.78|36.98|36.68|64
1634699100000|2021-10-20 03:05:00|37.01|36.71|37.08|36.78|37.09|36.79|37.01|36.71|30
1634699400000|2021-10-20 03:10:00|37.07|36.77|37.11|36.81|37.11|36.81|37.07|36.77|69
1634699700000|2021-10-20 03:15:00|37.1|36.8|37.13|36.83|37.13|36.83|37.05|36.75|44
1634700000000|2021-10-20 03:20:00|37.14|36.84|37.19|36.89|37.19|36.89|37.13|36.83|72
1634700300000|2021-10-20 03:25:00|37.18|36.88|37.27|36.97|37.3|37|37.17|36.87|60
1634700600000|2021-10-20 03:30:00|37.28|36.98|37.13|36.83|37.28|36.98|37.12|36.82|69
1634700900000|2021-10-20 03:35:00|37.12|36.82|37.19|36.89|37.19|36.89|37.11|36.81|78
1634701200000|2021-10-20 03:40:00|37.2|36.9|37.2|36.9|37.2|36.9|37.15|36.85|38
1634701500000|2021-10-20 03:45:00|37.21|36.91|37.17|36.87|37.21|36.91|37.17|36.87|29
1634701800000|2021-10-20 03:50:00|37.16|36.86|37.1|36.8|37.16|36.86|37.1|36.8|33
1634702100000|2021-10-20 03:55:00|37.09|36.79|37.06|36.76|37.12|36.82|37.06|36.76|70
1634702400000|2021-10-20 04:00:00|37.05|36.75|37.02|36.72|37.1|36.8|37.02|36.72|75
1634702700000|2021-10-20 04:05:00|37.01|36.71|37.07|36.77|37.07|36.77|37.01|36.71|59
1634703000000|2021-10-20 04:10:00|37.08|36.78|37.13|36.83|37.14|36.84|37.08|36.78|50
1634703300000|2021-10-20 04:15:00|37.12|36.82|37.17|36.87|37.17|36.87|37.08|36.78|57
1634703600000|2021-10-20 04:20:00|37.16|36.86|37.18|36.88|37.19|36.89|37.15|36.85|29
1634703900000|2021-10-20 04:25:00|37.17|36.87|37.17|36.87|37.22|36.92|37.16|36.86|70
1634704200000|2021-10-20 04:30:00|37.16|36.86|37.15|36.85|37.18|36.88|37.14|36.84|60
1634704500000|2021-10-20 04:35:00|37.16|36.86|37.28|36.98|37.28|36.98|37.16|36.86|52
1634704800000|2021-10-20 04:40:00|37.29|36.99|37.34|37.04|37.34|37.04|37.28|36.98|50
1634705100000|2021-10-20 04:45:00|37.33|37.03|37.37|37.07|37.38|37.08|37.31|37.01|31
1634705400000|2021-10-20 04:50:00|37.38|37.08|37.36|37.06|37.39|37.09|37.35|37.05|33
1634705700000|2021-10-20 04:55:00|37.35|37.05|37.4|37.1|37.4|37.1|37.33|37.03|50
1634706000000|2021-10-20 05:00:00|37.39|37.09|37.44|37.14|37.45|37.15|37.35|37.05|66
1634706300000|2021-10-20 05:05:00|37.43|37.13|37.5|37.2|37.51|37.21|37.34|37.04|65
1634706600000|2021-10-20 05:10:00|37.51|37.21|37.4|37.1|37.51|37.21|37.4|37.1|61
1634706900000|2021-10-20 05:15:00|37.39|37.09|37.32|37.02|37.4|37.1|37.31|37.01|59
1634707200000|2021-10-20 05:20:00|37.33|37.03|37.35|37.05|37.38|37.08|37.33|37.03|43
1634707500000|2021-10-20 05:25:00|37.36|37.06|37.46|37.16|37.46|37.16|37.36|37.06|46
1634707800000|2021-10-20 05:30:00|37.45|37.15|37.49|37.19|37.55|37.25|37.45|37.15|66
1634708100000|2021-10-20 05:35:00|37.48|37.18|37.3|37|37.49|37.19|37.28|36.98|101
1634708400000|2021-10-20 05:40:00|37.29|36.99|37.41|37.11|37.42|37.12|37.29|36.99|85
1634708700000|2021-10-20 05:45:00|37.4|37.1|37.29|36.99|37.4|37.1|37.29|36.99|58
1634709000000|2021-10-20 05:50:00|37.28|36.98|37.3|37|37.3|37|37.23|36.93|75
1634709300000|2021-10-20 05:55:00|37.31|37.01|37.43|37.13|37.43|37.13|37.31|37.01|74
1634709600000|2021-10-20 06:00:00|37.42|37.12|37.39|37.09|37.43|37.13|37.34|37.04|53
1634709900000|2021-10-20 06:05:00|37.4|37.1|37.39|37.09|37.45|37.15|37.39|37.09|63
1634710200000|2021-10-20 06:10:00|37.38|37.08|37.37|37.07|37.48|37.18|37.37|37.07|110
1634710500000|2021-10-20 06:15:00|37.36|37.06|37.49|37.19|37.5|37.2|37.36|37.06|62
1634710800000|2021-10-20 06:20:00|37.5|37.2|37.43|37.13|37.5|37.2|37.4|37.1|63
1634711100000|2021-10-20 06:25:00|37.44|37.14|37.42|37.12|37.49|37.19|37.41|37.11|74
1634711400000|2021-10-20 06:30:00|37.43|37.13|37.49|37.19|37.5|37.2|37.39|37.09|49
1634711700000|2021-10-20 06:35:00|37.48|37.18|37.61|37.31|37.62|37.32|37.48|37.18|86
1634712000000|2021-10-20 06:40:00|37.6|37.3|37.61|37.31|37.63|37.33|37.59|37.29|42
1634712300000|2021-10-20 06:45:00|37.6|37.3|37.57|37.27|37.65|37.35|37.57|37.27|59
1634712600000|2021-10-20 06:50:00|37.58|37.28|37.61|37.31|37.62|37.32|37.57|37.27|45
1634712900000|2021-10-20 06:55:00|37.62|37.32|37.61|37.31|37.63|37.33|37.58|37.28|92
1634713200000|2021-10-20 07:00:00|37.62|37.32|37.61|37.31|37.63|37.33|37.57|37.27|84
1634713500000|2021-10-20 07:05:00|37.62|37.32|37.62|37.32|37.63|37.33|37.59|37.29|87
1634713800000|2021-10-20 07:10:00|37.61|37.31|37.62|37.32|37.63|37.33|37.6|37.3|52
1634714100000|2021-10-20 07:15:00|37.61|37.31|37.61|37.31|37.63|37.33|37.59|37.29|71
1634714400000|2021-10-20 07:20:00|37.6|37.3|37.58|37.28|37.62|37.32|37.56|37.26|39
1634714700000|2021-10-20 07:25:00|37.59|37.29|37.58|37.28|37.6|37.3|37.57|37.27|50
1634715000000|2021-10-20 07:30:00|37.59|37.29|37.58|37.28|37.61|37.31|37.57|37.27|64
1634715300000|2021-10-20 07:35:00|37.59|37.29|37.59|37.29|37.61|37.31|37.57|37.27|45
1634715600000|2021-10-20 07:40:00|37.6|37.3|37.6|37.3|37.62|37.32|37.59|37.29|79
1634715900000|2021-10-20 07:45:00|37.61|37.31|37.55|37.25|37.62|37.32|37.55|37.25|36
1634716200000|2021-10-20 07:50:00|37.56|37.26|37.56|37.26|37.56|37.26|37.54|37.24|39
1634716500000|2021-10-20 07:55:00|37.55|37.25|37.57|37.27|37.59|37.29|37.53|37.23|71
1634716800000|2021-10-20 08:00:00|37.56|37.26|37.62|37.32|37.62|37.32|37.54|37.24|53
1634717100000|2021-10-20 08:05:00|37.61|37.31|37.56|37.26|37.61|37.31|37.56|37.26|74
1634717400000|2021-10-20 08:10:00|37.57|37.27|37.54|37.24|37.57|37.27|37.5|37.2|43
1634717700000|2021-10-20 08:15:00|37.53|37.23|37.56|37.26|37.57|37.27|37.53|37.23|62
1634718000000|2021-10-20 08:20:00|37.57|37.27|37.56|37.26|37.58|37.28|37.53|37.23|44
1634718300000|2021-10-20 08:25:00|37.57|37.27|37.54|37.24|37.57|37.27|37.53|37.23|34
1634718600000|2021-10-20 08:30:00|37.53|37.23|37.56|37.26|37.56|37.26|37.53|37.23|16
1634718900000|2021-10-20 08:35:00|37.55|37.25|37.57|37.27|37.58|37.28|37.55|37.25|23
1634719200000|2021-10-20 08:40:00|37.56|37.26|37.55|37.25|37.57|37.27|37.5|37.2|52
1634719500000|2021-10-20 08:45:00|37.56|37.26|37.58|37.28|37.58|37.28|37.53|37.23|33
1634719800000|2021-10-20 08:50:00|37.59|37.29|37.53|37.23|37.59|37.29|37.49|37.19|79
1634720100000|2021-10-20 08:55:00|37.54|37.24|37.59|37.29|37.6|37.3|37.53|37.23|87
1634720400000|2021-10-20 09:00:00|37.58|37.28|37.53|37.23|37.63|37.33|37.52|37.22|70
1634720700000|2021-10-20 09:05:00|37.52|37.22|37.55|37.25|37.55|37.25|37.48|37.18|54
1634721000000|2021-10-20 09:10:00|37.54|37.24|37.59|37.29|37.63|37.33|37.54|37.24|64
1634721300000|2021-10-20 09:15:00|37.6|37.3|37.62|37.32|37.64|37.34|37.59|37.29|75
1634721600000|2021-10-20 09:20:00|37.61|37.31|37.57|37.27|37.62|37.32|37.57|37.27|49
1634721900000|2021-10-20 09:25:00|37.56|37.26|37.57|37.27|37.64|37.34|37.54|37.24|55
1634722200000|2021-10-20 09:30:00|37.58|37.28|37.5|37.2|37.58|37.28|37.49|37.19|69
1634722500000|2021-10-20 09:35:00|37.49|37.19|37.51|37.21|37.52|37.22|37.48|37.18|27
1634722800000|2021-10-20 09:40:00|37.52|37.22|37.44|37.14|37.52|37.22|37.43|37.13|55
1634723100000|2021-10-20 09:45:00|37.43|37.13|37.43|37.13|37.46|37.16|37.41|37.11|55
1634723400000|2021-10-20 09:50:00|37.44|37.14|37.42|37.12|37.47|37.17|37.42|37.12|85
1634723700000|2021-10-20 09:55:00|37.43|37.13|37.43|37.13|37.46|37.16|37.4|37.1|55
1634724000000|2021-10-20 10:00:00|37.44|37.14|37.41|37.11|37.47|37.17|37.4|37.1|49
1634724300000|2021-10-20 10:05:00|37.4|37.1|37.41|37.11|37.43|37.13|37.4|37.1|36
1634724600000|2021-10-20 10:10:00|37.4|37.1|37.41|37.11|37.41|37.11|37.39|37.09|22
1634724900000|2021-10-20 10:15:00|37.42|37.12|37.43|37.13|37.45|37.15|37.41|37.11|24
1634725200000|2021-10-20 10:20:00|37.42|37.12|37.34|37.04|37.43|37.13|37.27|36.97|55
1634725500000|2021-10-20 10:25:00|37.35|37.05|37.27|36.97|37.35|37.05|37.25|36.95|44
1634725800000|2021-10-20 10:30:00|37.26|36.96|37.3|37|37.33|37.03|37.25|36.95|60
1634726100000|2021-10-20 10:35:00|37.31|37.01|37.25|36.95|37.32|37.02|37.24|36.94|42
1634726400000|2021-10-20 10:40:00|37.26|36.96|37.24|36.94|37.26|36.96|37.2|36.9|43
1634726700000|2021-10-20 10:45:00|37.25|36.95|37.25|36.95|37.27|36.97|37.22|36.92|71
1634727000000|2021-10-20 10:50:00|37.24|36.94|37.23|36.93|37.27|36.97|37.21|36.91|76
1634727300000|2021-10-20 10:55:00|37.22|36.92|37.27|36.97|37.27|36.97|37.22|36.92|30
1634727600000|2021-10-20 11:00:00|37.26|36.96|37.3|37|37.3|37|37.25|36.95|63
1634727900000|2021-10-20 11:05:00|37.29|36.99|37.29|36.99|37.31|37.01|37.28|36.98|47
1634728200000|2021-10-20 11:10:00|37.28|36.98|37.24|36.94|37.32|37.02|37.24|36.94|51
1634728500000|2021-10-20 11:15:00|37.25|36.95|37.26|36.96|37.27|36.97|37.24|36.94|22
1634728800000|2021-10-20 11:20:00|37.27|36.97|37.23|36.93|37.28|36.98|37.23|36.93|25
1634729100000|2021-10-20 11:25:00|37.24|36.94|37.24|36.94|37.25|36.95|37.22|36.92|33
1634729400000|2021-10-20 11:30:00|37.25|36.95|37.26|36.96|37.29|36.99|37.23|36.93|75
1634729700000|2021-10-20 11:35:00|37.25|36.95|37.27|36.97|37.3|37|37.23|36.93|38
1634730000000|2021-10-20 11:40:00|37.28|36.98|37.22|36.92|37.29|36.99|37.22|36.92|61
1634730300000|2021-10-20 11:45:00|37.21|36.91|37.23|36.93|37.25|36.95|37.21|36.91|49
1634730600000|2021-10-20 11:50:00|37.22|36.92|37.21|36.91|37.24|36.94|37.21|36.91|32
1634730900000|2021-10-20 11:55:00|37.22|36.92|37.19|36.89|37.23|36.93|37.18|36.88|36
1634731200000|2021-10-20 12:00:00|37.18|36.88|37.24|36.94|37.24|36.94|37.18|36.88|53
1634731500000|2021-10-20 12:05:00|37.25|36.95|37.28|36.98|37.35|37.05|37.24|36.94|93
1634731800000|2021-10-20 12:10:00|37.29|36.99|37.33|37.03|37.38|37.08|37.28|36.98|106
1634732100000|2021-10-20 12:15:00|37.34|37.04|37.26|36.96|37.34|37.04|37.26|36.96|54
1634732400000|2021-10-20 12:20:00|37.27|36.97|37.35|37.05|37.38|37.08|37.27|36.97|47
1634732700000|2021-10-20 12:25:00|37.34|37.04|37.41|37.11|37.41|37.11|37.34|37.04|72
1634733000000|2021-10-20 12:30:00|37.4|37.1|37.48|37.18|37.49|37.19|37.36|37.06|120
1634733300000|2021-10-20 12:35:00|37.49|37.19|37.52|37.22|37.54|37.24|37.48|37.18|98
1634733600000|2021-10-20 12:40:00|37.53|37.23|37.45|37.15|37.61|37.31|37.45|37.15|151
1634733900000|2021-10-20 12:45:00|37.46|37.16|37.5|37.2|37.53|37.23|37.45|37.15|96
1634734200000|2021-10-20 12:50:00|37.51|37.21|37.55|37.25|37.56|37.26|37.49|37.19|89
1634734500000|2021-10-20 12:55:00|37.56|37.26|37.64|37.34|37.64|37.34|37.52|37.22|81
1634734800000|2021-10-20 13:00:00|37.65|37.35|37.74|37.44|37.8|37.5|37.64|37.34|89
1634735100000|2021-10-20 13:05:00|37.75|37.45|37.73|37.43|37.78|37.48|37.68|37.38|115
1634735400000|2021-10-20 13:10:00|37.74|37.44|37.8|37.5|37.81|37.51|37.71|37.41|92
1634735700000|2021-10-20 13:15:00|37.81|37.51|37.69|37.39|37.81|37.51|37.67|37.37|99
1634736000000|2021-10-20 13:20:00|37.7|37.4|37.68|37.38|37.72|37.42|37.67|37.37|81
1634736300000|2021-10-20 13:25:00|37.67|37.37|37.68|37.38|37.71|37.41|37.65|37.35|58
1634736600000|2021-10-20 13:30:00|37.69|37.39|37.67|37.37|37.74|37.44|37.66|37.36|73
1634736900000|2021-10-20 13:35:00|37.68|37.38|37.72|37.42|37.73|37.43|37.68|37.38|25
1634737200000|2021-10-20 13:40:00|37.73|37.43|37.99|37.69|38|37.7|37.72|37.42|184
1634737500000|2021-10-20 13:45:00|38|37.7|37.92|37.62|38.04|37.74|37.73|37.43|270
1634737800000|2021-10-20 13:50:00|37.91|37.61|38.06|37.76|38.06|37.76|37.91|37.61|138
1634738100000|2021-10-20 13:55:00|38.05|37.75|38.08|37.78|38.14|37.84|38.02|37.72|131
1634738400000|2021-10-20 14:00:00|38.09|37.79|38.12|37.82|38.16|37.86|38|37.7|134
1634738700000|2021-10-20 14:05:00|38.13|37.83|38.24|37.94|38.27|37.97|38.13|37.83|103
1634739000000|2021-10-20 14:10:00|38.23|37.93|38.25|37.95|38.26|37.96|38.22|37.92|107
1634739300000|2021-10-20 14:15:00|38.26|37.96|38.22|37.92|38.32|38.02|38.16|37.86|125
1634739600000|2021-10-20 14:20:00|38.23|37.93|38.25|37.95|38.31|38.01|38.22|37.92|118
1634739900000|2021-10-20 14:25:00|38.26|37.96|38.37|38.07|38.42|38.12|38.25|37.95|154
1634740200000|2021-10-20 14:30:00|38.38|38.08|38.46|38.16|38.49|38.19|38.37|38.07|138
1634740500000|2021-10-20 14:35:00|38.47|38.17|38.49|38.19|38.51|38.21|38.44|38.14|145
1634740800000|2021-10-20 14:40:00|38.5|38.2|38.5|38.2|38.51|38.21|38.45|38.15|88
1634741100000|2021-10-20 14:45:00|38.51|38.21|38.5|38.2|38.52|38.22|38.48|38.18|94
1634741400000|2021-10-20 14:50:00|38.49|38.19|38.65|38.35|38.65|38.35|38.48|38.18|134
1634741700000|2021-10-20 14:55:00|38.64|38.34|38.41|38.11|38.65|38.35|38.41|38.11|155
1634742000000|2021-10-20 15:00:00|38.42|38.12|38.67|38.37|38.68|38.38|38.41|38.11|119
1634742300000|2021-10-20 15:05:00|38.66|38.36|39.07|38.77|39.08|38.78|38.62|38.32|180
1634742600000|2021-10-20 15:10:00|39.08|38.78|38.76|38.46|39.11|38.81|38.72|38.42|168
1634742900000|2021-10-20 15:15:00|38.77|38.47|38.55|38.25|38.77|38.47|38.54|38.24|156
1634743200000|2021-10-20 15:20:00|38.54|38.24|38.71|38.41|38.72|38.42|38.52|38.22|112
1634743500000|2021-10-20 15:25:00|38.72|38.42|38.8|38.5|38.82|38.52|38.7|38.4|92
1634743800000|2021-10-20 15:30:00|38.81|38.51|38.83|38.53|38.88|38.58|38.79|38.49|122
1634744100000|2021-10-20 15:35:00|38.84|38.54|38.82|38.52|38.9|38.6|38.81|38.51|97
1634744400000|2021-10-20 15:40:00|38.81|38.51|38.68|38.38|38.86|38.56|38.47|38.17|219
1634744700000|2021-10-20 15:45:00|38.69|38.39|38.88|38.58|38.89|38.59|38.68|38.38|141
1634745000000|2021-10-20 15:50:00|38.89|38.59|38.82|38.52|38.92|38.62|38.79|38.49|124
1634745300000|2021-10-20 15:55:00|38.81|38.51|38.81|38.51|38.9|38.6|38.74|38.44|209
1634745600000|2021-10-20 16:00:00|38.84|38.54|38.93|38.63|38.93|38.63|38.73|38.43|204
1634745900000|2021-10-20 16:05:00|38.92|38.62|39.13|38.83|39.14|38.84|38.88|38.58|204
1634746200000|2021-10-20 16:10:00|39.12|38.82|38.98|38.68|39.13|38.83|38.88|38.58|226
1634746500000|2021-10-20 16:15:00|38.99|38.69|38.86|38.56|39.02|38.72|38.85|38.55|178
1634746800000|2021-10-20 16:20:00|38.87|38.57|38.92|38.62|38.99|38.69|38.86|38.56|134
1634747100000|2021-10-20 16:25:00|38.93|38.63|38.99|38.69|39.11|38.81|38.93|38.63|155
1634747400000|2021-10-20 16:30:00|38.98|38.68|39.08|38.78|39.11|38.81|38.95|38.65|203
1634747700000|2021-10-20 16:35:00|39.09|38.79|38.94|38.64|39.09|38.79|38.93|38.63|165
1634748000000|2021-10-20 16:40:00|38.93|38.63|38.98|38.68|38.99|38.69|38.9|38.6|116
1634748300000|2021-10-20 16:45:00|38.99|38.69|39.01|38.71|39.02|38.72|38.95|38.65|103
1634748600000|2021-10-20 16:50:00|39.02|38.72|38.98|38.68|39.06|38.76|38.98|38.68|148
1634748900000|2021-10-20 16:55:00|38.99|38.69|39.03|38.73|39.03|38.73|38.97|38.67|122
1634749200000|2021-10-20 17:00:00|39.04|38.74|38.8|38.5|39.07|38.77|38.78|38.48|233
1634749500000|2021-10-20 17:05:00|38.81|38.51|38.76|38.46|38.94|38.64|38.76|38.46|141
1634749800000|2021-10-20 17:10:00|38.75|38.45|38.7|38.4|38.83|38.53|38.67|38.37|166
1634750100000|2021-10-20 17:15:00|38.69|38.39|38.62|38.32|38.75|38.45|38.55|38.25|162
1634750400000|2021-10-20 17:20:00|38.63|38.33|38.72|38.42|38.8|38.5|38.62|38.32|129
1634750700000|2021-10-20 17:25:00|38.71|38.41|38.76|38.46|38.77|38.47|38.69|38.39|92
1634751000000|2021-10-20 17:30:00|38.75|38.45|38.81|38.51|38.81|38.51|38.72|38.42|81
1634751300000|2021-10-20 17:35:00|38.82|38.52|38.8|38.5|38.83|38.53|38.78|38.48|86
1634751600000|2021-10-20 17:40:00|38.81|38.51|38.85|38.55|38.91|38.61|38.78|38.48|100
1634751900000|2021-10-20 17:45:00|38.86|38.56|38.85|38.55|38.87|38.57|38.81|38.51|88
1634752200000|2021-10-20 17:50:00|38.84|38.54|38.89|38.59|38.91|38.61|38.83|38.53|76
1634752500000|2021-10-20 17:55:00|38.9|38.6|38.83|38.53|38.9|38.6|38.82|38.52|75
1634752800000|2021-10-20 18:00:00|38.84|38.54|38.92|38.62|38.93|38.63|38.84|38.54|64
1634753100000|2021-10-20 18:05:00|38.93|38.63|38.95|38.65|38.96|38.66|38.9|38.6|67
1634753400000|2021-10-20 18:10:00|38.96|38.66|38.93|38.63|39|38.7|38.92|38.62|74
1634753700000|2021-10-20 18:15:00|38.92|38.62|38.97|38.67|38.97|38.67|38.91|38.61|111
1634754000000|2021-10-20 18:20:00|38.96|38.66|38.91|38.61|38.96|38.66|38.9|38.6|60
1634754300000|2021-10-20 18:25:00|38.92|38.62|38.93|38.63|38.97|38.67|38.92|38.62|46
1634754600000|2021-10-20 18:30:00|38.92|38.62|38.99|38.69|38.99|38.69|38.92|38.62|85
1634754900000|2021-10-20 18:35:00|38.98|38.68|39.02|38.72|39.04|38.74|38.97|38.67|77
1634755200000|2021-10-20 18:40:00|39.01|38.71|39.07|38.77|39.11|38.81|38.98|38.68|139
1634755500000|2021-10-20 18:45:00|39.06|38.76|39.06|38.76|39.07|38.77|39|38.7|103
1634755800000|2021-10-20 18:50:00|39.05|38.75|39.02|38.72|39.06|38.76|39|38.7|65
1634756100000|2021-10-20 18:55:00|39.03|38.73|39.12|38.82|39.13|38.83|39.03|38.73|89
1634756400000|2021-10-20 19:00:00|39.13|38.83|39.32|39.02|39.33|39.03|39.13|38.83|99
1634756700000|2021-10-20 19:05:00|39.33|39.03|39.24|38.94|39.36|39.06|39.22|38.92|111
1634757000000|2021-10-20 19:10:00|39.25|38.95|39.25|38.95|39.26|38.96|39.2|38.9|75
1634757300000|2021-10-20 19:15:00|39.24|38.94|39.24|38.94|39.32|39.02|39.23|38.93|81
1634757600000|2021-10-20 19:20:00|39.25|38.95|39.13|38.83|39.25|38.95|39.1|38.8|133
1634757900000|2021-10-20 19:25:00|39.12|38.82|39.11|38.81|39.16|38.86|39.06|38.76|95
1634758200000|2021-10-20 19:30:00|39.12|38.82|39.13|38.83|39.14|38.84|39.08|38.78|58
1634758500000|2021-10-20 19:35:00|39.12|38.82|39.06|38.76|39.13|38.83|38.95|38.65|129
1634758800000|2021-10-20 19:40:00|39.05|38.75|39.07|38.77|39.13|38.83|39.04|38.74|121
1634759100000|2021-10-20 19:45:00|39.08|38.78|39.15|38.85|39.16|38.86|39|38.7|110
1634759400000|2021-10-20 19:50:00|39.16|38.86|39.2|38.9|39.21|38.91|39.14|38.84|45
1634759700000|2021-10-20 19:55:00|39.19|38.89|39.09|38.79|39.2|38.9|39.09|38.79|97
1634760000000|2021-10-20 20:00:00|39.1|38.8|39.13|38.83|39.16|38.86|39.09|38.79|90
1634760300000|2021-10-20 20:05:00|39.14|38.84|39.07|38.77|39.14|38.84|39.02|38.72|154
1634760600000|2021-10-20 20:10:00|39.06|38.76|38.89|38.59|39.08|38.78|38.87|38.57|162
1634760900000|2021-10-20 20:15:00|38.88|38.58|38.66|38.36|38.91|38.61|38.65|38.35|208
1634761200000|2021-10-20 20:20:00|38.67|38.37|38.68|38.38|38.77|38.47|38.62|38.32|195
1634761500000|2021-10-20 20:25:00|38.69|38.39|38.7|38.4|38.81|38.51|38.65|38.35|140
1634761800000|2021-10-20 20:30:00|38.69|38.39|38.77|38.47|38.8|38.5|38.67|38.37|156
1634762100000|2021-10-20 20:35:00|38.78|38.48|38.89|38.59|38.9|38.6|38.77|38.47|112
1634762400000|2021-10-20 20:40:00|38.88|38.58|38.88|38.58|38.97|38.67|38.84|38.54|88
1634762700000|2021-10-20 20:45:00|38.89|38.59|38.92|38.62|38.96|38.66|38.89|38.59|106
1634763000000|2021-10-20 20:50:00|38.93|38.63|38.98|38.68|39.01|38.71|38.92|38.62|101
1634763300000|2021-10-20 20:55:00|38.99|38.69|38.93|38.63|39.05|38.75|38.88|38.58|149
1634763600000|2021-10-20 21:00:00|38.94|38.64|38.98|38.68|39|38.7|38.92|38.62|65
1634763900000|2021-10-20 21:05:00|38.99|38.69|39.06|38.76|39.12|38.82|38.99|38.69|94
1634764200000|2021-10-20 21:10:00|39.07|38.77|39.13|38.83|39.2|38.9|38.97|38.67|173
1634764500000|2021-10-20 21:15:00|39.12|38.82|39.03|38.73|39.12|38.82|39.03|38.73|66
1634764800000|2021-10-20 21:20:00|39.04|38.74|39.23|38.93|39.24|38.94|39.03|38.73|74
1634765100000|2021-10-20 21:25:00|39.24|38.94|39.14|38.84|39.27|38.97|39.1|38.8|102
1634765400000|2021-10-20 21:30:00|39.13|38.83|39.18|38.88|39.18|38.88|39.13|38.83|32
1634765700000|2021-10-20 21:35:00|39.19|38.89|39.19|38.89|39.22|38.92|39.06|38.76|73
1634766000000|2021-10-20 21:40:00|39.18|38.88|39.06|38.76|39.19|38.89|38.9|38.6|166
1634766300000|2021-10-20 21:45:00|39.07|38.77|38.88|38.58|39.09|38.79|38.88|38.58|113
1634766600000|2021-10-20 21:50:00|38.89|38.59|39.09|38.79|39.12|38.82|38.89|38.59|95
1634766900000|2021-10-20 21:55:00|39.08|38.78|38.99|38.69|39.09|38.79|38.96|38.66|91
1634767200000|2021-10-20 22:00:00|39|38.7|38.95|38.65|39|38.7|38.85|38.55|114
1634767500000|2021-10-20 22:05:00|38.96|38.66|38.94|38.64|39|38.7|38.93|38.63|82
1634767800000|2021-10-20 22:10:00|38.95|38.65|39.05|38.75|39.11|38.81|38.93|38.63|108
1634768100000|2021-10-20 22:15:00|39.04|38.74|39.04|38.74|39.06|38.76|38.96|38.66|96
1634768400000|2021-10-20 22:20:00|39.05|38.75|38.96|38.66|39.06|38.76|38.93|38.63|112
1634768700000|2021-10-20 22:25:00|38.97|38.67|38.96|38.66|38.98|38.68|38.92|38.62|74
1634769000000|2021-10-20 22:30:00|38.95|38.65|38.99|38.69|39.04|38.74|38.95|38.65|90
1634769300000|2021-10-20 22:35:00|39|38.7|38.94|38.64|39.02|38.72|38.93|38.63|83
1634769600000|2021-10-20 22:40:00|38.93|38.63|39.01|38.71|39.02|38.72|38.93|38.63|59
1634769900000|2021-10-20 22:45:00|39|38.7|38.89|38.59|39|38.7|38.87|38.57|96
1634770200000|2021-10-20 22:50:00|38.9|38.6|38.82|38.52|38.95|38.65|38.81|38.51|91
1634770500000|2021-10-20 22:55:00|38.83|38.53|38.79|38.49|38.85|38.55|38.79|38.49|125
1634770800000|2021-10-20 23:00:00|38.8|38.5|38.94|38.64|38.97|38.67|38.79|38.49|101
1634771100000|2021-10-20 23:05:00|38.95|38.65|39|38.7|39.01|38.71|38.9|38.6|111
1634771400000|2021-10-20 23:10:00|39.01|38.71|38.97|38.67|39.01|38.71|38.91|38.61|85
1634771700000|2021-10-20 23:15:00|38.96|38.66|38.96|38.66|39|38.7|38.92|38.62|91
1634772000000|2021-10-20 23:20:00|38.97|38.67|39.03|38.73|39.04|38.74|38.93|38.63|92
1634772300000|2021-10-20 23:25:00|39.04|38.74|39.1|38.8|39.1|38.8|39.03|38.73|87
1634772600000|2021-10-20 23:30:00|39.09|38.79|39.18|38.88|39.18|38.88|39.08|38.78|95
1634772900000|2021-10-20 23:35:00|39.17|38.87|39.15|38.85|39.21|38.91|39.14|38.84|125
1634773200000|2021-10-20 23:40:00|39.16|38.86|39.07|38.77|39.17|38.87|39.06|38.76|80
1634773500000|2021-10-20 23:45:00|39.08|38.78|39.21|38.91|39.21|38.91|39.06|38.76|95
1634773800000|2021-10-20 23:50:00|39.22|38.92|39.23|38.93|39.26|38.96|39.19|38.89|91
1634774100000|2021-10-20 23:55:00|39.22|38.92|39.33|39.03|39.37|39.07|39.17|38.87|122
1634774400000|2021-10-21 00:00:00|39.34|39.04|39.31|39.01|39.36|39.06|39.26|38.96|151
1634774700000|2021-10-21 00:05:00|39.3|39|39.24|38.94|39.34|39.04|39.22|38.92|134
1634775000000|2021-10-21 00:10:00|39.23|38.93|39.23|38.93|39.3|39|39.22|38.92|83
1634775300000|2021-10-21 00:15:00|39.24|38.94|39.47|39.17|39.48|39.18|39.24|38.94|118
1634775600000|2021-10-21 00:20:00|39.46|39.16|39.42|39.12|39.51|39.21|39.41|39.11|153
1634775900000|2021-10-21 00:25:00|39.43|39.13|39.55|39.25|39.55|39.25|39.39|39.09|161
1634776200000|2021-10-21 00:30:00|39.54|39.24|39.49|39.19|39.59|39.29|39.48|39.18|160
1634776500000|2021-10-21 00:35:00|39.48|39.18|39.54|39.24|39.55|39.25|39.37|39.07|168
1634776800000|2021-10-21 00:40:00|39.55|39.25|39.59|39.29|39.59|39.29|39.52|39.22|113
1634777100000|2021-10-21 00:45:00|39.6|39.3|39.58|39.28|39.67|39.37|39.54|39.24|150
1634777400000|2021-10-21 00:50:00|39.57|39.27|39.5|39.2|39.6|39.3|39.48|39.18|114
1634777700000|2021-10-21 00:55:00|39.49|39.19|39.52|39.22|39.55|39.25|39.49|39.19|117
1634778000000|2021-10-21 01:00:00|39.51|39.21|39.53|39.23|39.59|39.29|39.51|39.21|88
1634778300000|2021-10-21 01:05:00|39.54|39.24|39.58|39.28|39.61|39.31|39.53|39.23|69
1634778600000|2021-10-21 01:10:00|39.59|39.29|39.59|39.29|39.63|39.33|39.54|39.24|87
1634778900000|2021-10-21 01:15:00|39.58|39.28|39.55|39.25|39.59|39.29|39.48|39.18|110
1634779200000|2021-10-21 01:20:00|39.54|39.24|39.58|39.28|39.61|39.31|39.53|39.23|91
1634779500000|2021-10-21 01:25:00|39.57|39.27|39.68|39.38|39.69|39.39|39.57|39.27|88
1634779800000|2021-10-21 01:30:00|39.67|39.37|39.7|39.4|39.74|39.44|39.64|39.34|128
1634780100000|2021-10-21 01:35:00|39.69|39.39|39.85|39.55|39.86|39.56|39.65|39.35|165
1634780400000|2021-10-21 01:40:00|39.84|39.54|39.68|39.38|39.85|39.55|39.62|39.32|174
1634780700000|2021-10-21 01:45:00|39.67|39.37|39.73|39.43|39.83|39.53|39.65|39.35|141
1634781000000|2021-10-21 01:50:00|39.72|39.42|39.47|39.17|39.73|39.43|39.39|39.09|207
1634781300000|2021-10-21 01:55:00|39.46|39.16|39.42|39.12|39.47|39.17|39.09|38.79|285
1634781600000|2021-10-21 02:00:00|39.41|39.11|38.97|38.67|39.51|39.21|38.76|38.46|308
1634781900000|2021-10-21 02:05:00|38.99|38.69|39.1|38.8|39.15|38.85|38.88|38.58|264
1634782200000|2021-10-21 02:10:00|39.11|38.81|39.27|38.97|39.27|38.97|39.11|38.81|218
1634782500000|2021-10-21 02:15:00|39.26|38.96|39.3|39|39.35|39.05|39.22|38.92|189
1634782800000|2021-10-21 02:20:00|39.31|39.01|39.31|39.01|39.35|39.05|39.26|38.96|108
1634783100000|2021-10-21 02:25:00|39.32|39.02|39.1|38.8|39.33|39.03|39.03|38.73|226
1634783400000|2021-10-21 02:30:00|39.09|38.79|39.19|38.89|39.25|38.95|39.09|38.79|202
1634783700000|2021-10-21 02:35:00|39.2|38.9|39.12|38.82|39.2|38.9|38.97|38.67|203
1634784000000|2021-10-21 02:40:00|39.13|38.83|39.35|39.05|39.42|39.12|39.08|38.78|217
1634784300000|2021-10-21 02:45:00|39.34|39.04|39.35|39.05|39.41|39.11|39.29|38.99|221
1634784600000|2021-10-21 02:50:00|39.36|39.06|39.3|39|39.37|39.07|39.23|38.93|169
1634784900000|2021-10-21 02:55:00|39.29|38.99|39.4|39.1|39.41|39.11|39.26|38.96|124
1634785200000|2021-10-21 03:00:00|39.41|39.11|39.25|38.95|39.41|39.11|39.24|38.94|194
1634785500000|2021-10-21 03:05:00|39.24|38.94|39.29|38.99|39.37|39.07|39.2|38.9|215
1634785800000|2021-10-21 03:10:00|39.28|38.98|39.1|38.8|39.31|39.01|39.09|38.79|179
1634786100000|2021-10-21 03:15:00|39.11|38.81|38.87|38.57|39.15|38.85|38.87|38.57|264
1634786400000|2021-10-21 03:20:00|38.88|38.58|38.97|38.67|39.02|38.72|38.84|38.54|207
1634786700000|2021-10-21 03:25:00|38.96|38.66|38.9|38.6|39|38.7|38.89|38.59|163
1634787000000|2021-10-21 03:30:00|38.89|38.59|39.05|38.75|39.06|38.76|38.89|38.59|153
1634787300000|2021-10-21 03:35:00|39.06|38.76|39|38.7|39.06|38.76|38.91|38.61|161
1634787600000|2021-10-21 03:40:00|38.99|38.69|39.12|38.82|39.14|38.84|38.96|38.66|128
1634787900000|2021-10-21 03:45:00|39.11|38.81|39.21|38.91|39.35|39.05|39.11|38.81|178
1634788200000|2021-10-21 03:50:00|39.2|38.9|39.17|38.87|39.21|38.91|39.17|38.87|88
1634788500000|2021-10-21 03:55:00|39.18|38.88|39.37|39.07|39.38|39.08|39.18|38.88|149
1634788800000|2021-10-21 04:00:00|39.36|39.06|39.38|39.08|39.41|39.11|39.26|38.96|173
1634789100000|2021-10-21 04:05:00|39.37|39.07|39.22|38.92|39.38|39.08|39.16|38.86|182
1634789400000|2021-10-21 04:10:00|39.21|38.91|39.2|38.9|39.25|38.95|39.14|38.84|127
1634789700000|2021-10-21 04:15:00|39.19|38.89|39.13|38.83|39.2|38.9|39.11|38.81|125
1634790000000|2021-10-21 04:20:00|39.14|38.84|39.05|38.75|39.14|38.84|39|38.7|131
1634790300000|2021-10-21 04:25:00|39.06|38.76|38.96|38.66|39.06|38.76|38.93|38.63|133
1634790600000|2021-10-21 04:30:00|38.94|38.64|38.94|38.64|39.02|38.72|38.89|38.59|139
1634790900000|2021-10-21 04:35:00|38.93|38.63|39.05|38.75|39.05|38.75|38.93|38.63|81
1634791200000|2021-10-21 04:40:00|39.04|38.74|39.27|38.97|39.27|38.97|39.03|38.73|108
1634791500000|2021-10-21 04:45:00|39.26|38.96|39.41|39.11|39.45|39.15|39.24|38.94|165
1634791800000|2021-10-21 04:50:00|39.42|39.12|39.57|39.27|39.58|39.28|39.39|39.09|112
1634792100000|2021-10-21 04:55:00|39.58|39.28|39.5|39.2|39.58|39.28|39.48|39.18|101
1634792400000|2021-10-21 05:00:00|39.49|39.19|39.39|39.09|39.5|39.2|39.35|39.05|113
1634792700000|2021-10-21 05:05:00|39.4|39.1|39.51|39.21|39.55|39.25|39.38|39.08|108
1634793000000|2021-10-21 05:10:00|39.5|39.2|39.48|39.18|39.53|39.23|39.47|39.17|107
1634793300000|2021-10-21 05:15:00|39.47|39.17|39.5|39.2|39.5|39.2|39.41|39.11|75
1634793600000|2021-10-21 05:20:00|39.51|39.21|39.48|39.18|39.55|39.25|39.47|39.17|89
1634793900000|2021-10-21 05:25:00|39.47|39.17|39.38|39.08|39.49|39.19|39.37|39.07|153
1634794200000|2021-10-21 05:30:00|39.37|39.07|39.36|39.06|39.41|39.11|39.33|39.03|76
1634794500000|2021-10-21 05:35:00|39.37|39.07|39.48|39.18|39.5|39.2|39.37|39.07|87
1634794800000|2021-10-21 05:40:00|39.47|39.17|39.42|39.12|39.48|39.18|39.38|39.08|120
1634795100000|2021-10-21 05:45:00|39.41|39.11|39.42|39.12|39.49|39.19|39.38|39.08|78
1634795400000|2021-10-21 05:50:00|39.41|39.11|39.44|39.14|39.53|39.23|39.38|39.08|101
1634795700000|2021-10-21 05:55:00|39.45|39.15|39.46|39.16|39.51|39.21|39.4|39.1|134
1634796000000|2021-10-21 06:00:00|39.45|39.15|39.42|39.12|39.46|39.16|39.36|39.06|106
1634796300000|2021-10-21 06:05:00|39.43|39.13|39.41|39.11|39.47|39.17|39.36|39.06|115
1634796600000|2021-10-21 06:10:00|39.4|39.1|39.31|39.01|39.4|39.1|39.26|38.96|167
1634796900000|2021-10-21 06:15:00|39.3|39|39.32|39.02|39.42|39.12|39.28|38.98|115
1634797200000|2021-10-21 06:20:00|39.31|39.01|39.26|38.96|39.37|39.07|39.26|38.96|138
1634797500000|2021-10-21 06:25:00|39.27|38.97|39.31|39.01|39.37|39.07|39.24|38.94|145
1634797800000|2021-10-21 06:30:00|39.3|39|39.22|38.92|39.31|39.01|39.18|38.88|159
1634798100000|2021-10-21 06:35:00|39.21|38.91|39.2|38.9|39.22|38.92|39.14|38.84|91
1634798400000|2021-10-21 06:40:00|39.21|38.91|39.07|38.77|39.21|38.91|38.99|38.69|172
1634798700000|2021-10-21 06:45:00|39.06|38.76|39.14|38.84|39.21|38.91|39.03|38.73|162
1634799000000|2021-10-21 06:50:00|39.13|38.83|39.22|38.92|39.27|38.97|39.07|38.77|124
1634799300000|2021-10-21 06:55:00|39.21|38.91|39.23|38.93|39.24|38.94|39.17|38.87|148
1634799600000|2021-10-21 07:00:00|39.22|38.92|39.22|38.92|39.23|38.93|39.17|38.87|107
1634799900000|2021-10-21 07:05:00|39.23|38.93|39.05|38.75|39.23|38.93|39.02|38.72|122
1634800200000|2021-10-21 07:10:00|39.04|38.74|39.12|38.82|39.12|38.82|39.03|38.73|81
1634800500000|2021-10-21 07:15:00|39.13|38.83|39.21|38.91|39.22|38.92|39.12|38.82|138
1634800800000|2021-10-21 07:20:00|39.2|38.9|39.23|38.93|39.28|38.98|39.19|38.89|102
1634801100000|2021-10-21 07:25:00|39.24|38.94|39.3|39|39.31|39.01|39.2|38.9|105
1634801400000|2021-10-21 07:30:00|39.29|38.99|39.27|38.97|39.33|39.03|39.27|38.97|65
1634801700000|2021-10-21 07:35:00|39.26|38.96|39.34|39.04|39.37|39.07|39.25|38.95|108
1634802000000|2021-10-21 07:40:00|39.35|39.05|39.32|39.02|39.36|39.06|39.29|38.99|79
1634802300000|2021-10-21 07:45:00|39.33|39.03|39.32|39.02|39.38|39.08|39.31|39.01|115
1634802600000|2021-10-21 07:50:00|39.31|39.01|39.29|38.99|39.32|39.02|39.28|38.98|140
1634802900000|2021-10-21 07:55:00|39.28|38.98|39.23|38.93|39.31|39.01|39.21|38.91|130
1634803200000|2021-10-21 08:00:00|39.22|38.92|39.28|38.98|39.33|39.03|39.22|38.92|87
1634803500000|2021-10-21 08:05:00|39.29|38.99|39.24|38.94|39.31|39.01|39.23|38.93|111
1634803800000|2021-10-21 08:10:00|39.25|38.95|39.31|39.01|39.31|39.01|39.24|38.94|85
1634804100000|2021-10-21 08:15:00|39.3|39|39.35|39.05|39.35|39.05|39.3|39|82
1634804400000|2021-10-21 08:20:00|39.36|39.06|39.35|39.05|39.38|39.08|39.34|39.04|54
1634804700000|2021-10-21 08:25:00|39.36|39.06|39.41|39.11|39.42|39.12|39.35|39.05|96
1634805000000|2021-10-21 08:30:00|39.42|39.12|39.48|39.18|39.54|39.24|39.4|39.1|120
1634805300000|2021-10-21 08:35:00|39.49|39.19|39.5|39.2|39.53|39.23|39.47|39.17|147
1634805600000|2021-10-21 08:40:00|39.51|39.21|39.48|39.18|39.6|39.3|39.45|39.15|140
1634805900000|2021-10-21 08:45:00|39.49|39.19|39.58|39.28|39.63|39.33|39.46|39.16|149
1634806200000|2021-10-21 08:50:00|39.57|39.27|39.56|39.26|39.63|39.33|39.56|39.26|103
1634806500000|2021-10-21 08:55:00|39.57|39.27|39.6|39.3|39.64|39.34|39.56|39.26|119
1634806800000|2021-10-21 09:00:00|39.59|39.29|39.63|39.33|39.65|39.35|39.59|39.29|121
1634807100000|2021-10-21 09:05:00|39.62|39.32|39.67|39.37|39.68|39.38|39.62|39.32|74
1634807400000|2021-10-21 09:10:00|39.68|39.38|39.7|39.4|39.73|39.43|39.66|39.36|121
1634807700000|2021-10-21 09:15:00|39.71|39.41|39.69|39.39|39.73|39.43|39.68|39.38|101
1634808000000|2021-10-21 09:20:00|39.7|39.4|39.73|39.43|39.73|39.43|39.68|39.38|89
1634808300000|2021-10-21 09:25:00|39.72|39.42|39.76|39.46|39.77|39.47|39.7|39.4|88
1634808600000|2021-10-21 09:30:00|39.77|39.47|39.8|39.5|39.82|39.52|39.76|39.46|120
1634808900000|2021-10-21 09:35:00|39.79|39.49|39.81|39.51|39.86|39.56|39.76|39.46|100
1634809200000|2021-10-21 09:40:00|39.82|39.52|39.91|39.61|39.94|39.64|39.82|39.52|118
1634809500000|2021-10-21 09:45:00|39.9|39.6|39.83|39.53|39.91|39.61|39.79|39.49|125
1634809800000|2021-10-21 09:50:00|39.82|39.52|39.81|39.51|39.91|39.61|39.79|39.49|89
1634810100000|2021-10-21 09:55:00|39.8|39.5|39.81|39.51|39.83|39.53|39.78|39.48|70
1634810400000|2021-10-21 10:00:00|39.8|39.5|39.76|39.46|39.82|39.52|39.63|39.33|114
1634810700000|2021-10-21 10:05:00|39.75|39.45|39.69|39.39|39.76|39.46|39.67|39.37|159
1634811000000|2021-10-21 10:10:00|39.7|39.4|39.66|39.36|39.71|39.41|39.63|39.33|103
1634811300000|2021-10-21 10:15:00|39.67|39.37|39.64|39.34|39.69|39.39|39.64|39.34|59
1634811600000|2021-10-21 10:20:00|39.65|39.35|39.76|39.46|39.76|39.46|39.65|39.35|73
1634811900000|2021-10-21 10:25:00|39.77|39.47|39.74|39.44|39.78|39.48|39.69|39.39|80
1634812200000|2021-10-21 10:30:00|39.75|39.45|39.69|39.39|39.81|39.51|39.69|39.39|67
1634812500000|2021-10-21 10:35:00|39.7|39.4|39.75|39.45|39.76|39.46|39.69|39.39|52
1634812800000|2021-10-21 10:40:00|39.76|39.46|39.74|39.44|39.8|39.5|39.71|39.41|92
1634813100000|2021-10-21 10:45:00|39.73|39.43|39.71|39.41|39.74|39.44|39.7|39.4|92
1634813400000|2021-10-21 10:50:00|39.72|39.42|39.67|39.37|39.76|39.46|39.67|39.37|117
1634813700000|2021-10-21 10:55:00|39.68|39.38|39.56|39.26|39.72|39.42|39.53|39.23|122
1634814000000|2021-10-21 11:00:00|39.57|39.27|39.58|39.28|39.61|39.31|39.53|39.23|111
1634814300000|2021-10-21 11:05:00|39.57|39.27|39.59|39.29|39.61|39.31|39.56|39.26|71
1634814600000|2021-10-21 11:10:00|39.6|39.3|39.58|39.28|39.62|39.32|39.58|39.28|71
1634814900000|2021-10-21 11:15:00|39.59|39.29|39.57|39.27|39.63|39.33|39.45|39.15|141
1634815200000|2021-10-21 11:20:00|39.58|39.28|39.65|39.35|39.66|39.36|39.57|39.27|72
1634815500000|2021-10-21 11:25:00|39.66|39.36|39.77|39.47|39.79|39.49|39.66|39.36|97
1634815800000|2021-10-21 11:30:00|39.76|39.46|39.15|38.85|39.8|39.5|39.15|38.85|180
1634816100000|2021-10-21 11:35:00|39.14|38.84|39.24|38.94|39.24|38.94|38.88|38.58|406
1634816400000|2021-10-21 11:40:00|39.25|38.95|38.98|38.68|39.37|39.07|38.98|38.68|265
1634816700000|2021-10-21 11:45:00|38.99|38.69|38.93|38.63|39.15|38.85|38.81|38.51|275
1634817000000|2021-10-21 11:50:00|38.92|38.62|38.91|38.61|39.08|38.78|38.89|38.59|209
1634817300000|2021-10-21 11:55:00|38.92|38.62|38.83|38.53|38.92|38.62|38.61|38.31|278
1634817600000|2021-10-21 12:00:00|38.81|38.51|38.96|38.66|39|38.7|38.78|38.48|191
1634817900000|2021-10-21 12:05:00|38.97|38.67|38.67|38.37|38.97|38.67|38.6|38.3|248
1634818200000|2021-10-21 12:10:00|38.65|38.35|38.35|38.05|38.7|38.4|38.33|38.03|254
1634818500000|2021-10-21 12:15:00|38.34|38.04|38.65|38.35|38.7|38.4|38.26|37.96|241
1634818800000|2021-10-21 12:20:00|38.66|38.36|38.61|38.31|38.67|38.37|38.55|38.25|157
1634819100000|2021-10-21 12:25:00|38.6|38.3|38.66|38.36|38.66|38.36|38.6|38.3|101
1634819400000|2021-10-21 12:30:00|38.67|38.37|38.84|38.54|38.85|38.55|38.67|38.37|112
1634819700000|2021-10-21 12:35:00|38.83|38.53|38.77|38.47|38.87|38.57|38.76|38.46|137
1634820000000|2021-10-21 12:40:00|38.78|38.48|38.77|38.47|38.81|38.51|38.7|38.4|157
1634820300000|2021-10-21 12:45:00|38.76|38.46|38.65|38.35|38.79|38.49|38.62|38.32|146
1634820600000|2021-10-21 12:50:00|38.66|38.36|38.68|38.38|38.68|38.38|38.62|38.32|120
1634820900000|2021-10-21 12:55:00|38.67|38.37|38.83|38.53|38.85|38.55|38.66|38.36|66
1634821200000|2021-10-21 13:00:00|38.84|38.54|38.81|38.51|38.84|38.54|38.67|38.37|107
1634821500000|2021-10-21 13:05:00|38.79|38.49|38.76|38.46|38.79|38.49|38.69|38.39|119
1634821800000|2021-10-21 13:10:00|38.75|38.45|38.75|38.45|38.76|38.46|38.71|38.41|49
1634822100000|2021-10-21 13:15:00|38.76|38.46|38.92|38.62|38.94|38.64|38.75|38.45|96
1634822400000|2021-10-21 13:20:00|38.93|38.63|39.04|38.74|39.05|38.75|38.92|38.62|76
1634822700000|2021-10-21 13:25:00|39.03|38.73|39.08|38.78|39.13|38.83|39.03|38.73|78
1634823000000|2021-10-21 13:30:00|39.09|38.79|39.14|38.84|39.16|38.86|39.08|38.78|116
1634823300000|2021-10-21 13:35:00|39.13|38.83|39.11|38.81|39.17|38.87|39.09|38.79|107
1634823600000|2021-10-21 13:40:00|39.12|38.82|38.94|38.64|39.12|38.82|38.94|38.64|107
1634823900000|2021-10-21 13:45:00|38.93|38.63|38.99|38.69|39.02|38.72|38.92|38.62|95
1634824200000|2021-10-21 13:50:00|39|38.7|38.92|38.62|39.05|38.75|38.87|38.57|97
1634824500000|2021-10-21 13:55:00|38.93|38.63|38.67|38.37|38.93|38.63|38.63|38.33|187
1634824800000|2021-10-21 14:00:00|38.68|38.38|38.57|38.27|38.81|38.51|38.57|38.27|150
1634825100000|2021-10-21 14:05:00|38.58|38.28|38.68|38.38|38.7|38.4|38.56|38.26|162
1634825400000|2021-10-21 14:10:00|38.69|38.39|38.63|38.33|38.83|38.53|38.62|38.32|192
1634825700000|2021-10-21 14:15:00|38.62|38.32|38.63|38.33|38.73|38.43|38.58|38.28|169
1634826000000|2021-10-21 14:20:00|38.62|38.32|38.25|37.95|38.64|38.34|38.24|37.94|217
1634826300000|2021-10-21 14:25:00|38.27|37.97|38.18|37.88|38.31|38.01|37.88|37.58|442
1634826600000|2021-10-21 14:30:00|38.19|37.89|38.08|37.78|38.27|37.97|37.79|37.49|284
1634826900000|2021-10-21 14:35:00|38.09|37.79|38.04|37.74|38.16|37.86|37.88|37.58|193
1634827200000|2021-10-21 14:40:00|38.05|37.75|38.13|37.83|38.16|37.86|38.04|37.74|143
1634827500000|2021-10-21 14:45:00|38.14|37.84|38.13|37.83|38.18|37.88|38.07|37.77|152
1634827800000|2021-10-21 14:50:00|38.12|37.82|38.04|37.74|38.18|37.88|38|37.7|103
1634828100000|2021-10-21 14:55:00|38.03|37.73|38.03|37.73|38.16|37.86|38.01|37.71|141
1634828400000|2021-10-21 15:00:00|38.04|37.74|38.11|37.81|38.29|37.99|38|37.7|167
1634828700000|2021-10-21 15:05:00|38.1|37.8|37.92|37.62|38.14|37.84|37.83|37.53|209
1634829000000|2021-10-21 15:10:00|37.91|37.61|38.1|37.8|38.13|37.83|37.89|37.59|179
1634829300000|2021-10-21 15:15:00|38.09|37.79|37.91|37.61|38.13|37.83|37.89|37.59|175
1634829600000|2021-10-21 15:20:00|37.89|37.59|37.87|37.57|38.03|37.73|37.84|37.54|150
1634829900000|2021-10-21 15:25:00|37.86|37.56|37.51|37.21|37.97|37.67|37.38|37.08|245
1634830200000|2021-10-21 15:30:00|37.5|37.2|37.6|37.3|37.74|37.44|37.47|37.17|357
1634830500000|2021-10-21 15:35:00|37.61|37.31|37.65|37.35|37.66|37.36|37.56|37.26|188
1634830800000|2021-10-21 15:40:00|37.66|37.36|37.77|37.47|37.77|37.47|37.58|37.28|167
1634831100000|2021-10-21 15:45:00|37.76|37.46|37.98|37.68|38|37.7|37.75|37.45|178
1634831400000|2021-10-21 15:50:00|37.97|37.67|37.96|37.66|38.04|37.74|37.91|37.61|121
1634831700000|2021-10-21 15:55:00|37.95|37.65|37.92|37.62|38.03|37.73|37.89|37.59|144
1634832000000|2021-10-21 16:00:00|37.91|37.61|37.84|37.54|37.91|37.61|37.81|37.51|175
1634832300000|2021-10-21 16:05:00|37.85|37.55|37.88|37.58|37.89|37.59|37.73|37.43|145
1634832600000|2021-10-21 16:10:00|37.89|37.59|38.03|37.73|38.04|37.74|37.89|37.59|84
1634832900000|2021-10-21 16:15:00|38.02|37.72|37.83|37.53|38.02|37.72|37.79|37.49|151
1634833200000|2021-10-21 16:20:00|37.84|37.54|37.95|37.65|37.96|37.66|37.84|37.54|53
1634833500000|2021-10-21 16:25:00|37.94|37.64|37.98|37.68|37.99|37.69|37.89|37.59|74
1634833800000|2021-10-21 16:30:00|37.99|37.69|37.98|37.68|38|37.7|37.89|37.59|112
1634834100000|2021-10-21 16:35:00|37.99|37.69|37.83|37.53|38|37.7|37.8|37.5|98
1634834400000|2021-10-21 16:40:00|37.82|37.52|37.82|37.52|37.88|37.58|37.8|37.5|85
1634834700000|2021-10-21 16:45:00|37.81|37.51|37.66|37.36|37.87|37.57|37.65|37.35|154
1634835000000|2021-10-21 16:50:00|37.67|37.37|37.7|37.4|37.78|37.48|37.65|37.35|93
1634835300000|2021-10-21 16:55:00|37.71|37.41|37.55|37.25|37.72|37.42|37.54|37.24|176
1634835600000|2021-10-21 17:00:00|37.54|37.24|37.67|37.37|37.81|37.51|37.54|37.24|167
1634835900000|2021-10-21 17:05:00|37.68|37.38|37.73|37.43|37.78|37.48|37.66|37.36|83
1634836200000|2021-10-21 17:10:00|37.72|37.42|37.72|37.42|37.77|37.47|37.7|37.4|100
1634836500000|2021-10-21 17:15:00|37.71|37.41|37.91|37.61|37.91|37.61|37.71|37.41|82
1634836800000|2021-10-21 17:20:00|37.9|37.6|37.85|37.55|37.9|37.6|37.76|37.46|103
1634837100000|2021-10-21 17:25:00|37.84|37.54|37.68|37.38|37.84|37.54|37.67|37.37|112
1634837400000|2021-10-21 17:30:00|37.69|37.39|37.66|37.36|37.72|37.42|37.64|37.34|125
1634837700000|2021-10-21 17:35:00|37.67|37.37|37.65|37.35|37.67|37.37|37.63|37.33|78
1634838000000|2021-10-21 17:40:00|37.64|37.34|37.65|37.35|37.67|37.37|37.57|37.27|108
1634838300000|2021-10-21 17:45:00|37.64|37.34|37.57|37.27|37.71|37.41|37.54|37.24|156
1634838600000|2021-10-21 17:50:00|37.56|37.26|37.57|37.27|37.63|37.33|37.55|37.25|120
1634838900000|2021-10-21 17:55:00|37.56|37.26|37.56|37.26|37.58|37.28|37.47|37.17|120
1634839200000|2021-10-21 18:00:00|37.55|37.25|37.63|37.33|37.64|37.34|37.51|37.21|111
1634839500000|2021-10-21 18:05:00|37.64|37.34|37.78|37.48|37.8|37.5|37.64|37.34|118
1634839800000|2021-10-21 18:10:00|37.77|37.47|37.72|37.42|37.81|37.51|37.7|37.4|95
1634840100000|2021-10-21 18:15:00|37.73|37.43|37.8|37.5|37.84|37.54|37.72|37.42|79
1634840400000|2021-10-21 18:20:00|37.81|37.51|37.77|37.47|37.85|37.55|37.76|37.46|75
1634840700000|2021-10-21 18:25:00|37.76|37.46|37.87|37.57|37.88|37.58|37.75|37.45|85
1634841000000|2021-10-21 18:30:00|37.86|37.56|37.74|37.44|37.88|37.58|37.73|37.43|77
1634841300000|2021-10-21 18:35:00|37.75|37.45|37.67|37.37|37.77|37.47|37.66|37.36|98
1634841600000|2021-10-21 18:40:00|37.68|37.38|37.62|37.32|37.68|37.38|37.62|37.32|51
1634841900000|2021-10-21 18:45:00|37.61|37.31|37.71|37.41|37.72|37.42|37.6|37.3|79
1634842200000|2021-10-21 18:50:00|37.7|37.4|37.54|37.24|37.71|37.41|37.53|37.23|89
1634842500000|2021-10-21 18:55:00|37.55|37.25|37.6|37.3|37.6|37.3|37.51|37.21|101
1634842800000|2021-10-21 19:00:00|37.59|37.29|37.75|37.45|37.75|37.45|37.58|37.28|83
1634843100000|2021-10-21 19:05:00|37.76|37.46|37.8|37.5|37.82|37.52|37.74|37.44|103
1634843400000|2021-10-21 19:10:00|37.81|37.51|37.79|37.49|37.81|37.51|37.76|37.46|75
1634843700000|2021-10-21 19:15:00|37.8|37.5|37.67|37.37|37.82|37.52|37.66|37.36|86
1634844000000|2021-10-21 19:20:00|37.68|37.38|37.76|37.46|37.79|37.49|37.64|37.34|77
1634844300000|2021-10-21 19:25:00|37.75|37.45|37.95|37.65|37.96|37.66|37.75|37.45|90
1634844600000|2021-10-21 19:30:00|37.96|37.66|37.87|37.57|37.97|37.67|37.87|37.57|66
1634844900000|2021-10-21 19:35:00|37.86|37.56|37.83|37.53|37.86|37.56|37.8|37.5|80
1634845200000|2021-10-21 19:40:00|37.82|37.52|37.75|37.45|37.82|37.52|37.72|37.42|87
1634845500000|2021-10-21 19:45:00|37.74|37.44|37.67|37.37|37.76|37.46|37.67|37.37|75
1634845800000|2021-10-21 19:50:00|37.66|37.36|37.59|37.29|37.67|37.37|37.56|37.26|89
1634846100000|2021-10-21 19:55:00|37.6|37.3|37.59|37.29|37.6|37.3|37.51|37.21|73
1634846400000|2021-10-21 20:00:00|37.58|37.28|37.47|37.17|37.63|37.33|37.46|37.16|69
1634846700000|2021-10-21 20:05:00|37.46|37.16|37.4|37.1|37.49|37.19|37.36|37.06|90
1634847000000|2021-10-21 20:10:00|37.39|37.09|37.5|37.2|37.52|37.22|37.38|37.08|90
1634847300000|2021-10-21 20:15:00|37.49|37.19|37.46|37.16|37.53|37.23|37.46|37.16|79
1634847600000|2021-10-21 20:20:00|37.45|37.15|37.65|37.35|37.65|37.35|37.41|37.11|91
1634847900000|2021-10-21 20:25:00|37.66|37.36|37.52|37.22|37.69|37.39|37.47|37.17|128
1634848200000|2021-10-21 20:30:00|37.51|37.21|37.58|37.28|37.65|37.35|37.43|37.13|100
1634848500000|2021-10-21 20:35:00|37.59|37.29|37.59|37.29|37.68|37.38|37.59|37.29|77
1634848800000|2021-10-21 20:40:00|37.6|37.3|37.63|37.33|37.64|37.34|37.53|37.23|125
1634849100000|2021-10-21 20:45:00|37.64|37.34|37.73|37.43|37.73|37.43|37.62|37.32|123
1634849400000|2021-10-21 20:50:00|37.74|37.44|37.75|37.45|37.75|37.45|37.7|37.4|95
1634849700000|2021-10-21 20:55:00|37.74|37.44|37.7|37.4|37.75|37.45|37.67|37.37|113
1634850000000|2021-10-21 21:00:00|37.71|37.41|37.84|37.54|37.85|37.55|37.69|37.39|44
1634850300000|2021-10-21 21:05:00|37.85|37.55|37.85|37.55|37.88|37.58|37.84|37.54|38
1634850600000|2021-10-21 21:10:00|37.86|37.56|37.92|37.62|37.92|37.62|37.86|37.56|23
1634850900000|2021-10-21 21:15:00|37.91|37.61|37.92|37.62|37.92|37.62|37.88|37.58|70
1634851200000|2021-10-21 21:20:00|37.93|37.63|37.91|37.61|37.93|37.63|37.9|37.6|31
1634851500000|2021-10-21 21:25:00|37.9|37.6|37.94|37.64|37.95|37.65|37.9|37.6|46
1634851800000|2021-10-21 21:30:00|37.95|37.65|37.94|37.64|37.95|37.65|37.94|37.64|10
1634852100000|2021-10-21 21:35:00|37.95|37.65|37.94|37.64|37.96|37.66|37.94|37.64|22
1634852400000|2021-10-21 21:40:00|37.93|37.63|37.85|37.55|37.94|37.64|37.84|37.54|49
1634852700000|2021-10-21 21:45:00|37.84|37.54|37.83|37.53|37.89|37.59|37.82|37.52|51
1634853000000|2021-10-21 21:50:00|37.84|37.54|37.86|37.56|37.88|37.58|37.79|37.49|56
1634853300000|2021-10-21 21:55:00|37.87|37.57|37.93|37.63|37.93|37.63|37.73|37.43|126
1634853600000|2021-10-21 22:00:00|37.94|37.64|38.02|37.72|38.07|37.77|37.92|37.62|151
1634853900000|2021-10-21 22:05:00|38.01|37.71|38|37.7|38.04|37.74|37.94|37.64|69
1634854200000|2021-10-21 22:10:00|38.01|37.71|38.08|37.78|38.11|37.81|37.84|37.54|105
1634854500000|2021-10-21 22:15:00|38.07|37.77|37.91|37.61|38.07|37.77|37.89|37.59|69
1634854800000|2021-10-21 22:20:00|37.92|37.62|37.84|37.54|37.95|37.65|37.77|37.47|86
1634855100000|2021-10-21 22:25:00|37.85|37.55|38|37.7|38.01|37.71|37.84|37.54|83
1634855400000|2021-10-21 22:30:00|37.99|37.69|37.83|37.53|38|37.7|37.83|37.53|80
1634855700000|2021-10-21 22:35:00|37.84|37.54|37.77|37.47|37.86|37.56|37.77|37.47|67
1634856000000|2021-10-21 22:40:00|37.78|37.48|37.7|37.4|37.8|37.5|37.7|37.4|72
1634856300000|2021-10-21 22:45:00|37.71|37.41|37.63|37.33|37.78|37.48|37.62|37.32|104
1634856600000|2021-10-21 22:50:00|37.64|37.34|37.69|37.39|37.72|37.42|37.61|37.31|106
1634856900000|2021-10-21 22:55:00|37.68|37.38|37.54|37.24|37.68|37.38|37.5|37.2|101
1634857200000|2021-10-21 23:00:00|37.53|37.23|37.56|37.26|37.65|37.35|37.53|37.23|77
1634857500000|2021-10-21 23:05:00|37.55|37.25|37.62|37.32|37.63|37.33|37.53|37.23|72
1634857800000|2021-10-21 23:10:00|37.63|37.33|37.71|37.41|37.75|37.45|37.52|37.22|140
1634858100000|2021-10-21 23:15:00|37.72|37.42|37.64|37.34|37.77|37.47|37.62|37.32|128
1634858400000|2021-10-21 23:20:00|37.63|37.33|37.5|37.2|37.63|37.33|37.5|37.2|113
1634858700000|2021-10-21 23:25:00|37.51|37.21|37.5|37.2|37.56|37.26|37.44|37.14|155
1634859000000|2021-10-21 23:30:00|37.49|37.19|37.53|37.23|37.58|37.28|37.47|37.17|99
1634859300000|2021-10-21 23:35:00|37.54|37.24|37.59|37.29|37.65|37.35|37.53|37.23|114
1634859600000|2021-10-21 23:40:00|37.58|37.28|37.59|37.29|37.59|37.29|37.51|37.21|106
1634859900000|2021-10-21 23:45:00|37.6|37.3|37.55|37.25|37.73|37.43|37.54|37.24|68
1634860200000|2021-10-21 23:50:00|37.56|37.26|37.49|37.19|37.56|37.26|37.43|37.13|120
1634860500000|2021-10-21 23:55:00|37.48|37.18|37.45|37.15|37.49|37.19|37.38|37.08|145
1634860800000|2021-10-22 00:00:00|37.46|37.16|37.66|37.36|37.7|37.4|37.39|37.09|183
1634861100000|2021-10-22 00:05:00|37.65|37.35|37.81|37.51|37.84|37.54|37.65|37.35|164
1634861400000|2021-10-22 00:10:00|37.82|37.52|37.63|37.33|37.84|37.54|37.46|37.16|182
1634861700000|2021-10-22 00:15:00|37.62|37.32|37.61|37.31|37.65|37.35|37.48|37.18|170
1634862000000|2021-10-22 00:20:00|37.62|37.32|37.82|37.52|37.82|37.52|37.59|37.29|101
1634862300000|2021-10-22 00:25:00|37.81|37.51|37.83|37.53|37.83|37.53|37.72|37.42|147
1634862600000|2021-10-22 00:30:00|37.82|37.52|37.85|37.55|37.9|37.6|37.77|37.47|118
1634862900000|2021-10-22 00:35:00|37.84|37.54|37.9|37.6|37.92|37.62|37.84|37.54|107
1634863200000|2021-10-22 00:40:00|37.91|37.61|37.94|37.64|37.96|37.66|37.88|37.58|94
1634863500000|2021-10-22 00:45:00|37.93|37.63|37.86|37.56|37.96|37.66|37.86|37.56|74
1634863800000|2021-10-22 00:50:00|37.87|37.57|37.92|37.62|37.92|37.62|37.83|37.53|57
1634864100000|2021-10-22 00:55:00|37.91|37.61|37.92|37.62|37.94|37.64|37.88|37.58|80
1634864400000|2021-10-22 01:00:00|37.93|37.63|37.99|37.69|38|37.7|37.89|37.59|93
1634864700000|2021-10-22 01:05:00|37.98|37.68|38.04|37.74|38.07|37.77|37.98|37.68|77
1634865000000|2021-10-22 01:10:00|38.05|37.75|38.14|37.84|38.14|37.84|38.04|37.74|87
1634865300000|2021-10-22 01:15:00|38.15|37.85|38.11|37.81|38.16|37.86|38.07|37.77|87
1634865600000|2021-10-22 01:20:00|38.1|37.8|38.13|37.83|38.15|37.85|38.08|37.78|95
1634865900000|2021-10-22 01:25:00|38.12|37.82|38.16|37.86|38.17|37.87|38.12|37.82|79
1634866200000|2021-10-22 01:30:00|38.17|37.87|38.15|37.85|38.18|37.88|38.11|37.81|123
1634866500000|2021-10-22 01:35:00|38.16|37.86|38.13|37.83|38.18|37.88|38.1|37.8|115
1634866800000|2021-10-22 01:40:00|38.14|37.84|38.01|37.71|38.14|37.84|37.98|37.68|117
1634867100000|2021-10-22 01:45:00|38|37.7|38|37.7|38.06|37.76|38|37.7|105
1634867400000|2021-10-22 01:50:00|37.99|37.69|37.91|37.61|37.99|37.69|37.91|37.61|97
1634867700000|2021-10-22 01:55:00|37.9|37.6|37.81|37.51|37.94|37.64|37.81|37.51|101
1634868000000|2021-10-22 02:00:00|37.82|37.52|37.9|37.6|37.93|37.63|37.8|37.5|116
1634868300000|2021-10-22 02:05:00|37.89|37.59|38|37.7|38.03|37.73|37.84|37.54|89
1634868600000|2021-10-22 02:10:00|37.99|37.69|37.99|37.69|38|37.7|37.92|37.62|100
1634868900000|2021-10-22 02:15:00|38|37.7|37.98|37.68|38.02|37.72|37.95|37.65|100
1634869200000|2021-10-22 02:20:00|37.97|37.67|37.95|37.65|37.98|37.68|37.89|37.59|69
1634869500000|2021-10-22 02:25:00|37.96|37.66|38.02|37.72|38.05|37.75|37.93|37.63|113
1634869800000|2021-10-22 02:30:00|38.01|37.71|37.92|37.62|38.02|37.72|37.91|37.61|66
1634870100000|2021-10-22 02:35:00|37.93|37.63|37.91|37.61|38.01|37.71|37.91|37.61|134
1634870400000|2021-10-22 02:40:00|37.92|37.62|37.85|37.55|37.93|37.63|37.85|37.55|72
1634870700000|2021-10-22 02:45:00|37.84|37.54|37.86|37.56|37.92|37.62|37.83|37.53|79
1634871000000|2021-10-22 02:50:00|37.87|37.57|37.8|37.5|37.88|37.58|37.79|37.49|64
1634871300000|2021-10-22 02:55:00|37.81|37.51|37.88|37.58|37.94|37.64|37.79|37.49|97
1634871600000|2021-10-22 03:00:00|37.89|37.59|37.99|37.69|38|37.7|37.88|37.58|96
1634871900000|2021-10-22 03:05:00|37.98|37.68|38|37.7|38.01|37.71|37.96|37.66|82
1634872200000|2021-10-22 03:10:00|38.01|37.71|38.06|37.76|38.08|37.78|38|37.7|82
1634872500000|2021-10-22 03:15:00|38.07|37.77|38.09|37.79|38.11|37.81|38.04|37.74|76
1634872800000|2021-10-22 03:20:00|38.1|37.8|38.11|37.81|38.13|37.83|38.08|37.78|90
1634873100000|2021-10-22 03:25:00|38.12|37.82|38.1|37.8|38.13|37.83|38.06|37.76|66
1634873400000|2021-10-22 03:30:00|38.11|37.81|38.16|37.86|38.17|37.87|38.1|37.8|84
1634873700000|2021-10-22 03:35:00|38.17|37.87|38.17|37.87|38.18|37.88|38.13|37.83|87
1634874000000|2021-10-22 03:40:00|38.16|37.86|38.19|37.89|38.2|37.9|38.14|37.84|74
1634874300000|2021-10-22 03:45:00|38.2|37.9|38.18|37.88|38.2|37.9|38.15|37.85|49
1634874600000|2021-10-22 03:50:00|38.17|37.87|38.17|37.87|38.19|37.89|38.11|37.81|70
1634874900000|2021-10-22 03:55:00|38.16|37.86|38.13|37.83|38.16|37.86|38.05|37.75|119
1634875200000|2021-10-22 04:00:00|38.12|37.82|38.11|37.81|38.18|37.88|38.11|37.81|85
1634875500000|2021-10-22 04:05:00|38.12|37.82|38.07|37.77|38.12|37.82|38.02|37.72|59
1634875800000|2021-10-22 04:10:00|38.06|37.76|38.1|37.8|38.14|37.84|38.06|37.76|71
1634876100000|2021-10-22 04:15:00|38.09|37.79|38.01|37.71|38.11|37.81|37.99|37.69|83
1634876400000|2021-10-22 04:20:00|38.02|37.72|37.99|37.69|38.04|37.74|37.98|37.68|104
1634876700000|2021-10-22 04:25:00|38|37.7|38.02|37.72|38.04|37.74|37.96|37.66|65
1634877000000|2021-10-22 04:30:00|38.03|37.73|38.15|37.85|38.16|37.86|38.03|37.73|69
1634877300000|2021-10-22 04:35:00|38.16|37.86|38.07|37.77|38.16|37.86|38|37.7|94
1634877600000|2021-10-22 04:40:00|38.06|37.76|37.97|37.67|38.07|37.77|37.95|37.65|56
1634877900000|2021-10-22 04:45:00|37.98|37.68|37.95|37.65|38|37.7|37.94|37.64|78
1634878200000|2021-10-22 04:50:00|37.96|37.66|38|37.7|38.04|37.74|37.95|37.65|73
1634878500000|2021-10-22 04:55:00|38.01|37.71|37.96|37.66|38.02|37.72|37.93|37.63|97
1634878800000|2021-10-22 05:00:00|37.97|37.67|37.99|37.69|38.07|37.77|37.97|37.67|101
1634879100000|2021-10-22 05:05:00|38|37.7|37.9|37.6|38|37.7|37.9|37.6|65
1634879400000|2021-10-22 05:10:00|37.89|37.59|37.95|37.65|37.99|37.69|37.88|37.58|87
1634879700000|2021-10-22 05:15:00|37.96|37.66|37.98|37.68|38.02|37.72|37.96|37.66|79
1634880000000|2021-10-22 05:20:00|37.99|37.69|37.87|37.57|37.99|37.69|37.87|37.57|119
1634880300000|2021-10-22 05:25:00|37.88|37.58|37.82|37.52|37.9|37.6|37.81|37.51|89
1634880600000|2021-10-22 05:30:00|37.83|37.53|37.86|37.56|37.91|37.61|37.82|37.52|104
1634880900000|2021-10-22 05:35:00|37.87|37.57|37.93|37.63|37.94|37.64|37.87|37.57|51
1634881200000|2021-10-22 05:40:00|37.92|37.62|38.02|37.72|38.07|37.77|37.92|37.62|78
1634881500000|2021-10-22 05:45:00|38.01|37.71|37.9|37.6|38.03|37.73|37.9|37.6|70
1634881800000|2021-10-22 05:50:00|37.91|37.61|37.95|37.65|37.96|37.66|37.9|37.6|44
1634882100000|2021-10-22 05:55:00|37.97|37.67|38.02|37.72|38.07|37.77|37.96|37.66|101
1634882400000|2021-10-22 06:00:00|38.03|37.73|38.11|37.81|38.11|37.81|37.98|37.68|101
1634882700000|2021-10-22 06:05:00|38.1|37.8|38.12|37.82|38.16|37.86|38.07|37.77|75
1634883000000|2021-10-22 06:10:00|38.13|37.83|38|37.7|38.13|37.83|38|37.7|73
1634883300000|2021-10-22 06:15:00|37.99|37.69|37.93|37.63|38.04|37.74|37.92|37.62|95
1634883600000|2021-10-22 06:20:00|37.92|37.62|37.88|37.58|37.94|37.64|37.87|37.57|61
1634883900000|2021-10-22 06:25:00|37.87|37.57|37.8|37.5|37.88|37.58|37.78|37.48|78
1634884200000|2021-10-22 06:30:00|37.81|37.51|37.9|37.6|37.9|37.6|37.81|37.51|78
1634884500000|2021-10-22 06:35:00|37.89|37.59|37.72|37.42|37.89|37.59|37.72|37.42|94
1634884800000|2021-10-22 06:40:00|37.71|37.41|37.73|37.43|37.78|37.48|37.69|37.39|93
1634885100000|2021-10-22 06:45:00|37.72|37.42|37.74|37.44|37.82|37.52|37.72|37.42|92
1634885400000|2021-10-22 06:50:00|37.75|37.45|37.82|37.52|37.82|37.52|37.7|37.4|82
1634885700000|2021-10-22 06:55:00|37.81|37.51|37.79|37.49|37.85|37.55|37.76|37.46|80
1634886000000|2021-10-22 07:00:00|37.8|37.5|37.67|37.37|37.86|37.56|37.6|37.3|143
1634886300000|2021-10-22 07:05:00|37.7|37.4|37.68|37.38|37.7|37.4|37.63|37.33|111
1634886600000|2021-10-22 07:10:00|37.69|37.39|37.59|37.29|37.69|37.39|37.58|37.28|68
1634886900000|2021-10-22 07:15:00|37.6|37.3|37.7|37.4|37.75|37.45|37.6|37.3|77
1634887200000|2021-10-22 07:20:00|37.69|37.39|37.76|37.46|37.76|37.46|37.69|37.39|56
1634887500000|2021-10-22 07:25:00|37.75|37.45|37.75|37.45|37.77|37.47|37.7|37.4|77
1634887800000|2021-10-22 07:30:00|37.76|37.46|37.84|37.54|37.85|37.55|37.74|37.44|81
1634888100000|2021-10-22 07:35:00|37.83|37.53|37.88|37.58|37.91|37.61|37.82|37.52|57
1634888400000|2021-10-22 07:40:00|37.89|37.59|37.98|37.68|37.98|37.68|37.89|37.59|76
1634888700000|2021-10-22 07:45:00|37.97|37.67|37.99|37.69|38|37.7|37.93|37.63|55
1634889000000|2021-10-22 07:50:00|37.98|37.68|37.91|37.61|37.99|37.69|37.91|37.61|83
1634889300000|2021-10-22 07:55:00|37.92|37.62|37.93|37.63|37.94|37.64|37.87|37.57|92
1634889600000|2021-10-22 08:00:00|37.94|37.64|37.99|37.69|38|37.7|37.93|37.63|46
1634889900000|2021-10-22 08:05:00|37.98|37.68|38.02|37.72|38.02|37.72|37.98|37.68|71
1634890200000|2021-10-22 08:10:00|38.01|37.71|38.1|37.8|38.11|37.81|38.01|37.71|58
1634890500000|2021-10-22 08:15:00|38.11|37.81|38.14|37.84|38.14|37.84|38.1|37.8|73
1634890800000|2021-10-22 08:20:00|38.15|37.85|38.1|37.8|38.16|37.86|38.07|37.77|55
1634891100000|2021-10-22 08:25:00|38.11|37.81|38.05|37.75|38.14|37.84|38.05|37.75|67
1634891400000|2021-10-22 08:30:00|38.06|37.76|38.06|37.76|38.09|37.79|38.04|37.74|93
1634891700000|2021-10-22 08:35:00|38.05|37.75|38.11|37.81|38.12|37.82|38.04|37.74|49
1634892000000|2021-10-22 08:40:00|38.12|37.82|38.16|37.86|38.17|37.87|38.11|37.81|46
1634892300000|2021-10-22 08:45:00|38.17|37.87|38.17|37.87|38.17|37.87|38.1|37.8|86
1634892600000|2021-10-22 08:50:00|38.16|37.86|38.18|37.88|38.19|37.89|38.16|37.86|47
1634892900000|2021-10-22 08:55:00|38.17|37.87|38.1|37.8|38.19|37.89|38.09|37.79|98
1634893200000|2021-10-22 09:00:00|38.11|37.81|38.18|37.88|38.2|37.9|38.11|37.81|136
1634893500000|2021-10-22 09:05:00|38.17|37.87|38.11|37.81|38.18|37.88|38.09|37.79|118
1634893800000|2021-10-22 09:10:00|38.1|37.8|38.11|37.81|38.13|37.83|38.08|37.78|68
1634894100000|2021-10-22 09:15:00|38.1|37.8|38.08|37.78|38.11|37.81|38.05|37.75|115
1634894400000|2021-10-22 09:20:00|38.09|37.79|38.03|37.73|38.1|37.8|38.03|37.73|72
1634894700000|2021-10-22 09:25:00|38.04|37.74|38.03|37.73|38.11|37.81|38.02|37.72|122
1634895000000|2021-10-22 09:30:00|38.04|37.74|37.9|37.6|38.05|37.75|37.86|37.56|141
1634895300000|2021-10-22 09:35:00|37.91|37.61|37.84|37.54|37.93|37.63|37.82|37.52|60
1634895600000|2021-10-22 09:40:00|37.83|37.53|37.92|37.62|37.92|37.62|37.83|37.53|92
1634895900000|2021-10-22 09:45:00|37.93|37.63|37.85|37.55|37.93|37.63|37.85|37.55|61
1634896200000|2021-10-22 09:50:00|37.86|37.56|37.89|37.59|37.91|37.61|37.83|37.53|78
1634896500000|2021-10-22 09:55:00|37.9|37.6|37.86|37.56|37.94|37.64|37.86|37.56|87
1634896800000|2021-10-22 10:00:00|37.87|37.57|37.81|37.51|37.92|37.62|37.8|37.5|101
1634897100000|2021-10-22 10:05:00|37.8|37.5|37.87|37.57|37.9|37.6|37.8|37.5|98
1634897400000|2021-10-22 10:10:00|37.86|37.56|37.87|37.57|37.91|37.61|37.84|37.54|46
1634897700000|2021-10-22 10:15:00|37.86|37.56|37.86|37.56|37.9|37.6|37.84|37.54|73
1634898000000|2021-10-22 10:20:00|37.85|37.55|37.84|37.54|37.9|37.6|37.82|37.52|104
1634898300000|2021-10-22 10:25:00|37.83|37.53|37.74|37.44|37.87|37.57|37.73|37.43|131
1634898600000|2021-10-22 10:30:00|37.75|37.45|37.9|37.6|37.91|37.61|37.75|37.45|64
1634898900000|2021-10-22 10:35:00|37.91|37.61|37.89|37.59|37.93|37.63|37.83|37.53|106
1634899200000|2021-10-22 10:40:00|37.88|37.58|37.9|37.6|37.91|37.61|37.85|37.55|72
1634899500000|2021-10-22 10:45:00|37.91|37.61|37.96|37.66|37.97|37.67|37.9|37.6|74
1634899800000|2021-10-22 10:50:00|37.95|37.65|37.9|37.6|37.96|37.66|37.89|37.59|38
1634900100000|2021-10-22 10:55:00|37.91|37.61|37.89|37.59|37.97|37.67|37.89|37.59|77
1634900400000|2021-10-22 11:00:00|37.9|37.6|37.9|37.6|37.98|37.68|37.9|37.6|65
1634900700000|2021-10-22 11:05:00|37.89|37.59|37.95|37.65|37.96|37.66|37.88|37.58|47
1634901000000|2021-10-22 11:10:00|37.94|37.64|37.99|37.69|38.02|37.72|37.94|37.64|53
1634901300000|2021-10-22 11:15:00|37.98|37.68|38|37.7|38.04|37.74|37.94|37.64|52
1634901600000|2021-10-22 11:20:00|37.99|37.69|38.01|37.71|38.05|37.75|37.99|37.69|60
1634901900000|2021-10-22 11:25:00|38.02|37.72|38.01|37.71|38.03|37.73|37.99|37.69|44
1634902200000|2021-10-22 11:30:00|38|37.7|38.05|37.75|38.05|37.75|37.97|37.67|82
1634902500000|2021-10-22 11:35:00|38.04|37.74|38.07|37.77|38.1|37.8|38.02|37.72|42
1634902800000|2021-10-22 11:40:00|38.08|37.78|38|37.7|38.1|37.8|37.99|37.69|92
1634903100000|2021-10-22 11:45:00|38.01|37.71|38.08|37.78|38.09|37.79|37.98|37.68|62
1634903400000|2021-10-22 11:50:00|38.07|37.77|37.99|37.69|38.08|37.78|37.98|37.68|79
1634903700000|2021-10-22 11:55:00|38|37.7|38.03|37.73|38.05|37.75|37.98|37.68|81
1634904000000|2021-10-22 12:00:00|38.04|37.74|38.04|37.74|38.1|37.8|38.03|37.73|63
1634904300000|2021-10-22 12:05:00|38.03|37.73|38.01|37.71|38.07|37.77|38|37.7|49
1634904600000|2021-10-22 12:10:00|38|37.7|37.97|37.67|38.03|37.73|37.93|37.63|103
1634904900000|2021-10-22 12:15:00|37.96|37.66|37.93|37.63|37.96|37.66|37.9|37.6|48
1634905200000|2021-10-22 12:20:00|37.94|37.64|38.06|37.76|38.07|37.77|37.94|37.64|91
1634905500000|2021-10-22 12:25:00|38.07|37.77|38.01|37.71|38.08|37.78|38|37.7|64
1634905800000|2021-10-22 12:30:00|38.02|37.72|38.08|37.78|38.08|37.78|38|37.7|36
1634906100000|2021-10-22 12:35:00|38.07|37.77|38.09|37.79|38.1|37.8|38.05|37.75|56
1634906400000|2021-10-22 12:40:00|38.08|37.78|38.12|37.82|38.13|37.83|38.06|37.76|91
1634906700000|2021-10-22 12:45:00|38.13|37.83|38.18|37.88|38.19|37.89|38.11|37.81|66
1634907000000|2021-10-22 12:50:00|38.19|37.89|38.15|37.85|38.2|37.9|38.12|37.82|71
1634907300000|2021-10-22 12:55:00|38.16|37.86|38.16|37.86|38.18|37.88|38.15|37.85|65
1634907600000|2021-10-22 13:00:00|38.17|37.87|38.17|37.87|38.19|37.89|38.16|37.86|57
1634907900000|2021-10-22 13:05:00|38.18|37.88|38.06|37.76|38.19|37.89|38.05|37.75|77
1634908200000|2021-10-22 13:10:00|38.05|37.75|38.1|37.8|38.11|37.81|38.05|37.75|36
1634908500000|2021-10-22 13:15:00|38.11|37.81|37.98|37.68|38.11|37.81|37.96|37.66|116
1634908800000|2021-10-22 13:20:00|37.99|37.69|37.99|37.69|38.06|37.76|37.99|37.69|79
1634909100000|2021-10-22 13:25:00|37.98|37.68|37.99|37.69|38.04|37.74|37.96|37.66|89
1634909400000|2021-10-22 13:30:00|38|37.7|37.92|37.62|38.07|37.77|37.91|37.61|118
1634909700000|2021-10-22 13:35:00|37.93|37.63|37.97|37.67|37.98|37.68|37.9|37.6|81
1634910000000|2021-10-22 13:40:00|37.98|37.68|38.05|37.75|38.11|37.81|37.97|37.67|104
1634910300000|2021-10-22 13:45:00|38.04|37.74|37.87|37.57|38.04|37.74|37.86|37.56|108
1634910600000|2021-10-22 13:50:00|37.86|37.56|37.67|37.37|37.87|37.57|37.6|37.3|212
1634910900000|2021-10-22 13:55:00|37.66|37.36|37.67|37.37|37.72|37.42|37.55|37.25|173
1634911200000|2021-10-22 14:00:00|37.66|37.36|37.33|37.03|37.67|37.37|37.06|36.76|246
1634911500000|2021-10-22 14:05:00|37.32|37.02|37.23|36.93|37.34|37.04|37.1|36.8|222
1634911800000|2021-10-22 14:10:00|37.22|36.92|37.2|36.9|37.22|36.92|37.1|36.8|161
1634912100000|2021-10-22 14:15:00|37.19|36.89|37.12|36.82|37.25|36.95|37.05|36.75|178
1634912400000|2021-10-22 14:20:00|37.11|36.81|37.05|36.75|37.15|36.85|37.03|36.73|172
1634912700000|2021-10-22 14:25:00|37.06|36.76|37.12|36.82|37.13|36.83|37.02|36.72|106
1634913000000|2021-10-22 14:30:00|37.11|36.81|37.12|36.82|37.21|36.91|37.09|36.79|112
1634913300000|2021-10-22 14:35:00|37.11|36.81|37.13|36.83|37.16|36.86|36.94|36.64|204
1634913600000|2021-10-22 14:40:00|37.12|36.82|37.06|36.76|37.15|36.85|37.05|36.75|145
1634913900000|2021-10-22 14:45:00|37.05|36.75|37.19|36.89|37.22|36.92|37.05|36.75|110
1634914200000|2021-10-22 14:50:00|37.2|36.9|37.34|37.04|37.36|37.06|37.12|36.82|200
1634914500000|2021-10-22 14:55:00|37.35|37.05|37.48|37.18|37.58|37.28|37.28|36.98|228
1634914800000|2021-10-22 15:00:00|37.47|37.17|37.58|37.28|37.63|37.33|37.45|37.15|157
1634915100000|2021-10-22 15:05:00|37.57|37.27|37.36|37.06|37.61|37.31|37.34|37.04|150
1634915400000|2021-10-22 15:10:00|37.37|37.07|37.44|37.14|37.51|37.21|37.36|37.06|135
1634915700000|2021-10-22 15:15:00|37.43|37.13|37.28|36.98|37.44|37.14|37.25|36.95|90
1634916000000|2021-10-22 15:20:00|37.27|36.97|37.11|36.81|37.31|37.01|37.11|36.81|150
1634916300000|2021-10-22 15:25:00|37.12|36.82|37.02|36.72|37.19|36.89|37.01|36.71|150
1634916600000|2021-10-22 15:30:00|37.01|36.71|37.25|36.95|37.25|36.95|37|36.7|178
1634916900000|2021-10-22 15:35:00|37.24|36.94|37.24|36.94|37.32|37.02|37.23|36.93|110
1634917200000|2021-10-22 15:40:00|37.25|36.95|37.26|36.96|37.27|36.97|37.17|36.87|106
1634917500000|2021-10-22 15:45:00|37.25|36.95|37.24|36.94|37.33|37.03|37.2|36.9|149
1634917800000|2021-10-22 15:50:00|37.23|36.93|37.12|36.82|37.26|36.96|37.11|36.81|123
1634918100000|2021-10-22 15:55:00|37.13|36.83|37.13|36.83|37.26|36.96|37.1|36.8|149
1634918400000|2021-10-22 16:00:00|37.12|36.82|37.17|36.87|37.19|36.89|36.99|36.69|243
1634918700000|2021-10-22 16:05:00|37.16|36.86|37.06|36.76|37.22|36.92|37.06|36.76|153
1634919000000|2021-10-22 16:10:00|37.05|36.75|36.83|36.53|37.06|36.76|36.77|36.47|197
1634919300000|2021-10-22 16:15:00|36.82|36.52|37.05|36.75|37.12|36.82|36.72|36.42|264
1634919600000|2021-10-22 16:20:00|37.04|36.74|37.29|36.99|37.32|37.02|37.03|36.73|188
1634919900000|2021-10-22 16:25:00|37.28|36.98|37.35|37.05|37.4|37.1|37.23|36.93|151
1634920200000|2021-10-22 16:30:00|37.36|37.06|37.39|37.09|37.42|37.12|37.35|37.05|99
1634920500000|2021-10-22 16:35:00|37.38|37.08|37.43|37.13|37.44|37.14|37.29|36.99|151
1634920800000|2021-10-22 16:40:00|37.44|37.14|37.43|37.13|37.46|37.16|37.4|37.1|82
1634921100000|2021-10-22 16:45:00|37.44|37.14|37.43|37.13|37.5|37.2|37.41|37.11|89
1634921400000|2021-10-22 16:50:00|37.44|37.14|37.51|37.21|37.52|37.22|37.41|37.11|122
1634921700000|2021-10-22 16:55:00|37.52|37.22|37.48|37.18|37.53|37.23|37.43|37.13|77
1634922000000|2021-10-22 17:00:00|37.47|37.17|37.45|37.15|37.48|37.18|37.42|37.12|45
1634922300000|2021-10-22 17:05:00|37.46|37.16|37.45|37.15|37.49|37.19|37.39|37.09|85
1634922600000|2021-10-22 17:10:00|37.44|37.14|37.37|37.07|37.44|37.14|37.34|37.04|84
1634922900000|2021-10-22 17:15:00|37.36|37.06|37.23|36.93|37.36|37.06|37.23|36.93|107
1634923200000|2021-10-22 17:20:00|37.24|36.94|37.22|36.92|37.28|36.98|37.16|36.86|90
1634923500000|2021-10-22 17:25:00|37.23|36.93|37.16|36.86|37.26|36.96|37.13|36.83|115
1634923800000|2021-10-22 17:30:00|37.15|36.85|37.11|36.81|37.26|36.96|37.05|36.75|233
1634924100000|2021-10-22 17:35:00|37.12|36.82|37.08|36.78|37.18|36.88|37.06|36.76|186
1634924400000|2021-10-22 17:40:00|37.09|36.79|37.05|36.75|37.1|36.8|37|36.7|96
1634924700000|2021-10-22 17:45:00|37.06|36.76|37.05|36.75|37.14|36.84|37.01|36.71|98
1634925000000|2021-10-22 17:50:00|37.04|36.74|37.03|36.73|37.09|36.79|37.01|36.71|84
1634925300000|2021-10-22 17:55:00|37.02|36.72|36.98|36.68|37.07|36.77|36.98|36.68|76
1634925600000|2021-10-22 18:00:00|36.97|36.67|37|36.7|37.04|36.74|36.96|36.66|115
1634925900000|2021-10-22 18:05:00|37.01|36.71|37.12|36.82|37.13|36.83|37|36.7|89
1634926200000|2021-10-22 18:10:00|37.13|36.83|37|36.7|37.13|36.83|37|36.7|76
1634926500000|2021-10-22 18:15:00|37.01|36.71|37.04|36.74|37.11|36.81|36.98|36.68|123
1634926800000|2021-10-22 18:20:00|37.03|36.73|37.13|36.83|37.14|36.84|36.97|36.67|100
1634927100000|2021-10-22 18:25:00|37.14|36.84|37.13|36.83|37.2|36.9|37.13|36.83|84
1634927400000|2021-10-22 18:30:00|37.15|36.85|37.27|36.97|37.29|36.99|37.13|36.83|91
1634927700000|2021-10-22 18:35:00|37.28|36.98|37.36|37.06|37.36|37.06|37.26|36.96|64
1634928000000|2021-10-22 18:40:00|37.35|37.05|37.26|36.96|37.36|37.06|37.26|36.96|83
1634928300000|2021-10-22 18:45:00|37.27|36.97|37.27|36.97|37.34|37.04|37.26|36.96|90
1634928600000|2021-10-22 18:50:00|37.26|36.96|37.18|36.88|37.26|36.96|37.15|36.85|53
1634928900000|2021-10-22 18:55:00|37.19|36.89|37.18|36.88|37.29|36.99|37.15|36.85|79
1634929200000|2021-10-22 19:00:00|37.17|36.87|37.08|36.78|37.17|36.87|37.06|36.76|82
1634929500000|2021-10-22 19:05:00|37.09|36.79|37.01|36.71|37.1|36.8|37.01|36.71|87
1634929800000|2021-10-22 19:10:00|37.02|36.72|37.07|36.77|37.09|36.79|37.02|36.72|102
1634930100000|2021-10-22 19:15:00|37.06|36.76|37.11|36.81|37.14|36.84|37.04|36.74|89
1634930400000|2021-10-22 19:20:00|37.1|36.8|37.2|36.9|37.24|36.94|37.09|36.79|88
1634930700000|2021-10-22 19:25:00|37.21|36.91|37.33|37.03|37.33|37.03|37.2|36.9|113
1634931000000|2021-10-22 19:30:00|37.32|37.02|37.25|36.95|37.33|37.03|37.24|36.94|114
1634931300000|2021-10-22 19:35:00|37.24|36.94|37.25|36.95|37.29|36.99|37.23|36.93|80
1634931600000|2021-10-22 19:40:00|37.24|36.94|37.11|36.81|37.24|36.94|37.1|36.8|69
1634931900000|2021-10-22 19:45:00|37.1|36.8|37.17|36.87|37.23|36.93|37.09|36.79|93
1634932200000|2021-10-22 19:50:00|37.18|36.88|37.28|36.98|37.28|36.98|37.16|36.86|91
1634932500000|2021-10-22 19:55:00|37.27|36.97|37.33|37.03|37.35|37.05|37.27|36.97|90
1634932800000|2021-10-22 20:00:00|37.32|37.02|37.33|37.03|37.33|37.03|37.24|36.94|124
1634933100000|2021-10-22 20:05:00|37.34|37.04|37.44|37.14|37.44|37.14|37.34|37.04|118
1634933400000|2021-10-22 20:10:00|37.43|37.13|37.4|37.1|37.46|37.16|37.33|37.03|90
1634933700000|2021-10-22 20:15:00|37.41|37.11|37.34|37.04|37.42|37.12|37.34|37.04|108
1634934000000|2021-10-22 20:20:00|37.35|37.05|37.26|36.96|37.35|37.05|37.25|36.95|48
1634934300000|2021-10-22 20:25:00|37.27|36.97|37.31|37.01|37.33|37.03|37.25|36.95|76
1634934600000|2021-10-22 20:30:00|37.3|37|37.37|37.07|37.39|37.09|37.28|36.98|62
1634934900000|2021-10-22 20:35:00|37.38|37.08|37.39|37.09|37.4|37.1|37.32|37.02|72
1634935200000|2021-10-22 20:40:00|37.38|37.08|37.42|37.12|37.42|37.12|37.36|37.06|51
1634935500000|2021-10-22 20:45:00|37.41|37.11|37.43|37.13|37.43|37.13|37.38|37.08|43
1634935800000|2021-10-22 20:50:00|37.42|37.12|37.32|37.02|37.42|37.12|37.31|37.01|72
1634936100000|2021-10-22 20:55:00|37.33|37.03|37.3|37|37.36|37.06|37.29|36.99|40
1634972400000|2021-10-23 07:00:00|37.31|37.01|37.31|37.01|37.31|37.01|37.31|37.01|1
1634972700000|2021-10-23 07:05:00|37.69|37.39|37.73|37.43|37.74|37.44|37.66|37.36|54
1634973000000|2021-10-23 07:10:00|37.74|37.44|37.73|37.43|37.75|37.45|37.72|37.42|32
1634973300000|2021-10-23 07:15:00|37.72|37.42|37.61|37.31|37.72|37.42|37.6|37.3|30
1634973600000|2021-10-23 07:20:00|37.62|37.32|37.59|37.29|37.62|37.32|37.54|37.24|36
1634973900000|2021-10-23 07:25:00|37.6|37.3|37.73|37.43|37.75|37.45|37.59|37.29|54
1634974200000|2021-10-23 07:30:00|37.74|37.44|37.65|37.35|37.74|37.44|37.65|37.35|34
1634974500000|2021-10-23 07:35:00|37.66|37.36|37.6|37.3|37.66|37.36|37.6|37.3|41
1634974800000|2021-10-23 07:40:00|37.61|37.31|37.66|37.36|37.67|37.37|37.61|37.31|44
1634975100000|2021-10-23 07:45:00|37.67|37.37|37.69|37.39|37.7|37.4|37.66|37.36|37
1634975400000|2021-10-23 07:50:00|37.7|37.4|37.7|37.4|37.72|37.42|37.68|37.38|43
1634975700000|2021-10-23 07:55:00|37.71|37.41|37.73|37.43|37.77|37.47|37.69|37.39|60
1634976000000|2021-10-23 08:00:00|37.72|37.42|37.77|37.47|37.77|37.47|37.7|37.4|42
1634976300000|2021-10-23 08:05:00|37.76|37.46|37.75|37.45|37.76|37.46|37.74|37.44|28
1634976600000|2021-10-23 08:10:00|37.76|37.46|37.75|37.45|37.78|37.48|37.75|37.45|44
1634976900000|2021-10-23 08:15:00|37.76|37.46|37.78|37.48|37.78|37.48|37.75|37.45|55
1634977200000|2021-10-23 08:20:00|37.77|37.47|37.76|37.46|37.78|37.48|37.74|37.44|50
1634977500000|2021-10-23 08:25:00|37.75|37.45|37.72|37.42|37.76|37.46|37.69|37.39|52
1634977800000|2021-10-23 08:30:00|37.71|37.41|37.68|37.38|37.76|37.46|37.68|37.38|36
1634978100000|2021-10-23 08:35:00|37.67|37.37|37.63|37.33|37.68|37.38|37.62|37.32|38
1634978400000|2021-10-23 08:40:00|37.62|37.32|37.63|37.33|37.64|37.34|37.61|37.31|32
1634978700000|2021-10-23 08:45:00|37.64|37.34|37.71|37.41|37.74|37.44|37.62|37.32|57
1634979000000|2021-10-23 08:50:00|37.7|37.4|37.7|37.4|37.76|37.46|37.7|37.4|35
1634979300000|2021-10-23 08:55:00|37.71|37.41|37.76|37.46|37.78|37.48|37.7|37.4|44
1634979600000|2021-10-23 09:00:00|37.77|37.47|37.71|37.41|37.8|37.5|37.71|37.41|54
1634979900000|2021-10-23 09:05:00|37.72|37.42|37.64|37.34|37.72|37.42|37.62|37.32|64
1634980200000|2021-10-23 09:10:00|37.63|37.33|37.58|37.28|37.65|37.35|37.56|37.26|42
1634980500000|2021-10-23 09:15:00|37.59|37.29|37.46|37.16|37.63|37.33|37.45|37.15|109
1634980800000|2021-10-23 09:20:00|37.47|37.17|37.43|37.13|37.5|37.2|37.42|37.12|90
1634981100000|2021-10-23 09:25:00|37.42|37.12|37.47|37.17|37.5|37.2|37.41|37.11|76
1634981400000|2021-10-23 09:30:00|37.48|37.18|37.5|37.2|37.56|37.26|37.46|37.16|57
1634981700000|2021-10-23 09:35:00|37.49|37.19|37.51|37.21|37.52|37.22|37.42|37.12|79
1634982000000|2021-10-23 09:40:00|37.52|37.22|37.53|37.23|37.56|37.26|37.5|37.2|64
1634982300000|2021-10-23 09:45:00|37.54|37.24|37.51|37.21|37.6|37.3|37.5|37.2|56
1634982600000|2021-10-23 09:50:00|37.52|37.22|37.53|37.23|37.57|37.27|37.52|37.22|69
1634982900000|2021-10-23 09:55:00|37.54|37.24|37.47|37.17|37.57|37.27|37.45|37.15|56
1634983200000|2021-10-23 10:00:00|37.48|37.18|37.58|37.28|37.58|37.28|37.47|37.17|65
1634983500000|2021-10-23 10:05:00|37.59|37.29|37.53|37.23|37.59|37.29|37.51|37.21|35
1634983800000|2021-10-23 10:10:00|37.52|37.22|37.44|37.14|37.52|37.22|37.44|37.14|37
1634984100000|2021-10-23 10:15:00|37.43|37.13|37.38|37.08|37.47|37.17|37.36|37.06|64
1634984400000|2021-10-23 10:20:00|37.39|37.09|37.36|37.06|37.42|37.12|37.36|37.06|40
1634984700000|2021-10-23 10:25:00|37.37|37.07|37.35|37.05|37.42|37.12|37.34|37.04|51
1634985000000|2021-10-23 10:30:00|37.36|37.06|37.35|37.05|37.43|37.13|37.35|37.05|54
1634985300000|2021-10-23 10:35:00|37.36|37.06|37.27|36.97|37.37|37.07|37.27|36.97|70
1634985600000|2021-10-23 10:40:00|37.28|36.98|37.23|36.93|37.32|37.02|37.22|36.92|73
1634985900000|2021-10-23 10:45:00|37.24|36.94|37.25|36.95|37.32|37.02|37.22|36.92|96
1634986200000|2021-10-23 10:50:00|37.26|36.96|37.2|36.9|37.31|37.01|37.19|36.89|49
1634986500000|2021-10-23 10:55:00|37.19|36.89|37.15|36.85|37.22|36.92|37.15|36.85|76
1634986800000|2021-10-23 11:00:00|37.14|36.84|37.18|36.88|37.29|36.99|36.95|36.65|180
1634987100000|2021-10-23 11:05:00|37.17|36.87|37.26|36.96|37.27|36.97|37.17|36.87|165
1634987400000|2021-10-23 11:10:00|37.27|36.97|37.3|37|37.36|37.06|37.25|36.95|138
1634987700000|2021-10-23 11:15:00|37.31|37.01|37.42|37.12|37.47|37.17|37.31|37.01|113
1634988000000|2021-10-23 11:20:00|37.43|37.13|37.53|37.23|37.54|37.24|37.43|37.13|91
1634988300000|2021-10-23 11:25:00|37.54|37.24|37.5|37.2|37.54|37.24|37.45|37.15|89
1634988600000|2021-10-23 11:30:00|37.51|37.21|37.59|37.29|37.6|37.3|37.49|37.19|81
1634988900000|2021-10-23 11:35:00|37.58|37.28|37.61|37.31|37.63|37.33|37.57|37.27|52
1634989200000|2021-10-23 11:40:00|37.6|37.3|37.66|37.36|37.67|37.37|37.6|37.3|103
1634989500000|2021-10-23 11:45:00|37.67|37.37|37.65|37.35|37.67|37.37|37.61|37.31|76
1634989800000|2021-10-23 11:50:00|37.66|37.36|37.6|37.3|37.66|37.36|37.6|37.3|83
1634990100000|2021-10-23 11:55:00|37.61|37.31|37.69|37.39|37.69|37.39|37.59|37.29|57
1634990400000|2021-10-23 12:00:00|37.7|37.4|37.62|37.32|37.72|37.42|37.62|37.32|54
1634990700000|2021-10-23 12:05:00|37.63|37.33|37.68|37.38|37.7|37.4|37.62|37.32|62
1634991000000|2021-10-23 12:10:00|37.67|37.37|37.63|37.33|37.67|37.37|37.63|37.33|15
1634991300000|2021-10-23 12:15:00|37.62|37.32|37.69|37.39|37.7|37.4|37.62|37.32|48
1634991600000|2021-10-23 12:20:00|37.68|37.38|37.71|37.41|37.72|37.42|37.68|37.38|62
1634991900000|2021-10-23 12:25:00|37.7|37.4|37.72|37.42|37.74|37.44|37.7|37.4|125
1634992200000|2021-10-23 12:30:00|37.71|37.41|37.71|37.41|37.72|37.42|37.69|37.39|93
1634992500000|2021-10-23 12:35:00|37.72|37.42|37.77|37.47|37.77|37.47|37.69|37.39|72
1634992800000|2021-10-23 12:40:00|37.76|37.46|37.72|37.42|37.76|37.46|37.67|37.37|85
1634993100000|2021-10-23 12:45:00|37.73|37.43|37.63|37.33|37.77|37.47|37.59|37.29|108
1634993400000|2021-10-23 12:50:00|37.64|37.34|37.63|37.33|37.66|37.36|37.6|37.3|50
1634993700000|2021-10-23 12:55:00|37.62|37.32|37.66|37.36|37.67|37.37|37.54|37.24|53
1634994000000|2021-10-23 13:00:00|37.65|37.35|37.57|37.27|37.66|37.36|37.52|37.22|100
1634994300000|2021-10-23 13:05:00|37.58|37.28|37.55|37.25|37.6|37.3|37.54|37.24|76
1634994600000|2021-10-23 13:10:00|37.56|37.26|37.53|37.23|37.57|37.27|37.52|37.22|36
1634994900000|2021-10-23 13:15:00|37.52|37.22|37.6|37.3|37.6|37.3|37.51|37.21|46
1634995200000|2021-10-23 13:20:00|37.61|37.31|37.56|37.26|37.61|37.31|37.56|37.26|60
1634995500000|2021-10-23 13:25:00|37.57|37.27|37.54|37.24|37.61|37.31|37.52|37.22|74
1634995800000|2021-10-23 13:30:00|37.53|37.23|37.58|37.28|37.58|37.28|37.51|37.21|31
1634996100000|2021-10-23 13:35:00|37.59|37.29|37.58|37.28|37.59|37.29|37.55|37.25|46
1634996400000|2021-10-23 13:40:00|37.59|37.29|37.54|37.24|37.6|37.3|37.52|37.22|57
1634996700000|2021-10-23 13:45:00|37.53|37.23|37.5|37.2|37.55|37.25|37.49|37.19|46
1634997000000|2021-10-23 13:50:00|37.51|37.21|37.48|37.18|37.56|37.26|37.48|37.18|62
1634997300000|2021-10-23 13:55:00|37.49|37.19|37.51|37.21|37.54|37.24|37.48|37.18|59
1634997600000|2021-10-23 14:00:00|37.52|37.22|37.48|37.18|37.52|37.22|37.47|37.17|47
1634997900000|2021-10-23 14:05:00|37.49|37.19|37.46|37.16|37.49|37.19|37.46|37.16|28
1634998200000|2021-10-23 14:10:00|37.47|37.17|37.46|37.16|37.49|37.19|37.46|37.16|54
1634998500000|2021-10-23 14:15:00|37.45|37.15|37.45|37.15|37.49|37.19|37.45|37.15|31
1634998800000|2021-10-23 14:20:00|37.44|37.14|37.43|37.13|37.48|37.18|37.43|37.13|30
1634999100000|2021-10-23 14:25:00|37.42|37.12|37.42|37.12|37.45|37.15|37.4|37.1|43
1634999400000|2021-10-23 14:30:00|37.43|37.13|37.48|37.18|37.56|37.26|37.43|37.13|67
1634999700000|2021-10-23 14:35:00|37.49|37.19|37.52|37.22|37.56|37.26|37.48|37.18|48
1635000000000|2021-10-23 14:40:00|37.53|37.23|37.53|37.23|37.54|37.24|37.46|37.16|43
1635000300000|2021-10-23 14:45:00|37.54|37.24|37.51|37.21|37.57|37.27|37.51|37.21|56
1635000600000|2021-10-23 14:50:00|37.52|37.22|37.52|37.22|37.56|37.26|37.51|37.21|31
1635000900000|2021-10-23 14:55:00|37.53|37.23|37.45|37.15|37.53|37.23|37.41|37.11|56
1635001200000|2021-10-23 15:00:00|37.46|37.16|37.5|37.2|37.51|37.21|37.44|37.14|47
1635001500000|2021-10-23 15:05:00|37.49|37.19|37.52|37.22|37.52|37.22|37.49|37.19|38
1635001800000|2021-10-23 15:10:00|37.51|37.21|37.5|37.2|37.53|37.23|37.49|37.19|56
1635002100000|2021-10-23 15:15:00|37.49|37.19|37.53|37.23|37.54|37.24|37.49|37.19|35
1635002400000|2021-10-23 15:20:00|37.52|37.22|37.62|37.32|37.65|37.35|37.52|37.22|76
1635002700000|2021-10-23 15:25:00|37.63|37.33|37.71|37.41|37.71|37.41|37.61|37.31|77
1635003000000|2021-10-23 15:30:00|37.7|37.4|37.78|37.48|37.89|37.59|37.7|37.4|76
1635003300000|2021-10-23 15:35:00|37.79|37.49|37.77|37.47|37.79|37.49|37.73|37.43|55
1635003600000|2021-10-23 15:40:00|37.76|37.46|37.57|37.27|37.76|37.46|37.57|37.27|60
1635003900000|2021-10-23 15:45:00|37.56|37.26|37.69|37.39|37.69|37.39|37.47|37.17|122
1635004200000|2021-10-23 15:50:00|37.7|37.4|37.62|37.32|37.74|37.44|37.62|37.32|94
1635004500000|2021-10-23 15:55:00|37.63|37.33|37.71|37.41|37.71|37.41|37.6|37.3|65
1635004800000|2021-10-23 16:00:00|37.72|37.42|37.72|37.42|37.81|37.51|37.69|37.39|118
1635005100000|2021-10-23 16:05:00|37.73|37.43|37.71|37.41|37.74|37.44|37.69|37.39|49
1635005400000|2021-10-23 16:10:00|37.72|37.42|37.77|37.47|37.79|37.49|37.72|37.42|68
1635005700000|2021-10-23 16:15:00|37.78|37.48|37.81|37.51|37.82|37.52|37.76|37.46|76
1635006000000|2021-10-23 16:20:00|37.82|37.52|37.8|37.5|37.85|37.55|37.77|37.47|77
1635006300000|2021-10-23 16:25:00|37.79|37.49|37.82|37.52|37.82|37.52|37.78|37.48|40
1635006600000|2021-10-23 16:30:00|37.83|37.53|37.72|37.42|37.83|37.53|37.69|37.39|80
1635006900000|2021-10-23 16:35:00|37.73|37.43|37.66|37.36|37.74|37.44|37.66|37.36|46
1635007200000|2021-10-23 16:40:00|37.65|37.35|37.57|37.27|37.67|37.37|37.56|37.26|72
1635007500000|2021-10-23 16:45:00|37.58|37.28|37.59|37.29|37.6|37.3|37.56|37.26|62
1635007800000|2021-10-23 16:50:00|37.58|37.28|37.5|37.2|37.59|37.29|37.5|37.2|59
1635008100000|2021-10-23 16:55:00|37.51|37.21|37.49|37.19|37.54|37.24|37.48|37.18|71
1635008400000|2021-10-23 17:00:00|37.48|37.18|37.46|37.16|37.49|37.19|37.45|37.15|53
1635008700000|2021-10-23 17:05:00|37.45|37.15|37.46|37.16|37.51|37.21|37.45|37.15|34
1635009000000|2021-10-23 17:10:00|37.47|37.17|37.47|37.17|37.48|37.18|37.45|37.15|27
1635009300000|2021-10-23 17:15:00|37.48|37.18|37.46|37.16|37.52|37.22|37.46|37.16|55
1635009600000|2021-10-23 17:20:00|37.47|37.17|37.47|37.17|37.47|37.17|37.43|37.13|39
1635009900000|2021-10-23 17:25:00|37.48|37.18|37.47|37.17|37.48|37.18|37.44|37.14|44
1635010200000|2021-10-23 17:30:00|37.46|37.16|37.45|37.15|37.51|37.21|37.44|37.14|52
1635010500000|2021-10-23 17:35:00|37.44|37.14|37.39|37.09|37.44|37.14|37.39|37.09|66
1635010800000|2021-10-23 17:40:00|37.4|37.1|37.35|37.05|37.4|37.1|37.33|37.03|72
1635011100000|2021-10-23 17:45:00|37.36|37.06|37.42|37.12|37.42|37.12|37.32|37.02|58
1635011400000|2021-10-23 17:50:00|37.43|37.13|37.55|37.25|37.56|37.26|37.42|37.12|41
1635011700000|2021-10-23 17:55:00|37.54|37.24|37.51|37.21|37.58|37.28|37.49|37.19|45
1635012000000|2021-10-23 18:00:00|37.5|37.2|37.51|37.21|37.51|37.21|37.46|37.16|56
1635012300000|2021-10-23 18:05:00|37.52|37.22|37.51|37.21|37.52|37.22|37.49|37.19|72
1635012600000|2021-10-23 18:10:00|37.5|37.2|37.58|37.28|37.58|37.28|37.47|37.17|65
1635012900000|2021-10-23 18:15:00|37.57|37.27|37.54|37.24|37.58|37.28|37.52|37.22|38
1635013200000|2021-10-23 18:20:00|37.53|37.23|37.57|37.27|37.59|37.29|37.52|37.22|55
1635013500000|2021-10-23 18:25:00|37.56|37.26|37.55|37.25|37.57|37.27|37.54|37.24|24
1635013800000|2021-10-23 18:30:00|37.54|37.24|37.47|37.17|37.55|37.25|37.47|37.17|32
1635014100000|2021-10-23 18:35:00|37.48|37.18|37.49|37.19|37.52|37.22|37.47|37.17|64
1635014400000|2021-10-23 18:40:00|37.48|37.18|37.46|37.16|37.49|37.19|37.43|37.13|49
1635014700000|2021-10-23 18:45:00|37.45|37.15|37.44|37.14|37.52|37.22|37.44|37.14|58
1635015000000|2021-10-23 18:50:00|37.43|37.13|37.48|37.18|37.48|37.18|37.39|37.09|52
1635015300000|2021-10-23 18:55:00|37.49|37.19|37.45|37.15|37.49|37.19|37.42|37.12|39
1635015600000|2021-10-23 19:00:00|37.44|37.14|37.39|37.09|37.45|37.15|37.37|37.07|62
1635015900000|2021-10-23 19:05:00|37.4|37.1|37.39|37.09|37.4|37.1|37.37|37.07|44
1635016200000|2021-10-23 19:10:00|37.38|37.08|37.35|37.05|37.39|37.09|37.35|37.05|30
1635016500000|2021-10-23 19:15:00|37.34|37.04|37.3|37|37.35|37.05|37.28|36.98|27
1635016800000|2021-10-23 19:20:00|37.29|36.99|37.3|37|37.32|37.02|37.28|36.98|64
1635017100000|2021-10-23 19:25:00|37.29|36.99|37.31|37.01|37.31|37.01|37.28|36.98|45
1635017400000|2021-10-23 19:30:00|37.32|37.02|37.32|37.02|37.32|37.02|37.29|36.99|13
1635017700000|2021-10-23 19:35:00|37.33|37.03|37.3|37|37.33|37.03|37.28|36.98|50
1635018000000|2021-10-23 19:40:00|37.31|37.01|37.32|37.02|37.34|37.04|37.3|37|22
1635018300000|2021-10-23 19:45:00|37.33|37.03|37.34|37.04|37.37|37.07|37.32|37.02|48
1635018600000|2021-10-23 19:50:00|37.33|37.03|37.35|37.05|37.36|37.06|37.3|37|57
1635018900000|2021-10-23 19:55:00|37.36|37.06|37.3|37|37.36|37.06|37.3|37|31
1635019200000|2021-10-23 20:00:00|37.31|37.01|37.3|37|37.34|37.04|37.29|36.99|62
1635019500000|2021-10-23 20:05:00|37.29|36.99|37.31|37.01|37.33|37.03|37.27|36.97|59
1635019800000|2021-10-23 20:10:00|37.32|37.02|37.34|37.04|37.36|37.06|37.31|37.01|17
1635020100000|2021-10-23 20:15:00|37.33|37.03|37.27|36.97|37.35|37.05|37.26|36.96|25
1635020400000|2021-10-23 20:20:00|37.26|36.96|37.27|36.97|37.28|36.98|37.25|36.95|28
1635020700000|2021-10-23 20:25:00|37.28|36.98|37.31|37.01|37.31|37.01|37.28|36.98|20
1635021000000|2021-10-23 20:30:00|37.32|37.02|37.29|36.99|37.32|37.02|37.26|36.96|40
1635021300000|2021-10-23 20:35:00|37.28|36.98|37.26|36.96|37.3|37|37.26|36.96|35
1635021600000|2021-10-23 20:40:00|37.25|36.95|37.31|37.01|37.34|37.04|37.24|36.94|53
1635021900000|2021-10-23 20:45:00|37.32|37.02|37.31|37.01|37.35|37.05|37.3|37|52
1635022200000|2021-10-23 20:50:00|37.32|37.02|37.32|37.02|37.34|37.04|37.31|37.01|27
1635022500000|2021-10-23 20:55:00|37.33|37.03|37.35|37.05|37.35|37.05|37.31|37.01|45
1635022800000|2021-10-23 21:00:00|37.34|37.04|37.33|37.03|37.35|37.05|37.32|37.02|42
1635023100000|2021-10-23 21:05:00|37.32|37.02|37.29|36.99|37.32|37.02|37.28|36.98|30
1635023400000|2021-10-23 21:10:00|37.3|37|37.35|37.05|37.35|37.05|37.29|36.99|18
1635023700000|2021-10-23 21:15:00|37.34|37.04|37.32|37.02|37.35|37.05|37.32|37.02|15
1635024000000|2021-10-23 21:20:00|37.33|37.03|37.34|37.04|37.35|37.05|37.32|37.02|10
1635024300000|2021-10-23 21:25:00|37.33|37.03|37.35|37.05|37.35|37.05|37.33|37.03|21
1635024600000|2021-10-23 21:30:00|37.36|37.06|37.41|37.11|37.42|37.12|37.36|37.06|20
1635024900000|2021-10-23 21:35:00|37.42|37.12|37.47|37.17|37.47|37.17|37.41|37.11|18
1635025200000|2021-10-23 21:40:00|37.46|37.16|37.57|37.27|37.57|37.27|37.45|37.15|35
1635025500000|2021-10-23 21:45:00|37.58|37.28|37.49|37.19|37.59|37.29|37.45|37.15|63
1635025800000|2021-10-23 21:50:00|37.48|37.18|37.52|37.22|37.54|37.24|37.43|37.13|68
1635026100000|2021-10-23 21:55:00|37.51|37.21|37.48|37.18|37.52|37.22|37.45|37.15|44
1635026400000|2021-10-23 22:00:00|37.49|37.19|37.53|37.23|37.53|37.23|37.44|37.14|61
1635026700000|2021-10-23 22:05:00|37.54|37.24|37.62|37.32|37.63|37.33|37.53|37.23|39
1635027000000|2021-10-23 22:10:00|37.61|37.31|37.69|37.39|37.7|37.4|37.61|37.31|51
1635027300000|2021-10-23 22:15:00|37.7|37.4|37.68|37.38|37.7|37.4|37.64|37.34|83
1635027600000|2021-10-23 22:20:00|37.67|37.37|37.7|37.4|37.71|37.41|37.65|37.35|42
1635027900000|2021-10-23 22:25:00|37.69|37.39|37.72|37.42|37.74|37.44|37.65|37.35|68
1635028200000|2021-10-23 22:30:00|37.71|37.41|37.65|37.35|37.71|37.41|37.65|37.35|41
1635028500000|2021-10-23 22:35:00|37.66|37.36|37.68|37.38|37.71|37.41|37.66|37.36|31
1635028800000|2021-10-23 22:40:00|37.69|37.39|37.64|37.34|37.7|37.4|37.64|37.34|30
1635029100000|2021-10-23 22:45:00|37.63|37.33|37.58|37.28|37.63|37.33|37.57|37.27|61
1635029400000|2021-10-23 22:50:00|37.59|37.29|37.71|37.41|37.72|37.42|37.58|37.28|57
1635029700000|2021-10-23 22:55:00|37.7|37.4|37.75|37.45|37.77|37.47|37.7|37.4|62
1635030000000|2021-10-23 23:00:00|37.76|37.46|37.69|37.39|37.76|37.46|37.66|37.36|71
1635030300000|2021-10-23 23:05:00|37.7|37.4|37.79|37.49|37.79|37.49|37.69|37.39|59
1635030600000|2021-10-23 23:10:00|37.8|37.5|37.8|37.5|37.87|37.57|37.76|37.46|105
1635030900000|2021-10-23 23:15:00|37.81|37.51|37.8|37.5|37.85|37.55|37.78|37.48|88
1635031200000|2021-10-23 23:20:00|37.81|37.51|37.86|37.56|37.88|37.58|37.81|37.51|66
1635031500000|2021-10-23 23:25:00|37.85|37.55|37.88|37.58|37.9|37.6|37.83|37.53|70
1635031800000|2021-10-23 23:30:00|37.89|37.59|37.81|37.51|37.89|37.59|37.8|37.5|61
1635032100000|2021-10-23 23:35:00|37.8|37.5|37.82|37.52|37.83|37.53|37.78|37.48|55
1635032400000|2021-10-23 23:40:00|37.83|37.53|37.82|37.52|37.85|37.55|37.81|37.51|44
1635032700000|2021-10-23 23:45:00|37.81|37.51|37.87|37.57|37.93|37.63|37.81|37.51|43
1635033000000|2021-10-23 23:50:00|37.86|37.56|37.94|37.64|37.95|37.65|37.86|37.56|47
1635033300000|2021-10-23 23:55:00|37.93|37.63|37.95|37.65|37.98|37.68|37.92|37.62|37
1635033600000|2021-10-24 00:00:00|37.94|37.64|37.99|37.69|38.06|37.76|37.94|37.64|79
1635033900000|2021-10-24 00:05:00|38|37.7|38|37.7|38.02|37.72|37.94|37.64|95
1635034200000|2021-10-24 00:10:00|38.01|37.71|37.96|37.66|38.01|37.71|37.96|37.66|58
1635034500000|2021-10-24 00:15:00|37.97|37.67|37.97|37.67|38.03|37.73|37.97|37.67|61
1635034800000|2021-10-24 00:20:00|37.98|37.68|38.03|37.73|38.04|37.74|37.95|37.65|60
1635035100000|2021-10-24 00:25:00|38.04|37.74|38|37.7|38.05|37.75|37.99|37.69|69
1635035400000|2021-10-24 00:30:00|38.01|37.71|38.06|37.76|38.07|37.77|37.99|37.69|64
1635035700000|2021-10-24 00:35:00|38.05|37.75|38.09|37.79|38.1|37.8|38.01|37.71|68
1635036000000|2021-10-24 00:40:00|38.08|37.78|38.05|37.75|38.09|37.79|38.01|37.71|56
1635036300000|2021-10-24 00:45:00|38.04|37.74|38.02|37.72|38.05|37.75|38.01|37.71|41
1635036600000|2021-10-24 00:50:00|38.03|37.73|37.97|37.67|38.04|37.74|37.96|37.66|55
1635036900000|2021-10-24 00:55:00|37.98|37.68|37.99|37.69|38.02|37.72|37.96|37.66|60
1635037200000|2021-10-24 01:00:00|38|37.7|38.05|37.75|38.06|37.76|38|37.7|40
1635037500000|2021-10-24 01:05:00|38.04|37.74|38.02|37.72|38.06|37.76|38.02|37.72|39
1635037800000|2021-10-24 01:10:00|38.01|37.71|37.93|37.63|38.01|37.71|37.91|37.61|33
1635038100000|2021-10-24 01:15:00|37.92|37.62|37.93|37.63|37.94|37.64|37.9|37.6|60
1635038400000|2021-10-24 01:20:00|37.94|37.64|37.93|37.63|37.95|37.65|37.92|37.62|34
1635038700000|2021-10-24 01:25:00|37.92|37.62|38.04|37.74|38.04|37.74|37.92|37.62|63
1635039000000|2021-10-24 01:30:00|38.03|37.73|38.03|37.73|38.06|37.76|38.01|37.71|47
1635039300000|2021-10-24 01:35:00|38.02|37.72|38.02|37.72|38.04|37.74|38.01|37.71|25
1635039600000|2021-10-24 01:40:00|38.01|37.71|37.97|37.67|38.02|37.72|37.96|37.66|33
1635039900000|2021-10-24 01:45:00|37.98|37.68|37.98|37.68|37.98|37.68|37.92|37.62|75
1635040200000|2021-10-24 01:50:00|37.99|37.69|38.02|37.72|38.03|37.73|37.98|37.68|50
1635040500000|2021-10-24 01:55:00|38.03|37.73|38.03|37.73|38.05|37.75|38|37.7|43
1635040800000|2021-10-24 02:00:00|38.04|37.74|38.01|37.71|38.05|37.75|37.99|37.69|70
1635041100000|2021-10-24 02:05:00|38|37.7|38.01|37.71|38.02|37.72|37.98|37.68|62
1635041400000|2021-10-24 02:10:00|38.02|37.72|37.98|37.68|38.05|37.75|37.98|37.68|31
1635041700000|2021-10-24 02:15:00|37.99|37.69|37.98|37.68|38.02|37.72|37.97|37.67|30
1635042000000|2021-10-24 02:20:00|37.99|37.69|37.98|37.68|38|37.7|37.97|37.67|52
1635042300000|2021-10-24 02:25:00|37.99|37.69|37.94|37.64|38.11|37.81|37.94|37.64|99
1635042600000|2021-10-24 02:30:00|37.95|37.65|38.01|37.71|38.02|37.72|37.89|37.59|69
1635042900000|2021-10-24 02:35:00|38|37.7|38.05|37.75|38.06|37.76|37.99|37.69|78
1635043200000|2021-10-24 02:40:00|38.04|37.74|37.95|37.65|38.06|37.76|37.93|37.63|70
1635043500000|2021-10-24 02:45:00|37.96|37.66|38.04|37.74|38.04|37.74|37.93|37.63|55
1635043800000|2021-10-24 02:50:00|38.03|37.73|38.14|37.84|38.14|37.84|38.03|37.73|33
1635044100000|2021-10-24 02:55:00|38.13|37.83|38.32|38.02|38.32|38.02|38.13|37.83|95
1635044400000|2021-10-24 03:00:00|38.31|38.01|38.32|38.02|38.34|38.04|38.27|37.97|44
1635044700000|2021-10-24 03:05:00|38.31|38.01|38.37|38.07|38.4|38.1|38.31|38.01|63
1635045000000|2021-10-24 03:10:00|38.38|38.08|38.37|38.07|38.41|38.11|38.34|38.04|50
1635045300000|2021-10-24 03:15:00|38.38|38.08|38.39|38.09|38.4|38.1|38.33|38.03|44
1635045600000|2021-10-24 03:20:00|38.38|38.08|38.34|38.04|38.38|38.08|38.33|38.03|33
1635045900000|2021-10-24 03:25:00|38.35|38.05|38.3|38|38.36|38.06|38.27|37.97|74
1635046200000|2021-10-24 03:30:00|38.31|38.01|38.35|38.05|38.38|38.08|38.3|38|43
1635046500000|2021-10-24 03:35:00|38.34|38.04|38.34|38.04|38.35|38.05|38.31|38.01|49
1635046800000|2021-10-24 03:40:00|38.33|38.03|38.32|38.02|38.33|38.03|38.3|38|12
1635047100000|2021-10-24 03:45:00|38.33|38.03|38.31|38.01|38.37|38.07|38.3|38|27
1635047400000|2021-10-24 03:50:00|38.3|38|38.32|38.02|38.33|38.03|38.29|37.99|39
1635047700000|2021-10-24 03:55:00|38.33|38.03|38.38|38.08|38.38|38.08|38.32|38.02|48
1635048000000|2021-10-24 04:00:00|38.37|38.07|38.32|38.02|38.38|38.08|38.3|38|58
1635048300000|2021-10-24 04:05:00|38.31|38.01|38.32|38.02|38.33|38.03|38.31|38.01|16
1635048600000|2021-10-24 04:10:00|38.33|38.03|38.36|38.06|38.37|38.07|38.32|38.02|39
1635048900000|2021-10-24 04:15:00|38.35|38.05|38.29|37.99|38.39|38.09|38.29|37.99|47
1635049200000|2021-10-24 04:20:00|38.28|37.98|38.27|37.97|38.3|38|38.22|37.92|84
1635049500000|2021-10-24 04:25:00|38.28|37.98|38.32|38.02|38.32|38.02|38.25|37.95|54
1635049800000|2021-10-24 04:30:00|38.31|38.01|38.26|37.96|38.33|38.03|38.25|37.95|56
1635050100000|2021-10-24 04:35:00|38.25|37.95|38.27|37.97|38.28|37.98|38.24|37.94|31
1635050400000|2021-10-24 04:40:00|38.28|37.98|38.3|38|38.33|38.03|38.27|37.97|41
1635050700000|2021-10-24 04:45:00|38.29|37.99|38.26|37.96|38.29|37.99|38.25|37.95|30
1635051000000|2021-10-24 04:50:00|38.25|37.95|38.28|37.98|38.28|37.98|38.21|37.91|64
1635051300000|2021-10-24 04:55:00|38.27|37.97|38.31|38.01|38.31|38.01|38.24|37.94|47
1635051600000|2021-10-24 05:00:00|38.3|38|38.3|38|38.38|38.08|38.29|37.99|53
1635051900000|2021-10-24 05:05:00|38.31|38.01|38.33|38.03|38.34|38.04|38.28|37.98|71
1635052200000|2021-10-24 05:10:00|38.32|38.02|38.4|38.1|38.41|38.11|38.32|38.02|43
1635052500000|2021-10-24 05:15:00|38.39|38.09|38.36|38.06|38.43|38.13|38.34|38.04|66
1635052800000|2021-10-24 05:20:00|38.35|38.05|38.4|38.1|38.45|38.15|38.35|38.05|46
1635053100000|2021-10-24 05:25:00|38.41|38.11|38.41|38.11|38.44|38.14|38.39|38.09|45
1635053400000|2021-10-24 05:30:00|38.42|38.12|38.36|38.06|38.42|38.12|38.36|38.06|25
1635053700000|2021-10-24 05:35:00|38.37|38.07|38.36|38.06|38.38|38.08|38.35|38.05|26
1635054000000|2021-10-24 05:40:00|38.35|38.05|38.33|38.03|38.35|38.05|38.31|38.01|45
1635054300000|2021-10-24 05:45:00|38.34|38.04|38.35|38.05|38.38|38.08|38.33|38.03|30
1635054600000|2021-10-24 05:50:00|38.34|38.04|38.35|38.05|38.35|38.05|38.3|38|35
1635054900000|2021-10-24 05:55:00|38.34|38.04|38.33|38.03|38.36|38.06|38.33|38.03|62
1635055200000|2021-10-24 06:00:00|38.32|38.02|38.37|38.07|38.38|38.08|38.28|37.98|52
1635055500000|2021-10-24 06:05:00|38.38|38.08|38.37|38.07|38.39|38.09|38.34|38.04|32
1635055800000|2021-10-24 06:10:00|38.38|38.08|38.36|38.06|38.38|38.08|38.36|38.06|37
1635056100000|2021-10-24 06:15:00|38.35|38.05|38.36|38.06|38.36|38.06|38.32|38.02|34
1635056400000|2021-10-24 06:20:00|38.37|38.07|38.35|38.05|38.38|38.08|38.35|38.05|9
1635056700000|2021-10-24 06:25:00|38.36|38.06|38.41|38.11|38.42|38.12|38.34|38.04|50
1635057000000|2021-10-24 06:30:00|38.42|38.12|38.54|38.24|38.54|38.24|38.41|38.11|37
1635057300000|2021-10-24 06:35:00|38.55|38.25|38.48|38.18|38.55|38.25|38.48|38.18|38
1635057600000|2021-10-24 06:40:00|38.47|38.17|38.46|38.16|38.47|38.17|38.43|38.13|66
1635057900000|2021-10-24 06:45:00|38.45|38.15|38.46|38.16|38.51|38.21|38.44|38.14|60
1635058200000|2021-10-24 06:50:00|38.45|38.15|38.37|38.07|38.45|38.15|38.37|38.07|93
1635058500000|2021-10-24 06:55:00|38.38|38.08|38.48|38.18|38.49|38.19|38.37|38.07|72
1635058800000|2021-10-24 07:00:00|38.49|38.19|38.39|38.09|38.53|38.23|38.38|38.08|93
1635059100000|2021-10-24 07:05:00|38.4|38.1|38.38|38.08|38.4|38.1|38.36|38.06|51
1635059400000|2021-10-24 07:10:00|38.37|38.07|38.39|38.09|38.4|38.1|38.35|38.05|41
1635059700000|2021-10-24 07:15:00|38.38|38.08|38.43|38.13|38.45|38.15|38.38|38.08|46
1635060000000|2021-10-24 07:20:00|38.44|38.14|38.5|38.2|38.51|38.21|38.44|38.14|23
1635060300000|2021-10-24 07:25:00|38.51|38.21|38.54|38.24|38.54|38.24|38.5|38.2|14
1635060600000|2021-10-24 07:30:00|38.52|38.22|38.62|38.32|38.62|38.32|38.51|38.21|39
1635060900000|2021-10-24 07:35:00|38.63|38.33|38.66|38.36|38.67|38.37|38.63|38.33|44
1635061200000|2021-10-24 07:40:00|38.7|38.4|38.67|38.37|38.72|38.42|38.66|38.36|58
1635061500000|2021-10-24 07:45:00|38.68|38.38|38.6|38.3|38.7|38.4|38.6|38.3|63
1635061800000|2021-10-24 07:50:00|38.61|38.31|38.66|38.36|38.66|38.36|38.61|38.31|32
1635062100000|2021-10-24 07:55:00|38.64|38.34|38.68|38.38|38.68|38.38|38.6|38.3|73
1635062400000|2021-10-24 08:00:00|38.69|38.39|38.66|38.36|38.8|38.5|38.64|38.34|70
1635062700000|2021-10-24 08:05:00|38.67|38.37|38.61|38.31|38.67|38.37|38.6|38.3|41
1635063000000|2021-10-24 08:10:00|38.6|38.3|38.48|38.18|38.61|38.31|38.47|38.17|65
1635063300000|2021-10-24 08:15:00|38.47|38.17|38.39|38.09|38.49|38.19|38.38|38.08|75
1635063600000|2021-10-24 08:20:00|38.4|38.1|38.33|38.03|38.46|38.16|38.31|38.01|53
1635063900000|2021-10-24 08:25:00|38.34|38.04|38.37|38.07|38.4|38.1|38.34|38.04|30
1635064200000|2021-10-24 08:30:00|38.38|38.08|38.42|38.12|38.42|38.12|38.36|38.06|49
1635064500000|2021-10-24 08:35:00|38.41|38.11|38.4|38.1|38.45|38.15|38.39|38.09|53
1635064800000|2021-10-24 08:40:00|38.41|38.11|38.48|38.18|38.48|38.18|38.4|38.1|50
1635065100000|2021-10-24 08:45:00|38.49|38.19|38.48|38.18|38.55|38.25|38.48|38.18|38
1635065400000|2021-10-24 08:50:00|38.47|38.17|38.56|38.26|38.57|38.27|38.46|38.16|44
1635065700000|2021-10-24 08:55:00|38.55|38.25|38.37|38.07|38.56|38.26|38.32|38.02|117
1635066000000|2021-10-24 09:00:00|38.36|38.06|38.6|38.3|38.6|38.3|38.33|38.03|107
1635066300000|2021-10-24 09:05:00|38.61|38.31|38.65|38.35|38.65|38.35|38.59|38.29|101
1635066600000|2021-10-24 09:10:00|38.64|38.34|38.71|38.41|38.71|38.41|38.63|38.33|50
1635066900000|2021-10-24 09:15:00|38.7|38.4|38.65|38.35|38.71|38.41|38.6|38.3|89
1635067200000|2021-10-24 09:20:00|38.66|38.36|38.55|38.25|38.67|38.37|38.51|38.21|106
1635067500000|2021-10-24 09:25:00|38.56|38.26|38.57|38.27|38.59|38.29|38.52|38.22|90
1635067800000|2021-10-24 09:30:00|38.58|38.28|38.58|38.28|38.61|38.31|38.55|38.25|73
1635068100000|2021-10-24 09:35:00|38.59|38.29|38.57|38.27|38.63|38.33|38.54|38.24|55
1635068400000|2021-10-24 09:40:00|38.56|38.26|38.5|38.2|38.6|38.3|38.49|38.19|73
1635068700000|2021-10-24 09:45:00|38.51|38.21|38.48|38.18|38.55|38.25|38.46|38.16|42
1635069000000|2021-10-24 09:50:00|38.47|38.17|38.44|38.14|38.48|38.18|38.43|38.13|76
1635069300000|2021-10-24 09:55:00|38.43|38.13|38.53|38.23|38.56|38.26|38.42|38.12|64
1635069600000|2021-10-24 10:00:00|38.54|38.24|38.66|38.36|38.66|38.36|38.53|38.23|81
1635069900000|2021-10-24 10:05:00|38.65|38.35|38.62|38.32|38.66|38.36|38.58|38.28|40
1635070200000|2021-10-24 10:10:00|38.61|38.31|38.66|38.36|38.7|38.4|38.6|38.3|60
1635070500000|2021-10-24 10:15:00|38.65|38.35|38.59|38.29|38.69|38.39|38.59|38.29|64
1635070800000|2021-10-24 10:20:00|38.58|38.28|38.59|38.29|38.6|38.3|38.54|38.24|67
1635071100000|2021-10-24 10:25:00|38.58|38.28|38.59|38.29|38.64|38.34|38.58|38.28|64
1635071400000|2021-10-24 10:30:00|38.6|38.3|38.65|38.35|38.67|38.37|38.6|38.3|64
1635071700000|2021-10-24 10:35:00|38.64|38.34|38.57|38.27|38.65|38.35|38.57|38.27|64
1635072000000|2021-10-24 10:40:00|38.56|38.26|38.61|38.31|38.66|38.36|38.56|38.26|46
1635072300000|2021-10-24 10:45:00|38.6|38.3|38.63|38.33|38.63|38.33|38.59|38.29|32
1635072600000|2021-10-24 10:50:00|38.62|38.32|38.58|38.28|38.63|38.33|38.57|38.27|31
1635072900000|2021-10-24 10:55:00|38.57|38.27|38.54|38.24|38.59|38.29|38.53|38.23|74
1635073200000|2021-10-24 11:00:00|38.55|38.25|38.48|38.18|38.56|38.26|38.48|38.18|54
1635073500000|2021-10-24 11:05:00|38.47|38.17|38.49|38.19|38.51|38.21|38.47|38.17|25
1635073800000|2021-10-24 11:10:00|38.5|38.2|38.48|38.18|38.5|38.2|38.47|38.17|43
1635074100000|2021-10-24 11:15:00|38.47|38.17|38.39|38.09|38.5|38.2|38.39|38.09|57
1635074400000|2021-10-24 11:20:00|38.38|38.08|38.35|38.05|38.42|38.12|38.35|38.05|58
1635074700000|2021-10-24 11:25:00|38.36|38.06|38.3|38|38.37|38.07|38.29|37.99|79
1635075000000|2021-10-24 11:30:00|38.29|37.99|38.29|37.99|38.41|38.11|38.27|37.97|79
1635075300000|2021-10-24 11:35:00|38.3|38|38.04|37.74|38.3|38|38.03|37.73|152
1635075600000|2021-10-24 11:40:00|38.03|37.73|38.13|37.83|38.25|37.95|37.98|37.68|118
1635075900000|2021-10-24 11:45:00|38.12|37.82|38.11|37.81|38.17|37.87|38.07|37.77|95
1635076200000|2021-10-24 11:50:00|38.12|37.82|38|37.7|38.12|37.82|37.97|37.67|148
1635076500000|2021-10-24 11:55:00|38.01|37.71|38.01|37.71|38.08|37.78|37.99|37.69|119
1635076800000|2021-10-24 12:00:00|38|37.7|38.09|37.79|38.15|37.85|37.98|37.68|114
1635077100000|2021-10-24 12:05:00|38.08|37.78|37.96|37.66|38.09|37.79|37.94|37.64|125
1635077400000|2021-10-24 12:10:00|37.97|37.67|37.87|37.57|38.03|37.73|37.84|37.54|97
1635077700000|2021-10-24 12:15:00|37.86|37.56|37.78|37.48|37.98|37.68|37.78|37.48|131
1635078000000|2021-10-24 12:20:00|37.79|37.49|37.88|37.58|38.12|37.82|37.68|37.38|248
1635078300000|2021-10-24 12:25:00|37.89|37.59|37.79|37.49|37.89|37.59|37.68|37.38|187
1635078600000|2021-10-24 12:30:00|37.8|37.5|37.82|37.52|37.9|37.6|37.8|37.5|133
1635078900000|2021-10-24 12:35:00|37.83|37.53|37.85|37.55|37.86|37.56|37.78|37.48|102
1635079200000|2021-10-24 12:40:00|37.86|37.56|38|37.7|38.05|37.75|37.86|37.56|97
1635079500000|2021-10-24 12:45:00|37.99|37.69|38.07|37.77|38.15|37.85|37.97|37.67|75
1635079800000|2021-10-24 12:50:00|38.08|37.78|37.97|37.67|38.08|37.78|37.94|37.64|94
1635080100000|2021-10-24 12:55:00|37.96|37.66|38.05|37.75|38.06|37.76|37.93|37.63|79
1635080400000|2021-10-24 13:00:00|38.04|37.74|38.14|37.84|38.17|37.87|38.02|37.72|85
1635080700000|2021-10-24 13:05:00|38.15|37.85|38.17|37.87|38.18|37.88|38.12|37.82|55
1635081000000|2021-10-24 13:10:00|38.18|37.88|38.19|37.89|38.22|37.92|38.14|37.84|63
1635081300000|2021-10-24 13:15:00|38.18|37.88|38.26|37.96|38.27|37.97|38.16|37.86|39
1635081600000|2021-10-24 13:20:00|38.27|37.97|38.32|38.02|38.32|38.02|38.25|37.95|46
1635081900000|2021-10-24 13:25:00|38.31|38.01|38.32|38.02|38.36|38.06|38.28|37.98|74
1635082200000|2021-10-24 13:30:00|38.33|38.03|38.35|38.05|38.37|38.07|38.32|38.02|58
1635082500000|2021-10-24 13:35:00|38.36|38.06|38.3|38|38.37|38.07|38.3|38|41
1635082800000|2021-10-24 13:40:00|38.29|37.99|38.2|37.9|38.29|37.99|38.18|37.88|77
1635083100000|2021-10-24 13:45:00|38.21|37.91|38.22|37.92|38.23|37.93|38.16|37.86|56
1635083400000|2021-10-24 13:50:00|38.21|37.91|38.19|37.89|38.25|37.95|38.15|37.85|85
1635083700000|2021-10-24 13:55:00|38.18|37.88|38.25|37.95|38.26|37.96|38.17|37.87|31
1635084000000|2021-10-24 14:00:00|38.24|37.94|38.23|37.93|38.28|37.98|38.2|37.9|48
1635084300000|2021-10-24 14:05:00|38.24|37.94|38.21|37.91|38.25|37.95|38.17|37.87|68
1635084600000|2021-10-24 14:10:00|38.2|37.9|38.23|37.93|38.27|37.97|38.19|37.89|48
1635084900000|2021-10-24 14:15:00|38.22|37.92|38.18|37.88|38.32|38.02|38.17|37.87|71
1635085200000|2021-10-24 14:20:00|38.17|37.87|38.13|37.83|38.18|37.88|38.12|37.82|44
1635085500000|2021-10-24 14:25:00|38.12|37.82|38.09|37.79|38.15|37.85|38.07|37.77|91
1635085800000|2021-10-24 14:30:00|38.1|37.8|38.11|37.81|38.11|37.81|38.07|37.77|82
1635086100000|2021-10-24 14:35:00|38.1|37.8|38.05|37.75|38.12|37.82|38.04|37.74|80
1635086400000|2021-10-24 14:40:00|38.04|37.74|37.92|37.62|38.04|37.74|37.92|37.62|82
1635086700000|2021-10-24 14:45:00|37.91|37.61|37.98|37.68|38.01|37.71|37.91|37.61|58
1635087000000|2021-10-24 14:50:00|37.99|37.69|37.99|37.69|38.03|37.73|37.98|37.68|63
1635087300000|2021-10-24 14:55:00|37.98|37.68|37.97|37.67|38|37.7|37.94|37.64|84
1635087600000|2021-10-24 15:00:00|37.96|37.66|37.94|37.64|38.01|37.71|37.94|37.64|73
1635087900000|2021-10-24 15:05:00|37.95|37.65|37.95|37.65|38.04|37.74|37.93|37.63|78
1635088200000|2021-10-24 15:10:00|37.94|37.64|37.84|37.54|38.08|37.78|37.83|37.53|181
1635088500000|2021-10-24 15:15:00|37.85|37.55|37.83|37.53|37.86|37.56|37.74|37.44|119
1635088800000|2021-10-24 15:20:00|37.82|37.52|37.74|37.44|37.83|37.53|37.72|37.42|92
1635089100000|2021-10-24 15:25:00|37.75|37.45|37.5|37.2|37.77|37.47|37.5|37.2|194
1635089400000|2021-10-24 15:30:00|37.49|37.19|37.55|37.25|37.78|37.48|37.47|37.17|217
1635089700000|2021-10-24 15:35:00|37.56|37.26|37.49|37.19|37.58|37.28|37.46|37.16|117
1635090000000|2021-10-24 15:40:00|37.48|37.18|37.68|37.38|37.68|37.38|37.48|37.18|96
1635090300000|2021-10-24 15:45:00|37.67|37.37|37.7|37.4|37.71|37.41|37.6|37.3|76
1635090600000|2021-10-24 15:50:00|37.71|37.41|37.61|37.31|37.73|37.43|37.61|37.31|53
1635090900000|2021-10-24 15:55:00|37.6|37.3|37.53|37.23|37.62|37.32|37.51|37.21|102
1635091200000|2021-10-24 16:00:00|37.52|37.22|37.45|37.15|37.53|37.23|37.43|37.13|102
1635091500000|2021-10-24 16:05:00|37.44|37.14|37.25|36.95|37.45|37.15|37.21|36.91|215
1635091800000|2021-10-24 16:10:00|37.26|36.96|37.26|36.96|37.38|37.08|37.22|36.92|159
1635092100000|2021-10-24 16:15:00|37.27|36.97|37.4|37.1|37.41|37.11|37.25|36.95|116
1635092400000|2021-10-24 16:20:00|37.41|37.11|37.51|37.21|37.51|37.21|37.4|37.1|97
1635092700000|2021-10-24 16:25:00|37.5|37.2|37.52|37.22|37.57|37.27|37.5|37.2|79
1635093000000|2021-10-24 16:30:00|37.51|37.21|37.51|37.21|37.52|37.22|37.44|37.14|88
1635093300000|2021-10-24 16:35:00|37.52|37.22|37.6|37.3|37.61|37.31|37.52|37.22|57
1635093600000|2021-10-24 16:40:00|37.59|37.29|37.6|37.3|37.64|37.34|37.59|37.29|48
1635093900000|2021-10-24 16:45:00|37.61|37.31|37.62|37.32|37.62|37.32|37.59|37.29|48
1635094200000|2021-10-24 16:50:00|37.63|37.33|37.55|37.25|37.67|37.37|37.55|37.25|78
1635094500000|2021-10-24 16:55:00|37.56|37.26|37.57|37.27|37.57|37.27|37.53|37.23|42
1635094800000|2021-10-24 17:00:00|37.58|37.28|37.53|37.23|37.62|37.32|37.53|37.23|65
1635095100000|2021-10-24 17:05:00|37.52|37.22|37.5|37.2|37.54|37.24|37.47|37.17|55
1635095400000|2021-10-24 17:10:00|37.49|37.19|37.52|37.22|37.56|37.26|37.49|37.19|58
1635095700000|2021-10-24 17:15:00|37.53|37.23|37.62|37.32|37.62|37.32|37.52|37.22|30
1635096000000|2021-10-24 17:20:00|37.61|37.31|37.62|37.32|37.62|37.32|37.59|37.29|44
1635096300000|2021-10-24 17:25:00|37.61|37.31|37.62|37.32|37.65|37.35|37.6|37.3|37
1635096600000|2021-10-24 17:30:00|37.63|37.33|37.62|37.32|37.65|37.35|37.61|37.31|32
1635096900000|2021-10-24 17:35:00|37.61|37.31|37.57|37.27|37.62|37.32|37.56|37.26|58
1635097200000|2021-10-24 17:40:00|37.56|37.26|37.5|37.2|37.56|37.26|37.48|37.18|61
1635097500000|2021-10-24 17:45:00|37.49|37.19|37.51|37.21|37.52|37.22|37.49|37.19|59
1635097800000|2021-10-24 17:50:00|37.5|37.2|37.5|37.2|37.51|37.21|37.49|37.19|69
1635098100000|2021-10-24 17:55:00|37.51|37.21|37.51|37.21|37.51|37.21|37.43|37.13|95
1635098400000|2021-10-24 18:00:00|37.5|37.2|37.38|37.08|37.51|37.21|37.36|37.06|102
1635098700000|2021-10-24 18:05:00|37.39|37.09|37.39|37.09|37.46|37.16|37.36|37.06|87
1635099000000|2021-10-24 18:10:00|37.38|37.08|37.25|36.95|37.38|37.08|37.22|36.92|62
1635099300000|2021-10-24 18:15:00|37.24|36.94|37.16|36.86|37.28|36.98|37.15|36.85|81
1635099600000|2021-10-24 18:20:00|37.17|36.87|37.14|36.84|37.2|36.9|37.11|36.81|67
1635099900000|2021-10-24 18:25:00|37.13|36.83|37.17|36.87|37.22|36.92|37.12|36.82|84
1635100200000|2021-10-24 18:30:00|37.16|36.86|37.11|36.81|37.18|36.88|37.1|36.8|85
1635100500000|2021-10-24 18:35:00|37.12|36.82|36.98|36.68|37.17|36.87|36.96|36.66|114
1635100800000|2021-10-24 18:40:00|36.97|36.67|36.93|36.63|36.99|36.69|36.79|36.49|165
1635101100000|2021-10-24 18:45:00|36.94|36.64|37.04|36.74|37.05|36.75|36.94|36.64|122
1635101400000|2021-10-24 18:50:00|37.03|36.73|36.92|36.62|37.04|36.74|36.91|36.61|84
1635101700000|2021-10-24 18:55:00|36.91|36.61|36.96|36.66|36.98|36.68|36.87|36.57|94
1635102000000|2021-10-24 19:00:00|36.95|36.65|37.07|36.77|37.08|36.78|36.93|36.63|67
1635102300000|2021-10-24 19:05:00|37.08|36.78|37.03|36.73|37.08|36.78|36.99|36.69|71
1635102600000|2021-10-24 19:10:00|37.04|36.74|37.21|36.91|37.22|36.92|37.03|36.73|102
1635102900000|2021-10-24 19:15:00|37.22|36.92|37.09|36.79|37.22|36.92|37.07|36.77|96
1635103200000|2021-10-24 19:20:00|37.08|36.78|37.25|36.75|37.26|36.85|37.08|36.71|61
1635103500000|2021-10-24 19:25:00|37.26|36.76|37.12|36.62|37.28|36.78|37.11|36.61|73
1635103800000|2021-10-24 19:30:00|37.11|36.61|37.16|36.66|37.17|36.67|37.11|36.61|52
1635104100000|2021-10-24 19:35:00|37.15|36.65|37.2|36.7|37.22|36.72|37.15|36.65|58
1635104400000|2021-10-24 19:40:00|37.19|36.69|37.23|36.73|37.24|36.74|37.17|36.67|56
1635104700000|2021-10-24 19:45:00|37.22|36.72|37.21|36.71|37.26|36.76|37.17|36.67|47
1635105000000|2021-10-24 19:50:00|37.22|36.72|37.25|36.75|37.26|36.76|37.22|36.72|24
1635105300000|2021-10-24 19:55:00|37.26|36.76|37.27|36.77|37.3|36.8|37.24|36.74|58
1635105600000|2021-10-24 20:00:00|37.26|36.76|37.15|36.65|37.3|36.8|37.15|36.65|97
1635105900000|2021-10-24 20:05:00|37.16|36.66|37.19|36.69|37.19|36.69|37.14|36.64|54
1635106200000|2021-10-24 20:10:00|37.18|36.68|37.24|36.74|37.24|36.74|37.18|36.68|65
1635106500000|2021-10-24 20:15:00|37.25|36.75|37.21|36.71|37.25|36.75|37.17|36.67|46
1635106800000|2021-10-24 20:20:00|37.2|36.7|37.24|36.74|37.26|36.76|37.19|36.69|45
1635107100000|2021-10-24 20:25:00|37.23|36.73|37.24|36.74|37.24|36.74|37.19|36.69|48
1635107400000|2021-10-24 20:30:00|37.23|36.73|37.26|36.76|37.31|36.81|37.23|36.73|67
1635107700000|2021-10-24 20:35:00|37.25|36.75|37.23|36.73|37.27|36.77|37.23|36.73|41
1635108000000|2021-10-24 20:40:00|37.24|36.74|37.24|36.74|37.25|36.75|37.23|36.73|35
1635108300000|2021-10-24 20:45:00|37.23|36.73|37.27|36.77|37.27|36.77|37.2|36.7|62
1635108600000|2021-10-24 20:50:00|37.26|36.76|37.31|36.81|37.31|36.81|37.25|36.75|48
1635108900000|2021-10-24 20:55:00|37.3|36.8|37.34|36.84|37.34|36.84|37.3|36.8|65
1635109200000|2021-10-24 21:00:00|37.33|36.83|37.4|36.9|37.4|36.9|37.33|36.83|90
1635109500000|2021-10-24 21:05:00|37.41|36.91|37.45|36.95|37.47|36.97|37.4|36.9|70
1635109800000|2021-10-24 21:10:00|37.46|36.96|37.27|36.97|37.46|37.03|37.25|36.77|94
1635110100000|2021-10-24 21:15:00|37.28|36.98|37.29|36.99|37.3|37|37.27|36.97|40
1635110400000|2021-10-24 21:20:00|37.3|37|37.3|37|37.3|37|37.27|36.97|37
1635110700000|2021-10-24 21:25:00|37.29|36.99|37.3|37|37.31|37.01|37.28|36.98|32
1635111000000|2021-10-24 21:30:00|37.31|37.01|37.32|37.02|37.36|37.06|37.3|37|41
1635111300000|2021-10-24 21:35:00|37.33|37.03|37.3|37|37.35|37.05|37.29|36.99|43
1635111600000|2021-10-24 21:40:00|37.29|36.99|37.25|36.95|37.29|36.99|37.24|36.94|35
1635111900000|2021-10-24 21:45:00|37.26|36.96|37.34|37.04|37.35|37.05|37.25|36.95|33
1635112200000|2021-10-24 21:50:00|37.35|37.05|37.34|37.04|37.35|37.05|37.32|37.02|50
1635112500000|2021-10-24 21:55:00|37.35|37.05|37.34|37.04|37.37|37.07|37.32|37.02|62
1635112800000|2021-10-24 22:00:00|37.35|37.05|37.35|37.05|37.38|37.08|37.32|37.02|43
1635113100000|2021-10-24 22:05:00|37.34|37.04|37.39|37.09|37.4|37.1|37.34|37.04|70
1635113400000|2021-10-24 22:10:00|37.38|37.08|37.39|37.09|37.41|37.11|37.38|37.08|34
1635113700000|2021-10-24 22:15:00|37.4|37.1|37.4|37.1|37.42|37.12|37.39|37.09|33
1635114000000|2021-10-24 22:20:00|37.39|37.09|37.4|37.1|37.42|37.12|37.39|37.09|46
1635114300000|2021-10-24 22:25:00|37.41|37.11|37.39|37.09|37.41|37.11|37.35|37.05|73
1635114600000|2021-10-24 22:30:00|37.4|37.1|37.36|37.06|37.41|37.11|37.35|37.05|57
1635114900000|2021-10-24 22:35:00|37.35|37.05|37.33|37.03|37.37|37.07|37.33|37.03|41
1635115200000|2021-10-24 22:40:00|37.34|37.04|37.37|37.07|37.38|37.08|37.3|37|63
1635115500000|2021-10-24 22:45:00|37.36|37.06|37.5|37.2|37.53|37.23|37.31|37.01|117
1635115800000|2021-10-24 22:50:00|37.49|37.19|37.4|37.1|37.53|37.23|37.4|37.1|85
1635116100000|2021-10-24 22:55:00|37.41|37.11|37.42|37.12|37.46|37.16|37.37|37.07|91
1635116400000|2021-10-24 23:00:00|37.43|37.13|37.32|37.02|37.45|37.15|37.3|37|80
1635116700000|2021-10-24 23:05:00|37.31|37.01|37.38|37.08|37.38|37.08|37.31|37.01|76
1635117000000|2021-10-24 23:10:00|37.37|37.07|37.4|37.1|37.4|37.1|37.34|37.04|83
1635117300000|2021-10-24 23:15:00|37.41|37.11|37.38|37.08|37.42|37.12|37.33|37.03|74
1635117600000|2021-10-24 23:20:00|37.37|37.07|37.42|37.12|37.44|37.14|37.37|37.07|85
1635117900000|2021-10-24 23:25:00|37.41|37.11|37.34|37.04|37.44|37.14|37.3|37|95
1635118200000|2021-10-24 23:30:00|37.33|37.03|37.39|37.09|37.42|37.12|37.33|37.03|113
1635118500000|2021-10-24 23:35:00|37.38|37.08|37.32|37.02|37.4|37.1|37.31|37.01|99
1635118800000|2021-10-24 23:40:00|37.33|37.03|37.34|37.04|37.38|37.08|37.33|37.03|91
1635119100000|2021-10-24 23:45:00|37.35|37.05|37.35|37.05|37.35|37.05|37.27|36.97|95
1635119400000|2021-10-24 23:50:00|37.34|37.04|37.36|37.06|37.43|37.13|37.34|37.04|105
1635119700000|2021-10-24 23:55:00|37.37|37.07|37.36|37.06|37.43|37.13|37.35|37.05|90
1635120000000|2021-10-25 00:00:00|37.35|37.05|37.31|37.01|37.43|37.13|37.29|36.99|133
1635120300000|2021-10-25 00:05:00|37.32|37.02|37.3|37|37.32|37.02|37.24|36.94|117
1635120600000|2021-10-25 00:10:00|37.31|37.01|37.51|37.21|37.54|37.24|37.3|37|173
1635120900000|2021-10-25 00:15:00|37.52|37.22|37.46|37.16|37.56|37.26|37.46|37.16|100
1635121200000|2021-10-25 00:20:00|37.47|37.17|37.42|37.12|37.49|37.19|37.37|37.07|65
1635121500000|2021-10-25 00:25:00|37.41|37.11|37.56|37.26|37.57|37.27|37.41|37.11|112
1635121800000|2021-10-25 00:30:00|37.57|37.27|37.66|37.36|37.67|37.37|37.57|37.27|137
1635122100000|2021-10-25 00:35:00|37.65|37.35|37.71|37.41|37.71|37.41|37.63|37.33|67
1635122400000|2021-10-25 00:40:00|37.72|37.42|37.77|37.47|37.77|37.47|37.71|37.41|96
1635122700000|2021-10-25 00:45:00|37.76|37.46|37.75|37.45|37.77|37.47|37.71|37.41|89
1635123000000|2021-10-25 00:50:00|37.74|37.44|37.76|37.46|37.76|37.46|37.71|37.41|65
1635123300000|2021-10-25 00:55:00|37.75|37.45|37.78|37.48|37.82|37.52|37.73|37.43|110
1635123600000|2021-10-25 01:00:00|37.79|37.49|37.88|37.58|37.89|37.59|37.78|37.48|102
1635123900000|2021-10-25 01:05:00|37.87|37.57|37.79|37.49|37.89|37.59|37.78|37.48|96
1635124200000|2021-10-25 01:10:00|37.8|37.5|37.83|37.53|37.84|37.54|37.79|37.49|70
1635124500000|2021-10-25 01:15:00|37.84|37.54|37.85|37.55|37.86|37.56|37.79|37.49|101
1635124800000|2021-10-25 01:20:00|37.84|37.54|37.86|37.56|37.86|37.56|37.75|37.45|74
1635125100000|2021-10-25 01:25:00|37.85|37.55|37.82|37.52|37.86|37.56|37.77|37.47|88
1635125400000|2021-10-25 01:30:00|37.83|37.53|37.81|37.51|37.84|37.54|37.77|37.47|77
1635125700000|2021-10-25 01:35:00|37.8|37.5|37.87|37.57|37.89|37.59|37.78|37.48|52
1635126000000|2021-10-25 01:40:00|37.86|37.56|37.75|37.45|37.86|37.56|37.7|37.4|74
1635126300000|2021-10-25 01:45:00|37.74|37.44|37.76|37.46|37.77|37.47|37.72|37.42|54
1635126600000|2021-10-25 01:50:00|37.75|37.45|37.77|37.47|37.79|37.49|37.74|37.44|107
1635126900000|2021-10-25 01:55:00|37.76|37.46|37.73|37.43|37.77|37.47|37.71|37.41|94
1635127200000|2021-10-25 02:00:00|37.74|37.44|37.67|37.37|37.8|37.5|37.66|37.36|79
1635127500000|2021-10-25 02:05:00|37.66|37.36|37.66|37.36|37.71|37.41|37.64|37.34|77
1635127800000|2021-10-25 02:10:00|37.65|37.35|37.66|37.36|37.68|37.38|37.65|37.35|44
1635128100000|2021-10-25 02:15:00|37.65|37.35|37.67|37.37|37.72|37.42|37.65|37.35|54
1635128400000|2021-10-25 02:20:00|37.68|37.38|37.74|37.44|37.75|37.45|37.68|37.38|78
1635128700000|2021-10-25 02:25:00|37.75|37.45|37.64|37.34|37.76|37.46|37.64|37.34|68
1635129000000|2021-10-25 02:30:00|37.65|37.35|37.65|37.35|37.73|37.43|37.64|37.34|96
1635129300000|2021-10-25 02:35:00|37.66|37.36|37.67|37.37|37.68|37.38|37.65|37.35|78
1635129600000|2021-10-25 02:40:00|37.66|37.36|37.66|37.36|37.68|37.38|37.65|37.35|77
1635129900000|2021-10-25 02:45:00|37.67|37.37|37.73|37.43|37.73|37.43|37.66|37.36|58
1635130200000|2021-10-25 02:50:00|37.72|37.42|37.67|37.37|37.75|37.45|37.67|37.37|46
1635130500000|2021-10-25 02:55:00|37.68|37.38|37.76|37.46|37.8|37.5|37.68|37.38|84
1635130800000|2021-10-25 03:00:00|37.75|37.45|37.83|37.53|37.86|37.56|37.75|37.45|105
1635131100000|2021-10-25 03:05:00|37.82|37.52|37.81|37.51|37.86|37.56|37.81|37.51|86
1635131400000|2021-10-25 03:10:00|37.82|37.52|37.84|37.54|37.85|37.55|37.81|37.51|53
1635131700000|2021-10-25 03:15:00|37.83|37.53|37.75|37.45|37.83|37.53|37.73|37.43|83
1635132000000|2021-10-25 03:20:00|37.74|37.44|37.8|37.5|37.82|37.52|37.74|37.44|55
1635132300000|2021-10-25 03:25:00|37.79|37.49|37.76|37.46|37.8|37.5|37.73|37.43|57
1635132600000|2021-10-25 03:30:00|37.77|37.47|37.78|37.48|37.79|37.49|37.75|37.45|40
1635132900000|2021-10-25 03:35:00|37.79|37.49|37.79|37.49|37.81|37.51|37.78|37.48|41
1635133200000|2021-10-25 03:40:00|37.8|37.5|37.83|37.53|37.83|37.53|37.79|37.49|24
1635133500000|2021-10-25 03:45:00|37.82|37.52|37.8|37.5|37.83|37.53|37.74|37.44|75
1635133800000|2021-10-25 03:50:00|37.79|37.49|37.75|37.45|37.8|37.5|37.74|37.44|35
1635134100000|2021-10-25 03:55:00|37.74|37.44|37.67|37.37|37.8|37.5|37.66|37.36|122
1635134400000|2021-10-25 04:00:00|37.68|37.38|37.8|37.5|37.85|37.55|37.67|37.37|139
1635134700000|2021-10-25 04:05:00|37.79|37.49|37.79|37.49|37.8|37.5|37.75|37.45|94
1635135000000|2021-10-25 04:10:00|37.78|37.48|37.77|37.47|37.81|37.51|37.75|37.45|56
1635135300000|2021-10-25 04:15:00|37.78|37.48|37.72|37.42|37.8|37.5|37.7|37.4|70
1635135600000|2021-10-25 04:20:00|37.74|37.44|37.74|37.44|37.81|37.51|37.71|37.41|74
1635135900000|2021-10-25 04:25:00|37.75|37.45|37.73|37.43|37.77|37.47|37.72|37.42|29
1635136200000|2021-10-25 04:30:00|37.72|37.42|37.73|37.43|37.73|37.43|37.68|37.38|80
1635136500000|2021-10-25 04:35:00|37.74|37.44|37.73|37.43|37.78|37.48|37.73|37.43|70
1635136800000|2021-10-25 04:40:00|37.74|37.44|37.75|37.45|37.79|37.49|37.73|37.43|55
1635137100000|2021-10-25 04:45:00|37.76|37.46|37.84|37.54|37.85|37.55|37.75|37.45|79
1635137400000|2021-10-25 04:50:00|37.85|37.55|37.8|37.5|37.85|37.55|37.8|37.5|31
1635137700000|2021-10-25 04:55:00|37.81|37.51|37.82|37.52|37.84|37.54|37.8|37.5|56
1635138000000|2021-10-25 05:00:00|37.83|37.53|37.79|37.49|37.88|37.58|37.79|37.49|91
1635138300000|2021-10-25 05:05:00|37.78|37.48|37.82|37.52|37.84|37.54|37.78|37.48|88
1635138600000|2021-10-25 05:10:00|37.81|37.51|37.83|37.53|37.83|37.53|37.81|37.51|31
1635138900000|2021-10-25 05:15:00|37.82|37.52|37.83|37.53|37.84|37.54|37.81|37.51|48
1635139200000|2021-10-25 05:20:00|37.84|37.54|37.85|37.55|37.86|37.56|37.83|37.53|24
1635139500000|2021-10-25 05:25:00|37.84|37.54|37.85|37.55|37.88|37.58|37.81|37.51|59
1635139800000|2021-10-25 05:30:00|37.86|37.56|37.85|37.55|37.91|37.61|37.84|37.54|95
1635140100000|2021-10-25 05:35:00|37.84|37.54|37.85|37.55|37.9|37.6|37.84|37.54|86
1635140400000|2021-10-25 05:40:00|37.86|37.56|37.9|37.6|37.9|37.6|37.86|37.56|40
1635140700000|2021-10-25 05:45:00|37.89|37.59|37.87|37.57|37.91|37.61|37.87|37.57|67
1635141000000|2021-10-25 05:50:00|37.88|37.58|37.82|37.52|37.88|37.58|37.81|37.51|76
1635141300000|2021-10-25 05:55:00|37.81|37.51|37.82|37.52|37.86|37.56|37.8|37.5|70
1635141600000|2021-10-25 06:00:00|37.81|37.51|37.8|37.5|37.87|37.57|37.79|37.49|56
1635141900000|2021-10-25 06:05:00|37.81|37.51|37.8|37.5|37.87|37.57|37.8|37.5|72
1635142200000|2021-10-25 06:10:00|37.81|37.51|37.76|37.46|37.83|37.53|37.75|37.45|74
1635142500000|2021-10-25 06:15:00|37.77|37.47|37.79|37.49|37.81|37.51|37.76|37.46|99
1635142800000|2021-10-25 06:20:00|37.8|37.5|37.82|37.52|37.82|37.52|37.79|37.49|35
1635143100000|2021-10-25 06:25:00|37.81|37.51|37.77|37.47|37.85|37.55|37.77|37.47|69
1635143400000|2021-10-25 06:30:00|37.78|37.48|37.81|37.51|37.87|37.57|37.77|37.47|66
1635143700000|2021-10-25 06:35:00|37.82|37.52|37.84|37.54|37.85|37.55|37.81|37.51|33
1635144000000|2021-10-25 06:40:00|37.83|37.53|37.85|37.55|37.86|37.56|37.82|37.52|47
1635144300000|2021-10-25 06:45:00|37.84|37.54|37.83|37.53|37.86|37.56|37.81|37.51|58
1635144600000|2021-10-25 06:50:00|37.82|37.52|37.9|37.6|37.91|37.61|37.82|37.52|52
1635144900000|2021-10-25 06:55:00|37.91|37.61|37.81|37.51|37.91|37.61|37.81|37.51|47
1635145200000|2021-10-25 07:00:00|37.82|37.52|37.85|37.55|37.86|37.56|37.8|37.5|60
1635145500000|2021-10-25 07:05:00|37.86|37.56|37.81|37.51|37.87|37.57|37.76|37.46|74
1635145800000|2021-10-25 07:10:00|37.8|37.5|37.85|37.55|37.86|37.56|37.8|37.5|56
1635146100000|2021-10-25 07:15:00|37.84|37.54|37.95|37.65|37.97|37.67|37.84|37.54|100
1635146400000|2021-10-25 07:20:00|37.96|37.66|38.02|37.72|38.05|37.75|37.95|37.65|106
1635146700000|2021-10-25 07:25:00|38.01|37.71|38.08|37.78|38.1|37.8|38|37.7|71
1635147000000|2021-10-25 07:30:00|38.09|37.79|38.11|37.81|38.13|37.83|38.07|37.77|112
1635147300000|2021-10-25 07:35:00|38.1|37.8|38.05|37.75|38.11|37.81|38.04|37.74|90
1635147600000|2021-10-25 07:40:00|38.04|37.74|38.09|37.79|38.12|37.82|38.04|37.74|86
1635147900000|2021-10-25 07:45:00|38.1|37.8|38.12|37.82|38.14|37.84|38.08|37.78|65
1635148200000|2021-10-25 07:50:00|38.11|37.81|38.09|37.79|38.12|37.82|38.09|37.79|78
1635148500000|2021-10-25 07:55:00|38.08|37.78|38|37.7|38.09|37.79|37.99|37.69|97
1635148800000|2021-10-25 08:00:00|38.01|37.71|38.07|37.77|38.12|37.82|38|37.7|131
1635149100000|2021-10-25 08:05:00|38.06|37.76|38.07|37.77|38.09|37.79|38.04|37.74|97
1635149400000|2021-10-25 08:10:00|38.06|37.76|38.05|37.75|38.08|37.78|38.02|37.72|62
1635149700000|2021-10-25 08:15:00|38.06|37.76|37.99|37.69|38.06|37.76|37.96|37.66|68
1635150000000|2021-10-25 08:20:00|38|37.7|37.99|37.69|38.04|37.74|37.99|37.69|79
1635150300000|2021-10-25 08:25:00|38|37.7|38.03|37.73|38.04|37.74|37.99|37.69|67
1635150600000|2021-10-25 08:30:00|38.04|37.74|38.01|37.71|38.07|37.77|37.97|37.67|86
1635150900000|2021-10-25 08:35:00|38|37.7|37.99|37.69|38.01|37.71|37.98|37.68|59
1635151200000|2021-10-25 08:40:00|38|37.7|37.98|37.68|38.03|37.73|37.98|37.68|61
1635151500000|2021-10-25 08:45:00|37.99|37.69|37.98|37.68|38|37.7|37.97|37.67|40
1635151800000|2021-10-25 08:50:00|37.97|37.67|38.05|37.75|38.05|37.75|37.97|37.67|31
1635152100000|2021-10-25 08:55:00|38.06|37.76|37.98|37.68|38.06|37.76|37.97|37.67|35
1635152400000|2021-10-25 09:00:00|37.97|37.67|37.96|37.66|37.99|37.69|37.95|37.65|56
1635152700000|2021-10-25 09:05:00|37.95|37.65|38.03|37.73|38.03|37.73|37.95|37.65|47
1635153000000|2021-10-25 09:10:00|38.04|37.74|38.05|37.75|38.06|37.76|38.01|37.71|62
1635153300000|2021-10-25 09:15:00|38.04|37.74|38.04|37.74|38.07|37.77|38.03|37.73|45
1635153600000|2021-10-25 09:20:00|38.05|37.75|38.02|37.72|38.06|37.76|38.02|37.72|29
1635153900000|2021-10-25 09:25:00|38.01|37.71|37.97|37.67|38.02|37.72|37.96|37.66|61
1635154200000|2021-10-25 09:30:00|37.98|37.68|37.98|37.68|38|37.7|37.97|37.67|31
1635154500000|2021-10-25 09:35:00|37.97|37.67|38|37.7|38|37.7|37.95|37.65|50
1635154800000|2021-10-25 09:40:00|38.01|37.71|38.01|37.71|38.01|37.71|37.99|37.69|21
1635155100000|2021-10-25 09:45:00|38|37.7|38.04|37.74|38.04|37.74|38|37.7|31
1635155400000|2021-10-25 09:50:00|38.03|37.73|38.02|37.72|38.05|37.75|38.02|37.72|42
1635155700000|2021-10-25 09:55:00|38.03|37.73|37.96|37.66|38.04|37.74|37.96|37.66|60
1635156000000|2021-10-25 10:00:00|37.97|37.67|38.01|37.71|38.03|37.73|37.96|37.66|43
1635156300000|2021-10-25 10:05:00|38|37.7|37.97|37.67|38.01|37.71|37.96|37.66|44
1635156600000|2021-10-25 10:10:00|37.96|37.66|37.94|37.64|37.97|37.67|37.91|37.61|45
1635156900000|2021-10-25 10:15:00|37.93|37.63|37.93|37.63|38.01|37.71|37.92|37.62|53
1635157200000|2021-10-25 10:20:00|37.94|37.64|37.9|37.6|37.94|37.64|37.9|37.6|27
1635157500000|2021-10-25 10:25:00|37.91|37.61|37.88|37.58|37.92|37.62|37.88|37.58|44
1635157800000|2021-10-25 10:30:00|37.89|37.59|37.84|37.54|37.89|37.59|37.8|37.5|60
1635158100000|2021-10-25 10:35:00|37.85|37.55|37.8|37.5|37.87|37.57|37.79|37.49|79
1635158400000|2021-10-25 10:40:00|37.81|37.51|37.84|37.54|37.85|37.55|37.81|37.51|40
1635158700000|2021-10-25 10:45:00|37.83|37.53|37.91|37.61|37.93|37.63|37.82|37.52|73
1635159000000|2021-10-25 10:50:00|37.92|37.62|37.92|37.62|37.94|37.64|37.89|37.59|51
1635159300000|2021-10-25 10:55:00|37.93|37.63|37.94|37.64|37.94|37.64|37.92|37.62|68
1635159600000|2021-10-25 11:00:00|37.95|37.65|37.97|37.67|37.99|37.69|37.94|37.64|57
1635159900000|2021-10-25 11:05:00|37.96|37.66|37.88|37.58|37.97|37.67|37.87|37.57|70
1635160200000|2021-10-25 11:10:00|37.87|37.57|37.91|37.61|37.94|37.64|37.87|37.57|65
1635160500000|2021-10-25 11:15:00|37.92|37.62|37.92|37.62|37.94|37.64|37.9|37.6|35
1635160800000|2021-10-25 11:20:00|37.93|37.63|37.96|37.66|38.01|37.71|37.92|37.62|83
1635161100000|2021-10-25 11:25:00|37.95|37.65|38|37.7|38|37.7|37.94|37.64|56
1635161400000|2021-10-25 11:30:00|38.01|37.71|37.92|37.62|38.01|37.71|37.92|37.62|80
1635161700000|2021-10-25 11:35:00|37.91|37.61|37.96|37.66|37.96|37.66|37.91|37.61|55
1635162000000|2021-10-25 11:40:00|37.95|37.65|37.9|37.6|37.95|37.65|37.9|37.6|32
1635162300000|2021-10-25 11:45:00|37.89|37.59|37.86|37.56|37.89|37.59|37.82|37.52|115
1635162600000|2021-10-25 11:50:00|37.87|37.57|37.87|37.57|37.87|37.57|37.86|37.56|3
1635162900000|2021-10-25 11:55:00|37.89|37.59|37.86|37.56|37.92|37.62|37.85|37.55|52
1635163200000|2021-10-25 12:00:00|37.85|37.55|37.93|37.63|37.96|37.66|37.85|37.55|42
1635163500000|2021-10-25 12:05:00|37.92|37.62|37.93|37.63|37.94|37.64|37.92|37.62|60
1635163800000|2021-10-25 12:10:00|37.92|37.62|37.93|37.63|37.96|37.66|37.91|37.61|72
1635164100000|2021-10-25 12:15:00|37.92|37.62|37.86|37.56|37.92|37.62|37.86|37.56|33
1635164400000|2021-10-25 12:20:00|37.87|37.57|37.9|37.6|37.93|37.63|37.86|37.56|39
1635164700000|2021-10-25 12:25:00|37.91|37.61|37.97|37.67|37.97|37.67|37.91|37.61|52
1635165000000|2021-10-25 12:30:00|37.96|37.66|37.91|37.61|37.97|37.67|37.87|37.57|57
1635165300000|2021-10-25 12:35:00|37.9|37.6|37.91|37.61|37.91|37.61|37.88|37.58|56
1635165600000|2021-10-25 12:40:00|37.9|37.6|37.85|37.55|37.91|37.61|37.85|37.55|36
1635165900000|2021-10-25 12:45:00|37.86|37.56|37.9|37.6|37.91|37.61|37.84|37.54|71
1635166200000|2021-10-25 12:50:00|37.88|37.58|37.88|37.58|37.89|37.59|37.86|37.56|27
1635166500000|2021-10-25 12:55:00|37.89|37.59|37.85|37.55|37.92|37.62|37.84|37.54|31
1635166800000|2021-10-25 13:00:00|37.84|37.54|37.8|37.5|37.87|37.57|37.79|37.49|63
1635167100000|2021-10-25 13:05:00|37.79|37.49|37.77|37.47|37.86|37.56|37.76|37.46|54
1635167400000|2021-10-25 13:10:00|37.78|37.48|37.87|37.57|37.88|37.58|37.76|37.46|66
1635167700000|2021-10-25 13:15:00|37.86|37.56|37.9|37.6|37.91|37.61|37.85|37.55|29
1635168000000|2021-10-25 13:20:00|37.89|37.59|37.92|37.62|37.92|37.62|37.89|37.59|28
1635168300000|2021-10-25 13:25:00|37.93|37.63|37.96|37.66|37.98|37.68|37.93|37.63|46
1635168600000|2021-10-25 13:30:00|37.97|37.67|38.02|37.72|38.03|37.73|37.97|37.67|82
1635168900000|2021-10-25 13:35:00|38.01|37.71|37.98|37.68|38.04|37.74|37.98|37.68|53
1635169200000|2021-10-25 13:40:00|37.97|37.67|37.97|37.67|38|37.7|37.94|37.64|84
1635169500000|2021-10-25 13:45:00|37.98|37.68|37.93|37.63|37.98|37.68|37.92|37.62|61
1635169800000|2021-10-25 13:50:00|37.92|37.62|38.08|37.78|38.08|37.78|37.91|37.61|104
1635170100000|2021-10-25 13:55:00|38.09|37.79|38.09|37.79|38.13|37.83|38.01|37.71|142
1635170400000|2021-10-25 14:00:00|38.08|37.78|38.2|37.9|38.3|38|38.07|37.77|136
1635170700000|2021-10-25 14:05:00|38.19|37.89|38.2|37.9|38.25|37.95|38.14|37.84|90
1635171000000|2021-10-25 14:10:00|38.21|37.91|38.26|37.96|38.28|37.98|38.2|37.9|62
1635171300000|2021-10-25 14:15:00|38.25|37.95|38.27|37.97|38.28|37.98|38.22|37.92|47
1635171600000|2021-10-25 14:20:00|38.28|37.98|38.22|37.92|38.28|37.98|38.2|37.9|47
1635171900000|2021-10-25 14:25:00|38.23|37.93|38.16|37.86|38.24|37.94|38.15|37.85|73
1635172200000|2021-10-25 14:30:00|38.15|37.85|38.16|37.86|38.17|37.87|38.09|37.79|76
1635172500000|2021-10-25 14:35:00|38.17|37.87|38.11|37.81|38.18|37.88|38.1|37.8|43
1635172800000|2021-10-25 14:40:00|38.1|37.8|38.13|37.83|38.15|37.85|38.1|37.8|58
1635173100000|2021-10-25 14:45:00|38.14|37.84|38.36|38.06|38.37|38.07|38.14|37.84|125
1635173400000|2021-10-25 14:50:00|38.37|38.07|38.35|38.05|38.37|38.07|38.33|38.03|41
1635173700000|2021-10-25 14:55:00|38.34|38.04|38.44|38.14|38.45|38.15|38.34|38.04|105
1635174000000|2021-10-25 15:00:00|38.45|38.15|38.41|38.11|38.47|38.17|38.32|38.02|115
1635174300000|2021-10-25 15:05:00|38.42|38.12|38.38|38.08|38.43|38.13|38.36|38.06|87
1635174600000|2021-10-25 15:10:00|38.37|38.07|38.35|38.05|38.37|38.07|38.32|38.02|79
1635174900000|2021-10-25 15:15:00|38.34|38.04|38.34|38.04|38.36|38.06|38.32|38.02|86
1635175200000|2021-10-25 15:20:00|38.33|38.03|38.31|38.01|38.35|38.05|38.3|38|82
1635175500000|2021-10-25 15:25:00|38.32|38.02|38.32|38.02|38.33|38.03|38.31|38.01|33
1635175800000|2021-10-25 15:30:00|38.33|38.03|38.34|38.04|38.39|38.09|38.33|38.03|75
1635176100000|2021-10-25 15:35:00|38.33|38.03|38.32|38.02|38.34|38.04|38.31|38.01|14
1635176400000|2021-10-25 15:40:00|38.33|38.03|38.34|38.04|38.36|38.06|38.31|38.01|32
1635176700000|2021-10-25 15:45:00|38.35|38.05|38.42|38.12|38.45|38.15|38.34|38.04|75
1635177000000|2021-10-25 15:50:00|38.43|38.13|38.46|38.16|38.48|38.18|38.42|38.12|118
1635177300000|2021-10-25 15:55:00|38.45|38.15|38.46|38.16|38.49|38.19|38.45|38.15|84
1635177600000|2021-10-25 16:00:00|38.47|38.17|38.37|38.07|38.48|38.18|38.37|38.07|95
1635177900000|2021-10-25 16:05:00|38.38|38.08|38.38|38.08|38.43|38.13|38.37|38.07|54
1635178200000|2021-10-25 16:10:00|38.37|38.07|38.32|38.02|38.38|38.08|38.3|38|70
1635178500000|2021-10-25 16:15:00|38.31|38.01|38.34|38.04|38.37|38.07|38.31|38.01|38
1635178800000|2021-10-25 16:20:00|38.33|38.03|38.34|38.04|38.36|38.06|38.33|38.03|31
1635179100000|2021-10-25 16:25:00|38.33|38.03|38.3|38|38.34|38.04|38.28|37.98|38
1635179400000|2021-10-25 16:30:00|38.29|37.99|38.27|37.97|38.34|38.04|38.27|37.97|49
1635179700000|2021-10-25 16:35:00|38.26|37.96|38.28|37.98|38.29|37.99|38.23|37.93|39
1635180000000|2021-10-25 16:40:00|38.27|37.97|38.28|37.98|38.29|37.99|38.26|37.96|24
1635180300000|2021-10-25 16:45:00|38.27|37.97|38.32|38.02|38.33|38.03|38.27|37.97|50
1635180600000|2021-10-25 16:50:00|38.33|38.03|38.3|38|38.34|38.04|38.3|38|34
1635180900000|2021-10-25 16:55:00|38.31|38.01|38.3|38|38.31|38.01|38.28|37.98|30
1635181200000|2021-10-25 17:00:00|38.31|38.01|38.28|37.98|38.34|38.04|38.28|37.98|30
1635181500000|2021-10-25 17:05:00|38.27|37.97|38.23|37.93|38.28|37.98|38.23|37.93|39
1635181800000|2021-10-25 17:10:00|38.24|37.94|38.1|37.8|38.26|37.96|38.1|37.8|79
1635182100000|2021-10-25 17:15:00|38.09|37.79|38.23|37.93|38.24|37.94|38.09|37.79|98
1635182400000|2021-10-25 17:20:00|38.22|37.92|38.17|37.87|38.25|37.95|38.17|37.87|50
1635182700000|2021-10-25 17:25:00|38.18|37.88|38.18|37.88|38.23|37.93|38.12|37.82|93
1635183000000|2021-10-25 17:30:00|38.17|37.87|38.1|37.8|38.2|37.9|38.05|37.75|118
1635183300000|2021-10-25 17:35:00|38.09|37.79|38.07|37.77|38.12|37.82|38.05|37.75|60
1635183600000|2021-10-25 17:40:00|38.08|37.78|38.08|37.78|38.13|37.83|38.07|37.77|72
1635183900000|2021-10-25 17:45:00|38.07|37.77|38.11|37.81|38.11|37.81|37.99|37.69|77
1635184200000|2021-10-25 17:50:00|38.1|37.8|38.04|37.74|38.11|37.81|38.02|37.72|75
1635184500000|2021-10-25 17:55:00|38.05|37.75|38.05|37.75|38.08|37.78|38.03|37.73|39
1635184800000|2021-10-25 18:00:00|38.04|37.74|37.99|37.69|38.07|37.77|37.98|37.68|94
1635185100000|2021-10-25 18:05:00|38|37.7|38.03|37.73|38.11|37.81|37.98|37.68|97
1635185400000|2021-10-25 18:10:00|38.02|37.72|38.12|37.82|38.15|37.85|38.02|37.72|85
1635185700000|2021-10-25 18:15:00|38.13|37.83|38.15|37.85|38.15|37.85|38.09|37.79|41
1635186000000|2021-10-25 18:20:00|38.14|37.84|38.28|37.98|38.35|38.05|38.14|37.84|82
1635186300000|2021-10-25 18:25:00|38.27|37.97|38.36|38.06|38.36|38.06|38.27|37.97|56
1635186600000|2021-10-25 18:30:00|38.37|38.07|38.39|38.09|38.41|38.11|38.36|38.06|62
1635186900000|2021-10-25 18:35:00|38.38|38.08|38.4|38.1|38.41|38.11|38.37|38.07|82
1635187200000|2021-10-25 18:40:00|38.41|38.11|38.38|38.08|38.43|38.13|38.36|38.06|62
1635187500000|2021-10-25 18:45:00|38.37|38.07|38.38|38.08|38.41|38.11|38.36|38.06|78
1635187800000|2021-10-25 18:50:00|38.37|38.07|38.31|38.01|38.38|38.08|38.3|38|41
1635188100000|2021-10-25 18:55:00|38.32|38.02|38.34|38.04|38.36|38.06|38.31|38.01|45
1635188400000|2021-10-25 19:00:00|38.35|38.05|38.31|38.01|38.35|38.05|38.3|38|45
1635188700000|2021-10-25 19:05:00|38.3|38|38.27|37.97|38.3|38|38.26|37.96|51
1635189000000|2021-10-25 19:10:00|38.26|37.96|38.26|37.96|38.28|37.98|38.22|37.92|68
1635189300000|2021-10-25 19:15:00|38.25|37.95|38.21|37.91|38.26|37.96|38.19|37.89|60
1635189600000|2021-10-25 19:20:00|38.22|37.92|38.21|37.91|38.22|37.92|38.19|37.89|44
1635189900000|2021-10-25 19:25:00|38.2|37.9|38.18|37.88|38.21|37.91|38.17|37.87|77
1635190200000|2021-10-25 19:30:00|38.19|37.89|38.2|37.9|38.21|37.91|38.17|37.87|44
1635190500000|2021-10-25 19:35:00|38.19|37.89|38.16|37.86|38.19|37.89|38.15|37.85|22
1635190800000|2021-10-25 19:40:00|38.17|37.87|38.17|37.87|38.19|37.89|38.15|37.85|16
1635191100000|2021-10-25 19:45:00|38.18|37.88|38.15|37.85|38.18|37.88|38.13|37.83|45
1635191400000|2021-10-25 19:50:00|38.16|37.86|38.21|37.91|38.21|37.91|38.16|37.86|18
1635191700000|2021-10-25 19:55:00|38.22|37.92|38.17|37.87|38.22|37.92|38.15|37.85|45
1635192000000|2021-10-25 20:00:00|38.18|37.88|38.23|37.93|38.33|38.03|38.17|37.87|80
1635192300000|2021-10-25 20:05:00|38.21|37.91|38.28|37.98|38.32|38.02|38.21|37.91|42
1635192600000|2021-10-25 20:10:00|38.29|37.99|38.23|37.93|38.29|37.99|38.23|37.93|39
1635192900000|2021-10-25 20:15:00|38.22|37.92|38.27|37.97|38.27|37.97|38.22|37.92|37
1635193200000|2021-10-25 20:20:00|38.28|37.98|38.15|37.85|38.28|37.98|38.15|37.85|33
1635193500000|2021-10-25 20:25:00|38.16|37.86|38.22|37.92|38.23|37.93|38.16|37.86|41
1635193800000|2021-10-25 20:30:00|38.21|37.91|38.17|37.87|38.25|37.95|38.17|37.87|102
1635194100000|2021-10-25 20:35:00|38.18|37.88|38.21|37.91|38.21|37.91|38.17|37.87|62
1635194400000|2021-10-25 20:40:00|38.22|37.92|38.21|37.91|38.28|37.98|38.21|37.91|79
1635194700000|2021-10-25 20:45:00|38.2|37.9|38.23|37.93|38.26|37.96|38.2|37.9|69
1635195000000|2021-10-25 20:50:00|38.24|37.94|38.26|37.96|38.26|37.96|38.23|37.93|71
1635195300000|2021-10-25 20:55:00|38.27|37.97|38.25|37.95|38.3|38|38.23|37.93|43
1635195600000|2021-10-25 21:00:00|38.24|37.94|38.24|37.94|38.26|37.96|38.21|37.91|37
1635195900000|2021-10-25 21:05:00|38.25|37.95|38.29|37.99|38.37|38.07|38.24|37.94|100
1635196200000|2021-10-25 21:10:00|38.3|38|38.29|37.99|38.31|38.01|38.25|37.95|80
1635196500000|2021-10-25 21:15:00|38.3|38|38.26|37.96|38.3|38|38.26|37.96|33
1635196800000|2021-10-25 21:20:00|38.27|37.97|38.28|37.98|38.29|37.99|38.26|37.96|26
1635197100000|2021-10-25 21:25:00|38.27|37.97|38.27|37.97|38.28|37.98|38.26|37.96|27
1635197400000|2021-10-25 21:30:00|38.28|37.98|38.25|37.95|38.28|37.98|38.24|37.94|32
1635197700000|2021-10-25 21:35:00|38.26|37.96|38.26|37.96|38.28|37.98|38.25|37.95|39
1635198000000|2021-10-25 21:40:00|38.25|37.95|38.3|38|38.31|38.01|38.23|37.93|76
1635198300000|2021-10-25 21:45:00|38.29|37.99|38.26|37.96|38.3|38|38.25|37.95|83
1635198600000|2021-10-25 21:50:00|38.25|37.95|38.22|37.92|38.26|37.96|38.2|37.9|66
1635198900000|2021-10-25 21:55:00|38.21|37.91|38.24|37.94|38.28|37.98|38.18|37.88|70
1635199200000|2021-10-25 22:00:00|38.23|37.93|38.14|37.84|38.23|37.93|38.04|37.74|78
1635199500000|2021-10-25 22:05:00|38.13|37.83|38.16|37.86|38.19|37.89|38.13|37.83|43
1635199800000|2021-10-25 22:10:00|38.17|37.87|38.24|37.94|38.24|37.94|38.16|37.86|61
1635200100000|2021-10-25 22:15:00|38.23|37.93|38.22|37.92|38.24|37.94|38.2|37.9|76
1635200400000|2021-10-25 22:20:00|38.21|37.91|38.29|37.99|38.3|38|38.21|37.91|59
1635200700000|2021-10-25 22:25:00|38.28|37.98|38.29|37.99|38.31|38.01|38.27|37.97|75
1635201000000|2021-10-25 22:30:00|38.28|37.98|38.27|37.97|38.34|38.04|38.26|37.96|79
1635201300000|2021-10-25 22:35:00|38.26|37.96|38.34|38.04|38.35|38.05|38.26|37.96|33
1635201600000|2021-10-25 22:40:00|38.33|38.03|38.33|38.03|38.35|38.05|38.32|38.02|39
1635201900000|2021-10-25 22:45:00|38.32|38.02|38.36|38.06|38.39|38.09|38.32|38.02|87
1635202200000|2021-10-25 22:50:00|38.35|38.05|38.39|38.09|38.4|38.1|38.3|38|65
1635202500000|2021-10-25 22:55:00|38.4|38.1|38.4|38.1|38.46|38.16|38.39|38.09|56
1635202800000|2021-10-25 23:00:00|38.39|38.09|38.39|38.09|38.41|38.11|38.35|38.05|66
1635203100000|2021-10-25 23:05:00|38.38|38.08|38.42|38.12|38.42|38.12|38.38|38.08|17
1635203400000|2021-10-25 23:10:00|38.41|38.11|38.38|38.08|38.43|38.13|38.38|38.08|51
1635203700000|2021-10-25 23:15:00|38.39|38.09|38.4|38.1|38.42|38.12|38.37|38.07|44
1635204000000|2021-10-25 23:20:00|38.39|38.09|38.44|38.14|38.44|38.14|38.37|38.07|33
1635204300000|2021-10-25 23:25:00|38.45|38.15|38.46|38.16|38.47|38.17|38.44|38.14|46
1635204600000|2021-10-25 23:30:00|38.47|38.17|38.49|38.19|38.5|38.2|38.46|38.16|51
1635204900000|2021-10-25 23:35:00|38.5|38.2|38.49|38.19|38.5|38.2|38.48|38.18|40
1635205200000|2021-10-25 23:40:00|38.5|38.2|38.8|38.5|38.81|38.51|38.49|38.19|170
1635205500000|2021-10-25 23:45:00|38.79|38.49|38.8|38.5|38.82|38.52|38.69|38.39|129
1635205800000|2021-10-25 23:50:00|38.81|38.51|38.79|38.49|38.83|38.53|38.76|38.46|83
1635206100000|2021-10-25 23:55:00|38.8|38.5|38.95|38.65|38.98|38.68|38.76|38.46|91
1635206400000|2021-10-26 00:00:00|38.96|38.66|38.65|38.35|38.97|38.67|38.6|38.3|161
1635206700000|2021-10-26 00:05:00|38.66|38.36|38.6|38.3|38.66|38.36|38.58|38.28|129
1635207000000|2021-10-26 00:10:00|38.59|38.29|38.68|38.38|38.68|38.38|38.56|38.26|56
1635207300000|2021-10-26 00:15:00|38.67|38.37|38.65|38.35|38.69|38.39|38.62|38.32|89
1635207600000|2021-10-26 00:20:00|38.64|38.34|38.76|38.46|38.77|38.47|38.64|38.34|102
1635207900000|2021-10-26 00:25:00|38.75|38.45|38.85|38.55|38.85|38.55|38.75|38.45|52
1635208200000|2021-10-26 00:30:00|38.84|38.54|38.79|38.49|38.84|38.54|38.76|38.46|74
1635208500000|2021-10-26 00:35:00|38.8|38.5|38.76|38.46|38.8|38.5|38.73|38.43|59
1635208800000|2021-10-26 00:40:00|38.75|38.45|38.71|38.41|38.76|38.46|38.7|38.4|49
1635209100000|2021-10-26 00:45:00|38.72|38.42|38.66|38.36|38.74|38.44|38.62|38.32|53
1635209400000|2021-10-26 00:50:00|38.67|38.37|38.68|38.38|38.69|38.39|38.64|38.34|56
1635209700000|2021-10-26 00:55:00|38.69|38.39|38.72|38.42|38.72|38.42|38.64|38.34|73
1635210000000|2021-10-26 01:00:00|38.71|38.41|38.63|38.33|38.73|38.43|38.63|38.33|98
1635210300000|2021-10-26 01:05:00|38.64|38.34|38.57|38.27|38.66|38.36|38.56|38.26|79
1635210600000|2021-10-26 01:10:00|38.56|38.26|38.56|38.26|38.62|38.32|38.55|38.25|46
1635210900000|2021-10-26 01:15:00|38.55|38.25|38.67|38.37|38.68|38.38|38.55|38.25|126
1635211200000|2021-10-26 01:20:00|38.68|38.38|38.65|38.35|38.72|38.42|38.64|38.34|94
1635211500000|2021-10-26 01:25:00|38.66|38.36|38.62|38.32|38.7|38.4|38.62|38.32|47
1635211800000|2021-10-26 01:30:00|38.61|38.31|38.69|38.39|38.72|38.42|38.61|38.31|58
1635212100000|2021-10-26 01:35:00|38.68|38.38|38.68|38.38|38.7|38.4|38.67|38.37|19
1635212400000|2021-10-26 01:40:00|38.67|38.37|38.65|38.35|38.68|38.38|38.65|38.35|27
1635212700000|2021-10-26 01:45:00|38.64|38.34|38.6|38.3|38.64|38.34|38.6|38.3|26
1635213000000|2021-10-26 01:50:00|38.61|38.31|38.6|38.3|38.62|38.32|38.57|38.27|56
1635213300000|2021-10-26 01:55:00|38.59|38.29|38.55|38.25|38.59|38.29|38.53|38.23|45
1635213600000|2021-10-26 02:00:00|38.54|38.24|38.57|38.27|38.59|38.29|38.54|38.24|68
1635213900000|2021-10-26 02:05:00|38.56|38.26|38.57|38.27|38.6|38.3|38.55|38.25|60
1635214200000|2021-10-26 02:10:00|38.56|38.26|38.55|38.25|38.58|38.28|38.54|38.24|48
1635214500000|2021-10-26 02:15:00|38.54|38.24|38.63|38.33|38.64|38.34|38.54|38.24|63
1635214800000|2021-10-26 02:20:00|38.64|38.34|38.63|38.33|38.64|38.34|38.6|38.3|26
1635215100000|2021-10-26 02:25:00|38.64|38.34|38.65|38.35|38.65|38.35|38.62|38.32|42
1635215400000|2021-10-26 02:30:00|38.66|38.36|38.71|38.41|38.72|38.42|38.66|38.36|46
1635215700000|2021-10-26 02:35:00|38.72|38.42|38.71|38.41|38.72|38.42|38.69|38.39|50
1635216000000|2021-10-26 02:40:00|38.72|38.42|38.66|38.36|38.72|38.42|38.64|38.34|47
1635216300000|2021-10-26 02:45:00|38.67|38.37|38.7|38.4|38.72|38.42|38.64|38.34|53
1635216600000|2021-10-26 02:50:00|38.71|38.41|38.66|38.36|38.71|38.41|38.65|38.35|30
1635216900000|2021-10-26 02:55:00|38.65|38.35|38.72|38.42|38.73|38.43|38.65|38.35|56
1635217200000|2021-10-26 03:00:00|38.73|38.43|38.76|38.46|38.8|38.5|38.72|38.42|89
1635217500000|2021-10-26 03:05:00|38.77|38.47|38.83|38.53|38.84|38.54|38.72|38.42|69
1635217800000|2021-10-26 03:10:00|38.84|38.54|38.84|38.54|38.85|38.55|38.82|38.52|47
1635218100000|2021-10-26 03:15:00|38.83|38.53|38.83|38.53|38.84|38.54|38.8|38.5|29
1635218400000|2021-10-26 03:20:00|38.82|38.52|38.75|38.45|38.84|38.54|38.74|38.44|58
1635218700000|2021-10-26 03:25:00|38.74|38.44|38.68|38.38|38.75|38.45|38.68|38.38|43
1635219000000|2021-10-26 03:30:00|38.69|38.39|38.64|38.34|38.74|38.44|38.64|38.34|63
1635219300000|2021-10-26 03:35:00|38.63|38.33|38.65|38.35|38.68|38.38|38.62|38.32|60
1635219600000|2021-10-26 03:40:00|38.64|38.34|38.66|38.36|38.67|38.37|38.64|38.34|23
1635219900000|2021-10-26 03:45:00|38.65|38.35|38.65|38.35|38.67|38.37|38.62|38.32|58
1635220200000|2021-10-26 03:50:00|38.64|38.34|38.71|38.41|38.71|38.41|38.64|38.34|64
1635220500000|2021-10-26 03:55:00|38.7|38.4|38.72|38.42|38.72|38.42|38.66|38.36|83
1635220800000|2021-10-26 04:00:00|38.73|38.43|38.68|38.38|38.74|38.44|38.66|38.36|50
1635221100000|2021-10-26 04:05:00|38.69|38.39|38.57|38.27|38.71|38.41|38.57|38.27|73
1635221400000|2021-10-26 04:10:00|38.56|38.26|38.51|38.21|38.62|38.32|38.51|38.21|84
1635221700000|2021-10-26 04:15:00|38.52|38.22|38.58|38.28|38.58|38.28|38.51|38.21|75
1635222000000|2021-10-26 04:20:00|38.59|38.29|38.49|38.19|38.59|38.29|38.47|38.17|42
1635222300000|2021-10-26 04:25:00|38.48|38.18|38.39|38.09|38.48|38.18|38.38|38.08|115
1635222600000|2021-10-26 04:30:00|38.4|38.1|38.45|38.15|38.45|38.15|38.4|38.1|50
1635222900000|2021-10-26 04:35:00|38.44|38.14|38.43|38.13|38.44|38.14|38.36|38.06|110
1635223200000|2021-10-26 04:40:00|38.44|38.14|38.44|38.14|38.44|38.14|38.41|38.11|37
1635223500000|2021-10-26 04:45:00|38.45|38.15|38.44|38.14|38.47|38.17|38.42|38.12|40
1635223800000|2021-10-26 04:50:00|38.45|38.15|38.49|38.19|38.52|38.22|38.44|38.14|96
1635224100000|2021-10-26 04:55:00|38.5|38.2|38.48|38.18|38.51|38.21|38.47|38.17|33
1635224400000|2021-10-26 05:00:00|38.47|38.17|38.55|38.25|38.56|38.26|38.47|38.17|61
1635224700000|2021-10-26 05:05:00|38.56|38.26|38.59|38.29|38.6|38.3|38.54|38.24|51
1635225000000|2021-10-26 05:10:00|38.6|38.3|38.59|38.29|38.61|38.31|38.54|38.24|54
1635225300000|2021-10-26 05:15:00|38.58|38.28|38.61|38.31|38.61|38.31|38.56|38.26|53
1635225600000|2021-10-26 05:20:00|38.62|38.32|38.61|38.31|38.62|38.32|38.58|38.28|84
1635225900000|2021-10-26 05:25:00|38.62|38.32|38.64|38.34|38.64|38.34|38.6|38.3|74
1635226200000|2021-10-26 05:30:00|38.63|38.33|38.68|38.38|38.7|38.4|38.62|38.32|75
1635226500000|2021-10-26 05:35:00|38.69|38.39|38.69|38.39|38.73|38.43|38.68|38.38|77
1635226800000|2021-10-26 05:40:00|38.68|38.38|38.68|38.38|38.69|38.39|38.62|38.32|89
1635227100000|2021-10-26 05:45:00|38.67|38.37|38.69|38.39|38.7|38.4|38.65|38.35|77
1635227400000|2021-10-26 05:50:00|38.68|38.38|38.69|38.39|38.72|38.42|38.68|38.38|75
1635227700000|2021-10-26 05:55:00|38.7|38.4|38.67|38.37|38.71|38.41|38.67|38.37|42
1635228000000|2021-10-26 06:00:00|38.66|38.36|38.58|38.28|38.66|38.36|38.58|38.28|71
1635228300000|2021-10-26 06:05:00|38.59|38.29|38.5|38.2|38.59|38.29|38.49|38.19|76
1635228600000|2021-10-26 06:10:00|38.51|38.21|38.51|38.21|38.54|38.24|38.49|38.19|106
1635228900000|2021-10-26 06:15:00|38.5|38.2|38.48|38.18|38.52|38.22|38.47|38.17|75
1635229200000|2021-10-26 06:20:00|38.47|38.17|38.57|38.27|38.57|38.27|38.46|38.16|68
1635229500000|2021-10-26 06:25:00|38.56|38.26|38.63|38.33|38.63|38.33|38.55|38.25|87
1635229800000|2021-10-26 06:30:00|38.62|38.32|38.63|38.33|38.68|38.38|38.6|38.3|63
1635230100000|2021-10-26 06:35:00|38.62|38.32|38.67|38.37|38.68|38.38|38.61|38.31|77
1635230400000|2021-10-26 06:40:00|38.66|38.36|38.64|38.34|38.71|38.41|38.63|38.33|99
1635230700000|2021-10-26 06:45:00|38.63|38.33|38.59|38.29|38.69|38.39|38.59|38.29|88
1635231000000|2021-10-26 06:50:00|38.6|38.3|38.57|38.27|38.62|38.32|38.56|38.26|26
1635231300000|2021-10-26 06:55:00|38.56|38.26|38.53|38.23|38.64|38.34|38.53|38.23|73
1635231600000|2021-10-26 07:00:00|38.54|38.24|38.43|38.13|38.54|38.24|38.43|38.13|80
1635231900000|2021-10-26 07:05:00|38.42|38.12|38.42|38.12|38.44|38.14|38.41|38.11|87
1635232200000|2021-10-26 07:10:00|38.43|38.13|38.41|38.11|38.47|38.17|38.41|38.11|81
1635232500000|2021-10-26 07:15:00|38.4|38.1|38.37|38.07|38.42|38.12|38.32|38.02|84
1635232800000|2021-10-26 07:20:00|38.36|38.06|38.31|38.01|38.37|38.07|38.27|37.97|126
1635233100000|2021-10-26 07:25:00|38.32|38.02|38.28|37.98|38.36|38.06|38.28|37.98|81
1635233400000|2021-10-26 07:30:00|38.27|37.97|38.43|38.13|38.44|38.14|38.27|37.97|83
1635233700000|2021-10-26 07:35:00|38.42|38.12|38.43|38.13|38.44|38.14|38.41|38.11|58
1635234000000|2021-10-26 07:40:00|38.44|38.14|38.48|38.18|38.49|38.19|38.43|38.13|88
1635234300000|2021-10-26 07:45:00|38.47|38.17|38.4|38.1|38.48|38.18|38.39|38.09|58
1635234600000|2021-10-26 07:50:00|38.39|38.09|38.44|38.14|38.46|38.16|38.39|38.09|80
1635234900000|2021-10-26 07:55:00|38.45|38.15|38.49|38.19|38.5|38.2|38.43|38.13|105
1635235200000|2021-10-26 08:00:00|38.48|38.18|38.54|38.24|38.55|38.25|38.47|38.17|67
1635235500000|2021-10-26 08:05:00|38.56|38.26|38.62|38.32|38.65|38.35|38.54|38.24|130
1635235800000|2021-10-26 08:10:00|38.61|38.31|38.64|38.34|38.67|38.37|38.58|38.28|135
1635236100000|2021-10-26 08:15:00|38.65|38.35|38.65|38.35|38.74|38.44|38.65|38.35|127
1635236400000|2021-10-26 08:20:00|38.64|38.34|38.69|38.39|38.69|38.39|38.64|38.34|21
1635236700000|2021-10-26 08:25:00|38.7|38.4|38.74|38.44|38.75|38.45|38.67|38.37|59
1635237000000|2021-10-26 08:30:00|38.73|38.43|38.7|38.4|38.8|38.5|38.7|38.4|90
1635237300000|2021-10-26 08:35:00|38.69|38.39|38.73|38.43|38.74|38.44|38.69|38.39|73
1635237600000|2021-10-26 08:40:00|38.74|38.44|38.72|38.42|38.74|38.44|38.71|38.41|49
1635237900000|2021-10-26 08:45:00|38.71|38.41|38.69|38.39|38.74|38.44|38.69|38.39|48
1635238200000|2021-10-26 08:50:00|38.7|38.4|38.7|38.4|38.72|38.42|38.68|38.38|81
1635238500000|2021-10-26 08:55:00|38.69|38.39|38.7|38.4|38.7|38.4|38.68|38.38|38
1635238800000|2021-10-26 09:00:00|38.69|38.39|38.67|38.37|38.69|38.39|38.66|38.36|67
1635239100000|2021-10-26 09:05:00|38.66|38.36|38.55|38.25|38.66|38.36|38.55|38.25|52
1635239400000|2021-10-26 09:10:00|38.56|38.26|38.54|38.24|38.57|38.27|38.52|38.22|47
1635239700000|2021-10-26 09:15:00|38.55|38.25|38.54|38.24|38.59|38.29|38.53|38.23|30
1635240000000|2021-10-26 09:20:00|38.53|38.23|38.57|38.27|38.57|38.27|38.53|38.23|45
1635240300000|2021-10-26 09:25:00|38.56|38.26|38.57|38.27|38.57|38.27|38.54|38.24|36
1635240600000|2021-10-26 09:30:00|38.58|38.28|38.54|38.24|38.58|38.28|38.53|38.23|23
1635240900000|2021-10-26 09:35:00|38.53|38.23|38.53|38.23|38.54|38.24|38.52|38.22|19
1635241200000|2021-10-26 09:40:00|38.52|38.22|38.5|38.2|38.53|38.23|38.48|38.18|39
1635241500000|2021-10-26 09:45:00|38.51|38.21|38.55|38.25|38.55|38.25|38.49|38.19|33
1635241800000|2021-10-26 09:50:00|38.54|38.24|38.54|38.24|38.56|38.26|38.49|38.19|51
1635242100000|2021-10-26 09:55:00|38.53|38.23|38.57|38.27|38.58|38.28|38.53|38.23|38
1635242400000|2021-10-26 10:00:00|38.56|38.26|38.57|38.27|38.6|38.3|38.56|38.26|60
1635242700000|2021-10-26 10:05:00|38.58|38.28|38.57|38.27|38.6|38.3|38.57|38.27|24
1635243000000|2021-10-26 10:10:00|38.58|38.28|38.52|38.22|38.59|38.29|38.51|38.21|41
1635243300000|2021-10-26 10:15:00|38.51|38.21|38.55|38.25|38.55|38.25|38.51|38.21|42
1635243600000|2021-10-26 10:20:00|38.54|38.24|38.55|38.25|38.56|38.26|38.51|38.21|47
1635243900000|2021-10-26 10:25:00|38.54|38.24|38.5|38.2|38.55|38.25|38.49|38.19|53
1635244200000|2021-10-26 10:30:00|38.51|38.21|38.59|38.29|38.61|38.31|38.51|38.21|31
1635244500000|2021-10-26 10:35:00|38.6|38.3|38.57|38.27|38.61|38.31|38.55|38.25|92
1635244800000|2021-10-26 10:40:00|38.58|38.28|38.57|38.27|38.59|38.29|38.57|38.27|34
1635245100000|2021-10-26 10:45:00|38.58|38.28|38.59|38.29|38.59|38.29|38.57|38.27|20
1635245400000|2021-10-26 10:50:00|38.58|38.28|38.64|38.34|38.65|38.35|38.58|38.28|45
1635245700000|2021-10-26 10:55:00|38.65|38.35|38.7|38.4|38.7|38.4|38.64|38.34|58
1635246000000|2021-10-26 11:00:00|38.69|38.39|38.7|38.4|38.71|38.41|38.63|38.33|105
1635246300000|2021-10-26 11:05:00|38.69|38.39|38.61|38.31|38.69|38.39|38.6|38.3|17
1635246600000|2021-10-26 11:10:00|38.62|38.32|38.59|38.29|38.62|38.32|38.59|38.29|14
1635246900000|2021-10-26 11:15:00|38.6|38.3|38.63|38.33|38.65|38.35|38.58|38.28|58
1635247200000|2021-10-26 11:20:00|38.64|38.34|38.57|38.27|38.66|38.36|38.56|38.26|48
1635247500000|2021-10-26 11:25:00|38.56|38.26|38.56|38.26|38.58|38.28|38.55|38.25|31
1635247800000|2021-10-26 11:30:00|38.58|38.28|38.57|38.27|38.61|38.31|38.55|38.25|35
1635248100000|2021-10-26 11:35:00|38.56|38.26|38.55|38.25|38.56|38.26|38.52|38.22|35
1635248400000|2021-10-26 11:40:00|38.54|38.24|38.54|38.24|38.56|38.26|38.52|38.22|29
1635248700000|2021-10-26 11:45:00|38.53|38.23|38.54|38.24|38.55|38.25|38.5|38.2|64
1635249000000|2021-10-26 11:50:00|38.53|38.23|38.52|38.22|38.54|38.24|38.5|38.2|70
1635249300000|2021-10-26 11:55:00|38.51|38.21|38.49|38.19|38.54|38.24|38.47|38.17|56
1635249600000|2021-10-26 12:00:00|38.5|38.2|38.62|38.32|38.65|38.35|38.49|38.19|104
1635249900000|2021-10-26 12:05:00|38.61|38.31|38.59|38.29|38.63|38.33|38.57|38.27|62
1635250200000|2021-10-26 12:10:00|38.6|38.3|38.53|38.23|38.6|38.3|38.53|38.23|52
1635250500000|2021-10-26 12:15:00|38.54|38.24|38.48|38.18|38.54|38.24|38.47|38.17|91
1635250800000|2021-10-26 12:20:00|38.47|38.17|38.4|38.1|38.47|38.17|38.4|38.1|62
1635251100000|2021-10-26 12:25:00|38.39|38.09|38.35|38.05|38.4|38.1|38.34|38.04|91
1635251400000|2021-10-26 12:30:00|38.36|38.06|38.21|37.91|38.36|38.06|38.2|37.9|146
1635251700000|2021-10-26 12:35:00|38.22|37.92|38.18|37.88|38.28|37.98|38.17|37.87|140
1635252000000|2021-10-26 12:40:00|38.19|37.89|38.19|37.89|38.23|37.93|38.18|37.88|65
1635252300000|2021-10-26 12:45:00|38.2|37.9|38.28|37.98|38.31|38.01|38.19|37.89|115
1635252600000|2021-10-26 12:50:00|38.27|37.97|38.33|38.03|38.33|38.03|38.23|37.93|106
1635252900000|2021-10-26 12:55:00|38.32|38.02|38.31|38.01|38.36|38.06|38.3|38|84
1635253200000|2021-10-26 13:00:00|38.32|38.02|38.29|37.99|38.35|38.05|38.29|37.99|104
1635253500000|2021-10-26 13:05:00|38.28|37.98|38.24|37.94|38.28|37.98|38.22|37.92|89
1635253800000|2021-10-26 13:10:00|38.25|37.95|38.23|37.93|38.28|37.98|38.21|37.91|102
1635254100000|2021-10-26 13:15:00|38.24|37.94|38.26|37.96|38.3|38|38.22|37.92|97
1635254400000|2021-10-26 13:20:00|38.25|37.95|38.3|38|38.3|38|38.24|37.94|112
1635254700000|2021-10-26 13:25:00|38.29|37.99|38.22|37.92|38.33|38.03|38.22|37.92|105
1635255000000|2021-10-26 13:30:00|38.23|37.93|38.25|37.95|38.25|37.95|38.18|37.88|106
1635255300000|2021-10-26 13:35:00|38.24|37.94|38.2|37.9|38.25|37.95|38.12|37.82|153
1635255600000|2021-10-26 13:40:00|38.19|37.89|38.28|37.98|38.29|37.99|38.19|37.89|71
1635255900000|2021-10-26 13:45:00|38.27|37.97|38.18|37.88|38.28|37.98|38.17|37.87|73
1635256200000|2021-10-26 13:50:00|38.17|37.87|38.24|37.94|38.24|37.94|38.16|37.86|80
1635256500000|2021-10-26 13:55:00|38.23|37.93|38.22|37.92|38.24|37.94|38.18|37.88|109
1635256800000|2021-10-26 14:00:00|38.23|37.93|37.92|37.62|38.23|37.93|37.92|37.62|220
1635257100000|2021-10-26 14:05:00|37.93|37.63|37.9|37.6|37.94|37.64|37.77|37.47|231
1635257400000|2021-10-26 14:10:00|37.89|37.59|37.93|37.63|37.96|37.66|37.86|37.56|125
1635257700000|2021-10-26 14:15:00|37.92|37.62|37.9|37.6|37.92|37.62|37.79|37.49|137
1635258000000|2021-10-26 14:20:00|37.89|37.59|37.91|37.61|37.92|37.62|37.85|37.55|110
1635258300000|2021-10-26 14:25:00|37.92|37.62|37.92|37.62|37.94|37.64|37.89|37.59|58
1635258600000|2021-10-26 14:30:00|37.93|37.63|37.97|37.67|37.99|37.69|37.9|37.6|103
1635258900000|2021-10-26 14:35:00|37.98|37.68|37.93|37.63|37.98|37.68|37.93|37.63|50
1635259200000|2021-10-26 14:40:00|37.92|37.62|37.96|37.66|37.98|37.68|37.92|37.62|114
1635259500000|2021-10-26 14:45:00|37.97|37.67|37.94|37.64|37.99|37.69|37.92|37.62|86
1635259800000|2021-10-26 14:50:00|37.93|37.63|37.97|37.67|37.97|37.67|37.9|37.6|68
1635260100000|2021-10-26 14:55:00|37.96|37.66|37.94|37.64|37.97|37.67|37.92|37.62|96
1635260400000|2021-10-26 15:00:00|37.93|37.63|37.98|37.68|37.98|37.68|37.9|37.6|89
1635260700000|2021-10-26 15:05:00|37.99|37.69|37.91|37.61|38.01|37.71|37.91|37.61|103
1635261000000|2021-10-26 15:10:00|37.92|37.62|37.95|37.65|37.95|37.65|37.88|37.58|66
1635261300000|2021-10-26 15:15:00|37.96|37.66|38.08|37.78|38.08|37.78|37.95|37.65|85
1635261600000|2021-10-26 15:20:00|38.07|37.77|38.02|37.72|38.08|37.78|38.01|37.71|74
1635261900000|2021-10-26 15:25:00|38.03|37.73|38.04|37.74|38.06|37.76|38.02|37.72|56
1635262200000|2021-10-26 15:30:00|38.05|37.75|38.04|37.74|38.06|37.76|38.03|37.73|64
1635262500000|2021-10-26 15:35:00|38.03|37.73|38|37.7|38.04|37.74|37.96|37.66|66
1635262800000|2021-10-26 15:40:00|37.99|37.69|38.16|37.86|38.22|37.92|37.97|37.67|144
1635263100000|2021-10-26 15:45:00|38.17|37.87|38.17|37.87|38.2|37.9|38.09|37.79|114
1635263400000|2021-10-26 15:50:00|38.18|37.88|38.18|37.88|38.19|37.89|38.1|37.8|111
1635263700000|2021-10-26 15:55:00|38.19|37.89|38.17|37.87|38.21|37.91|38.17|37.87|72
1635264000000|2021-10-26 16:00:00|38.18|37.88|38.13|37.83|38.23|37.93|38.12|37.82|96
1635264300000|2021-10-26 16:05:00|38.14|37.84|38.04|37.74|38.23|37.93|38|37.7|177
1635264600000|2021-10-26 16:10:00|38.05|37.75|38.08|37.78|38.12|37.82|38.04|37.74|108
1635264900000|2021-10-26 16:15:00|38.09|37.79|38.02|37.72|38.1|37.8|38|37.7|66
1635265200000|2021-10-26 16:20:00|38.04|37.74|38.08|37.78|38.1|37.8|38.01|37.71|87
1635265500000|2021-10-26 16:25:00|38.09|37.79|38.05|37.75|38.09|37.79|38.05|37.75|51
1635265800000|2021-10-26 16:30:00|38.06|37.76|38.06|37.76|38.1|37.8|38.05|37.75|45
1635266100000|2021-10-26 16:35:00|38.07|37.77|38.04|37.74|38.07|37.77|38.03|37.73|48
1635266400000|2021-10-26 16:40:00|38.03|37.73|37.96|37.66|38.04|37.74|37.96|37.66|60
1635266700000|2021-10-26 16:45:00|37.97|37.67|37.92|37.62|38.02|37.72|37.91|37.61|63
1635267000000|2021-10-26 16:50:00|37.93|37.63|37.93|37.63|37.94|37.64|37.9|37.6|59
1635267300000|2021-10-26 16:55:00|37.92|37.62|37.93|37.63|37.94|37.64|37.92|37.62|82
1635267600000|2021-10-26 17:00:00|37.94|37.64|37.88|37.58|38.07|37.77|37.83|37.53|111
1635267900000|2021-10-26 17:05:00|37.89|37.59|37.98|37.68|37.99|37.69|37.88|37.58|61
1635268200000|2021-10-26 17:10:00|37.97|37.67|38|37.7|38.01|37.71|37.95|37.65|38
1635268500000|2021-10-26 17:15:00|37.99|37.69|38.01|37.71|38.02|37.72|37.98|37.68|81
1635268800000|2021-10-26 17:20:00|38|37.7|38.08|37.78|38.09|37.79|38|37.7|66
1635269100000|2021-10-26 17:25:00|38.09|37.79|38.07|37.77|38.11|37.81|38.04|37.74|101
1635269400000|2021-10-26 17:30:00|38.08|37.78|38.06|37.76|38.09|37.79|38.03|37.73|89
1635269700000|2021-10-26 17:35:00|38.07|37.77|38.1|37.8|38.1|37.8|38.07|37.77|54
1635270000000|2021-10-26 17:40:00|38.11|37.81|38.15|37.85|38.16|37.86|38.09|37.79|67
1635270300000|2021-10-26 17:45:00|38.16|37.86|38.21|37.91|38.22|37.92|38.15|37.85|70
1635270600000|2021-10-26 17:50:00|38.22|37.92|38.24|37.94|38.24|37.94|38.19|37.89|65
1635270900000|2021-10-26 17:55:00|38.23|37.93|38.23|37.93|38.23|37.93|38.19|37.89|61
1635271200000|2021-10-26 18:00:00|38.22|37.92|38.17|37.87|38.24|37.94|38.16|37.86|98
1635271500000|2021-10-26 18:05:00|38.18|37.88|38.18|37.88|38.18|37.88|38.15|37.85|43
1635271800000|2021-10-26 18:10:00|38.19|37.89|38.15|37.85|38.19|37.89|38.14|37.84|45
1635272100000|2021-10-26 18:15:00|38.16|37.86|38.18|37.88|38.2|37.9|38.15|37.85|80
1635272400000|2021-10-26 18:20:00|38.17|37.87|38.2|37.9|38.2|37.9|38.16|37.86|43
1635272700000|2021-10-26 18:25:00|38.19|37.89|38.17|37.87|38.2|37.9|38.16|37.86|45
1635273000000|2021-10-26 18:30:00|38.18|37.88|38.18|37.88|38.23|37.93|38.17|37.87|53
1635273300000|2021-10-26 18:35:00|38.17|37.87|38.21|37.91|38.21|37.91|38.17|37.87|60
1635273600000|2021-10-26 18:40:00|38.2|37.9|38.18|37.88|38.21|37.91|38.17|37.87|27
1635273900000|2021-10-26 18:45:00|38.17|37.87|38.17|37.87|38.18|37.88|38.16|37.86|31
1635274200000|2021-10-26 18:50:00|38.16|37.86|38.18|37.88|38.19|37.89|38.15|37.85|59
1635274500000|2021-10-26 18:55:00|38.19|37.89|38.17|37.87|38.2|37.9|38.15|37.85|55
1635274800000|2021-10-26 19:00:00|38.16|37.86|38.18|37.88|38.2|37.9|38.16|37.86|61
1635275100000|2021-10-26 19:05:00|38.19|37.89|38.14|37.84|38.19|37.89|38.14|37.84|64
1635275400000|2021-10-26 19:10:00|38.13|37.83|38.15|37.85|38.17|37.87|38.13|37.83|25
1635275700000|2021-10-26 19:15:00|38.16|37.86|38.16|37.86|38.18|37.88|38.12|37.82|50
1635276000000|2021-10-26 19:20:00|38.17|37.87|38.19|37.89|38.19|37.89|38.13|37.83|52
1635276300000|2021-10-26 19:25:00|38.2|37.9|38.26|37.96|38.27|37.97|38.19|37.89|51
1635276600000|2021-10-26 19:30:00|38.25|37.95|38.29|37.99|38.31|38.01|38.24|37.94|108
1635276900000|2021-10-26 19:35:00|38.3|38|38.26|37.96|38.32|38.02|38.26|37.96|55
1635277200000|2021-10-26 19:40:00|38.25|37.95|38.25|37.95|38.28|37.98|38.22|37.92|53
1635277500000|2021-10-26 19:45:00|38.26|37.96|38.25|37.95|38.27|37.97|38.24|37.94|66
1635277800000|2021-10-26 19:50:00|38.24|37.94|38.22|37.92|38.25|37.95|38.22|37.92|41
1635278100000|2021-10-26 19:55:00|38.23|37.93|38.19|37.89|38.23|37.93|38.17|37.87|49
1635278400000|2021-10-26 20:00:00|38.18|37.88|38.21|37.91|38.23|37.93|38.16|37.86|81
1635278700000|2021-10-26 20:05:00|38.22|37.92|38.24|37.94|38.25|37.95|38.21|37.91|63
1635279000000|2021-10-26 20:10:00|38.25|37.95|38.31|38.01|38.32|38.02|38.22|37.92|89
1635279300000|2021-10-26 20:15:00|38.3|38|38.33|38.03|38.35|38.05|38.27|37.97|73
1635279600000|2021-10-26 20:20:00|38.34|38.04|38.35|38.05|38.36|38.06|38.32|38.02|54
1635279900000|2021-10-26 20:25:00|38.34|38.04|38.38|38.08|38.39|38.09|38.34|38.04|75
1635280200000|2021-10-26 20:30:00|38.39|38.09|38.39|38.09|38.4|38.1|38.3|38|99
1635280500000|2021-10-26 20:35:00|38.38|38.08|38.4|38.1|38.41|38.11|38.37|38.07|83
1635280800000|2021-10-26 20:40:00|38.41|38.11|38.37|38.07|38.41|38.11|38.37|38.07|31
1635281100000|2021-10-26 20:45:00|38.36|38.06|38.4|38.1|38.4|38.1|38.33|38.03|74
1635281400000|2021-10-26 20:50:00|38.39|38.09|38.62|38.32|38.62|38.32|38.39|38.09|129
1635281700000|2021-10-26 20:55:00|38.63|38.33|38.7|38.4|38.7|38.4|38.6|38.3|71
1635282000000|2021-10-26 21:00:00|38.71|38.41|38.48|38.18|38.72|38.42|38.48|38.18|134
1635282300000|2021-10-26 21:05:00|38.47|38.17|38.54|38.24|38.56|38.26|38.45|38.15|86
1635282600000|2021-10-26 21:10:00|38.53|38.23|38.53|38.23|38.55|38.25|38.51|38.21|53
1635282900000|2021-10-26 21:15:00|38.54|38.24|38.52|38.22|38.54|38.24|38.47|38.17|45
1635283200000|2021-10-26 21:20:00|38.53|38.23|38.57|38.27|38.61|38.31|38.52|38.22|83
1635283500000|2021-10-26 21:25:00|38.56|38.26|38.53|38.23|38.56|38.26|38.49|38.19|46
1635283800000|2021-10-26 21:30:00|38.52|38.22|38.62|38.32|38.63|38.33|38.52|38.22|54
1635284100000|2021-10-26 21:35:00|38.63|38.33|38.59|38.29|38.65|38.35|38.58|38.28|64
1635284400000|2021-10-26 21:40:00|38.58|38.28|38.29|37.99|38.61|38.31|38.23|37.93|124
1635284700000|2021-10-26 21:45:00|38.3|38|38.37|38.07|38.39|38.09|38.21|37.91|137
1635285000000|2021-10-26 21:50:00|38.38|38.08|38.25|37.95|38.43|38.13|38.25|37.95|136
1635285300000|2021-10-26 21:55:00|38.24|37.94|37.97|37.67|38.28|37.98|37.91|37.61|257
1635285600000|2021-10-26 22:00:00|37.98|37.68|37.77|37.47|38.03|37.73|37.75|37.45|235
1635285900000|2021-10-26 22:05:00|37.79|37.49|37.83|37.53|37.94|37.64|37.73|37.43|227
1635286200000|2021-10-26 22:10:00|37.82|37.52|37.94|37.64|37.97|37.67|37.8|37.5|133
1635286500000|2021-10-26 22:15:00|37.95|37.65|37.81|37.51|37.95|37.65|37.78|37.48|166
1635286800000|2021-10-26 22:20:00|37.82|37.52|37.81|37.51|37.88|37.58|37.76|37.46|117
1635287100000|2021-10-26 22:25:00|37.8|37.5|37.88|37.58|37.93|37.63|37.8|37.5|113
1635287400000|2021-10-26 22:30:00|37.87|37.57|37.65|37.35|37.87|37.57|37.64|37.34|127
1635287700000|2021-10-26 22:35:00|37.64|37.34|37.22|36.92|37.68|37.38|37.1|36.8|266
1635288000000|2021-10-26 22:40:00|37.23|36.93|37.41|37.11|37.52|37.22|37.19|36.89|183
1635288300000|2021-10-26 22:45:00|37.42|37.12|37.3|37|37.48|37.18|37.29|36.99|144
1635288600000|2021-10-26 22:50:00|37.31|37.01|37.23|36.93|37.32|37.02|37.19|36.89|186
1635288900000|2021-10-26 22:55:00|37.22|36.92|37.27|36.97|37.28|36.98|37.03|36.73|207
1635289200000|2021-10-26 23:00:00|37.28|36.98|37.28|36.98|37.29|36.99|37.11|36.81|170
1635289500000|2021-10-26 23:05:00|37.27|36.97|37.37|37.07|37.42|37.12|37.27|36.97|94
1635289800000|2021-10-26 23:10:00|37.36|37.06|37.39|37.09|37.41|37.11|37.35|37.05|78
1635290100000|2021-10-26 23:15:00|37.38|37.08|37.45|37.15|37.52|37.22|37.38|37.08|123
1635290400000|2021-10-26 23:20:00|37.46|37.16|37.4|37.1|37.46|37.16|37.39|37.09|69
1635290700000|2021-10-26 23:25:00|37.39|37.09|37.38|37.08|37.46|37.16|37.37|37.07|90
1635291000000|2021-10-26 23:30:00|37.37|37.07|37.47|37.17|37.47|37.17|37.37|37.07|85
1635291300000|2021-10-26 23:35:00|37.48|37.18|37.46|37.16|37.48|37.18|37.42|37.12|59
1635291600000|2021-10-26 23:40:00|37.47|37.17|37.48|37.18|37.48|37.18|37.38|37.08|77
1635291900000|2021-10-26 23:45:00|37.49|37.19|37.47|37.17|37.5|37.2|37.41|37.11|85
1635292200000|2021-10-26 23:50:00|37.46|37.16|37.52|37.22|37.52|37.22|37.46|37.16|56
1635292500000|2021-10-26 23:55:00|37.51|37.21|37.46|37.16|37.52|37.22|37.42|37.12|93
1635292800000|2021-10-27 00:00:00|37.47|37.17|37.34|37.04|37.47|37.17|37.27|36.97|129
1635293100000|2021-10-27 00:05:00|37.33|37.03|37.33|37.03|37.33|37.03|37.24|36.94|108
1635293400000|2021-10-27 00:10:00|37.34|37.04|37.43|37.13|37.47|37.17|37.33|37.03|88
1635293700000|2021-10-27 00:15:00|37.44|37.14|37.49|37.19|37.51|37.21|37.42|37.12|144
1635294000000|2021-10-27 00:20:00|37.48|37.18|37.5|37.2|37.51|37.21|37.44|37.14|78
1635294300000|2021-10-27 00:25:00|37.51|37.21|37.52|37.22|37.53|37.23|37.44|37.14|78
1635294600000|2021-10-27 00:30:00|37.53|37.23|37.52|37.22|37.54|37.24|37.5|37.2|76
1635294900000|2021-10-27 00:35:00|37.53|37.23|37.44|37.14|37.53|37.23|37.41|37.11|94
1635295200000|2021-10-27 00:40:00|37.43|37.13|37.39|37.09|37.46|37.16|37.38|37.08|54
1635295500000|2021-10-27 00:45:00|37.38|37.08|37.46|37.16|37.47|37.17|37.38|37.08|63
1635295800000|2021-10-27 00:50:00|37.47|37.17|37.42|37.12|37.47|37.17|37.42|37.12|84
1635296100000|2021-10-27 00:55:00|37.43|37.13|37.51|37.21|37.51|37.21|37.42|37.12|62
1635296400000|2021-10-27 01:00:00|37.5|37.2|37.55|37.25|37.57|37.27|37.47|37.17|86
1635296700000|2021-10-27 01:05:00|37.56|37.26|37.55|37.25|37.59|37.29|37.53|37.23|91
1635297000000|2021-10-27 01:10:00|37.54|37.24|37.63|37.33|37.65|37.35|37.53|37.23|108
1635297300000|2021-10-27 01:15:00|37.62|37.32|37.64|37.34|37.65|37.35|37.58|37.28|79
1635297600000|2021-10-27 01:20:00|37.63|37.33|37.68|37.38|37.68|37.38|37.62|37.32|65
1635297900000|2021-10-27 01:25:00|37.67|37.37|37.66|37.36|37.67|37.37|37.63|37.33|78
1635298200000|2021-10-27 01:30:00|37.67|37.37|37.67|37.37|37.69|37.39|37.65|37.35|44
1635298500000|2021-10-27 01:35:00|37.66|37.36|37.62|37.32|37.67|37.37|37.61|37.31|52
1635298800000|2021-10-27 01:40:00|37.63|37.33|37.6|37.3|37.64|37.34|37.59|37.29|63
1635299100000|2021-10-27 01:45:00|37.61|37.31|37.58|37.28|37.61|37.31|37.53|37.23|62
1635299400000|2021-10-27 01:50:00|37.57|37.27|37.54|37.24|37.58|37.28|37.53|37.23|47
1635299700000|2021-10-27 01:55:00|37.53|37.23|37.47|37.17|37.54|37.24|37.44|37.14|100
1635300000000|2021-10-27 02:00:00|37.46|37.16|37.52|37.22|37.56|37.26|37.45|37.15|128
1635300300000|2021-10-27 02:05:00|37.53|37.23|37.53|37.23|37.55|37.25|37.49|37.19|69
1635300600000|2021-10-27 02:10:00|37.54|37.24|37.56|37.26|37.58|37.28|37.53|37.23|35
1635300900000|2021-10-27 02:15:00|37.57|37.27|37.55|37.25|37.59|37.29|37.54|37.24|75
1635301200000|2021-10-27 02:20:00|37.54|37.24|37.51|37.21|37.55|37.25|37.48|37.18|58
1635301500000|2021-10-27 02:25:00|37.52|37.22|37.53|37.23|37.55|37.25|37.51|37.21|63
1635301800000|2021-10-27 02:30:00|37.52|37.22|37.51|37.21|37.55|37.25|37.5|37.2|56
1635302100000|2021-10-27 02:35:00|37.5|37.2|37.52|37.22|37.54|37.24|37.5|37.2|75
1635302400000|2021-10-27 02:40:00|37.51|37.21|37.52|37.22|37.52|37.22|37.49|37.19|44
1635302700000|2021-10-27 02:45:00|37.51|37.21|37.5|37.2|37.51|37.21|37.45|37.15|111
1635303000000|2021-10-27 02:50:00|37.51|37.21|37.49|37.19|37.52|37.22|37.46|37.16|98
1635303300000|2021-10-27 02:55:00|37.5|37.2|37.43|37.13|37.51|37.21|37.42|37.12|157
1635303600000|2021-10-27 03:00:00|37.44|37.14|37.45|37.15|37.48|37.18|37.43|37.13|94
1635303900000|2021-10-27 03:05:00|37.46|37.16|37.52|37.22|37.53|37.23|37.46|37.16|31
1635304200000|2021-10-27 03:10:00|37.53|37.23|37.51|37.21|37.53|37.23|37.5|37.2|43
1635304500000|2021-10-27 03:15:00|37.52|37.22|37.53|37.23|37.54|37.24|37.52|37.22|61
1635304800000|2021-10-27 03:20:00|37.52|37.22|37.53|37.23|37.54|37.24|37.52|37.22|26
1635305100000|2021-10-27 03:25:00|37.54|37.24|37.54|37.24|37.55|37.25|37.53|37.23|62
1635305400000|2021-10-27 03:30:00|37.55|37.25|37.55|37.25|37.56|37.26|37.53|37.23|55
1635305700000|2021-10-27 03:35:00|37.54|37.24|37.55|37.25|37.56|37.26|37.53|37.23|30
1635306000000|2021-10-27 03:40:00|37.54|37.24|37.5|37.2|37.55|37.25|37.5|37.2|49
1635306300000|2021-10-27 03:45:00|37.51|37.21|37.51|37.21|37.53|37.23|37.5|37.2|52
1635306600000|2021-10-27 03:50:00|37.52|37.22|37.54|37.24|37.55|37.25|37.52|37.22|23
1635306900000|2021-10-27 03:55:00|37.55|37.25|37.52|37.22|37.55|37.25|37.51|37.21|46
1635307200000|2021-10-27 04:00:00|37.51|37.21|37.49|37.19|37.51|37.21|37.42|37.12|67
1635307500000|2021-10-27 04:05:00|37.5|37.2|37.52|37.22|37.53|37.23|37.49|37.19|77
1635307800000|2021-10-27 04:10:00|37.51|37.21|37.46|37.16|37.52|37.22|37.45|37.15|52
1635308100000|2021-10-27 04:15:00|37.47|37.17|37.55|37.25|37.56|37.26|37.41|37.11|186
1635308400000|2021-10-27 04:20:00|37.54|37.24|37.56|37.26|37.57|37.27|37.53|37.23|107
1635308700000|2021-10-27 04:25:00|37.57|37.27|37.57|37.27|37.59|37.29|37.55|37.25|92
1635309000000|2021-10-27 04:30:00|37.58|37.28|37.57|37.27|37.59|37.29|37.55|37.25|87
1635309300000|2021-10-27 04:35:00|37.56|37.26|37.56|37.26|37.58|37.28|37.54|37.24|90
1635309600000|2021-10-27 04:40:00|37.55|37.25|37.55|37.25|37.58|37.28|37.55|37.25|87
1635309900000|2021-10-27 04:45:00|37.54|37.24|37.55|37.25|37.58|37.28|37.54|37.24|106
1635310200000|2021-10-27 04:50:00|37.56|37.26|37.56|37.26|37.57|37.27|37.53|37.23|81
1635310500000|2021-10-27 04:55:00|37.57|37.27|37.52|37.22|37.58|37.28|37.5|37.2|187
1635310800000|2021-10-27 05:00:00|37.51|37.21|37.55|37.25|37.58|37.28|37.51|37.21|155
1635311100000|2021-10-27 05:05:00|37.56|37.26|37.56|37.26|37.58|37.28|37.55|37.25|91
1635311400000|2021-10-27 05:10:00|37.57|37.27|37.59|37.29|37.6|37.3|37.56|37.26|65
1635311700000|2021-10-27 05:15:00|37.58|37.28|37.55|37.25|37.59|37.29|37.54|37.24|77
1635312000000|2021-10-27 05:20:00|37.54|37.24|37.56|37.26|37.57|37.27|37.54|37.24|47
1635312300000|2021-10-27 05:25:00|37.57|37.27|37.57|37.27|37.58|37.28|37.55|37.25|39
1635312600000|2021-10-27 05:30:00|37.58|37.28|37.52|37.22|37.58|37.28|37.52|37.22|53
1635312900000|2021-10-27 05:35:00|37.53|37.23|37.5|37.2|37.54|37.24|37.49|37.19|84
1635313200000|2021-10-27 05:40:00|37.49|37.19|37.47|37.17|37.51|37.21|37.45|37.15|65
1635313500000|2021-10-27 05:45:00|37.48|37.18|37.48|37.18|37.48|37.18|37.43|37.13|81
1635313800000|2021-10-27 05:50:00|37.49|37.19|37.45|37.15|37.49|37.19|37.43|37.13|48
1635314100000|2021-10-27 05:55:00|37.46|37.16|37.46|37.16|37.5|37.2|37.45|37.15|89
1635314400000|2021-10-27 06:00:00|37.45|37.15|37.48|37.18|37.55|37.25|37.45|37.15|94
1635314700000|2021-10-27 06:05:00|37.49|37.19|37.44|37.14|37.52|37.22|37.42|37.12|70
1635315000000|2021-10-27 06:10:00|37.43|37.13|37.33|37.03|37.44|37.14|37.32|37.02|128
1635315300000|2021-10-27 06:15:00|37.32|37.02|37.24|36.94|37.37|37.07|37.23|36.93|107
1635315600000|2021-10-27 06:20:00|37.23|36.93|37.2|36.9|37.26|36.96|37.2|36.9|94
1635315900000|2021-10-27 06:25:00|37.19|36.89|37.23|36.93|37.24|36.94|37.19|36.89|78
1635316200000|2021-10-27 06:30:00|37.22|36.92|37.25|36.95|37.26|36.96|37.22|36.92|84
1635316500000|2021-10-27 06:35:00|37.24|36.94|37.2|36.9|37.25|36.95|37.19|36.89|35
1635316800000|2021-10-27 06:40:00|37.19|36.89|37.14|36.84|37.2|36.9|37.14|36.84|32
1635317100000|2021-10-27 06:45:00|37.15|36.85|37.18|36.88|37.18|36.88|37.14|36.84|72
1635317400000|2021-10-27 06:50:00|37.17|36.87|37.13|36.83|37.18|36.88|37.13|36.83|65
1635317700000|2021-10-27 06:55:00|37.12|36.82|37.07|36.77|37.13|36.83|37.06|36.76|80
1635318000000|2021-10-27 07:00:00|37.06|36.76|36.83|36.53|37.07|36.77|36.83|36.53|89
1635318300000|2021-10-27 07:05:00|36.82|36.52|36.95|36.65|37.05|36.75|36.8|36.5|161
1635318600000|2021-10-27 07:10:00|36.96|36.66|36.8|36.5|36.99|36.69|36.8|36.5|100
1635318900000|2021-10-27 07:15:00|36.81|36.51|36.68|36.38|36.81|36.51|36.66|36.36|98
1635319200000|2021-10-27 07:20:00|36.69|36.39|36.62|36.32|36.73|36.43|36.6|36.3|141
1635319500000|2021-10-27 07:25:00|36.61|36.31|36.21|35.91|36.61|36.31|36.02|35.72|312
1635319800000|2021-10-27 07:30:00|36.2|35.9|36.35|36.05|36.42|36.12|36.19|35.89|177
1635320100000|2021-10-27 07:35:00|36.34|36.04|36.16|35.86|36.35|36.05|36.15|35.85|144
1635320400000|2021-10-27 07:40:00|36.17|35.87|36.17|35.87|36.26|35.96|36.15|35.85|173
1635320700000|2021-10-27 07:45:00|36.18|35.88|35.86|35.56|36.25|35.95|35.84|35.54|197
1635321000000|2021-10-27 07:50:00|35.87|35.57|35.85|35.55|35.99|35.69|35.82|35.52|138
1635321300000|2021-10-27 07:55:00|35.82|35.52|35.72|35.42|35.94|35.64|35.65|35.35|191
1635321600000|2021-10-27 08:00:00|35.73|35.43|33.54|33.24|35.73|35.43|33.52|33.22|520
1635321900000|2021-10-27 08:05:00|33.52|33.22|31.49|31.19|33.56|33.26|31.44|31.14|619
1635322200000|2021-10-27 08:10:00|31.47|31.17|32.48|32.18|32.48|32.18|31.33|31.03|572
1635322500000|2021-10-27 08:15:00|32.47|32.17|33.65|33.35|33.67|33.37|32.44|32.14|527
1635322800000|2021-10-27 08:20:00|33.66|33.36|33.81|33.51|33.84|33.54|33.43|33.13|465
1635323100000|2021-10-27 08:25:00|33.82|33.52|34.25|33.95|34.33|34.03|33.75|33.45|451
1635323400000|2021-10-27 08:30:00|34.23|33.93|34.44|34.14|34.46|34.16|34.15|33.85|345
1635323700000|2021-10-27 08:35:00|34.43|34.13|34.58|34.28|34.78|34.48|34.43|34.13|322
1635324000000|2021-10-27 08:40:00|34.57|34.27|34.13|33.83|34.57|34.27|34|33.7|363
1635324300000|2021-10-27 08:45:00|34.14|33.84|34.06|33.76|34.2|33.9|33.96|33.66|396
1635324600000|2021-10-27 08:50:00|34.04|33.74|34.39|34.09|34.43|34.13|34.04|33.74|281
1635324900000|2021-10-27 08:55:00|34.4|34.1|34.56|34.26|34.57|34.27|34.4|34.1|237
1635325200000|2021-10-27 09:00:00|34.55|34.25|34.42|34.12|34.55|34.25|34.23|33.93|266
1635325500000|2021-10-27 09:05:00|34.43|34.13|34.21|33.91|34.43|34.13|34.14|33.84|318
1635325800000|2021-10-27 09:10:00|34.2|33.9|34.04|33.74|34.31|34.01|33.92|33.62|324
1635326100000|2021-10-27 09:15:00|34.05|33.75|33.82|33.52|34.08|33.78|33.73|33.43|343
1635326400000|2021-10-27 09:20:00|33.83|33.53|33.7|33.4|33.97|33.67|33.62|33.32|291
1635326700000|2021-10-27 09:25:00|33.71|33.41|33.57|33.27|33.79|33.49|33.47|33.17|281
1635327000000|2021-10-27 09:30:00|33.56|33.26|33.85|33.55|33.87|33.57|33.56|33.26|305
1635327300000|2021-10-27 09:35:00|33.84|33.54|34.19|33.89|34.19|33.89|33.83|33.53|271
1635327600000|2021-10-27 09:40:00|34.2|33.9|34.11|33.81|34.29|33.99|34.07|33.77|201
1635327900000|2021-10-27 09:45:00|34.1|33.8|34.09|33.79|34.27|33.97|34.05|33.75|260
1635328200000|2021-10-27 09:50:00|34.1|33.8|34.01|33.71|34.11|33.81|33.92|33.62|216
1635328500000|2021-10-27 09:55:00|34|33.7|34.15|33.85|34.15|33.85|33.93|33.63|190
1635328800000|2021-10-27 10:00:00|34.16|33.86|33.81|33.51|34.16|33.86|33.78|33.48|228
1635329100000|2021-10-27 10:05:00|33.8|33.5|33.77|33.47|33.89|33.59|33.73|33.43|179
1635329400000|2021-10-27 10:10:00|33.8|33.5|33.9|33.6|33.91|33.61|33.74|33.44|214
1635329700000|2021-10-27 10:15:00|33.91|33.61|33.86|33.56|33.95|33.65|33.71|33.41|226
1635330000000|2021-10-27 10:20:00|33.87|33.57|33.72|33.42|33.98|33.68|33.7|33.4|221
1635330300000|2021-10-27 10:25:00|33.71|33.41|33.55|33.25|33.79|33.49|33.54|33.24|234
1635330600000|2021-10-27 10:30:00|33.54|33.24|33.9|33.6|33.9|33.6|33.5|33.2|199
1635330900000|2021-10-27 10:35:00|33.89|33.59|33.93|33.63|33.94|33.64|33.82|33.52|142
1635331200000|2021-10-27 10:40:00|33.92|33.62|34.06|33.76|34.06|33.76|33.92|33.62|102
1635331500000|2021-10-27 10:45:00|34.07|33.77|34.08|33.78|34.08|33.78|34|33.7|140
1635331800000|2021-10-27 10:50:00|34.09|33.79|34.18|33.88|34.23|33.93|34.08|33.78|131
1635332100000|2021-10-27 10:55:00|34.17|33.87|34.13|33.83|34.18|33.88|34.11|33.81|135
1635332400000|2021-10-27 11:00:00|34.12|33.82|34.22|33.92|34.23|33.93|34.09|33.79|156
1635332700000|2021-10-27 11:05:00|34.21|33.91|34.25|33.95|34.29|33.99|34.19|33.89|142
1635333000000|2021-10-27 11:10:00|34.24|33.94|34.39|34.09|34.39|34.09|34.22|33.92|99
1635333300000|2021-10-27 11:15:00|34.4|34.1|34.27|33.97|34.4|34.1|34.23|33.93|111
1635333600000|2021-10-27 11:20:00|34.26|33.96|34.17|33.87|34.31|34.01|34.15|33.85|144
1635333900000|2021-10-27 11:25:00|34.16|33.86|34.1|33.8|34.17|33.87|34.07|33.77|181
1635334200000|2021-10-27 11:30:00|34.09|33.79|34.03|33.73|34.1|33.8|34|33.7|187
1635334500000|2021-10-27 11:35:00|34.02|33.72|33.94|33.64|34.05|33.75|33.86|33.56|191
1635334800000|2021-10-27 11:40:00|33.93|33.63|33.98|33.68|34.01|33.71|33.9|33.6|120
1635335100000|2021-10-27 11:45:00|33.99|33.69|33.93|33.63|34.01|33.71|33.91|33.61|208
1635335400000|2021-10-27 11:50:00|33.94|33.64|33.87|33.57|34.02|33.72|33.87|33.57|159
1635335700000|2021-10-27 11:55:00|33.88|33.58|33.87|33.57|33.98|33.68|33.78|33.48|186
1635336000000|2021-10-27 12:00:00|33.86|33.56|34.04|33.74|34.04|33.74|33.74|33.44|252
1635336300000|2021-10-27 12:05:00|34.05|33.75|33.96|33.66|34.05|33.75|33.89|33.59|182
1635336600000|2021-10-27 12:10:00|33.95|33.65|33.87|33.57|33.96|33.66|33.81|33.51|163
1635336900000|2021-10-27 12:15:00|33.88|33.58|34.06|33.76|34.08|33.78|33.88|33.58|147
1635337200000|2021-10-27 12:20:00|34.05|33.75|34.19|33.89|34.19|33.89|34.05|33.75|108
1635337500000|2021-10-27 12:25:00|34.2|33.9|34.22|33.92|34.23|33.93|34.16|33.86|68
1635337800000|2021-10-27 12:30:00|34.23|33.93|34.13|33.83|34.23|33.93|34.05|33.75|99
1635338100000|2021-10-27 12:35:00|34.12|33.82|34.18|33.88|34.21|33.91|34.12|33.82|89
1635338400000|2021-10-27 12:40:00|34.17|33.87|34.09|33.79|34.18|33.88|34.08|33.78|128
1635338700000|2021-10-27 12:45:00|34.1|33.8|34.01|33.71|34.14|33.84|33.92|33.62|125
1635339000000|2021-10-27 12:50:00|33.99|33.69|34.18|33.88|34.25|33.95|33.99|33.69|202
1635339300000|2021-10-27 12:55:00|34.17|33.87|34.19|33.89|34.21|33.91|34.11|33.81|146
1635339600000|2021-10-27 13:00:00|34.18|33.88|34.31|34.01|34.31|34.01|34.14|33.84|138
1635339900000|2021-10-27 13:05:00|34.32|34.02|34.41|34.11|34.42|34.12|34.3|34|104
1635340200000|2021-10-27 13:10:00|34.4|34.1|34.51|34.21|34.52|34.22|34.39|34.09|74
1635340500000|2021-10-27 13:15:00|34.5|34.2|34.41|34.11|34.51|34.21|34.28|33.98|161
1635340800000|2021-10-27 13:20:00|34.42|34.12|34.38|34.08|34.45|34.15|34.37|34.07|117
1635341100000|2021-10-27 13:25:00|34.37|34.07|34.21|33.91|34.38|34.08|34.19|33.89|130
1635341400000|2021-10-27 13:30:00|34.22|33.92|34.14|33.84|34.27|33.97|34.07|33.77|183
1635341700000|2021-10-27 13:35:00|34.13|33.83|34.23|33.93|34.23|33.93|34.09|33.79|110
1635342000000|2021-10-27 13:40:00|34.24|33.94|34.33|34.03|34.33|34.03|34.22|33.92|70
1635342300000|2021-10-27 13:45:00|34.34|34.04|34.21|33.91|34.4|34.1|34.2|33.9|152
1635342600000|2021-10-27 13:50:00|34.2|33.9|34.11|33.81|34.21|33.91|34.1|33.8|114
1635342900000|2021-10-27 13:55:00|34.12|33.82|34.1|33.8|34.16|33.86|34.04|33.74|123
1635343200000|2021-10-27 14:00:00|34.09|33.79|34.02|33.72|34.12|33.82|34.02|33.72|98
1635343500000|2021-10-27 14:05:00|34.01|33.71|33.97|33.67|34.05|33.75|33.97|33.67|140
1635343800000|2021-10-27 14:10:00|33.98|33.68|33.89|33.59|34.04|33.74|33.88|33.58|151
1635344100000|2021-10-27 14:15:00|33.9|33.6|33.84|33.54|33.91|33.61|33.83|33.53|132
1635344400000|2021-10-27 14:20:00|33.83|33.53|33.97|33.67|33.97|33.67|33.77|33.47|157
1635344700000|2021-10-27 14:25:00|33.98|33.68|33.88|33.58|34|33.7|33.87|33.57|111
1635345000000|2021-10-27 14:30:00|33.89|33.59|34|33.7|34|33.7|33.85|33.55|69
1635345300000|2021-10-27 14:35:00|33.99|33.69|34.27|33.97|34.27|33.97|33.96|33.66|150
1635345600000|2021-10-27 14:40:00|34.26|33.96|34.25|33.95|34.27|33.97|34.18|33.88|134
1635345900000|2021-10-27 14:45:00|34.26|33.96|34.44|34.14|34.45|34.15|34.26|33.96|72
1635346200000|2021-10-27 14:50:00|34.43|34.13|34.26|33.96|34.43|34.13|34.24|33.94|170
1635346500000|2021-10-27 14:55:00|34.25|33.95|34.25|33.95|34.32|34.02|34.23|33.93|140
1635346800000|2021-10-27 15:00:00|34.24|33.94|34.29|33.99|34.42|34.12|34.24|33.94|149
1635347100000|2021-10-27 15:05:00|34.28|33.98|34.31|34.01|34.33|34.03|34.2|33.9|125
1635347400000|2021-10-27 15:10:00|34.32|34.02|34.48|34.18|34.48|34.18|34.26|33.96|125
1635347700000|2021-10-27 15:15:00|34.49|34.19|34.33|34.03|34.49|34.19|34.32|34.02|102
1635348000000|2021-10-27 15:20:00|34.32|34.02|34.17|33.87|34.32|34.02|34.14|33.84|126
1635348300000|2021-10-27 15:25:00|34.16|33.86|34.07|33.77|34.16|33.86|34.07|33.77|126
1635348600000|2021-10-27 15:30:00|34.06|33.76|34.09|33.79|34.1|33.8|34.03|33.73|112
1635348900000|2021-10-27 15:35:00|34.1|33.8|34.02|33.72|34.15|33.85|34.02|33.72|118
1635349200000|2021-10-27 15:40:00|34.03|33.73|33.98|33.68|34.04|33.74|33.98|33.68|102
1635349500000|2021-10-27 15:45:00|33.97|33.67|34.01|33.71|34.06|33.76|33.96|33.66|95
1635349800000|2021-10-27 15:50:00|34|33.7|34.09|33.79|34.14|33.84|33.99|33.69|99
1635350100000|2021-10-27 15:55:00|34.08|33.78|33.99|33.69|34.12|33.82|33.97|33.67|128
1635350400000|2021-10-27 16:00:00|33.98|33.68|34|33.7|34.13|33.83|33.89|33.59|141
1635350700000|2021-10-27 16:05:00|33.99|33.69|33.87|33.57|34.1|33.8|33.86|33.56|156
1635351000000|2021-10-27 16:10:00|33.86|33.56|33.86|33.56|33.93|33.63|33.78|33.48|149
1635351300000|2021-10-27 16:15:00|33.85|33.55|33.93|33.63|33.95|33.65|33.84|33.54|121
1635351600000|2021-10-27 16:20:00|33.92|33.62|33.77|33.47|33.98|33.68|33.75|33.45|134
1635351900000|2021-10-27 16:25:00|33.78|33.48|33.76|33.46|33.82|33.52|33.71|33.41|161
1635352200000|2021-10-27 16:30:00|33.75|33.45|33.83|33.53|33.86|33.56|33.74|33.44|124
1635352500000|2021-10-27 16:35:00|33.82|33.52|33.92|33.62|34.03|33.73|33.81|33.51|139
1635352800000|2021-10-27 16:40:00|33.91|33.61|33.96|33.66|33.98|33.68|33.85|33.55|104
1635353100000|2021-10-27 16:45:00|33.97|33.67|33.98|33.68|34.1|33.8|33.96|33.66|160
1635353400000|2021-10-27 16:50:00|33.99|33.69|34.19|33.89|34.2|33.9|33.95|33.65|99
1635353700000|2021-10-27 16:55:00|34.2|33.9|34.12|33.82|34.22|33.92|34.11|33.81|112
1635354000000|2021-10-27 17:00:00|34.11|33.81|34.19|33.89|34.22|33.92|34.11|33.81|84
1635354300000|2021-10-27 17:05:00|34.2|33.9|34.22|33.92|34.23|33.93|34.19|33.89|59
1635354600000|2021-10-27 17:10:00|34.21|33.91|34.2|33.9|34.23|33.93|34.19|33.89|66
1635354900000|2021-10-27 17:15:00|34.19|33.89|34.27|33.97|34.28|33.98|34.19|33.89|59
1635355200000|2021-10-27 17:20:00|34.26|33.96|34.3|34|34.3|34|34.22|33.92|73
1635355500000|2021-10-27 17:25:00|34.29|33.99|34.28|33.98|34.34|34.04|34.27|33.97|81
1635355800000|2021-10-27 17:30:00|34.27|33.97|34.31|34.01|34.35|34.05|34.22|33.92|99
1635356100000|2021-10-27 17:35:00|34.3|34|34.18|33.88|34.31|34.01|34.14|33.84|99
1635356400000|2021-10-27 17:40:00|34.17|33.87|34.09|33.79|34.19|33.89|34.07|33.77|123
1635356700000|2021-10-27 17:45:00|34.08|33.78|34.05|33.75|34.13|33.83|34|33.7|120
1635357000000|2021-10-27 17:50:00|34.04|33.74|33.97|33.67|34.06|33.76|33.94|33.64|90
1635357300000|2021-10-27 17:55:00|33.96|33.66|34|33.7|34.04|33.74|33.96|33.66|91
1635357600000|2021-10-27 18:00:00|34.01|33.71|34.12|33.82|34.15|33.85|34.01|33.71|114
1635357900000|2021-10-27 18:05:00|34.13|33.83|34.07|33.77|34.13|33.83|34.05|33.75|97
1635358200000|2021-10-27 18:10:00|34.08|33.78|34|33.7|34.11|33.81|33.99|33.69|99
1635358500000|2021-10-27 18:15:00|33.99|33.69|34.12|33.82|34.12|33.82|33.98|33.68|128
1635358800000|2021-10-27 18:20:00|34.13|33.83|34.13|33.83|34.17|33.87|34.1|33.8|47
1635359100000|2021-10-27 18:25:00|34.14|33.84|34.09|33.79|34.15|33.85|34.08|33.78|56
1635359400000|2021-10-27 18:30:00|34.08|33.78|34.09|33.79|34.16|33.86|34.01|33.71|150
1635359700000|2021-10-27 18:35:00|34.1|33.8|33.99|33.69|34.11|33.81|33.92|33.62|119
1635360000000|2021-10-27 18:40:00|33.98|33.68|33.95|33.65|33.99|33.69|33.85|33.55|182
1635360300000|2021-10-27 18:45:00|33.94|33.64|33.87|33.57|33.95|33.65|33.85|33.55|131
1635360600000|2021-10-27 18:50:00|33.88|33.58|33.94|33.64|34.06|33.76|33.88|33.58|187
1635360900000|2021-10-27 18:55:00|33.95|33.65|33.83|33.53|33.97|33.67|33.81|33.51|129
1635361200000|2021-10-27 19:00:00|33.82|33.52|33.74|33.44|33.87|33.57|33.72|33.42|137
1635361500000|2021-10-27 19:05:00|33.73|33.43|33.72|33.42|33.78|33.48|33.69|33.39|140
1635361800000|2021-10-27 19:10:00|33.73|33.43|33.69|33.39|33.78|33.48|33.67|33.37|139
1635362100000|2021-10-27 19:15:00|33.7|33.4|33.5|33.2|33.74|33.44|33.49|33.19|231
1635362400000|2021-10-27 19:20:00|33.51|33.21|33.54|33.24|33.6|33.3|33.34|33.04|208
1635362700000|2021-10-27 19:25:00|33.53|33.23|33.41|33.11|33.55|33.25|33.39|33.09|160
1635363000000|2021-10-27 19:30:00|33.4|33.1|33.49|33.19|33.49|33.19|33.33|33.03|142
1635363300000|2021-10-27 19:35:00|33.48|33.18|33.58|33.28|33.78|33.48|33.47|33.17|263
1635363600000|2021-10-27 19:40:00|33.59|33.29|33.56|33.26|33.63|33.33|33.51|33.21|115
1635363900000|2021-10-27 19:45:00|33.55|33.25|33.69|33.39|33.7|33.4|33.55|33.25|171
1635364200000|2021-10-27 19:50:00|33.68|33.38|33.86|33.56|33.87|33.57|33.68|33.38|181
1635364500000|2021-10-27 19:55:00|33.87|33.57|33.92|33.62|33.93|33.63|33.83|33.53|164
1635364800000|2021-10-27 20:00:00|33.93|33.63|34.11|33.81|34.11|33.81|33.91|33.61|121
1635365100000|2021-10-27 20:05:00|34.12|33.82|34.08|33.78|34.12|33.82|34|33.7|184
1635365400000|2021-10-27 20:10:00|34.09|33.79|33.86|33.56|34.11|33.81|33.83|33.53|220
1635365700000|2021-10-27 20:15:00|33.85|33.55|33.95|33.65|34.05|33.75|33.84|33.54|171
1635366000000|2021-10-27 20:20:00|33.96|33.66|33.96|33.66|34.03|33.73|33.92|33.62|134
1635366300000|2021-10-27 20:25:00|33.95|33.65|34.03|33.73|34.06|33.76|33.91|33.61|83
1635366600000|2021-10-27 20:30:00|34.04|33.74|33.9|33.6|34.06|33.76|33.9|33.6|82
1635366900000|2021-10-27 20:35:00|33.89|33.59|33.92|33.62|33.97|33.67|33.85|33.55|138
1635367200000|2021-10-27 20:40:00|33.91|33.61|33.8|33.5|33.92|33.62|33.78|33.48|114
1635367500000|2021-10-27 20:45:00|33.79|33.49|33.91|33.61|33.94|33.64|33.77|33.47|92
1635367800000|2021-10-27 20:50:00|33.92|33.62|33.97|33.67|33.97|33.67|33.83|33.53|119
1635368100000|2021-10-27 20:55:00|33.96|33.66|34.02|33.72|34.04|33.74|33.91|33.61|83
1635368400000|2021-10-27 21:00:00|34.03|33.73|34.07|33.77|34.08|33.78|33.95|33.65|80
1635368700000|2021-10-27 21:05:00|34.08|33.78|34.05|33.75|34.09|33.79|34.01|33.71|63
1635369000000|2021-10-27 21:10:00|34.04|33.74|34.09|33.79|34.09|33.79|34.04|33.74|22
1635369300000|2021-10-27 21:15:00|34.08|33.78|34.14|33.84|34.14|33.84|34.08|33.78|43
1635369600000|2021-10-27 21:20:00|34.13|33.83|34.08|33.78|34.15|33.85|34.07|33.77|82
1635369900000|2021-10-27 21:25:00|34.07|33.77|34|33.7|34.07|33.77|33.98|33.68|40
1635370200000|2021-10-27 21:30:00|34.01|33.71|34.07|33.77|34.09|33.79|34.01|33.71|52
1635370500000|2021-10-27 21:35:00|34.06|33.76|34.09|33.79|34.09|33.79|34.06|33.76|24
1635370800000|2021-10-27 21:40:00|34.1|33.8|34.12|33.82|34.12|33.82|34.09|33.79|11
1635371100000|2021-10-27 21:45:00|34.13|33.83|34.11|33.81|34.17|33.87|34.11|33.81|49
1635371400000|2021-10-27 21:50:00|34.1|33.8|34.08|33.78|34.12|33.82|34.05|33.75|62
1635371700000|2021-10-27 21:55:00|34.09|33.79|34.05|33.75|34.09|33.79|34.01|33.71|66
1635372000000|2021-10-27 22:00:00|34.04|33.74|34.03|33.73|34.1|33.8|34.01|33.71|86
1635372300000|2021-10-27 22:05:00|34.02|33.72|34.04|33.74|34.05|33.75|34.02|33.72|79
1635372600000|2021-10-27 22:10:00|34.03|33.73|33.87|33.57|34.03|33.73|33.86|33.56|95
1635372900000|2021-10-27 22:15:00|33.86|33.56|33.89|33.59|33.94|33.64|33.86|33.56|57
1635373200000|2021-10-27 22:20:00|33.88|33.58|33.78|33.48|33.88|33.58|33.76|33.46|73
1635373500000|2021-10-27 22:25:00|33.79|33.49|33.93|33.63|33.93|33.63|33.77|33.47|88
1635373800000|2021-10-27 22:30:00|33.92|33.62|33.93|33.63|33.93|33.63|33.83|33.53|90
1635374100000|2021-10-27 22:35:00|33.94|33.64|33.82|33.52|33.98|33.68|33.82|33.52|101
1635374400000|2021-10-27 22:40:00|33.81|33.51|33.73|33.43|33.83|33.53|33.73|33.43|87
1635374700000|2021-10-27 22:45:00|33.72|33.42|33.69|33.39|33.79|33.49|33.68|33.38|113
1635375000000|2021-10-27 22:50:00|33.7|33.4|33.75|33.45|33.75|33.45|33.68|33.38|70
1635375300000|2021-10-27 22:55:00|33.76|33.46|33.87|33.57|33.9|33.6|33.76|33.46|81
1635375600000|2021-10-27 23:00:00|33.86|33.56|33.98|33.68|34.04|33.74|33.86|33.56|108
1635375900000|2021-10-27 23:05:00|33.99|33.69|33.89|33.59|33.99|33.69|33.81|33.51|152
1635376200000|2021-10-27 23:10:00|33.88|33.58|33.63|33.33|33.89|33.59|33.63|33.33|132
1635376500000|2021-10-27 23:15:00|33.64|33.34|33.51|33.21|33.72|33.42|33.51|33.21|148
1635376800000|2021-10-27 23:20:00|33.52|33.22|33.42|33.12|33.55|33.25|33.42|33.12|111
1635377100000|2021-10-27 23:25:00|33.41|33.11|33.43|33.13|33.53|33.23|33.38|33.08|149
1635377400000|2021-10-27 23:30:00|33.42|33.12|33.46|33.16|33.51|33.21|33.42|33.12|107
1635377700000|2021-10-27 23:35:00|33.45|33.15|33.32|33.02|33.45|33.15|33.3|33|130
1635378000000|2021-10-27 23:40:00|33.31|33.01|33.28|32.98|33.36|33.06|33.28|32.98|115
1635378300000|2021-10-27 23:45:00|33.29|32.99|33.28|32.98|33.33|33.03|33.17|32.87|159
1635378600000|2021-10-27 23:50:00|33.27|32.97|33.36|33.06|33.36|33.06|33.15|32.85|167
1635378900000|2021-10-27 23:55:00|33.35|33.05|33.18|32.88|33.35|33.05|33.17|32.87|140
1635379200000|2021-10-28 00:00:00|33.19|32.89|33.33|33.03|33.35|33.05|33.11|32.81|229
1635379500000|2021-10-28 00:05:00|33.34|33.04|33.24|32.94|33.38|33.08|33.22|32.92|122
1635379800000|2021-10-28 00:10:00|33.25|32.95|33.38|33.08|33.41|33.11|33.22|32.92|144
1635380100000|2021-10-28 00:15:00|33.39|33.09|33.38|33.08|33.39|33.09|33.34|33.04|100
1635380400000|2021-10-28 00:20:00|33.39|33.09|33.34|33.04|33.4|33.1|33.33|33.03|84
1635380700000|2021-10-28 00:25:00|33.33|33.03|33.17|32.87|33.33|33.03|33.17|32.87|69
1635381000000|2021-10-28 00:30:00|33.18|32.88|32.97|32.67|33.26|32.96|32.97|32.67|141
1635381300000|2021-10-28 00:35:00|32.98|32.68|33.14|32.84|33.23|32.93|32.97|32.67|110
1635381600000|2021-10-28 00:40:00|33.13|32.83|33.08|32.78|33.13|32.83|33.06|32.76|105
1635381900000|2021-10-28 00:45:00|33.07|32.77|32.97|32.67|33.15|32.85|32.97|32.67|86
1635382200000|2021-10-28 00:50:00|32.96|32.66|32.88|32.58|32.97|32.67|32.75|32.45|235
1635382500000|2021-10-28 00:55:00|32.87|32.57|32.83|32.53|32.87|32.57|32.79|32.49|131
1635382800000|2021-10-28 01:00:00|32.82|32.52|32.96|32.66|32.96|32.66|32.71|32.41|217
1635383100000|2021-10-28 01:05:00|32.97|32.67|33.16|32.86|33.17|32.87|32.97|32.67|142
1635383400000|2021-10-28 01:10:00|33.17|32.87|33.27|32.97|33.32|33.02|33.14|32.84|137
1635383700000|2021-10-28 01:15:00|33.28|32.98|33.27|32.97|33.33|33.03|33.21|32.91|121
1635384000000|2021-10-28 01:20:00|33.28|32.98|33.2|32.9|33.32|33.02|33.2|32.9|101
1635384300000|2021-10-28 01:25:00|33.21|32.91|33.23|32.93|33.32|33.02|33.21|32.91|94
1635384600000|2021-10-28 01:30:00|33.24|32.94|33.27|32.97|33.31|33.01|33.23|32.93|63
1635384900000|2021-10-28 01:35:00|33.26|32.96|33.32|33.02|33.33|33.03|33.25|32.95|97
1635385200000|2021-10-28 01:40:00|33.33|33.03|33.35|33.05|33.39|33.09|33.32|33.02|144
1635385500000|2021-10-28 01:45:00|33.36|33.06|33.31|33.01|33.38|33.08|33.3|33|79
1635385800000|2021-10-28 01:50:00|33.32|33.02|33.38|33.08|33.38|33.08|33.29|32.99|62
1635386100000|2021-10-28 01:55:00|33.37|33.07|33.46|33.16|33.46|33.16|33.35|33.05|91
1635386400000|2021-10-28 02:00:00|33.45|33.15|33.38|33.08|33.46|33.16|33.37|33.07|75
1635386700000|2021-10-28 02:05:00|33.39|33.09|33.41|33.11|33.43|33.13|33.37|33.07|59
1635387000000|2021-10-28 02:10:00|33.42|33.12|33.38|33.08|33.44|33.14|33.37|33.07|77
1635387300000|2021-10-28 02:15:00|33.37|33.07|33.35|33.05|33.4|33.1|33.34|33.04|69
1635387600000|2021-10-28 02:20:00|33.34|33.04|33.34|33.04|33.4|33.1|33.3|33|74
1635387900000|2021-10-28 02:25:00|33.33|33.03|33.4|33.1|33.43|33.13|33.33|33.03|51
1635388200000|2021-10-28 02:30:00|33.41|33.11|33.43|33.13|33.44|33.14|33.36|33.06|57
1635388500000|2021-10-28 02:35:00|33.42|33.12|33.44|33.14|33.45|33.15|33.42|33.12|21
1635388800000|2021-10-28 02:40:00|33.43|33.13|33.47|33.17|33.47|33.17|33.43|33.13|35
1635389100000|2021-10-28 02:45:00|33.48|33.18|33.47|33.17|33.49|33.19|33.45|33.15|56
1635389400000|2021-10-28 02:50:00|33.46|33.16|33.45|33.15|33.47|33.17|33.45|33.15|14
1635389700000|2021-10-28 02:55:00|33.46|33.16|33.5|33.2|33.5|33.2|33.45|33.15|82
1635390000000|2021-10-28 03:00:00|33.51|33.21|33.5|33.2|33.52|33.22|33.47|33.17|56
1635390300000|2021-10-28 03:05:00|33.51|33.21|33.56|33.26|33.57|33.27|33.49|33.19|79
1635390600000|2021-10-28 03:10:00|33.57|33.27|33.54|33.24|33.6|33.3|33.54|33.24|56
1635390900000|2021-10-28 03:15:00|33.55|33.25|33.46|33.16|33.56|33.26|33.45|33.15|57
1635391200000|2021-10-28 03:20:00|33.45|33.15|33.42|33.12|33.47|33.17|33.37|33.07|97
1635391500000|2021-10-28 03:25:00|33.43|33.13|33.42|33.12|33.44|33.14|33.39|33.09|50
1635391800000|2021-10-28 03:30:00|33.43|33.13|33.44|33.14|33.49|33.19|33.42|33.12|55
1635392100000|2021-10-28 03:35:00|33.45|33.15|33.39|33.09|33.46|33.16|33.39|33.09|39
1635392400000|2021-10-28 03:40:00|33.4|33.1|33.37|33.07|33.41|33.11|33.37|33.07|42
1635392700000|2021-10-28 03:45:00|33.36|33.06|33.45|33.15|33.46|33.16|33.36|33.06|87
1635393000000|2021-10-28 03:50:00|33.46|33.16|33.47|33.17|33.47|33.17|33.43|33.13|28
1635393300000|2021-10-28 03:55:00|33.48|33.18|33.49|33.19|33.51|33.21|33.46|33.16|62
1635393600000|2021-10-28 04:00:00|33.5|33.2|33.44|33.14|33.54|33.24|33.44|33.14|86
1635393900000|2021-10-28 04:05:00|33.45|33.15|33.42|33.12|33.45|33.15|33.4|33.1|49
1635394200000|2021-10-28 04:10:00|33.43|33.13|33.49|33.19|33.5|33.2|33.42|33.12|119
1635394500000|2021-10-28 04:15:00|33.5|33.2|33.3|33|33.55|33.25|33.28|32.98|111
1635394800000|2021-10-28 04:20:00|33.29|32.99|33.24|32.94|33.29|32.99|33.19|32.89|80
1635395100000|2021-10-28 04:25:00|33.23|32.93|33.2|32.9|33.28|32.98|33.19|32.89|107
1635395400000|2021-10-28 04:30:00|33.19|32.89|33.2|32.9|33.25|32.95|33.19|32.89|73
1635395700000|2021-10-28 04:35:00|33.21|32.91|33.24|32.94|33.25|32.95|33.2|32.9|70
1635396000000|2021-10-28 04:40:00|33.23|32.93|33.3|33|33.32|33.02|33.22|32.92|58
1635396300000|2021-10-28 04:45:00|33.29|32.99|33.14|32.84|33.29|32.99|33.13|32.83|74
1635396600000|2021-10-28 04:50:00|33.15|32.85|33.08|32.78|33.15|32.85|33.07|32.77|48
1635396900000|2021-10-28 04:55:00|33.07|32.77|33.21|32.91|33.36|33.06|33.07|32.77|343
1635397200000|2021-10-28 05:00:00|33.2|32.9|33.34|33.04|33.35|33.05|33.17|32.87|191
1635397500000|2021-10-28 05:05:00|33.35|33.05|33.39|33.09|33.47|33.17|33.34|33.04|105
1635397800000|2021-10-28 05:10:00|33.4|33.1|33.37|33.07|33.44|33.14|33.36|33.06|121
1635398100000|2021-10-28 05:15:00|33.38|33.08|33.36|33.06|33.46|33.16|33.34|33.04|103
1635398400000|2021-10-28 05:20:00|33.37|33.07|33.31|33.01|33.39|33.09|33.29|32.99|107
1635398700000|2021-10-28 05:25:00|33.32|33.02|33.47|33.17|33.47|33.17|33.31|33.01|114
1635399000000|2021-10-28 05:30:00|33.48|33.18|33.36|33.06|33.49|33.19|33.22|32.92|138
1635399300000|2021-10-28 05:35:00|33.35|33.05|33.5|33.2|33.51|33.21|33.35|33.05|134
1635399600000|2021-10-28 05:40:00|33.51|33.21|33.44|33.14|33.53|33.23|33.42|33.12|115
1635399900000|2021-10-28 05:45:00|33.45|33.15|33.54|33.24|33.54|33.24|33.44|33.14|70
1635400200000|2021-10-28 05:50:00|33.53|33.23|33.65|33.35|33.66|33.36|33.53|33.23|66
1635400500000|2021-10-28 05:55:00|33.64|33.34|33.75|33.45|33.76|33.46|33.6|33.3|111
1635400800000|2021-10-28 06:00:00|33.76|33.46|33.51|33.21|33.77|33.47|33.5|33.2|165
1635401100000|2021-10-28 06:05:00|33.52|33.22|33.44|33.14|33.54|33.24|33.43|33.13|116
1635401400000|2021-10-28 06:10:00|33.43|33.13|33.64|33.34|33.69|33.39|33.39|33.09|317
1635401700000|2021-10-28 06:15:00|33.63|33.33|33.62|33.32|33.65|33.35|33.27|32.97|314
1635402000000|2021-10-28 06:20:00|33.61|33.31|33.93|33.63|33.93|33.63|33.6|33.3|374
1635402300000|2021-10-28 06:25:00|33.94|33.64|34.01|33.71|34.06|33.76|33.89|33.59|344
1635402600000|2021-10-28 06:30:00|34|33.7|33.79|33.49|34.01|33.71|33.69|33.39|249
1635402900000|2021-10-28 06:35:00|33.8|33.5|33.77|33.47|33.83|33.53|33.7|33.4|139
1635403200000|2021-10-28 06:40:00|33.76|33.46|33.78|33.48|33.78|33.48|33.71|33.41|91
1635403500000|2021-10-28 06:45:00|33.79|33.49|33.86|33.56|33.88|33.58|33.78|33.48|136
1635403800000|2021-10-28 06:50:00|33.87|33.57|33.73|33.43|33.87|33.57|33.73|33.43|91
1635404100000|2021-10-28 06:55:00|33.72|33.42|33.94|33.64|34|33.7|33.7|33.4|145
1635404400000|2021-10-28 07:00:00|33.93|33.63|34.11|33.81|34.21|33.91|33.92|33.62|210
1635404700000|2021-10-28 07:05:00|34.12|33.82|34.14|33.84|34.19|33.89|34.09|33.79|151
1635405000000|2021-10-28 07:10:00|34.15|33.85|34.02|33.72|34.15|33.85|33.99|33.69|100
1635405300000|2021-10-28 07:15:00|34.03|33.73|33.93|33.63|34.03|33.73|33.91|33.61|91
1635405600000|2021-10-28 07:20:00|33.92|33.62|33.9|33.6|33.93|33.63|33.89|33.59|47
1635405900000|2021-10-28 07:25:00|33.91|33.61|34|33.7|34|33.7|33.86|33.56|67
1635406200000|2021-10-28 07:30:00|33.99|33.69|33.71|33.41|34.02|33.72|33.71|33.41|139
1635406500000|2021-10-28 07:35:00|33.72|33.42|33.7|33.4|33.75|33.45|33.7|33.4|75
1635406800000|2021-10-28 07:40:00|33.71|33.41|33.73|33.43|33.79|33.49|33.69|33.39|127
1635407100000|2021-10-28 07:45:00|33.74|33.44|33.93|33.63|33.94|33.64|33.73|33.43|147
1635407400000|2021-10-28 07:50:00|33.94|33.64|34.13|33.83|34.15|33.85|33.94|33.64|134
1635407700000|2021-10-28 07:55:00|34.14|33.84|34.24|33.94|34.27|33.97|34.13|33.83|174
1635408000000|2021-10-28 08:00:00|34.25|33.95|34.24|33.94|34.34|34.04|34.2|33.9|253
1635408300000|2021-10-28 08:05:00|34.25|33.95|34.32|34.02|34.34|34.04|34.24|33.94|111
1635408600000|2021-10-28 08:10:00|34.33|34.03|34.46|34.16|34.46|34.16|34.28|33.98|137
1635408900000|2021-10-28 08:15:00|34.47|34.17|34.43|34.13|34.47|34.17|34.28|33.98|137
1635409200000|2021-10-28 08:20:00|34.44|34.14|34.58|34.28|34.59|34.29|34.42|34.12|157
1635409500000|2021-10-28 08:25:00|34.59|34.29|34.55|34.25|34.6|34.3|34.52|34.22|183
1635409800000|2021-10-28 08:30:00|34.56|34.26|34.65|34.35|34.66|34.36|34.52|34.22|179
1635410100000|2021-10-28 08:35:00|34.64|34.34|34.73|34.43|34.76|34.46|34.64|34.34|152
1635410400000|2021-10-28 08:40:00|34.74|34.44|34.77|34.47|34.77|34.47|34.7|34.4|136
1635410700000|2021-10-28 08:45:00|34.76|34.46|34.74|34.44|34.78|34.48|34.65|34.35|288
1635411000000|2021-10-28 08:50:00|34.75|34.45|34.85|34.55|34.85|34.55|34.7|34.4|154
1635411300000|2021-10-28 08:55:00|34.86|34.56|34.88|34.58|34.88|34.58|34.73|34.43|140
1635411600000|2021-10-28 09:00:00|34.89|34.59|34.83|34.53|34.91|34.61|34.83|34.53|117
1635411900000|2021-10-28 09:05:00|34.84|34.54|34.89|34.59|34.93|34.63|34.83|34.53|120
1635412200000|2021-10-28 09:10:00|34.9|34.6|34.82|34.52|34.9|34.6|34.79|34.49|119
1635412500000|2021-10-28 09:15:00|34.83|34.53|34.58|34.28|34.87|34.57|34.57|34.27|147
1635412800000|2021-10-28 09:20:00|34.57|34.27|34.53|34.23|34.59|34.29|34.52|34.22|135
1635413100000|2021-10-28 09:25:00|34.52|34.22|34.63|34.33|34.64|34.34|34.45|34.15|134
1635413400000|2021-10-28 09:30:00|34.64|34.34|34.55|34.25|34.67|34.37|34.52|34.22|104
1635413700000|2021-10-28 09:35:00|34.56|34.26|34.57|34.27|34.58|34.28|34.52|34.22|38
1635414000000|2021-10-28 09:40:00|34.56|34.26|34.62|34.32|34.62|34.32|34.56|34.26|95
1635414300000|2021-10-28 09:45:00|34.63|34.33|34.64|34.34|34.78|34.48|34.61|34.31|100
1635414600000|2021-10-28 09:50:00|34.65|34.35|34.77|34.47|34.85|34.55|34.64|34.34|133
1635414900000|2021-10-28 09:55:00|34.78|34.48|34.83|34.53|34.84|34.54|34.74|34.44|90
1635415200000|2021-10-28 10:00:00|34.84|34.54|34.85|34.55|34.88|34.58|34.72|34.42|129
1635415500000|2021-10-28 10:05:00|34.84|34.54|34.92|34.62|34.94|34.64|34.84|34.54|66
1635415800000|2021-10-28 10:10:00|34.91|34.61|34.84|34.54|34.91|34.61|34.8|34.5|104
1635416100000|2021-10-28 10:15:00|34.83|34.53|34.74|34.44|34.83|34.53|34.71|34.41|68
1635416400000|2021-10-28 10:20:00|34.75|34.45|34.78|34.48|34.79|34.49|34.72|34.42|63
1635416700000|2021-10-28 10:25:00|34.77|34.47|34.77|34.47|34.81|34.51|34.74|34.44|77
1635417000000|2021-10-28 10:30:00|34.76|34.46|34.75|34.45|34.76|34.46|34.66|34.36|76
1635417300000|2021-10-28 10:35:00|34.76|34.46|34.74|34.44|34.76|34.46|34.67|34.37|55
1635417600000|2021-10-28 10:40:00|34.73|34.43|34.76|34.46|34.78|34.48|34.73|34.43|39
1635417900000|2021-10-28 10:45:00|34.77|34.47|34.65|34.35|34.78|34.48|34.65|34.35|112
1635418200000|2021-10-28 10:50:00|34.66|34.36|34.65|34.35|34.66|34.36|34.61|34.31|70
1635418500000|2021-10-28 10:55:00|34.64|34.34|34.57|34.27|34.65|34.35|34.57|34.27|66
1635418800000|2021-10-28 11:00:00|34.58|34.28|34.63|34.33|34.72|34.42|34.57|34.27|104
1635419100000|2021-10-28 11:05:00|34.62|34.32|34.63|34.33|34.68|34.38|34.62|34.32|56
1635419400000|2021-10-28 11:10:00|34.62|34.32|34.62|34.32|34.66|34.36|34.6|34.3|64
1635419700000|2021-10-28 11:15:00|34.61|34.31|34.55|34.25|34.62|34.32|34.51|34.21|84
1635420000000|2021-10-28 11:20:00|34.56|34.26|34.47|34.17|34.58|34.28|34.46|34.16|58
1635420300000|2021-10-28 11:25:00|34.46|34.16|34.37|34.07|34.46|34.16|34.37|34.07|88
1635420600000|2021-10-28 11:30:00|34.38|34.08|34.45|34.15|34.5|34.2|34.37|34.07|77
1635420900000|2021-10-28 11:35:00|34.46|34.16|34.5|34.2|34.53|34.23|34.43|34.13|86
1635421200000|2021-10-28 11:40:00|34.49|34.19|34.36|34.06|34.49|34.19|34.36|34.06|108
1635421500000|2021-10-28 11:45:00|34.37|34.07|34.46|34.16|34.51|34.21|34.37|34.07|100
1635421800000|2021-10-28 11:50:00|34.45|34.15|34.46|34.16|34.48|34.18|34.41|34.11|86
1635422100000|2021-10-28 11:55:00|34.45|34.15|34.49|34.19|34.5|34.2|34.45|34.15|30
1635422400000|2021-10-28 12:00:00|34.5|34.2|34.57|34.27|34.59|34.29|34.31|34.01|130
1635422700000|2021-10-28 12:05:00|34.56|34.26|34.56|34.26|34.58|34.28|34.53|34.23|84
1635423000000|2021-10-28 12:10:00|34.55|34.25|34.67|34.37|34.69|34.39|34.54|34.24|104
1635423300000|2021-10-28 12:15:00|34.66|34.36|34.54|34.24|34.69|34.39|34.53|34.23|107
1635423600000|2021-10-28 12:20:00|34.53|34.23|34.64|34.34|34.67|34.37|34.53|34.23|91
1635423900000|2021-10-28 12:25:00|34.63|34.33|34.68|34.38|34.72|34.42|34.63|34.33|60
1635424200000|2021-10-28 12:30:00|34.67|34.37|34.52|34.22|34.68|34.38|34.52|34.22|85
1635424500000|2021-10-28 12:35:00|34.53|34.23|34.64|34.34|34.66|34.36|34.52|34.22|82
1635424800000|2021-10-28 12:40:00|34.63|34.33|34.72|34.42|34.78|34.48|34.63|34.33|94
1635425100000|2021-10-28 12:45:00|34.73|34.43|34.74|34.44|34.81|34.51|34.72|34.42|172
1635425400000|2021-10-28 12:50:00|34.73|34.43|34.71|34.41|34.74|34.44|34.67|34.37|83
1635425700000|2021-10-28 12:55:00|34.7|34.4|34.8|34.5|34.8|34.5|34.69|34.39|102
1635426000000|2021-10-28 13:00:00|34.79|34.49|34.68|34.38|34.8|34.5|34.55|34.25|153
1635426300000|2021-10-28 13:05:00|34.67|34.37|34.67|34.37|34.69|34.39|34.63|34.33|110
1635426600000|2021-10-28 13:10:00|34.66|34.36|34.74|34.44|34.74|34.44|34.61|34.31|141
1635426900000|2021-10-28 13:15:00|34.75|34.45|34.64|34.34|34.75|34.45|34.58|34.28|168
1635427200000|2021-10-28 13:20:00|34.65|34.35|34.63|34.33|34.65|34.35|34.61|34.31|98
1635427500000|2021-10-28 13:25:00|34.64|34.34|34.79|34.49|34.8|34.5|34.63|34.33|96
1635427800000|2021-10-28 13:30:00|34.8|34.5|34.81|34.51|34.88|34.58|34.77|34.47|153
1635428100000|2021-10-28 13:35:00|34.82|34.52|34.9|34.6|34.93|34.63|34.8|34.5|119
1635428400000|2021-10-28 13:40:00|34.91|34.61|34.72|34.42|34.91|34.61|34.69|34.39|116
1635428700000|2021-10-28 13:45:00|34.73|34.43|34.77|34.47|34.87|34.57|34.72|34.42|104
1635429000000|2021-10-28 13:50:00|34.78|34.48|34.75|34.45|34.78|34.48|34.69|34.39|108
1635429300000|2021-10-28 13:55:00|34.77|34.47|34.8|34.5|34.83|34.53|34.75|34.45|73
1635429600000|2021-10-28 14:00:00|34.81|34.51|34.72|34.42|34.82|34.52|34.71|34.41|92
1635429900000|2021-10-28 14:05:00|34.71|34.41|34.71|34.41|34.78|34.48|34.66|34.36|136
1635430200000|2021-10-28 14:10:00|34.7|34.4|34.56|34.26|34.71|34.41|34.52|34.22|109
1635430500000|2021-10-28 14:15:00|34.57|34.27|34.56|34.26|34.65|34.35|34.51|34.21|94
1635430800000|2021-10-28 14:20:00|34.57|34.27|34.45|34.15|34.58|34.28|34.44|34.14|125
1635431100000|2021-10-28 14:25:00|34.44|34.14|34.48|34.18|34.49|34.19|34.4|34.1|132
1635431400000|2021-10-28 14:30:00|34.49|34.19|34.59|34.29|34.6|34.3|34.48|34.18|101
1635431700000|2021-10-28 14:35:00|34.58|34.28|34.57|34.27|34.59|34.29|34.48|34.18|83
1635432000000|2021-10-28 14:40:00|34.58|34.28|34.53|34.23|34.66|34.36|34.48|34.18|114
1635432300000|2021-10-28 14:45:00|34.54|34.24|34.58|34.28|34.58|34.28|34.5|34.2|83
1635432600000|2021-10-28 14:50:00|34.57|34.27|34.71|34.41|34.72|34.42|34.57|34.27|73
1635432900000|2021-10-28 14:55:00|34.7|34.4|34.71|34.41|34.72|34.42|34.65|34.35|71
1635433200000|2021-10-28 15:00:00|34.7|34.4|34.63|34.33|34.73|34.43|34.62|34.32|168
1635433500000|2021-10-28 15:05:00|34.64|34.34|34.64|34.34|34.68|34.38|34.61|34.31|105
1635433800000|2021-10-28 15:10:00|34.63|34.33|34.62|34.32|34.66|34.36|34.59|34.29|59
1635434100000|2021-10-28 15:15:00|34.61|34.31|34.61|34.31|34.64|34.34|34.54|34.24|97
1635434400000|2021-10-28 15:20:00|34.6|34.3|34.65|34.35|34.65|34.35|34.55|34.25|77
1635434700000|2021-10-28 15:25:00|34.64|34.34|34.65|34.35|34.66|34.36|34.59|34.29|92
1635435000000|2021-10-28 15:30:00|34.64|34.34|34.73|34.43|34.74|34.44|34.64|34.34|62
1635435300000|2021-10-28 15:35:00|34.75|34.45|34.71|34.41|34.75|34.45|34.66|34.36|85
1635435600000|2021-10-28 15:40:00|34.72|34.42|34.66|34.36|34.74|34.44|34.66|34.36|97
1635435900000|2021-10-28 15:45:00|34.65|34.35|34.64|34.34|34.69|34.39|34.64|34.34|115
1635436200000|2021-10-28 15:50:00|34.65|34.35|34.55|34.25|34.65|34.35|34.53|34.23|109
1635436500000|2021-10-28 15:55:00|34.54|34.24|34.56|34.26|34.59|34.29|34.54|34.24|115
1635436800000|2021-10-28 16:00:00|34.57|34.27|34.58|34.28|34.63|34.33|34.54|34.24|110
1635437100000|2021-10-28 16:05:00|34.57|34.27|34.62|34.32|34.63|34.33|34.55|34.25|88
1635437400000|2021-10-28 16:10:00|34.63|34.33|34.51|34.21|34.63|34.33|34.5|34.2|85
1635437700000|2021-10-28 16:15:00|34.5|34.2|34.55|34.25|34.6|34.3|34.5|34.2|98
1635438000000|2021-10-28 16:20:00|34.56|34.26|34.58|34.28|34.6|34.3|34.55|34.25|37
1635438300000|2021-10-28 16:25:00|34.57|34.27|34.55|34.25|34.6|34.3|34.52|34.22|45
1635438600000|2021-10-28 16:30:00|34.54|34.24|34.52|34.22|34.55|34.25|34.49|34.19|34
1635438900000|2021-10-28 16:35:00|34.53|34.23|34.55|34.25|34.56|34.26|34.5|34.2|87
1635439200000|2021-10-28 16:40:00|34.56|34.26|34.54|34.24|34.56|34.26|34.53|34.23|105
1635439500000|2021-10-28 16:45:00|34.55|34.25|34.51|34.21|34.56|34.26|34.51|34.21|69
1635439800000|2021-10-28 16:50:00|34.52|34.22|34.54|34.24|34.55|34.25|34.49|34.19|73
1635440100000|2021-10-28 16:55:00|34.53|34.23|34.53|34.23|34.54|34.24|34.48|34.18|66
1635440400000|2021-10-28 17:00:00|34.54|34.24|34.49|34.19|34.54|34.24|34.42|34.12|76
1635440700000|2021-10-28 17:05:00|34.48|34.18|34.43|34.13|34.53|34.23|34.39|34.09|97
1635441000000|2021-10-28 17:10:00|34.44|34.14|34.52|34.22|34.56|34.26|34.43|34.13|99
1635441300000|2021-10-28 17:15:00|34.51|34.21|34.55|34.25|34.55|34.25|34.48|34.18|86
1635441600000|2021-10-28 17:20:00|34.54|34.24|34.58|34.28|34.59|34.29|34.54|34.24|66
1635441900000|2021-10-28 17:25:00|34.59|34.29|34.63|34.33|34.65|34.35|34.58|34.28|104
1635442200000|2021-10-28 17:30:00|34.64|34.34|34.55|34.25|34.68|34.38|34.51|34.21|139
1635442500000|2021-10-28 17:35:00|34.56|34.26|34.54|34.24|34.58|34.28|34.53|34.23|106
1635442800000|2021-10-28 17:40:00|34.55|34.25|34.53|34.23|34.58|34.28|34.53|34.23|84
1635443100000|2021-10-28 17:45:00|34.52|34.22|34.47|34.17|34.57|34.27|34.47|34.17|84
1635443400000|2021-10-28 17:50:00|34.46|34.16|34.53|34.23|34.56|34.26|34.46|34.16|118
1635443700000|2021-10-28 17:55:00|34.54|34.24|34.58|34.28|34.63|34.33|34.53|34.23|93
1635444000000|2021-10-28 18:00:00|34.57|34.27|34.54|34.24|34.58|34.28|34.49|34.19|90
1635444300000|2021-10-28 18:05:00|34.53|34.23|34.5|34.2|34.59|34.29|34.5|34.2|77
1635444600000|2021-10-28 18:10:00|34.51|34.21|34.54|34.24|34.57|34.27|34.5|34.2|69
1635444900000|2021-10-28 18:15:00|34.53|34.23|34.55|34.25|34.59|34.29|34.53|34.23|67
1635445200000|2021-10-28 18:20:00|34.56|34.26|34.57|34.27|34.59|34.29|34.53|34.23|95
1635445500000|2021-10-28 18:25:00|34.56|34.26|34.46|34.16|34.59|34.29|34.45|34.15|103
1635445800000|2021-10-28 18:30:00|34.47|34.17|34.39|34.09|34.52|34.22|34.38|34.08|109
1635446100000|2021-10-28 18:35:00|34.38|34.08|33.95|33.65|34.48|34.18|33.95|33.65|193
1635446400000|2021-10-28 18:40:00|33.94|33.64|33.93|33.63|34.28|33.98|33.9|33.6|569
1635446700000|2021-10-28 18:45:00|33.94|33.64|34.01|33.71|34.19|33.89|33.92|33.62|368
1635447000000|2021-10-28 18:50:00|34.02|33.72|34.22|33.92|34.25|33.95|33.93|33.63|374
1635447300000|2021-10-28 18:55:00|34.23|33.93|34.09|33.79|34.23|33.93|34.09|33.79|168
1635447600000|2021-10-28 19:00:00|34.1|33.8|34.06|33.76|34.21|33.91|34.05|33.75|156
1635447900000|2021-10-28 19:05:00|34.07|33.77|33.95|33.65|34.1|33.8|33.94|33.64|173
1635448200000|2021-10-28 19:10:00|33.96|33.66|33.99|33.69|34.1|33.8|33.95|33.65|134
1635448500000|2021-10-28 19:15:00|33.98|33.68|34.11|33.81|34.12|33.82|33.93|33.63|138
1635448800000|2021-10-28 19:20:00|34.12|33.82|34.27|33.97|34.31|34.01|34.1|33.8|121
1635449100000|2021-10-28 19:25:00|34.26|33.96|34.34|34.04|34.34|34.04|34.26|33.96|89
1635449400000|2021-10-28 19:30:00|34.35|34.05|34.45|34.15|34.51|34.21|34.33|34.03|153
1635449700000|2021-10-28 19:35:00|34.44|34.14|34.53|34.23|34.53|34.23|34.43|34.13|80
1635450000000|2021-10-28 19:40:00|34.52|34.22|34.58|34.28|34.71|34.41|34.51|34.21|155
1635450300000|2021-10-28 19:45:00|34.57|34.27|34.63|34.33|34.67|34.37|34.57|34.27|162
1635450600000|2021-10-28 19:50:00|34.64|34.34|34.58|34.28|34.64|34.34|34.57|34.27|166
1635450900000|2021-10-28 19:55:00|34.59|34.29|34.62|34.32|34.64|34.34|34.55|34.25|97
1635451200000|2021-10-28 20:00:00|34.63|34.33|34.71|34.41|34.73|34.43|34.62|34.32|176
1635451500000|2021-10-28 20:05:00|34.7|34.4|34.74|34.44|34.83|34.53|34.63|34.33|205
1635451800000|2021-10-28 20:10:00|34.75|34.45|34.82|34.52|34.82|34.52|34.73|34.43|132
1635452100000|2021-10-28 20:15:00|34.81|34.51|34.79|34.49|34.83|34.53|34.74|34.44|98
1635452400000|2021-10-28 20:20:00|34.78|34.48|34.88|34.58|34.89|34.59|34.76|34.46|118
1635452700000|2021-10-28 20:25:00|34.87|34.57|34.92|34.62|34.93|34.63|34.84|34.54|92
1635453000000|2021-10-28 20:30:00|34.93|34.63|34.89|34.59|35.03|34.73|34.87|34.57|118
1635453300000|2021-10-28 20:35:00|34.88|34.58|34.77|34.47|34.9|34.6|34.75|34.45|136
1635453600000|2021-10-28 20:40:00|34.79|34.49|34.83|34.53|34.95|34.65|34.77|34.47|204
1635453900000|2021-10-28 20:45:00|34.84|34.54|34.76|34.46|34.84|34.54|34.71|34.41|182
1635454200000|2021-10-28 20:50:00|34.77|34.47|34.78|34.48|34.79|34.49|34.59|34.29|167
1635454500000|2021-10-28 20:55:00|34.79|34.49|34.7|34.4|34.85|34.55|34.67|34.37|162
1635454800000|2021-10-28 21:00:00|34.69|34.39|34.43|34.13|34.7|34.4|34.42|34.12|105
1635455100000|2021-10-28 21:05:00|34.42|34.12|34.39|34.09|34.52|34.22|34.35|34.05|188
1635455400000|2021-10-28 21:10:00|34.38|34.08|34.24|33.94|34.44|34.14|34.23|33.93|135
1635455700000|2021-10-28 21:15:00|34.23|33.93|34.33|34.03|34.34|34.04|34.22|33.92|81
1635456000000|2021-10-28 21:20:00|34.32|34.02|34.28|33.98|34.34|34.04|34.28|33.98|67
1635456300000|2021-10-28 21:25:00|34.29|33.99|34.23|33.93|34.29|33.99|34.22|33.92|74
1635456600000|2021-10-28 21:30:00|34.22|33.92|34.27|33.97|34.3|34|34.22|33.92|64
1635456900000|2021-10-28 21:35:00|34.26|33.96|34.23|33.93|34.28|33.98|34.23|33.93|80
1635457200000|2021-10-28 21:40:00|34.24|33.94|34.3|34|34.32|34.02|34.22|33.92|68
1635457500000|2021-10-28 21:45:00|34.31|34.01|34.36|34.06|34.36|34.06|34.26|33.96|85
1635457800000|2021-10-28 21:50:00|34.35|34.05|34.28|33.98|34.38|34.08|34.24|33.94|114
1635458100000|2021-10-28 21:55:00|34.29|33.99|34.23|33.93|34.29|33.99|34.22|33.92|55
1635458400000|2021-10-28 22:00:00|34.22|33.92|34.23|33.93|34.29|33.99|34.19|33.89|145
1635458700000|2021-10-28 22:05:00|34.22|33.92|34.19|33.89|34.25|33.95|34.18|33.88|110
1635459000000|2021-10-28 22:10:00|34.2|33.9|34.14|33.84|34.2|33.9|34.13|33.83|97
1635459300000|2021-10-28 22:15:00|34.15|33.85|34.19|33.89|34.23|33.93|34.15|33.85|118
1635459600000|2021-10-28 22:20:00|34.2|33.9|34.23|33.93|34.26|33.96|34.18|33.88|93
1635459900000|2021-10-28 22:25:00|34.24|33.94|34.24|33.94|34.26|33.96|34.22|33.92|66
1635460200000|2021-10-28 22:30:00|34.25|33.95|34.33|34.03|34.39|34.09|34.24|33.94|135
1635460500000|2021-10-28 22:35:00|34.32|34.02|34.33|34.03|34.35|34.05|34.32|34.02|127
1635460800000|2021-10-28 22:40:00|34.34|34.04|34.37|34.07|34.37|34.07|34.31|34.01|52
1635461100000|2021-10-28 22:45:00|34.36|34.06|34.37|34.07|34.4|34.1|34.36|34.06|62
1635461400000|2021-10-28 22:50:00|34.38|34.08|34.27|33.97|34.38|34.08|34.27|33.97|81
1635461700000|2021-10-28 22:55:00|34.26|33.96|34.31|34.01|34.36|34.06|34.26|33.96|55
1635462000000|2021-10-28 23:00:00|34.32|34.02|34.36|34.06|34.37|34.07|34.32|34.02|60
1635462300000|2021-10-28 23:05:00|34.37|34.07|34.23|33.93|34.37|34.07|34.2|33.9|143
1635462600000|2021-10-28 23:10:00|34.21|33.91|34.38|34.08|34.4|34.1|34.2|33.9|237
1635462900000|2021-10-28 23:15:00|34.39|34.09|34.46|34.16|34.48|34.18|34.36|34.06|111
1635463200000|2021-10-28 23:20:00|34.47|34.17|34.54|34.24|34.59|34.29|34.44|34.14|182
1635463500000|2021-10-28 23:25:00|34.53|34.23|34.51|34.21|34.54|34.24|34.48|34.18|103
1635463800000|2021-10-28 23:30:00|34.5|34.2|34.47|34.17|34.53|34.23|34.46|34.16|132
1635464100000|2021-10-28 23:35:00|34.48|34.18|34.44|34.14|34.5|34.2|34.41|34.11|104
1635464400000|2021-10-28 23:40:00|34.43|34.13|34.41|34.11|34.46|34.16|34.4|34.1|113
1635464700000|2021-10-28 23:45:00|34.4|34.1|34.39|34.09|34.43|34.13|34.37|34.07|90
1635465000000|2021-10-28 23:50:00|34.38|34.08|34.35|34.05|34.41|34.11|34.34|34.04|76
1635465300000|2021-10-28 23:55:00|34.34|34.04|34.41|34.11|34.42|34.12|34.34|34.04|79
1635465600000|2021-10-29 00:00:00|34.42|34.12|34.46|34.16|34.54|34.24|34.33|34.03|158
1635465900000|2021-10-29 00:05:00|34.47|34.17|34.4|34.1|34.6|34.3|34.4|34.1|192
1635466200000|2021-10-29 00:10:00|34.41|34.11|34.3|34|34.41|34.11|34.29|33.99|88
1635466500000|2021-10-29 00:15:00|34.29|33.99|34.34|34.04|34.43|34.13|34.22|33.92|175
1635466800000|2021-10-29 00:20:00|34.35|34.05|34.33|34.03|34.38|34.08|34.28|33.98|134
1635467100000|2021-10-29 00:25:00|34.34|34.04|34.46|34.16|34.47|34.17|34.3|34|113
1635467400000|2021-10-29 00:30:00|34.45|34.15|34.45|34.15|34.46|34.16|34.38|34.08|102
1635467700000|2021-10-29 00:35:00|34.46|34.16|34.49|34.19|34.53|34.23|34.45|34.15|113
1635468000000|2021-10-29 00:40:00|34.5|34.2|34.52|34.22|34.54|34.24|34.49|34.19|95
1635468300000|2021-10-29 00:45:00|34.51|34.21|34.67|34.37|34.67|34.37|34.48|34.18|173
1635468600000|2021-10-29 00:50:00|34.68|34.38|34.76|34.46|34.77|34.47|34.67|34.37|49
1635468900000|2021-10-29 00:55:00|34.77|34.47|34.8|34.5|34.84|34.54|34.77|34.47|163
1635469200000|2021-10-29 01:00:00|34.81|34.51|34.9|34.6|34.91|34.61|34.8|34.5|148
1635469500000|2021-10-29 01:05:00|34.91|34.61|34.93|34.63|34.96|34.66|34.87|34.57|89
1635469800000|2021-10-29 01:10:00|34.92|34.62|34.93|34.63|34.96|34.66|34.91|34.61|80
1635470100000|2021-10-29 01:15:00|34.92|34.62|35.02|34.72|35.03|34.73|34.9|34.6|169
1635470400000|2021-10-29 01:20:00|35.03|34.73|35.07|34.77|35.07|34.77|35.02|34.72|89
1635470700000|2021-10-29 01:25:00|35.06|34.76|35.08|34.78|35.11|34.81|35.04|34.74|142
1635471000000|2021-10-29 01:30:00|35.09|34.79|35.05|34.75|35.15|34.85|35.04|34.74|144
1635471300000|2021-10-29 01:35:00|35.06|34.76|35.13|34.83|35.14|34.84|35.02|34.72|112
1635471600000|2021-10-29 01:40:00|35.11|34.81|35.18|34.88|35.26|34.96|35.08|34.78|112
1635471900000|2021-10-29 01:45:00|35.19|34.89|35.23|34.93|35.24|34.94|35.17|34.87|111
1635472200000|2021-10-29 01:50:00|35.22|34.92|35.07|34.77|35.23|34.93|35.04|34.74|116
1635472500000|2021-10-29 01:55:00|35.06|34.76|35.08|34.78|35.17|34.87|35.02|34.72|116
1635472800000|2021-10-29 02:00:00|35.07|34.77|34.99|34.69|35.09|34.79|34.94|34.64|137
1635473100000|2021-10-29 02:05:00|35|34.7|34.94|34.64|35.01|34.71|34.9|34.6|84
1635473400000|2021-10-29 02:10:00|34.95|34.65|34.99|34.69|35|34.7|34.94|34.64|57
1635473700000|2021-10-29 02:15:00|35.01|34.71|35.04|34.74|35.08|34.78|34.96|34.66|88
1635474000000|2021-10-29 02:20:00|35.03|34.73|34.94|34.64|35.04|34.74|34.93|34.63|50
1635474300000|2021-10-29 02:25:00|34.93|34.63|34.89|34.59|34.94|34.64|34.87|34.57|88
1635474600000|2021-10-29 02:30:00|34.9|34.6|34.88|34.58|34.96|34.66|34.87|34.57|103
1635474900000|2021-10-29 02:35:00|34.89|34.59|34.96|34.66|34.98|34.68|34.87|34.57|54
1635475200000|2021-10-29 02:40:00|34.97|34.67|34.97|34.67|34.99|34.69|34.95|34.65|53
1635475500000|2021-10-29 02:45:00|34.98|34.68|34.95|34.65|34.98|34.68|34.93|34.63|85
1635475800000|2021-10-29 02:50:00|34.96|34.66|35.1|34.8|35.11|34.81|34.95|34.65|99
1635476100000|2021-10-29 02:55:00|35.09|34.79|34.99|34.69|35.1|34.8|34.98|34.68|102
1635476400000|2021-10-29 03:00:00|35|34.7|35.07|34.77|35.15|34.85|34.99|34.69|116
1635476700000|2021-10-29 03:05:00|35.08|34.78|35.07|34.77|35.13|34.83|35.06|34.76|44
1635477000000|2021-10-29 03:10:00|35.06|34.76|35.03|34.73|35.07|34.77|35.01|34.71|34
1635477300000|2021-10-29 03:15:00|35.02|34.72|35|34.7|35.06|34.76|34.96|34.66|129
1635477600000|2021-10-29 03:20:00|34.99|34.69|35.03|34.73|35.05|34.75|34.99|34.69|63
1635477900000|2021-10-29 03:25:00|35.04|34.74|35.13|34.83|35.15|34.85|35.02|34.72|78
1635478200000|2021-10-29 03:30:00|35.14|34.84|35.01|34.71|35.14|34.84|34.99|34.69|120
1635478500000|2021-10-29 03:35:00|35|34.7|34.96|34.66|35.08|34.78|34.94|34.64|81
1635478800000|2021-10-29 03:40:00|34.95|34.65|35.08|34.78|35.08|34.78|34.94|34.64|73
1635479100000|2021-10-29 03:45:00|35.07|34.77|35.03|34.73|35.1|34.8|35|34.7|116
1635479400000|2021-10-29 03:50:00|35.02|34.72|35.13|34.83|35.14|34.84|35.02|34.72|86
1635479700000|2021-10-29 03:55:00|35.14|34.84|35.11|34.81|35.15|34.85|35.09|34.79|78
1635480000000|2021-10-29 04:00:00|35.12|34.82|35.05|34.75|35.12|34.82|35.04|34.74|96
1635480300000|2021-10-29 04:05:00|35.04|34.74|35.07|34.77|35.1|34.8|35.02|34.72|105
1635480600000|2021-10-29 04:10:00|35.06|34.76|35|34.7|35.09|34.79|35|34.7|74
1635480900000|2021-10-29 04:15:00|34.99|34.69|35.04|34.74|35.05|34.75|34.99|34.69|58
1635481200000|2021-10-29 04:20:00|35.05|34.75|35.08|34.78|35.09|34.79|35.04|34.74|60
1635481500000|2021-10-29 04:25:00|35.09|34.79|35.08|34.78|35.09|34.79|35.06|34.76|50
1635481800000|2021-10-29 04:30:00|35.1|34.8|35.06|34.76|35.16|34.86|35.05|34.75|99
1635482100000|2021-10-29 04:35:00|35.05|34.75|34.92|34.62|35.13|34.83|34.92|34.62|154
1635482400000|2021-10-29 04:40:00|34.93|34.63|34.93|34.63|34.97|34.67|34.91|34.61|71
1635482700000|2021-10-29 04:45:00|34.94|34.64|35.01|34.71|35.02|34.72|34.88|34.58|136
1635483000000|2021-10-29 04:50:00|35.02|34.72|35.04|34.74|35.05|34.75|35|34.7|83
1635483300000|2021-10-29 04:55:00|35.05|34.75|34.95|34.65|35.07|34.77|34.94|34.64|99
1635483600000|2021-10-29 05:00:00|34.94|34.64|34.97|34.67|35.01|34.71|34.91|34.61|60
1635483900000|2021-10-29 05:05:00|34.98|34.68|34.97|34.67|35|34.7|34.96|34.66|91
1635484200000|2021-10-29 05:10:00|34.98|34.68|35.06|34.76|35.07|34.77|34.97|34.67|68
1635484500000|2021-10-29 05:15:00|35.07|34.77|34.95|34.65|35.07|34.77|34.95|34.65|129
1635484800000|2021-10-29 05:20:00|34.93|34.63|34.95|34.65|34.98|34.68|34.9|34.6|118
1635485100000|2021-10-29 05:25:00|34.96|34.66|34.99|34.69|35.01|34.71|34.92|34.62|104
1635485400000|2021-10-29 05:30:00|34.98|34.68|34.86|34.56|35.04|34.74|34.85|34.55|136
1635485700000|2021-10-29 05:35:00|34.87|34.57|34.78|34.48|34.9|34.6|34.73|34.43|162
1635486000000|2021-10-29 05:40:00|34.79|34.49|34.59|34.29|34.82|34.52|34.58|34.28|134
1635486300000|2021-10-29 05:45:00|34.58|34.28|34.63|34.33|34.64|34.34|34.56|34.26|98
1635486600000|2021-10-29 05:50:00|34.64|34.34|34.66|34.36|34.67|34.37|34.63|34.33|74
1635486900000|2021-10-29 05:55:00|34.65|34.35|34.65|34.35|34.66|34.36|34.63|34.33|85
1635487200000|2021-10-29 06:00:00|34.64|34.34|34.58|34.28|34.66|34.36|34.56|34.26|91
1635487500000|2021-10-29 06:05:00|34.59|34.29|34.68|34.38|34.7|34.4|34.59|34.29|67
1635487800000|2021-10-29 06:10:00|34.69|34.39|34.7|34.4|34.71|34.41|34.66|34.36|63
1635488100000|2021-10-29 06:15:00|34.71|34.41|34.7|34.4|34.81|34.51|34.68|34.38|92
1635488400000|2021-10-29 06:20:00|34.69|34.39|34.66|34.36|34.71|34.41|34.62|34.32|58
1635488700000|2021-10-29 06:25:00|34.67|34.37|34.68|34.38|34.69|34.39|34.66|34.36|54
1635489000000|2021-10-29 06:30:00|34.69|34.39|34.83|34.53|34.84|34.54|34.69|34.39|57
1635489300000|2021-10-29 06:35:00|34.82|34.52|34.82|34.52|34.85|34.55|34.81|34.51|57
1635489600000|2021-10-29 06:40:00|34.81|34.51|34.8|34.5|34.82|34.52|34.79|34.49|18
1635489900000|2021-10-29 06:45:00|34.81|34.51|34.84|34.54|34.84|34.54|34.79|34.49|54
1635490200000|2021-10-29 06:50:00|34.83|34.53|34.8|34.5|34.84|34.54|34.77|34.47|60
1635490500000|2021-10-29 06:55:00|34.79|34.49|34.78|34.48|34.81|34.51|34.77|34.47|70
1635490800000|2021-10-29 07:00:00|34.77|34.47|34.77|34.47|34.85|34.55|34.76|34.46|103
1635491100000|2021-10-29 07:05:00|34.78|34.48|34.85|34.55|34.87|34.57|34.78|34.48|66
1635491400000|2021-10-29 07:10:00|34.86|34.56|34.76|34.46|34.86|34.56|34.74|34.44|73
1635491700000|2021-10-29 07:15:00|34.75|34.45|34.69|34.39|34.77|34.47|34.68|34.38|119
1635492000000|2021-10-29 07:20:00|34.7|34.4|34.64|34.34|34.71|34.41|34.62|34.32|73
1635492300000|2021-10-29 07:25:00|34.63|34.33|34.58|34.28|34.63|34.33|34.57|34.27|36
1635492600000|2021-10-29 07:30:00|34.59|34.29|34.55|34.25|34.59|34.29|34.53|34.23|109
1635492900000|2021-10-29 07:35:00|34.54|34.24|34.62|34.32|34.65|34.35|34.54|34.24|53
1635493200000|2021-10-29 07:40:00|34.63|34.33|34.61|34.31|34.64|34.34|34.56|34.26|45
1635493500000|2021-10-29 07:45:00|34.6|34.3|34.59|34.29|34.6|34.3|34.47|34.17|81
1635493800000|2021-10-29 07:50:00|34.6|34.3|34.56|34.26|34.61|34.31|34.55|34.25|31
1635494100000|2021-10-29 07:55:00|34.55|34.25|34.61|34.31|34.66|34.36|34.55|34.25|75
1635494400000|2021-10-29 08:00:00|34.62|34.32|34.51|34.21|34.68|34.38|34.47|34.17|154
1635494700000|2021-10-29 08:05:00|34.52|34.22|34.65|34.35|34.67|34.37|34.52|34.22|129
1635495000000|2021-10-29 08:10:00|34.66|34.36|34.77|34.47|34.78|34.48|34.65|34.35|87
1635495300000|2021-10-29 08:15:00|34.76|34.46|34.67|34.37|34.77|34.47|34.67|34.37|62
1635495600000|2021-10-29 08:20:00|34.66|34.36|34.71|34.41|34.72|34.42|34.66|34.36|78
1635495900000|2021-10-29 08:25:00|34.7|34.4|34.6|34.3|34.7|34.4|34.55|34.25|119
1635496200000|2021-10-29 08:30:00|34.59|34.29|34.7|34.4|34.76|34.46|34.59|34.29|108
1635496500000|2021-10-29 08:35:00|34.69|34.39|34.64|34.34|34.7|34.4|34.56|34.26|75
1635496800000|2021-10-29 08:40:00|34.63|34.33|34.71|34.41|34.72|34.42|34.63|34.33|45
1635497100000|2021-10-29 08:45:00|34.7|34.4|34.77|34.47|34.78|34.48|34.7|34.4|42
1635497400000|2021-10-29 08:50:00|34.78|34.48|34.81|34.51|34.82|34.52|34.75|34.45|156
1635497700000|2021-10-29 08:55:00|34.8|34.5|34.8|34.5|34.84|34.54|34.8|34.5|60
1635498000000|2021-10-29 09:00:00|34.79|34.49|34.86|34.56|34.88|34.58|34.79|34.49|76
1635498300000|2021-10-29 09:05:00|34.85|34.55|34.78|34.48|34.85|34.55|34.72|34.42|70
1635498600000|2021-10-29 09:10:00|34.79|34.49|34.87|34.57|34.87|34.57|34.78|34.48|71
1635498900000|2021-10-29 09:15:00|34.88|34.58|34.89|34.59|34.94|34.64|34.86|34.56|56
1635499200000|2021-10-29 09:20:00|34.9|34.6|34.82|34.52|34.9|34.6|34.77|34.47|59
1635499500000|2021-10-29 09:25:00|34.83|34.53|34.89|34.59|34.9|34.6|34.82|34.52|38
1635499800000|2021-10-29 09:30:00|34.88|34.58|34.84|34.54|34.88|34.58|34.84|34.54|57
1635500100000|2021-10-29 09:35:00|34.83|34.53|34.77|34.47|34.84|34.54|34.76|34.46|91
1635500400000|2021-10-29 09:40:00|34.76|34.46|34.73|34.43|34.77|34.47|34.72|34.42|93
1635500700000|2021-10-29 09:45:00|34.74|34.44|34.75|34.45|34.8|34.5|34.74|34.44|40
1635501000000|2021-10-29 09:50:00|34.76|34.46|34.71|34.41|34.76|34.46|34.69|34.39|72
1635501300000|2021-10-29 09:55:00|34.7|34.4|34.67|34.37|34.7|34.4|34.64|34.34|61
1635501600000|2021-10-29 10:00:00|34.66|34.36|34.69|34.39|34.73|34.43|34.66|34.36|82
1635501900000|2021-10-29 10:05:00|34.68|34.38|34.72|34.42|34.77|34.47|34.67|34.37|63
1635502200000|2021-10-29 10:10:00|34.73|34.43|34.72|34.42|34.76|34.46|34.71|34.41|77
1635502500000|2021-10-29 10:15:00|34.73|34.43|34.72|34.42|34.78|34.48|34.72|34.42|64
1635502800000|2021-10-29 10:20:00|34.71|34.41|34.61|34.31|34.72|34.42|34.59|34.29|102
1635503100000|2021-10-29 10:25:00|34.62|34.32|34.69|34.39|34.76|34.46|34.61|34.31|120
1635503400000|2021-10-29 10:30:00|34.68|34.38|34.63|34.33|34.68|34.38|34.58|34.28|76
1635503700000|2021-10-29 10:35:00|34.64|34.34|34.73|34.43|34.75|34.45|34.63|34.33|40
1635504000000|2021-10-29 10:40:00|34.72|34.42|34.71|34.41|34.76|34.46|34.7|34.4|85
1635504300000|2021-10-29 10:45:00|34.72|34.42|34.75|34.45|34.77|34.47|34.7|34.4|91
1635504600000|2021-10-29 10:50:00|34.74|34.44|34.6|34.3|34.74|34.44|34.6|34.3|126
1635504900000|2021-10-29 10:55:00|34.59|34.29|34.77|34.47|34.77|34.47|34.59|34.29|72
1635505200000|2021-10-29 11:00:00|34.76|34.46|34.73|34.43|34.79|34.49|34.72|34.42|74
1635505500000|2021-10-29 11:05:00|34.74|34.44|34.79|34.49|34.79|34.49|34.72|34.42|66
1635505800000|2021-10-29 11:10:00|34.78|34.48|34.84|34.54|34.84|34.54|34.76|34.46|65
1635506100000|2021-10-29 11:15:00|34.85|34.55|34.77|34.47|34.87|34.57|34.76|34.46|78
1635506400000|2021-10-29 11:20:00|34.78|34.48|34.89|34.59|34.89|34.59|34.77|34.47|84
1635506700000|2021-10-29 11:25:00|34.88|34.58|34.89|34.59|34.91|34.61|34.86|34.56|47
1635507000000|2021-10-29 11:30:00|34.88|34.58|34.84|34.54|34.97|34.67|34.83|34.53|115
1635507300000|2021-10-29 11:35:00|34.85|34.55|34.73|34.43|34.85|34.55|34.63|34.33|180
1635507600000|2021-10-29 11:40:00|34.72|34.42|34.64|34.34|34.76|34.46|34.64|34.34|93
1635507900000|2021-10-29 11:45:00|34.63|34.33|34.73|34.43|34.73|34.43|34.56|34.26|147
1635508200000|2021-10-29 11:50:00|34.74|34.44|34.78|34.48|34.83|34.53|34.73|34.43|167
1635508500000|2021-10-29 11:55:00|34.77|34.47|34.85|34.55|34.85|34.55|34.71|34.41|87
1635508800000|2021-10-29 12:00:00|34.84|34.54|34.75|34.45|34.85|34.55|34.71|34.41|107
1635509100000|2021-10-29 12:05:00|34.76|34.46|34.87|34.57|34.88|34.58|34.75|34.45|80
1635509400000|2021-10-29 12:10:00|34.88|34.58|34.85|34.55|34.91|34.61|34.85|34.55|67
1635509700000|2021-10-29 12:15:00|34.86|34.56|34.99|34.69|35.01|34.71|34.81|34.51|127
1635510000000|2021-10-29 12:20:00|34.98|34.68|35.02|34.72|35.04|34.74|34.94|34.64|91
1635510300000|2021-10-29 12:25:00|35.03|34.73|35.11|34.81|35.12|34.82|35.01|34.71|98
1635510600000|2021-10-29 12:30:00|35.1|34.8|35.14|34.84|35.15|34.85|35.03|34.73|191
1635510900000|2021-10-29 12:35:00|35.15|34.85|35.11|34.81|35.22|34.92|35.05|34.75|180
1635511200000|2021-10-29 12:40:00|35.1|34.8|35.2|34.9|35.2|34.9|35.09|34.79|70
1635511500000|2021-10-29 12:45:00|35.21|34.91|35.34|35.04|35.35|35.05|35.15|34.85|181
1635511800000|2021-10-29 12:50:00|35.33|35.03|35.28|34.98|35.34|35.04|35.27|34.97|91
1635512100000|2021-10-29 12:55:00|35.27|34.97|35.19|34.89|35.28|34.98|35.18|34.88|79
1635512400000|2021-10-29 13:00:00|35.18|34.88|35.35|35.05|35.39|35.09|35.18|34.88|65
1635512700000|2021-10-29 13:05:00|35.36|35.06|35.36|35.06|35.39|35.09|35.34|35.04|51
1635513000000|2021-10-29 13:10:00|35.35|35.05|35.54|35.24|35.56|35.26|35.34|35.04|106
1635513300000|2021-10-29 13:15:00|35.53|35.23|35.53|35.23|35.57|35.27|35.5|35.2|103
1635513600000|2021-10-29 13:20:00|35.52|35.22|35.61|35.31|35.61|35.31|35.5|35.2|102
1635513900000|2021-10-29 13:25:00|35.6|35.3|35.53|35.23|35.6|35.3|35.5|35.2|105
1635514200000|2021-10-29 13:30:00|35.52|35.22|35.5|35.2|35.53|35.23|35.44|35.14|77
1635514500000|2021-10-29 13:35:00|35.49|35.19|35.53|35.23|35.55|35.25|35.44|35.14|130
1635514800000|2021-10-29 13:40:00|35.54|35.24|35.51|35.21|35.54|35.24|35.44|35.14|98
1635515100000|2021-10-29 13:45:00|35.52|35.22|35.56|35.26|35.56|35.26|35.5|35.2|55
1635515400000|2021-10-29 13:50:00|35.55|35.25|35.56|35.26|35.57|35.27|35.51|35.21|98
1635515700000|2021-10-29 13:55:00|35.57|35.27|35.66|35.36|35.68|35.38|35.55|35.25|92
1635516000000|2021-10-29 14:00:00|35.67|35.37|35.55|35.25|35.67|35.37|35.53|35.23|105
1635516300000|2021-10-29 14:05:00|35.54|35.24|35.6|35.3|35.6|35.3|35.53|35.23|103
1635516600000|2021-10-29 14:10:00|35.59|35.29|35.47|35.17|35.59|35.29|35.46|35.16|111
1635516900000|2021-10-29 14:15:00|35.48|35.18|35.41|35.11|35.5|35.2|35.35|35.05|102
1635517200000|2021-10-29 14:20:00|35.42|35.12|35.4|35.1|35.43|35.13|35.37|35.07|51
1635517500000|2021-10-29 14:25:00|35.41|35.11|35.39|35.09|35.45|35.15|35.39|35.09|51
1635517800000|2021-10-29 14:30:00|35.4|35.1|35.42|35.12|35.43|35.13|35.33|35.03|71
1635518100000|2021-10-29 14:35:00|35.41|35.11|35.42|35.12|35.51|35.21|35.41|35.11|96
1635518400000|2021-10-29 14:40:00|35.41|35.11|35.43|35.13|35.47|35.17|35.4|35.1|91
1635518700000|2021-10-29 14:45:00|35.42|35.12|35.45|35.15|35.51|35.21|35.4|35.1|84
1635519000000|2021-10-29 14:50:00|35.46|35.16|35.43|35.13|35.48|35.18|35.43|35.13|58
1635519300000|2021-10-29 14:55:00|35.44|35.14|35.41|35.11|35.46|35.16|35.37|35.07|79
1635519600000|2021-10-29 15:00:00|35.42|35.12|35.47|35.17|35.49|35.19|35.39|35.09|173
1635519900000|2021-10-29 15:05:00|35.48|35.18|35.55|35.25|35.55|35.25|35.46|35.16|83
1635520200000|2021-10-29 15:10:00|35.56|35.26|35.65|35.35|35.67|35.37|35.55|35.25|130
1635520500000|2021-10-29 15:15:00|35.66|35.36|35.66|35.36|35.67|35.37|35.63|35.33|72
1635520800000|2021-10-29 15:20:00|35.67|35.37|35.88|35.58|35.88|35.58|35.66|35.36|116
1635521100000|2021-10-29 15:25:00|35.87|35.57|35.9|35.6|35.94|35.64|35.82|35.52|155
1635521400000|2021-10-29 15:30:00|35.91|35.61|35.86|35.56|35.92|35.62|35.81|35.51|157
1635521700000|2021-10-29 15:35:00|35.85|35.55|35.88|35.58|35.88|35.58|35.81|35.51|67
1635522000000|2021-10-29 15:40:00|35.9|35.6|35.9|35.6|35.94|35.64|35.86|35.56|108
1635522300000|2021-10-29 15:45:00|35.91|35.61|35.95|35.65|35.97|35.67|35.89|35.59|68
1635522600000|2021-10-29 15:50:00|35.94|35.64|36.01|35.71|36.01|35.71|35.94|35.64|45
1635522900000|2021-10-29 15:55:00|36|35.7|36.05|35.75|36.11|35.81|36|35.7|91
1635523200000|2021-10-29 16:00:00|36.04|35.74|36.25|35.95|36.25|35.95|36.04|35.74|189
1635523500000|2021-10-29 16:05:00|36.24|35.94|36.3|36|36.33|36.03|36.22|35.92|155
1635523800000|2021-10-29 16:10:00|36.31|36.01|36.11|35.81|36.31|36.01|36.1|35.8|111
1635524100000|2021-10-29 16:15:00|36.12|35.82|36.12|35.82|36.15|35.85|36.06|35.76|127
1635524400000|2021-10-29 16:20:00|36.13|35.83|36.03|35.73|36.13|35.83|36.01|35.71|83
1635524700000|2021-10-29 16:25:00|36.04|35.74|36.01|35.71|36.06|35.76|36.01|35.71|98
1635525000000|2021-10-29 16:30:00|36.02|35.72|35.96|35.66|36.03|35.73|35.87|35.57|93
1635525300000|2021-10-29 16:35:00|35.95|35.65|35.87|35.57|35.96|35.66|35.84|35.54|99
1635525600000|2021-10-29 16:40:00|35.88|35.58|35.81|35.51|35.92|35.62|35.78|35.48|98
1635525900000|2021-10-29 16:45:00|35.82|35.52|35.92|35.62|35.96|35.66|35.81|35.51|132
1635526200000|2021-10-29 16:50:00|35.91|35.61|35.93|35.63|35.94|35.64|35.86|35.56|87
1635526500000|2021-10-29 16:55:00|35.94|35.64|35.85|35.55|35.95|35.65|35.85|35.55|74
1635526800000|2021-10-29 17:00:00|35.86|35.56|35.88|35.58|35.93|35.63|35.85|35.55|85
1635527100000|2021-10-29 17:05:00|35.89|35.59|35.87|35.57|35.91|35.61|35.86|35.56|92
1635527400000|2021-10-29 17:10:00|35.88|35.58|35.84|35.54|35.9|35.6|35.84|35.54|71
1635527700000|2021-10-29 17:15:00|35.83|35.53|35.89|35.59|35.9|35.6|35.81|35.51|93
1635528000000|2021-10-29 17:20:00|35.9|35.6|35.91|35.61|35.92|35.62|35.88|35.58|61
1635528300000|2021-10-29 17:25:00|35.92|35.62|35.93|35.63|35.94|35.64|35.9|35.6|26
1635528600000|2021-10-29 17:30:00|35.94|35.64|35.91|35.61|35.94|35.64|35.89|35.59|62
1635528900000|2021-10-29 17:35:00|35.9|35.6|35.89|35.59|35.92|35.62|35.87|35.57|56
1635529200000|2021-10-29 17:40:00|35.88|35.58|35.82|35.52|35.89|35.59|35.82|35.52|95
1635529500000|2021-10-29 17:45:00|35.81|35.51|35.83|35.53|35.85|35.55|35.8|35.5|97
1635529800000|2021-10-29 17:50:00|35.84|35.54|35.82|35.52|35.85|35.55|35.82|35.52|69
1635530100000|2021-10-29 17:55:00|35.81|35.51|35.84|35.54|35.95|35.65|35.81|35.51|121
1635530400000|2021-10-29 18:00:00|35.85|35.55|35.88|35.58|35.88|35.58|35.83|35.53|74
1635530700000|2021-10-29 18:05:00|35.87|35.57|35.87|35.57|35.91|35.61|35.86|35.56|51
1635531000000|2021-10-29 18:10:00|35.88|35.58|35.86|35.56|35.88|35.58|35.82|35.52|103
1635531300000|2021-10-29 18:15:00|35.87|35.57|35.79|35.49|35.87|35.57|35.79|35.49|47
1635531600000|2021-10-29 18:20:00|35.8|35.5|35.82|35.52|35.83|35.53|35.78|35.48|53
1635531900000|2021-10-29 18:25:00|35.81|35.51|35.71|35.41|35.83|35.53|35.71|35.41|77
1635532200000|2021-10-29 18:30:00|35.72|35.42|35.79|35.49|35.81|35.51|35.71|35.41|76
1635532500000|2021-10-29 18:35:00|35.8|35.5|35.77|35.47|35.83|35.53|35.75|35.45|62
1635532800000|2021-10-29 18:40:00|35.76|35.46|35.72|35.42|35.77|35.47|35.71|35.41|65
1635533100000|2021-10-29 18:45:00|35.71|35.41|35.78|35.48|35.78|35.48|35.71|35.41|45
1635533400000|2021-10-29 18:50:00|35.77|35.47|35.77|35.47|35.79|35.49|35.75|35.45|67
1635533700000|2021-10-29 18:55:00|35.78|35.48|35.73|35.43|35.79|35.49|35.67|35.37|117
1635534000000|2021-10-29 19:00:00|35.72|35.42|35.67|35.37|35.73|35.43|35.59|35.29|94
1635534300000|2021-10-29 19:05:00|35.66|35.36|35.68|35.38|35.68|35.38|35.62|35.32|49
1635534600000|2021-10-29 19:10:00|35.67|35.37|35.68|35.38|35.72|35.42|35.66|35.36|83
1635534900000|2021-10-29 19:15:00|35.69|35.39|35.73|35.43|35.73|35.43|35.68|35.38|53
1635535200000|2021-10-29 19:20:00|35.72|35.42|35.65|35.35|35.72|35.42|35.64|35.34|53
1635535500000|2021-10-29 19:25:00|35.66|35.36|35.66|35.36|35.73|35.43|35.66|35.36|45
1635535800000|2021-10-29 19:30:00|35.67|35.37|35.7|35.4|35.71|35.41|35.66|35.36|56
1635536100000|2021-10-29 19:35:00|35.69|35.39|35.64|35.34|35.71|35.41|35.59|35.29|112
1635536400000|2021-10-29 19:40:00|35.63|35.33|35.7|35.4|35.7|35.4|35.62|35.32|66
1635536700000|2021-10-29 19:45:00|35.69|35.39|35.6|35.3|35.71|35.41|35.58|35.28|75
1635537000000|2021-10-29 19:50:00|35.61|35.31|35.73|35.43|35.73|35.43|35.61|35.31|61
1635537300000|2021-10-29 19:55:00|35.74|35.44|35.69|35.39|35.77|35.47|35.68|35.38|106
1635537600000|2021-10-29 20:00:00|35.7|35.4|35.73|35.43|35.74|35.44|35.65|35.35|89
1635537900000|2021-10-29 20:05:00|35.74|35.44|35.75|35.45|35.78|35.48|35.71|35.41|92
1635538200000|2021-10-29 20:10:00|35.76|35.46|35.78|35.48|35.78|35.48|35.72|35.42|47
1635538500000|2021-10-29 20:15:00|35.77|35.47|35.82|35.52|35.83|35.53|35.75|35.45|48
1635538800000|2021-10-29 20:20:00|35.81|35.51|35.78|35.48|35.82|35.52|35.77|35.47|74
1635539100000|2021-10-29 20:25:00|35.79|35.49|35.79|35.49|35.81|35.51|35.77|35.47|59
1635539400000|2021-10-29 20:30:00|35.8|35.5|35.78|35.48|35.82|35.52|35.76|35.46|35
1635539700000|2021-10-29 20:35:00|35.79|35.49|35.81|35.51|35.85|35.55|35.79|35.49|37
1635540000000|2021-10-29 20:40:00|35.82|35.52|35.89|35.59|35.91|35.61|35.81|35.51|43
1635540300000|2021-10-29 20:45:00|35.88|35.58|35.85|35.55|35.89|35.59|35.83|35.53|38
1635540600000|2021-10-29 20:50:00|35.84|35.54|35.75|35.45|35.84|35.54|35.75|35.45|44
1635540900000|2021-10-29 20:55:00|35.76|35.46|35.8|35.5|35.8|35.5|35.75|35.45|37
1635577200000|2021-10-30 07:00:00|36.59|36.29|36.59|36.29|36.6|36.3|36.47|36.17|84
1635577500000|2021-10-30 07:05:00|36.58|36.28|36.52|36.22|36.58|36.28|36.51|36.21|40
1635577800000|2021-10-30 07:10:00|36.51|36.21|36.29|35.99|36.51|36.21|36.29|35.99|86
1635578100000|2021-10-30 07:15:00|36.3|36|36.4|36.1|36.4|36.1|36.3|36|57
1635578400000|2021-10-30 07:20:00|36.41|36.11|36.37|36.07|36.41|36.11|36.31|36.01|52
1635578700000|2021-10-30 07:25:00|36.36|36.06|36.39|36.09|36.42|36.12|36.34|36.04|37
1635579000000|2021-10-30 07:30:00|36.38|36.08|36.51|36.21|36.54|36.24|36.36|36.06|67
1635579300000|2021-10-30 07:35:00|36.5|36.2|36.44|36.14|36.5|36.2|36.44|36.14|25
1635579600000|2021-10-30 07:40:00|36.45|36.15|36.47|36.17|36.49|36.19|36.44|36.14|33
1635579900000|2021-10-30 07:45:00|36.46|36.16|36.47|36.17|36.47|36.17|36.46|36.16|42
1635580200000|2021-10-30 07:50:00|36.46|36.16|36.38|36.08|36.46|36.16|36.37|36.07|53
1635580500000|2021-10-30 07:55:00|36.37|36.07|36.31|36.01|36.37|36.07|36.28|35.98|63
1635580800000|2021-10-30 08:00:00|36.32|36.02|36.36|36.06|36.47|36.17|36.32|36.02|103
1635581100000|2021-10-30 08:05:00|36.35|36.05|36.36|36.06|36.4|36.1|36.34|36.04|42
1635581400000|2021-10-30 08:10:00|36.35|36.05|36.23|35.93|36.35|36.05|36.23|35.93|63
1635581700000|2021-10-30 08:15:00|36.24|35.94|36.28|35.98|36.3|36|36.24|35.94|55
1635582000000|2021-10-30 08:20:00|36.29|35.99|36.24|35.94|36.31|36.01|36.17|35.87|48
1635582300000|2021-10-30 08:25:00|36.26|35.96|36.17|35.87|36.28|35.98|36.16|35.86|54
1635582600000|2021-10-30 08:30:00|36.16|35.86|36.16|35.86|36.17|35.87|36.06|35.76|100
1635582900000|2021-10-30 08:35:00|36.17|35.87|36.1|35.8|36.17|35.87|36.08|35.78|72
1635583200000|2021-10-30 08:40:00|36.09|35.79|36.03|35.73|36.11|35.81|36.03|35.73|41
1635583500000|2021-10-30 08:45:00|36.04|35.74|36.05|35.75|36.05|35.75|36.03|35.73|28
1635583800000|2021-10-30 08:50:00|36.04|35.74|35.99|35.69|36.04|35.74|35.98|35.68|48
1635584100000|2021-10-30 08:55:00|35.98|35.68|36.04|35.74|36.06|35.76|35.89|35.59|117
1635584400000|2021-10-30 09:00:00|36.03|35.73|36.02|35.72|36.03|35.73|35.93|35.63|96
1635584700000|2021-10-30 09:05:00|36.03|35.73|36.07|35.77|36.08|35.78|36.02|35.72|83
1635585000000|2021-10-30 09:10:00|36.08|35.78|36.06|35.76|36.11|35.81|36.04|35.74|63
1635585300000|2021-10-30 09:15:00|36.05|35.75|36.11|35.81|36.11|35.81|36.02|35.72|57
1635585600000|2021-10-30 09:20:00|36.1|35.8|36.13|35.83|36.14|35.84|36.1|35.8|32
1635585900000|2021-10-30 09:25:00|36.14|35.84|36.1|35.8|36.14|35.84|36.1|35.8|11
1635586200000|2021-10-30 09:30:00|36.11|35.81|36.19|35.89|36.21|35.91|36.11|35.81|71
1635586500000|2021-10-30 09:35:00|36.18|35.88|36.21|35.91|36.24|35.94|36.18|35.88|61
1635586800000|2021-10-30 09:40:00|36.2|35.9|36.26|35.96|36.27|35.97|36.19|35.89|39
1635587100000|2021-10-30 09:45:00|36.25|35.95|36.14|35.84|36.25|35.95|36.14|35.84|74
1635587400000|2021-10-30 09:50:00|36.15|35.85|36.15|35.85|36.17|35.87|36.14|35.84|45
1635587700000|2021-10-30 09:55:00|36.14|35.84|36.14|35.84|36.15|35.85|36.1|35.8|43
1635588000000|2021-10-30 10:00:00|36.13|35.83|36.1|35.8|36.14|35.84|36.1|35.8|44
1635588300000|2021-10-30 10:05:00|36.09|35.79|36.1|35.8|36.1|35.8|36.08|35.78|26
1635588600000|2021-10-30 10:10:00|36.09|35.79|36.07|35.77|36.09|35.79|36.07|35.77|39
1635588900000|2021-10-30 10:15:00|36.08|35.78|36.01|35.71|36.08|35.78|36.01|35.71|34
1635589200000|2021-10-30 10:20:00|36.02|35.72|36.02|35.72|36.05|35.75|35.98|35.68|101
1635589500000|2021-10-30 10:25:00|36.01|35.71|36.11|35.81|36.11|35.81|36.01|35.71|73
1635589800000|2021-10-30 10:30:00|36.1|35.8|36.15|35.85|36.2|35.9|36.1|35.8|54
1635590100000|2021-10-30 10:35:00|36.16|35.86|36.21|35.91|36.21|35.91|36.16|35.86|54
1635590400000|2021-10-30 10:40:00|36.2|35.9|36.25|35.95|36.26|35.96|36.2|35.9|20
1635590700000|2021-10-30 10:45:00|36.24|35.94|36.23|35.93|36.24|35.94|36.19|35.89|60
1635591000000|2021-10-30 10:50:00|36.22|35.92|36.32|36.02|36.32|36.02|36.22|35.92|54
1635591300000|2021-10-30 10:55:00|36.33|36.03|36.38|36.08|36.39|36.09|36.32|36.02|43
1635591600000|2021-10-30 11:00:00|36.39|36.09|36.46|36.16|36.48|36.18|36.38|36.08|64
1635591900000|2021-10-30 11:05:00|36.45|36.15|36.49|36.19|36.49|36.19|36.45|36.15|37
1635592200000|2021-10-30 11:10:00|36.48|36.18|36.5|36.2|36.5|36.2|36.47|36.17|23
1635592500000|2021-10-30 11:15:00|36.49|36.19|36.36|36.06|36.49|36.19|36.36|36.06|38
1635592800000|2021-10-30 11:20:00|36.37|36.07|36.42|36.12|36.42|36.12|36.36|36.06|38
1635593100000|2021-10-30 11:25:00|36.41|36.11|36.42|36.12|36.42|36.12|36.37|36.07|37
1635593400000|2021-10-30 11:30:00|36.41|36.11|36.3|36|36.41|36.11|36.3|36|49
1635593700000|2021-10-30 11:35:00|36.29|35.99|36.28|35.98|36.3|36|36.24|35.94|40
1635594000000|2021-10-30 11:40:00|36.27|35.97|36.32|36.02|36.32|36.02|36.27|35.97|26
1635594300000|2021-10-30 11:45:00|36.33|36.03|36.36|36.06|36.36|36.06|36.32|36.02|42
1635594600000|2021-10-30 11:50:00|36.37|36.07|36.32|36.02|36.37|36.07|36.32|36.02|57
1635594900000|2021-10-30 11:55:00|36.33|36.03|36.4|36.1|36.42|36.12|36.32|36.02|35
1635595200000|2021-10-30 12:00:00|36.39|36.09|36.27|35.97|36.4|36.1|36.25|35.95|64
1635595500000|2021-10-30 12:05:00|36.28|35.98|36.29|35.99|36.33|36.03|36.27|35.97|46
1635595800000|2021-10-30 12:10:00|36.3|36|36.28|35.98|36.3|36|36.27|35.97|45
1635596100000|2021-10-30 12:15:00|36.29|35.99|36.27|35.97|36.3|36|36.27|35.97|63
1635596400000|2021-10-30 12:20:00|36.28|35.98|36.28|35.98|36.32|36.02|36.27|35.97|51
1635596700000|2021-10-30 12:25:00|36.27|35.97|36.29|35.99|36.31|36.01|36.27|35.97|57
1635597000000|2021-10-30 12:30:00|36.28|35.98|36.3|36|36.34|36.04|36.28|35.98|53
1635597300000|2021-10-30 12:35:00|36.31|36.01|36.3|36|36.37|36.07|36.3|36|88
1635597600000|2021-10-30 12:40:00|36.29|35.99|36.27|35.97|36.32|36.02|36.26|35.96|58
1635597900000|2021-10-30 12:45:00|36.26|35.96|36.24|35.94|36.29|35.99|36.23|35.93|40
1635598200000|2021-10-30 12:50:00|36.25|35.95|36.28|35.98|36.28|35.98|36.23|35.93|44
1635598500000|2021-10-30 12:55:00|36.27|35.97|36.32|36.02|36.35|36.05|36.22|35.92|65
1635598800000|2021-10-30 13:00:00|36.31|36.01|36.04|35.74|36.31|36.01|36.04|35.74|77
1635599100000|2021-10-30 13:05:00|36.03|35.73|36|35.7|36.03|35.73|35.96|35.66|154
1635599400000|2021-10-30 13:10:00|36.01|35.71|35.96|35.66|36.05|35.75|35.93|35.63|107
1635599700000|2021-10-30 13:15:00|35.97|35.67|35.91|35.61|36.01|35.71|35.88|35.58|93
1635600000000|2021-10-30 13:20:00|35.9|35.6|35.98|35.68|35.99|35.69|35.86|35.56|73
1635600300000|2021-10-30 13:25:00|35.97|35.67|36.11|35.81|36.11|35.81|35.96|35.66|61
1635600600000|2021-10-30 13:30:00|36.1|35.8|36.29|35.99|36.29|35.99|36.1|35.8|86
1635600900000|2021-10-30 13:35:00|36.28|35.98|36.24|35.94|36.28|35.98|36.18|35.88|79
1635601200000|2021-10-30 13:40:00|36.23|35.93|36.1|35.8|36.23|35.93|36.08|35.78|118
1635601500000|2021-10-30 13:45:00|36.11|35.81|36.05|35.75|36.11|35.81|35.99|35.69|122
1635601800000|2021-10-30 13:50:00|36.06|35.76|36.06|35.76|36.1|35.8|36.03|35.73|71
1635602100000|2021-10-30 13:55:00|36.05|35.75|36.08|35.78|36.1|35.8|36.02|35.72|44
1635602400000|2021-10-30 14:00:00|36.07|35.77|36.05|35.75|36.09|35.79|36.02|35.72|58
1635602700000|2021-10-30 14:05:00|36.04|35.74|35.97|35.67|36.05|35.75|35.97|35.67|53
1635603000000|2021-10-30 14:10:00|35.96|35.66|35.93|35.63|35.96|35.66|35.91|35.61|43
1635603300000|2021-10-30 14:15:00|35.92|35.62|35.74|35.44|35.92|35.62|35.69|35.39|104
1635603600000|2021-10-30 14:20:00|35.73|35.43|35.53|35.23|35.74|35.44|35.51|35.21|169
1635603900000|2021-10-30 14:25:00|35.52|35.22|35.5|35.2|35.58|35.28|35.5|35.2|113
1635604200000|2021-10-30 14:30:00|35.49|35.19|35.46|35.16|35.58|35.28|35.45|35.15|115
1635604500000|2021-10-30 14:35:00|35.45|35.15|35.48|35.18|35.48|35.18|35.42|35.12|56
1635604800000|2021-10-30 14:40:00|35.49|35.19|35.39|35.09|35.51|35.21|35.31|35.01|96
1635605100000|2021-10-30 14:45:00|35.4|35.1|35.47|35.17|35.47|35.17|35.28|34.98|207
1635605400000|2021-10-30 14:50:00|35.46|35.16|35.56|35.26|35.56|35.26|35.46|35.16|85
1635605700000|2021-10-30 14:55:00|35.57|35.27|35.62|35.32|35.64|35.34|35.51|35.21|86
1635606000000|2021-10-30 15:00:00|35.63|35.33|35.73|35.43|35.73|35.43|35.61|35.31|73
1635606300000|2021-10-30 15:05:00|35.72|35.42|35.67|35.37|35.73|35.43|35.65|35.35|60
1635606600000|2021-10-30 15:10:00|35.66|35.36|35.74|35.44|35.75|35.45|35.65|35.35|48
1635606900000|2021-10-30 15:15:00|35.73|35.43|35.77|35.47|35.8|35.5|35.73|35.43|63
1635607200000|2021-10-30 15:20:00|35.76|35.46|35.73|35.43|35.76|35.46|35.72|35.42|61
1635607500000|2021-10-30 15:25:00|35.72|35.42|35.79|35.49|35.81|35.51|35.72|35.42|57
1635607800000|2021-10-30 15:30:00|35.78|35.48|35.96|35.66|35.99|35.69|35.78|35.48|79
1635608100000|2021-10-30 15:35:00|35.97|35.67|36|35.7|36.04|35.74|35.96|35.66|140
1635608400000|2021-10-30 15:40:00|35.99|35.69|36.05|35.75|36.05|35.75|35.99|35.69|69
1635608700000|2021-10-30 15:45:00|36.04|35.74|35.98|35.68|36.06|35.76|35.96|35.66|81
1635609000000|2021-10-30 15:50:00|35.97|35.67|35.99|35.69|36.01|35.71|35.97|35.67|63
1635609300000|2021-10-30 15:55:00|36|35.7|36.02|35.72|36.04|35.74|35.99|35.69|43
1635609600000|2021-10-30 16:00:00|36.01|35.71|35.96|35.66|36.04|35.74|35.95|35.65|80
1635609900000|2021-10-30 16:05:00|35.97|35.67|36.15|35.85|36.18|35.88|35.96|35.66|104
1635610200000|2021-10-30 16:10:00|36.16|35.86|36.21|35.91|36.21|35.91|36.15|35.85|40
1635610500000|2021-10-30 16:15:00|36.2|35.9|36.2|35.9|36.21|35.91|36.08|35.78|105
1635610800000|2021-10-30 16:20:00|36.19|35.89|36.13|35.83|36.19|35.89|36.11|35.81|78
1635611100000|2021-10-30 16:25:00|36.14|35.84|36.07|35.77|36.15|35.85|36.07|35.77|46
1635611400000|2021-10-30 16:30:00|36.08|35.78|36|35.7|36.09|35.79|36|35.7|57
1635611700000|2021-10-30 16:35:00|36.01|35.71|35.93|35.63|36.01|35.71|35.92|35.62|28
1635612000000|2021-10-30 16:40:00|35.92|35.62|35.88|35.58|35.92|35.62|35.86|35.56|57
1635612300000|2021-10-30 16:45:00|35.89|35.59|35.84|35.54|35.9|35.6|35.82|35.52|78
1635612600000|2021-10-30 16:50:00|35.85|35.55|35.9|35.6|35.91|35.61|35.84|35.54|50
1635612900000|2021-10-30 16:55:00|35.91|35.61|35.93|35.63|35.96|35.66|35.86|35.56|51
1635613200000|2021-10-30 17:00:00|35.94|35.64|35.86|35.56|35.94|35.64|35.84|35.54|67
1635613500000|2021-10-30 17:05:00|35.87|35.57|35.88|35.58|35.89|35.59|35.85|35.55|68
1635613800000|2021-10-30 17:10:00|35.87|35.57|35.94|35.64|35.97|35.67|35.87|35.57|56
1635614100000|2021-10-30 17:15:00|35.95|35.65|35.9|35.6|35.95|35.65|35.9|35.6|66
1635614400000|2021-10-30 17:20:00|35.91|35.61|35.92|35.62|35.94|35.64|35.9|35.6|40
1635614700000|2021-10-30 17:25:00|35.91|35.61|35.92|35.62|35.93|35.63|35.88|35.58|73
1635615000000|2021-10-30 17:30:00|35.91|35.61|36.06|35.76|36.07|35.77|35.91|35.61|60
1635615300000|2021-10-30 17:35:00|36.05|35.75|36.02|35.72|36.09|35.79|35.97|35.67|86
1635615600000|2021-10-30 17:40:00|36.03|35.73|35.93|35.63|36.06|35.76|35.93|35.63|79
1635615900000|2021-10-30 17:45:00|35.92|35.62|35.84|35.54|35.94|35.64|35.84|35.54|86
1635616200000|2021-10-30 17:50:00|35.85|35.55|35.88|35.58|35.9|35.6|35.83|35.53|76
1635616500000|2021-10-30 17:55:00|35.87|35.57|35.92|35.62|35.93|35.63|35.86|35.56|52
1635616800000|2021-10-30 18:00:00|35.93|35.63|36.05|35.75|36.08|35.78|35.93|35.63|79
1635617100000|2021-10-30 18:05:00|36.06|35.76|36.05|35.75|36.06|35.76|36.02|35.72|50
1635617400000|2021-10-30 18:10:00|36.06|35.76|36.08|35.78|36.09|35.79|36.03|35.73|67
1635617700000|2021-10-30 18:15:00|36.09|35.79|36.16|35.86|36.16|35.86|36.07|35.77|70
1635618000000|2021-10-30 18:20:00|36.17|35.87|36.21|35.91|36.21|35.91|36.11|35.81|81
1635618300000|2021-10-30 18:25:00|36.2|35.9|36.18|35.88|36.24|35.94|36.15|35.85|82
1635618600000|2021-10-30 18:30:00|36.17|35.87|36.05|35.75|36.18|35.88|36.05|35.75|70
1635618900000|2021-10-30 18:35:00|36.04|35.74|36.15|35.85|36.18|35.88|36.04|35.74|77
1635619200000|2021-10-30 18:40:00|36.14|35.84|36.11|35.81|36.15|35.85|36.11|35.81|20
1635619500000|2021-10-30 18:45:00|36.12|35.82|36.17|35.87|36.19|35.89|36.11|35.81|68
1635619800000|2021-10-30 18:50:00|36.18|35.88|36.16|35.86|36.18|35.88|36.12|35.82|61
1635620100000|2021-10-30 18:55:00|36.15|35.85|36.19|35.89|36.2|35.9|36.14|35.84|47
1635620400000|2021-10-30 19:00:00|36.18|35.88|36.17|35.87|36.2|35.9|36.17|35.87|84
1635620700000|2021-10-30 19:05:00|36.16|35.86|36.16|35.86|36.17|35.87|36.13|35.83|27
1635621000000|2021-10-30 19:10:00|36.15|35.85|36.17|35.87|36.18|35.88|36.13|35.83|45
1635621300000|2021-10-30 19:15:00|36.18|35.88|36.2|35.9|36.24|35.94|36.17|35.87|55
1635621600000|2021-10-30 19:20:00|36.21|35.91|36.24|35.94|36.25|35.95|36.21|35.91|38
1635621900000|2021-10-30 19:25:00|36.25|35.95|36.25|35.95|36.26|35.96|36.24|35.94|77
1635622200000|2021-10-30 19:30:00|36.24|35.94|36.24|35.94|36.27|35.97|36.21|35.91|52
1635622500000|2021-10-30 19:35:00|36.25|35.95|36.2|35.9|36.27|35.97|36.2|35.9|106
1635622800000|2021-10-30 19:40:00|36.21|35.91|36.26|35.96|36.27|35.97|36.21|35.91|72
1635623100000|2021-10-30 19:45:00|36.27|35.97|36.17|35.87|36.27|35.97|36.17|35.87|31
1635623400000|2021-10-30 19:50:00|36.18|35.88|36.26|35.96|36.27|35.97|36.18|35.88|37
1635623700000|2021-10-30 19:55:00|36.27|35.97|36.33|36.03|36.33|36.03|36.27|35.97|50
1635624000000|2021-10-30 20:00:00|36.32|36.02|36.31|36.01|36.33|36.03|36.28|35.98|26
1635624300000|2021-10-30 20:05:00|36.3|36|36.31|36.01|36.32|36.02|36.29|35.99|74
1635624600000|2021-10-30 20:10:00|36.3|36|36.3|36|36.3|36|36.27|35.97|30
1635624900000|2021-10-30 20:15:00|36.29|35.99|36.31|36.01|36.32|36.02|36.28|35.98|39
1635625200000|2021-10-30 20:20:00|36.3|36|36.3|36|36.31|36.01|36.21|35.91|80
1635625500000|2021-10-30 20:25:00|36.29|35.99|36.35|36.05|36.39|36.09|36.29|35.99|53
1635625800000|2021-10-30 20:30:00|36.36|36.06|36.29|35.99|36.37|36.07|36.26|35.96|70
1635626100000|2021-10-30 20:35:00|36.3|36|36.33|36.03|36.35|36.05|36.29|35.99|56
1635626400000|2021-10-30 20:40:00|36.34|36.04|36.26|35.96|36.34|36.04|36.23|35.93|67
1635626700000|2021-10-30 20:45:00|36.25|35.95|36.29|35.99|36.33|36.03|36.25|35.95|65
1635627000000|2021-10-30 20:50:00|36.3|36|36.24|35.94|36.36|36.06|36.24|35.94|69
1635627300000|2021-10-30 20:55:00|36.25|35.95|36.27|35.97|36.29|35.99|36.23|35.93|95
1635627600000|2021-10-30 21:00:00|36.26|35.96|36.23|35.93|36.27|35.97|36.18|35.88|64
1635627900000|2021-10-30 21:05:00|36.22|35.92|36.23|35.93|36.23|35.93|36.19|35.89|20
1635628200000|2021-10-30 21:10:00|36.24|35.94|36.12|35.82|36.26|35.96|36.09|35.79|88
1635628500000|2021-10-30 21:15:00|36.13|35.83|36.14|35.84|36.2|35.9|36.12|35.82|65
1635628800000|2021-10-30 21:20:00|36.13|35.83|36.07|35.77|36.13|35.83|36.05|35.75|53
1635629100000|2021-10-30 21:25:00|36.06|35.76|36.09|35.79|36.1|35.8|36.06|35.76|14
1635629400000|2021-10-30 21:30:00|36.1|35.8|36.14|35.84|36.16|35.86|36.08|35.78|65
1635629700000|2021-10-30 21:35:00|36.15|35.85|36.15|35.85|36.16|35.86|36.12|35.82|43
1635630000000|2021-10-30 21:40:00|36.14|35.84|36.17|35.87|36.17|35.87|36.14|35.84|36
1635630300000|2021-10-30 21:45:00|36.16|35.86|36.17|35.87|36.19|35.89|36.16|35.86|40
1635630600000|2021-10-30 21:50:00|36.18|35.88|36.18|35.88|36.2|35.9|36.17|35.87|83
1635630900000|2021-10-30 21:55:00|36.19|35.89|36.12|35.82|36.19|35.89|36.12|35.82|70
1635631200000|2021-10-30 22:00:00|36.13|35.83|36.15|35.85|36.23|35.93|36.13|35.83|68
1635631500000|2021-10-30 22:05:00|36.14|35.84|36.05|35.75|36.15|35.85|36.05|35.75|77
1635631800000|2021-10-30 22:10:00|36.04|35.74|35.96|35.66|36.04|35.74|35.95|35.65|105
1635632100000|2021-10-30 22:15:00|35.95|35.65|35.87|35.57|35.96|35.66|35.86|35.56|97
1635632400000|2021-10-30 22:20:00|35.88|35.58|35.8|35.5|35.92|35.62|35.79|35.49|79
1635632700000|2021-10-30 22:25:00|35.79|35.49|35.68|35.38|35.79|35.49|35.68|35.38|82
1635633000000|2021-10-30 22:30:00|35.69|35.39|35.53|35.23|35.73|35.43|35.53|35.23|129
1635633300000|2021-10-30 22:35:00|35.54|35.24|35.57|35.27|35.57|35.27|35.4|35.1|135
1635633600000|2021-10-30 22:40:00|35.56|35.26|35.64|35.34|35.65|35.35|35.53|35.23|78
1635633900000|2021-10-30 22:45:00|35.63|35.33|35.63|35.33|35.64|35.34|35.59|35.29|75
1635634200000|2021-10-30 22:50:00|35.64|35.34|35.69|35.39|35.7|35.4|35.63|35.33|64
1635634500000|2021-10-30 22:55:00|35.7|35.4|35.76|35.46|35.78|35.48|35.69|35.39|110
1635634800000|2021-10-30 23:00:00|35.75|35.45|35.8|35.5|35.82|35.52|35.7|35.4|82
1635635100000|2021-10-30 23:05:00|35.79|35.49|35.89|35.59|35.92|35.62|35.77|35.47|111
1635635400000|2021-10-30 23:10:00|35.88|35.58|35.87|35.57|35.89|35.59|35.87|35.57|44
1635635700000|2021-10-30 23:15:00|35.86|35.56|35.78|35.48|35.88|35.58|35.75|35.45|98
1635636000000|2021-10-30 23:20:00|35.79|35.49|35.65|35.35|35.85|35.55|35.62|35.32|105
1635636300000|2021-10-30 23:25:00|35.64|35.34|35.68|35.38|35.69|35.39|35.6|35.3|103
1635636600000|2021-10-30 23:30:00|35.69|35.39|35.72|35.42|35.82|35.52|35.63|35.33|132
1635636900000|2021-10-30 23:35:00|35.71|35.41|35.8|35.5|35.82|35.52|35.69|35.39|85
1635637200000|2021-10-30 23:40:00|35.79|35.49|35.8|35.5|35.87|35.57|35.77|35.47|56
1635637500000|2021-10-30 23:45:00|35.79|35.49|35.86|35.56|35.89|35.59|35.76|35.46|78
1635637800000|2021-10-30 23:50:00|35.87|35.57|35.93|35.63|35.93|35.63|35.86|35.56|47
1635638100000|2021-10-30 23:55:00|35.92|35.62|36.01|35.71|36.04|35.74|35.92|35.62|109
1635638400000|2021-10-31 00:00:00|36.02|35.72|35.91|35.61|36.07|35.77|35.86|35.56|160
1635638700000|2021-10-31 00:05:00|35.92|35.62|35.96|35.66|35.98|35.68|35.89|35.59|90
1635639000000|2021-10-31 00:10:00|35.97|35.67|36.15|35.85|36.15|35.85|35.97|35.67|109
1635639300000|2021-10-31 00:15:00|36.16|35.86|36.29|35.99|36.29|35.99|36.14|35.84|86
1635639600000|2021-10-31 00:20:00|36.28|35.98|36.34|36.04|36.35|36.05|36.28|35.98|76
1635639900000|2021-10-31 00:25:00|36.35|36.05|36.44|36.14|36.44|36.14|36.33|36.03|141
1635640200000|2021-10-31 00:30:00|36.43|36.13|36.5|36.2|36.52|36.22|36.41|36.11|71
1635640500000|2021-10-31 00:35:00|36.49|36.19|36.51|36.21|36.52|36.22|36.45|36.15|69
1635640800000|2021-10-31 00:40:00|36.52|36.22|36.54|36.24|36.55|36.25|36.5|36.2|33
1635641100000|2021-10-31 00:45:00|36.55|36.25|36.47|36.17|36.56|36.26|36.46|36.16|65
1635641400000|2021-10-31 00:50:00|36.46|36.16|36.35|36.05|36.46|36.16|36.35|36.05|73
1635641700000|2021-10-31 00:55:00|36.36|36.06|36.28|35.98|36.38|36.08|36.27|35.97|79
1635642000000|2021-10-31 01:00:00|36.29|35.99|36.32|36.02|36.34|36.04|36.29|35.99|48
1635642300000|2021-10-31 01:05:00|36.33|36.03|36.24|35.94|36.33|36.03|36.23|35.93|59
1635642600000|2021-10-31 01:10:00|36.23|35.93|36.17|35.87|36.24|35.94|36.17|35.87|91
1635642900000|2021-10-31 01:15:00|36.16|35.86|36.09|35.79|36.17|35.87|36.08|35.78|36
1635643200000|2021-10-31 01:20:00|36.08|35.78|35.99|35.69|36.12|35.82|35.99|35.69|100
1635643500000|2021-10-31 01:25:00|36|35.7|35.98|35.68|36.03|35.73|35.97|35.67|75
1635643800000|2021-10-31 01:30:00|35.99|35.69|36|35.7|36.03|35.73|35.98|35.68|90
1635644100000|2021-10-31 01:35:00|36.01|35.71|35.96|35.66|36.01|35.71|35.96|35.66|82
1635644400000|2021-10-31 01:40:00|35.97|35.67|35.94|35.64|35.99|35.69|35.94|35.64|43
1635644700000|2021-10-31 01:45:00|35.93|35.63|36.05|35.75|36.05|35.75|35.93|35.63|44
1635645000000|2021-10-31 01:50:00|36.06|35.76|35.88|35.58|36.1|35.8|35.87|35.57|99
1635645300000|2021-10-31 01:55:00|35.87|35.57|35.97|35.67|36.02|35.72|35.87|35.57|103
1635645600000|2021-10-31 02:00:00|35.98|35.68|35.95|35.65|36.07|35.77|35.92|35.62|82
1635645900000|2021-10-31 02:05:00|35.94|35.64|36.08|35.78|36.13|35.83|35.94|35.64|110
1635646200000|2021-10-31 02:10:00|36.09|35.79|36.41|36.11|36.41|36.11|36.08|35.78|170
1635646500000|2021-10-31 02:15:00|36.4|36.1|36.4|36.1|36.45|36.15|36.31|36.01|169
1635646800000|2021-10-31 02:20:00|36.41|36.11|36.43|36.13|36.49|36.19|36.32|36.02|115
1635647100000|2021-10-31 02:25:00|36.44|36.14|36.53|36.23|36.54|36.24|36.41|36.11|110
1635647400000|2021-10-31 02:30:00|36.52|36.22|36.74|36.44|36.74|36.44|36.47|36.17|140
1635647700000|2021-10-31 02:35:00|36.73|36.43|37.08|36.78|37.21|36.91|36.7|36.4|437
1635648000000|2021-10-31 02:40:00|37.09|36.79|37.61|37.31|37.61|37.31|37.05|36.75|407
1635648300000|2021-10-31 02:45:00|37.6|37.3|37.08|36.78|37.64|37.34|37|36.7|326
1635648600000|2021-10-31 02:50:00|37.09|36.79|37.1|36.8|37.27|36.97|36.97|36.67|209
1635648900000|2021-10-31 02:55:00|37.11|36.81|36.98|36.68|37.14|36.84|36.9|36.6|157
1635649200000|2021-10-31 03:00:00|36.97|36.67|37.12|36.82|37.14|36.84|36.94|36.64|131
1635649500000|2021-10-31 03:05:00|37.11|36.81|36.89|36.59|37.11|36.81|36.89|36.59|157
1635649800000|2021-10-31 03:10:00|36.88|36.58|36.74|36.44|36.88|36.58|36.72|36.42|123
1635650100000|2021-10-31 03:15:00|36.75|36.45|36.92|36.62|36.95|36.65|36.73|36.43|146
1635650400000|2021-10-31 03:20:00|36.93|36.63|36.98|36.68|37.01|36.71|36.83|36.53|96
1635650700000|2021-10-31 03:25:00|36.97|36.67|37.03|36.73|37.09|36.79|36.9|36.6|141
1635651000000|2021-10-31 03:30:00|37.04|36.74|37.04|36.74|37.12|36.82|37.03|36.73|102
1635651300000|2021-10-31 03:35:00|37.03|36.73|37.22|36.92|37.28|36.98|37.02|36.72|158
1635651600000|2021-10-31 03:40:00|37.21|36.91|37.49|37.19|37.49|37.19|37.21|36.91|110
1635651900000|2021-10-31 03:45:00|37.48|37.18|37.4|37.1|37.48|37.18|37.29|36.99|114
1635652200000|2021-10-31 03:50:00|37.39|37.09|37.26|36.96|37.39|37.09|37.26|36.96|76
1635652500000|2021-10-31 03:55:00|37.27|36.97|37.2|36.9|37.27|36.97|37.06|36.76|116
1635652800000|2021-10-31 04:00:00|37.21|36.91|37.31|37.01|37.31|37.01|37.13|36.83|110
1635653100000|2021-10-31 04:05:00|37.3|37|37.22|36.92|37.3|37|37.16|36.86|92
1635653400000|2021-10-31 04:10:00|37.23|36.93|37.41|37.11|37.42|37.12|37.23|36.93|114
1635653700000|2021-10-31 04:15:00|37.4|37.1|37.52|37.22|37.53|37.23|37.4|37.1|119
1635654000000|2021-10-31 04:20:00|37.53|37.23|37.3|37|37.53|37.23|37.27|36.97|146
1635654300000|2021-10-31 04:25:00|37.29|36.99|37.21|36.91|37.3|37|37.18|36.88|84
1635654600000|2021-10-31 04:30:00|37.22|36.92|37.24|36.94|37.32|37.02|37.21|36.91|144
1635654900000|2021-10-31 04:35:00|37.23|36.93|37.24|36.94|37.31|37.01|37.21|36.91|90
1635655200000|2021-10-31 04:40:00|37.23|36.93|37.2|36.9|37.29|36.99|37.2|36.9|113
1635655500000|2021-10-31 04:45:00|37.21|36.91|37.2|36.9|37.25|36.95|37.17|36.87|99
1635655800000|2021-10-31 04:50:00|37.21|36.91|37.18|36.88|37.22|36.92|37.16|36.86|110
1635656100000|2021-10-31 04:55:00|37.19|36.89|37.19|36.89|37.23|36.93|37.16|36.86|52
1635656400000|2021-10-31 05:00:00|37.2|36.9|37.24|36.94|37.3|37|37.18|36.88|146
1635656700000|2021-10-31 05:05:00|37.25|36.95|37.35|37.05|37.35|37.05|37.2|36.9|114
1635657000000|2021-10-31 05:10:00|37.34|37.04|37.47|37.17|37.47|37.17|37.26|36.96|131
1635657300000|2021-10-31 05:15:00|37.48|37.18|37.53|37.23|37.55|37.25|37.46|37.16|152
1635657600000|2021-10-31 05:20:00|37.54|37.24|37.9|37.6|37.9|37.6|37.52|37.22|196
1635657900000|2021-10-31 05:25:00|37.89|37.59|37.61|37.31|37.92|37.62|37.61|37.31|191
1635658200000|2021-10-31 05:30:00|37.6|37.3|37.6|37.3|37.64|37.34|37.55|37.25|126
1635658500000|2021-10-31 05:35:00|37.61|37.31|37.86|37.56|37.86|37.56|37.59|37.29|88
1635658800000|2021-10-31 05:40:00|37.87|37.57|37.93|37.63|37.96|37.66|37.85|37.55|122
1635659100000|2021-10-31 05:45:00|37.92|37.62|38|37.7|38.03|37.73|37.9|37.6|86
1635659400000|2021-10-31 05:50:00|38.01|37.71|38.04|37.74|38.05|37.75|37.99|37.69|70
1635659700000|2021-10-31 05:55:00|38.03|37.73|38.04|37.74|38.05|37.75|37.89|37.59|112
1635660000000|2021-10-31 06:00:00|38.05|37.75|38.17|37.87|38.18|37.88|38.05|37.75|105
1635660300000|2021-10-31 06:05:00|38.16|37.86|38.65|38.35|39.01|38.71|38.15|37.85|329
1635660600000|2021-10-31 06:10:00|38.64|38.34|38.17|37.87|38.65|38.35|38.17|37.87|246
1635660900000|2021-10-31 06:15:00|38.18|37.88|37.92|37.62|38.18|37.88|37.8|37.5|201
1635661200000|2021-10-31 06:20:00|37.93|37.63|38.11|37.81|38.12|37.82|37.85|37.55|150
1635661500000|2021-10-31 06:25:00|38.12|37.82|37.99|37.69|38.17|37.87|37.98|37.68|103
1635661800000|2021-10-31 06:30:00|38|37.7|38.02|37.72|38.13|37.83|38|37.7|99
1635662100000|2021-10-31 06:35:00|38.03|37.73|38.26|37.96|38.3|38|38.02|37.72|115
1635662400000|2021-10-31 06:40:00|38.27|37.97|38.29|37.99|38.35|38.05|38.26|37.96|88
1635662700000|2021-10-31 06:45:00|38.28|37.98|38.51|38.21|38.53|38.23|38.28|37.98|88
1635663000000|2021-10-31 06:50:00|38.5|38.2|38.55|38.25|38.66|38.36|38.49|38.19|82
1635663300000|2021-10-31 06:55:00|38.54|38.24|38.6|38.3|38.63|38.33|38.38|38.08|145
1635663600000|2021-10-31 07:00:00|38.61|38.31|38.23|37.93|38.72|38.42|38.22|37.92|138
1635663900000|2021-10-31 07:05:00|38.22|37.92|38.23|37.93|38.31|38.01|38.21|37.91|120
1635664200000|2021-10-31 07:10:00|38.24|37.94|38.11|37.81|38.26|37.96|38.11|37.81|82
1635664500000|2021-10-31 07:15:00|38.1|37.8|38.28|37.98|38.39|38.09|38.1|37.8|107
1635664800000|2021-10-31 07:20:00|38.27|37.97|38.19|37.89|38.37|38.07|38.19|37.89|130
1635665100000|2021-10-31 07:25:00|38.2|37.9|38.33|38.03|38.33|38.03|38.19|37.89|86
1635665400000|2021-10-31 07:30:00|38.34|38.04|38.36|38.06|38.38|38.08|38.33|38.03|108
1635665700000|2021-10-31 07:35:00|38.35|38.05|38.11|37.81|38.36|38.06|38.11|37.81|103
1635666000000|2021-10-31 07:40:00|38.12|37.82|38.2|37.9|38.23|37.93|38.11|37.81|44
1635666300000|2021-10-31 07:45:00|38.21|37.91|38.22|37.92|38.3|38|38.19|37.89|67
1635666600000|2021-10-31 07:50:00|38.23|37.93|38.26|37.96|38.26|37.96|38.16|37.86|53
1635666900000|2021-10-31 07:55:00|38.27|37.97|38.53|38.23|38.53|38.23|38.25|37.95|72
1635667200000|2021-10-31 08:00:00|38.52|38.22|38.43|38.13|38.55|38.25|38.38|38.08|143
1635667500000|2021-10-31 08:05:00|38.42|38.12|38.33|38.03|38.42|38.12|38.33|38.03|108
1635667800000|2021-10-31 08:10:00|38.32|38.02|38.27|37.97|38.33|38.03|38.21|37.91|84
1635668100000|2021-10-31 08:15:00|38.26|37.96|38.3|38|38.33|38.03|38.26|37.96|64
1635668400000|2021-10-31 08:20:00|38.29|37.99|38.27|37.97|38.37|38.07|38.27|37.97|92
1635668700000|2021-10-31 08:25:00|38.26|37.96|37.87|37.57|38.26|37.96|37.87|37.57|146
1635669000000|2021-10-31 08:30:00|37.86|37.56|38.03|37.73|38.1|37.8|37.81|37.51|164
1635669300000|2021-10-31 08:35:00|38.02|37.72|37.81|37.51|38.02|37.72|37.79|37.49|146
1635669600000|2021-10-31 08:40:00|37.8|37.5|37.58|37.28|37.81|37.51|37.55|37.25|153
1635669900000|2021-10-31 08:45:00|37.57|37.27|37.92|37.62|37.94|37.64|37.51|37.21|207
1635670200000|2021-10-31 08:50:00|37.91|37.61|37.94|37.64|37.96|37.66|37.86|37.56|124
1635670500000|2021-10-31 08:55:00|37.93|37.63|38.01|37.71|38.01|37.71|37.81|37.51|124
1635670800000|2021-10-31 09:00:00|38|37.7|37.87|37.57|38.03|37.73|37.87|37.57|121
1635671100000|2021-10-31 09:05:00|37.86|37.56|37.72|37.42|37.86|37.56|37.68|37.38|123
1635671400000|2021-10-31 09:10:00|37.73|37.43|37.67|37.37|37.73|37.43|37.55|37.25|157
1635671700000|2021-10-31 09:15:00|37.66|37.36|37.75|37.45|37.81|37.51|37.64|37.34|114
1635672000000|2021-10-31 09:20:00|37.76|37.46|37.82|37.52|37.84|37.54|37.75|37.45|89
1635672300000|2021-10-31 09:25:00|37.81|37.51|37.92|37.62|37.92|37.62|37.81|37.51|68
1635672600000|2021-10-31 09:30:00|37.93|37.63|37.91|37.61|37.95|37.65|37.87|37.57|79
1635672900000|2021-10-31 09:35:00|37.9|37.6|37.96|37.66|37.97|37.67|37.89|37.59|57
1635673200000|2021-10-31 09:40:00|37.95|37.65|37.88|37.58|37.98|37.68|37.88|37.58|40
1635673500000|2021-10-31 09:45:00|37.87|37.57|37.86|37.56|37.97|37.67|37.84|37.54|117
1635673800000|2021-10-31 09:50:00|37.85|37.55|37.7|37.4|37.86|37.56|37.63|37.33|88
1635674100000|2021-10-31 09:55:00|37.71|37.41|38.06|37.76|38.06|37.76|37.7|37.4|103
1635674400000|2021-10-31 10:00:00|38.05|37.75|37.83|37.53|38.05|37.75|37.83|37.53|138
1635674700000|2021-10-31 10:05:00|37.82|37.52|37.67|37.37|37.82|37.52|37.67|37.37|149
1635675000000|2021-10-31 10:10:00|37.66|37.36|37.64|37.34|37.67|37.37|37.4|37.1|190
1635675300000|2021-10-31 10:15:00|37.63|37.33|37.62|37.32|37.65|37.35|37.46|37.16|247
1635675600000|2021-10-31 10:20:00|37.61|37.31|37.92|37.62|37.94|37.64|37.61|37.31|134
1635675900000|2021-10-31 10:25:00|37.93|37.63|37.94|37.64|37.95|37.65|37.89|37.59|92
1635676200000|2021-10-31 10:30:00|37.93|37.63|38.06|37.76|38.06|37.76|37.93|37.63|76
1635676500000|2021-10-31 10:35:00|38.05|37.75|38.07|37.77|38.09|37.79|38.05|37.75|53
1635676800000|2021-10-31 10:40:00|38.06|37.76|38.06|37.76|38.12|37.82|37.98|37.68|87
1635677100000|2021-10-31 10:45:00|38.07|37.77|38.02|37.72|38.08|37.78|37.99|37.69|52
1635677400000|2021-10-31 10:50:00|38.01|37.71|37.97|37.67|38.01|37.71|37.97|37.67|34
1635677700000|2021-10-31 10:55:00|37.96|37.66|37.91|37.61|37.97|37.67|37.75|37.45|99
1635678000000|2021-10-31 11:00:00|37.9|37.6|37.82|37.52|37.91|37.61|37.82|37.52|106
1635678300000|2021-10-31 11:05:00|37.81|37.51|37.77|37.47|37.84|37.54|37.72|37.42|79
1635678600000|2021-10-31 11:10:00|37.78|37.48|37.72|37.42|37.79|37.49|37.69|37.39|95
1635678900000|2021-10-31 11:15:00|37.73|37.43|37.63|37.33|37.73|37.43|37.56|37.26|111
1635679200000|2021-10-31 11:20:00|37.62|37.32|37.52|37.22|37.63|37.33|37.51|37.21|79
1635679500000|2021-10-31 11:25:00|37.53|37.23|37.59|37.29|37.59|37.29|37.52|37.22|87
1635679800000|2021-10-31 11:30:00|37.58|37.28|37.66|37.36|37.66|37.36|37.55|37.25|56
1635680100000|2021-10-31 11:35:00|37.67|37.37|37.52|37.22|37.68|37.38|37.52|37.22|105
1635680400000|2021-10-31 11:40:00|37.53|37.23|37.14|36.84|37.54|37.24|37.13|36.83|138
1635680700000|2021-10-31 11:45:00|37.13|36.83|37.15|36.85|37.16|36.86|36.88|36.58|176
1635681000000|2021-10-31 11:50:00|37.16|36.86|37.31|37.01|37.34|37.04|37.16|36.86|119
1635681300000|2021-10-31 11:55:00|37.32|37.02|37.26|36.96|37.33|37.03|37.17|36.87|170
1635681600000|2021-10-31 12:00:00|37.27|36.97|36.92|36.62|37.27|36.97|36.9|36.6|171
1635681900000|2021-10-31 12:05:00|36.91|36.61|36.51|36.21|36.92|36.62|36.46|36.16|279
1635682200000|2021-10-31 12:10:00|36.5|36.2|36.84|36.54|36.84|36.54|36.49|36.19|127
1635682500000|2021-10-31 12:15:00|36.85|36.55|36.99|36.69|37|36.7|36.83|36.53|85
1635682800000|2021-10-31 12:20:00|37|36.7|37.04|36.74|37.04|36.74|37|36.7|61
1635683100000|2021-10-31 12:25:00|37.03|36.73|37.11|36.81|37.21|36.91|37.03|36.73|112
1635683400000|2021-10-31 12:30:00|37.12|36.82|37.01|36.71|37.12|36.82|36.96|36.66|118
1635683700000|2021-10-31 12:35:00|37|36.7|36.89|36.59|37.01|36.71|36.87|36.57|91
1635684000000|2021-10-31 12:40:00|36.9|36.6|36.81|36.51|36.9|36.6|36.72|36.42|141
1635684300000|2021-10-31 12:45:00|36.82|36.52|36.92|36.62|37.01|36.71|36.81|36.51|93
1635684600000|2021-10-31 12:50:00|36.91|36.61|36.69|36.39|36.92|36.62|36.69|36.39|119
1635684900000|2021-10-31 12:55:00|36.7|36.4|36.75|36.45|36.79|36.49|36.68|36.38|89
1635685200000|2021-10-31 13:00:00|36.74|36.44|37|36.7|37|36.7|36.7|36.4|191
1635685500000|2021-10-31 13:05:00|36.99|36.69|37.05|36.75|37.06|36.76|36.97|36.67|65
1635685800000|2021-10-31 13:10:00|37.04|36.74|37.1|36.8|37.21|36.91|37.01|36.71|108
1635686100000|2021-10-31 13:15:00|37.09|36.79|37.06|36.76|37.17|36.87|37.03|36.73|182
1635686400000|2021-10-31 13:20:00|37.05|36.75|36.81|36.51|37.06|36.76|36.78|36.48|196
1635686700000|2021-10-31 13:25:00|36.8|36.5|36.7|36.4|36.9|36.6|36.68|36.38|165
1635687000000|2021-10-31 13:30:00|36.69|36.39|36.46|36.16|36.73|36.43|36.43|36.13|186
1635687300000|2021-10-31 13:35:00|36.45|36.15|36.72|36.42|36.78|36.48|36.41|36.11|178
1635687600000|2021-10-31 13:40:00|36.73|36.43|37.05|36.75|37.11|36.81|36.72|36.42|180
1635687900000|2021-10-31 13:45:00|37.06|36.76|36.73|36.43|37.06|36.76|36.72|36.42|185
1635688200000|2021-10-31 13:50:00|36.74|36.44|36.87|36.57|36.88|36.58|36.69|36.39|162
1635688500000|2021-10-31 13:55:00|36.88|36.58|36.97|36.67|37.01|36.71|36.88|36.58|75
1635688800000|2021-10-31 14:00:00|36.96|36.66|36.79|36.49|36.96|36.66|36.73|36.43|148
1635689100000|2021-10-31 14:05:00|36.78|36.48|36.85|36.55|36.85|36.55|36.69|36.39|133
1635689400000|2021-10-31 14:10:00|36.86|36.56|36.94|36.64|37.05|36.75|36.85|36.55|187
1635689700000|2021-10-31 14:15:00|36.95|36.65|36.98|36.68|37.02|36.72|36.82|36.52|141
1635690000000|2021-10-31 14:20:00|36.97|36.67|37.28|36.98|37.29|36.99|36.97|36.67|133
1635690300000|2021-10-31 14:25:00|37.27|36.97|37.23|36.93|37.28|36.98|37.11|36.81|129
1635690600000|2021-10-31 14:30:00|37.24|36.94|37.28|36.98|37.29|36.99|37.08|36.78|130
1635690900000|2021-10-31 14:35:00|37.27|36.97|37.19|36.89|37.41|37.11|37.17|36.87|160
1635691200000|2021-10-31 14:40:00|37.2|36.9|36.93|36.63|37.23|36.93|36.93|36.63|115
1635691500000|2021-10-31 14:45:00|36.94|36.64|37.01|36.71|37.02|36.72|36.89|36.59|147
1635691800000|2021-10-31 14:50:00|37.02|36.72|36.93|36.63|37.08|36.78|36.89|36.59|129
1635692100000|2021-10-31 14:55:00|36.94|36.64|37|36.7|37.01|36.71|36.91|36.61|89
1635692400000|2021-10-31 15:00:00|36.99|36.69|37.1|36.8|37.13|36.83|36.96|36.66|156
1635692700000|2021-10-31 15:05:00|37.11|36.81|37.25|36.95|37.29|36.99|37.07|36.77|124
1635693000000|2021-10-31 15:10:00|37.24|36.94|37.25|36.95|37.27|36.97|37.21|36.91|92
1635693300000|2021-10-31 15:15:00|37.26|36.96|37.19|36.89|37.27|36.97|37.15|36.85|88
1635693600000|2021-10-31 15:20:00|37.18|36.88|37.36|37.06|37.37|37.07|37.16|36.86|109
1635693900000|2021-10-31 15:25:00|37.37|37.07|37.4|37.1|37.48|37.18|37.3|37|105
1635694200000|2021-10-31 15:30:00|37.42|37.12|37.17|36.87|37.42|37.12|37.16|36.86|124
1635694500000|2021-10-31 15:35:00|37.16|36.86|37.01|36.71|37.17|36.87|37.01|36.71|79
1635694800000|2021-10-31 15:40:00|37.02|36.72|37.06|36.76|37.07|36.77|36.91|36.61|102
1635695100000|2021-10-31 15:45:00|37.05|36.75|37.19|36.89|37.2|36.9|37.03|36.73|118
1635695400000|2021-10-31 15:50:00|37.2|36.9|37.11|36.81|37.2|36.9|37.02|36.72|109
1635695700000|2021-10-31 15:55:00|37.12|36.82|37.03|36.73|37.12|36.82|36.97|36.67|157
1635696000000|2021-10-31 16:00:00|37.04|36.74|37.01|36.71|37.16|36.86|36.95|36.65|181
1635696300000|2021-10-31 16:05:00|37.02|36.72|36.89|36.59|37.03|36.73|36.86|36.56|110
1635696600000|2021-10-31 16:10:00|36.88|36.58|36.59|36.29|36.88|36.58|36.59|36.29|85
1635696900000|2021-10-31 16:15:00|36.58|36.28|36.6|36.3|36.7|36.4|36.52|36.22|167
1635697200000|2021-10-31 16:20:00|36.61|36.31|36.59|36.29|36.64|36.34|36.55|36.25|74
1635697500000|2021-10-31 16:25:00|36.58|36.28|36.85|36.55|36.85|36.55|36.56|36.26|135
1635697800000|2021-10-31 16:30:00|36.88|36.58|36.75|36.45|36.89|36.59|36.67|36.37|131
1635698100000|2021-10-31 16:35:00|36.74|36.44|36.72|36.42|36.83|36.53|36.71|36.41|75
1635698400000|2021-10-31 16:40:00|36.73|36.43|36.84|36.54|36.85|36.55|36.73|36.43|52
1635698700000|2021-10-31 16:45:00|36.85|36.55|36.88|36.58|36.89|36.59|36.72|36.42|91
1635699000000|2021-10-31 16:50:00|36.89|36.59|36.87|36.57|36.95|36.65|36.82|36.52|82
1635699300000|2021-10-31 16:55:00|36.88|36.58|36.85|36.55|36.91|36.61|36.82|36.52|100
1635699600000|2021-10-31 17:00:00|36.86|36.56|36.77|36.47|36.86|36.56|36.68|36.38|118
1635699900000|2021-10-31 17:05:00|36.76|36.46|36.68|36.38|36.77|36.47|36.68|36.38|63
1635700200000|2021-10-31 17:10:00|36.69|36.39|36.79|36.49|36.8|36.5|36.66|36.36|60
1635700500000|2021-10-31 17:15:00|36.8|36.5|36.95|36.65|36.98|36.68|36.76|36.46|127
1635700800000|2021-10-31 17:20:00|36.96|36.66|36.96|36.66|36.99|36.69|36.91|36.61|51
1635701100000|2021-10-31 17:25:00|36.95|36.65|36.95|36.65|36.97|36.67|36.94|36.64|43
1635701400000|2021-10-31 17:30:00|36.94|36.64|36.92|36.62|36.95|36.65|36.89|36.59|57
1635701700000|2021-10-31 17:35:00|36.91|36.61|36.91|36.61|36.94|36.64|36.9|36.6|49
1635702000000|2021-10-31 17:40:00|36.9|36.6|36.89|36.59|36.92|36.62|36.86|36.56|70
1635702300000|2021-10-31 17:45:00|36.88|36.58|36.92|36.62|36.93|36.63|36.77|36.47|77
1635702600000|2021-10-31 17:50:00|36.93|36.63|37.01|36.71|37.02|36.72|36.92|36.62|73
1635702900000|2021-10-31 17:55:00|37|36.7|36.92|36.62|37.07|36.77|36.91|36.61|95
1635703200000|2021-10-31 18:00:00|36.93|36.63|36.88|36.58|37.01|36.71|36.83|36.53|118
1635703500000|2021-10-31 18:05:00|36.87|36.57|36.79|36.49|36.87|36.57|36.79|36.49|91
1635703800000|2021-10-31 18:10:00|36.8|36.5|36.88|36.58|36.93|36.63|36.8|36.5|114
1635704100000|2021-10-31 18:15:00|36.89|36.59|36.81|36.51|36.9|36.6|36.78|36.48|86
1635704400000|2021-10-31 18:20:00|36.8|36.5|36.99|36.69|37|36.7|36.79|36.49|148
1635704700000|2021-10-31 18:25:00|37|36.7|36.88|36.58|37.04|36.74|36.86|36.56|101
1635705000000|2021-10-31 18:30:00|36.87|36.57|36.91|36.61|36.93|36.63|36.86|36.56|93
1635705300000|2021-10-31 18:35:00|36.9|36.6|36.99|36.69|37|36.7|36.89|36.59|74
1635705600000|2021-10-31 18:40:00|37|36.7|36.9|36.6|37|36.7|36.89|36.59|98
1635705900000|2021-10-31 18:45:00|36.89|36.59|36.97|36.67|36.97|36.67|36.87|36.57|53
1635706200000|2021-10-31 18:50:00|36.96|36.66|37.07|36.77|37.07|36.77|36.95|36.65|55
1635706500000|2021-10-31 18:55:00|37.06|36.76|36.99|36.69|37.12|36.82|36.97|36.67|99
1635706800000|2021-10-31 19:00:00|37|36.7|37.07|36.77|37.09|36.79|36.99|36.69|103
1635707100000|2021-10-31 19:05:00|37.08|36.78|37.04|36.74|37.08|36.78|37|36.7|107
1635707400000|2021-10-31 19:10:00|37.03|36.73|37.06|36.76|37.07|36.77|37.01|36.71|60
1635707700000|2021-10-31 19:15:00|37.07|36.77|37.13|36.83|37.14|36.84|37.07|36.77|33
1635708000000|2021-10-31 19:20:00|37.12|36.82|37.17|36.87|37.17|36.87|37.12|36.82|24
1635708300000|2021-10-31 19:25:00|37.16|36.86|37.37|37.07|37.43|37.13|37.15|36.85|91
1635708600000|2021-10-31 19:30:00|37.38|37.08|37.15|36.85|37.38|37.08|37.15|36.85|60
1635708900000|2021-10-31 19:35:00|37.14|36.84|37.1|36.8|37.14|36.84|37.07|36.77|41
1635709200000|2021-10-31 19:40:00|37.09|36.79|37.01|36.71|37.11|36.81|37|36.7|66
1635709500000|2021-10-31 19:45:00|37.02|36.72|37.04|36.74|37.22|36.92|37.01|36.71|180
1635709800000|2021-10-31 19:50:00|37.02|36.72|37.08|36.78|37.17|36.87|37.02|36.72|145
1635710100000|2021-10-31 19:55:00|37.07|36.77|37.05|36.75|37.11|36.81|37|36.7|80
1635710400000|2021-10-31 20:00:00|37.04|36.74|36.92|36.62|37.09|36.79|36.92|36.62|91
1635710700000|2021-10-31 20:05:00|36.93|36.63|36.94|36.64|36.95|36.65|36.9|36.6|58
1635711000000|2021-10-31 20:10:00|36.95|36.65|37.05|36.75|37.05|36.75|36.92|36.62|50
1635711300000|2021-10-31 20:15:00|37.04|36.74|37.16|36.86|37.17|36.87|37.03|36.73|92
1635711600000|2021-10-31 20:20:00|37.15|36.85|37.12|36.82|37.16|36.86|37.09|36.79|81
1635711900000|2021-10-31 20:25:00|37.13|36.83|37.4|36.9|37.41|36.95|37.11|36.81|83
1635712200000|2021-10-31 20:30:00|37.41|36.91|37.32|36.82|37.41|36.91|37.24|36.74|98
1635712500000|2021-10-31 20:35:00|37.33|36.83|37.23|36.73|37.33|36.83|37.17|36.67|76
1635712800000|2021-10-31 20:40:00|37.24|36.74|37.24|36.74|37.26|36.76|37.16|36.66|58
1635713100000|2021-10-31 20:45:00|37.25|36.75|37.26|36.76|37.27|36.77|37.24|36.74|60
1635713400000|2021-10-31 20:50:00|37.27|36.77|37.19|36.69|37.31|36.81|37.19|36.69|81
1635713700000|2021-10-31 20:55:00|37.2|36.7|37.19|36.69|37.23|36.73|37.17|36.67|78
1635714000000|2021-10-31 21:00:00|37.2|36.7|37.15|36.65|37.24|36.74|37.14|36.64|56
1635714300000|2021-10-31 21:05:00|37.16|36.66|37.14|36.64|37.16|36.66|37.13|36.63|29
1635714600000|2021-10-31 21:10:00|37.13|36.63|37.23|36.73|37.23|36.73|37.12|36.62|63
1635714900000|2021-10-31 21:15:00|37.24|36.74|37.35|36.85|37.38|36.88|37.24|36.74|35
1635715200000|2021-10-31 21:20:00|37.36|36.86|37.32|36.82|37.36|36.86|37.31|36.81|39
1635715500000|2021-10-31 21:25:00|37.31|36.81|37.37|36.87|37.37|36.87|37.31|36.81|31
1635715800000|2021-10-31 21:30:00|37.38|36.88|37.46|36.96|37.46|36.96|37.37|36.87|61
1635716100000|2021-10-31 21:35:00|37.47|36.97|37.55|37.05|37.56|37.06|37.46|36.96|22
1635716400000|2021-10-31 21:40:00|37.56|37.06|37.52|37.02|37.57|37.07|37.41|36.91|47
1635716700000|2021-10-31 21:45:00|37.53|37.03|37.52|37.02|37.55|37.05|37.43|36.93|90
1635717000000|2021-10-31 21:50:00|37.51|37.01|37.59|37.09|37.59|37.09|37.48|36.98|38
1635717300000|2021-10-31 21:55:00|37.58|37.08|37.53|37.03|37.6|37.1|37.5|37|44
1635717600000|2021-10-31 22:00:00|37.54|37.04|37.4|37.1|37.58|37.16|37.39|37.04|42
1635717900000|2021-10-31 22:05:00|37.41|37.11|37.44|37.14|37.44|37.14|37.38|37.08|64
1635718200000|2021-10-31 22:10:00|37.43|37.13|37.41|37.11|37.46|37.16|37.39|37.09|66
1635718500000|2021-10-31 22:15:00|37.42|37.12|37.49|37.19|37.49|37.19|37.4|37.1|55
1635718800000|2021-10-31 22:20:00|37.48|37.18|37.43|37.13|37.49|37.19|37.42|37.12|72
1635719100000|2021-10-31 22:25:00|37.42|37.12|37.47|37.17|37.48|37.18|37.39|37.09|53
1635719400000|2021-10-31 22:30:00|37.46|37.16|37.51|37.21|37.53|37.23|37.46|37.16|27
1635719700000|2021-10-31 22:35:00|37.52|37.22|37.49|37.19|37.52|37.22|37.46|37.16|49
1635720000000|2021-10-31 22:40:00|37.48|37.18|37.53|37.23|37.53|37.23|37.48|37.18|50
1635720300000|2021-10-31 22:45:00|37.54|37.24|37.49|37.19|37.54|37.24|37.46|37.16|69
1635720600000|2021-10-31 22:50:00|37.48|37.18|37.48|37.18|37.51|37.21|37.47|37.17|53
1635720900000|2021-10-31 22:55:00|37.49|37.19|37.51|37.21|37.51|37.21|37.48|37.18|15
1635721200000|2021-10-31 23:00:00|37.52|37.22|37.42|37.12|37.52|37.22|37.4|37.1|102
1635721500000|2021-10-31 23:05:00|37.41|37.11|37.19|36.89|37.42|37.12|37.19|36.89|108
1635721800000|2021-10-31 23:10:00|37.2|36.9|37.26|36.96|37.34|37.04|37.2|36.9|97
1635722100000|2021-10-31 23:15:00|37.27|36.97|37.37|37.07|37.38|37.08|37.27|36.97|49
1635722400000|2021-10-31 23:20:00|37.38|37.08|37.36|37.06|37.44|37.14|37.35|37.05|76
1635722700000|2021-10-31 23:25:00|37.37|37.07|37.31|37.01|37.42|37.12|37.3|37|93
1635723000000|2021-10-31 23:30:00|37.32|37.02|37.34|37.04|37.48|37.18|37.29|36.99|109
1635723300000|2021-10-31 23:35:00|37.35|37.05|37.42|37.12|37.47|37.17|37.34|37.04|91
1635723600000|2021-10-31 23:40:00|37.41|37.11|37.44|37.14|37.49|37.19|37.38|37.08|107
1635723900000|2021-10-31 23:45:00|37.45|37.15|37.43|37.13|37.49|37.19|37.42|37.12|91
1635724200000|2021-10-31 23:50:00|37.44|37.14|37.46|37.16|37.46|37.16|37.42|37.12|71
1635724500000|2021-10-31 23:55:00|37.47|37.17|37.41|37.11|37.49|37.19|37.39|37.09|87
1635724800000|2021-11-01 00:00:00|37.4|37.1|37.13|36.83|37.43|37.13|37.07|36.77|184
1635725100000|2021-11-01 00:05:00|37.12|36.82|37.37|37.07|37.37|37.07|37.12|36.82|77
1635725400000|2021-11-01 00:10:00|37.36|37.06|37.51|37.21|37.61|37.31|37.36|37.06|160
1635725700000|2021-11-01 00:15:00|37.5|37.2|37.53|37.23|37.57|37.27|37.49|37.19|103
1635726000000|2021-11-01 00:20:00|37.52|37.22|37.48|37.18|37.54|37.24|37.46|37.16|114
1635726300000|2021-11-01 00:25:00|37.47|37.17|37.52|37.22|37.55|37.25|37.47|37.17|99
1635726600000|2021-11-01 00:30:00|37.53|37.23|37.51|37.21|37.57|37.27|37.5|37.2|86
1635726900000|2021-11-01 00:35:00|37.5|37.2|37.5|37.2|37.55|37.25|37.5|37.2|55
1635727200000|2021-11-01 00:40:00|37.51|37.21|37.4|37.1|37.51|37.21|37.37|37.07|119
1635727500000|2021-11-01 00:45:00|37.41|37.11|37.49|37.19|37.5|37.2|37.38|37.08|76
1635727800000|2021-11-01 00:50:00|37.5|37.2|37.55|37.25|37.57|37.27|37.5|37.2|91
1635728100000|2021-11-01 00:55:00|37.56|37.26|37.53|37.23|37.59|37.29|37.5|37.2|81
1635728400000|2021-11-01 01:00:00|37.52|37.22|37.65|37.35|37.65|37.35|37.52|37.22|169
1635728700000|2021-11-01 01:05:00|37.66|37.36|37.68|37.38|37.71|37.41|37.64|37.34|93
1635729000000|2021-11-01 01:10:00|37.69|37.39|37.63|37.33|37.69|37.39|37.61|37.31|92
1635729300000|2021-11-01 01:15:00|37.64|37.34|37.44|37.14|37.65|37.35|37.43|37.13|91
1635729600000|2021-11-01 01:20:00|37.45|37.15|37.38|37.08|37.48|37.18|37.38|37.08|62
1635729900000|2021-11-01 01:25:00|37.39|37.09|37.33|37.03|37.41|37.11|37.33|37.03|67
1635730200000|2021-11-01 01:30:00|37.34|37.04|37.3|37|37.42|37.12|37.3|37|72
1635730500000|2021-11-01 01:35:00|37.29|36.99|37.21|36.91|37.31|37.01|37.21|36.91|84
1635730800000|2021-11-01 01:40:00|37.22|36.92|37.18|36.88|37.26|36.96|37.13|36.83|133
1635731100000|2021-11-01 01:45:00|37.19|36.89|37.19|36.89|37.27|36.97|37.15|36.85|70
1635731400000|2021-11-01 01:50:00|37.18|36.88|37.08|36.78|37.21|36.91|37.08|36.78|101
1635731700000|2021-11-01 01:55:00|37.09|36.79|37.03|36.73|37.13|36.83|37.03|36.73|106
1635732000000|2021-11-01 02:00:00|37.04|36.74|37.11|36.81|37.12|36.82|37.03|36.73|103
1635732300000|2021-11-01 02:05:00|37.12|36.82|37.07|36.77|37.14|36.84|37.06|36.76|56
1635732600000|2021-11-01 02:10:00|37.06|36.76|37.03|36.73|37.08|36.78|37.01|36.71|63
1635732900000|2021-11-01 02:15:00|37.02|36.72|36.83|36.53|37.16|36.86|36.83|36.53|157
1635733200000|2021-11-01 02:20:00|36.85|36.55|36.56|36.26|37|36.7|36.51|36.21|328
1635733500000|2021-11-01 02:25:00|36.55|36.25|36.5|36.2|36.68|36.38|36.43|36.13|306
1635733800000|2021-11-01 02:30:00|36.49|36.19|36.53|36.23|36.66|36.36|36.22|35.92|393
1635734100000|2021-11-01 02:35:00|36.52|36.22|36.53|36.23|36.57|36.27|36.43|36.13|146
1635734400000|2021-11-01 02:40:00|36.52|36.22|36.48|36.18|36.6|36.3|36.48|36.18|122
1635734700000|2021-11-01 02:45:00|36.49|36.19|36.52|36.22|36.56|36.26|36.47|36.17|120
1635735000000|2021-11-01 02:50:00|36.53|36.23|36.58|36.28|36.63|36.33|36.52|36.22|115
1635735300000|2021-11-01 02:55:00|36.57|36.27|36.6|36.3|36.67|36.37|36.57|36.27|85
1635735600000|2021-11-01 03:00:00|36.59|36.29|36.63|36.33|36.7|36.4|36.59|36.29|136
1635735900000|2021-11-01 03:05:00|36.64|36.34|36.68|36.38|36.74|36.44|36.62|36.32|61
1635736200000|2021-11-01 03:10:00|36.69|36.39|36.61|36.31|36.69|36.39|36.59|36.29|106
1635736500000|2021-11-01 03:15:00|36.6|36.3|36.56|36.26|36.61|36.31|36.51|36.21|112
1635736800000|2021-11-01 03:20:00|36.55|36.25|36.53|36.23|36.59|36.29|36.53|36.23|77
1635737100000|2021-11-01 03:25:00|36.54|36.24|36.55|36.25|36.58|36.28|36.49|36.19|78
1635737400000|2021-11-01 03:30:00|36.54|36.24|36.54|36.24|36.61|36.31|36.52|36.22|81
1635737700000|2021-11-01 03:35:00|36.55|36.25|36.65|36.35|36.71|36.41|36.54|36.24|80
1635738000000|2021-11-01 03:40:00|36.64|36.34|36.65|36.35|36.66|36.36|36.6|36.3|58
1635738300000|2021-11-01 03:45:00|36.64|36.34|36.48|36.18|36.65|36.35|36.47|36.17|84
1635738600000|2021-11-01 03:50:00|36.47|36.17|36.39|36.09|36.5|36.2|36.36|36.06|112
1635738900000|2021-11-01 03:55:00|36.4|36.1|36.14|35.84|36.41|36.11|36.1|35.8|150
1635739200000|2021-11-01 04:00:00|36.15|35.85|36.12|35.82|36.15|35.85|35.93|35.63|257
1635739500000|2021-11-01 04:05:00|36.11|35.81|36.17|35.87|36.17|35.87|36.06|35.76|159
1635739800000|2021-11-01 04:10:00|36.16|35.86|36.37|36.07|36.37|36.07|36.13|35.83|147
1635740100000|2021-11-01 04:15:00|36.36|36.06|36.42|36.12|36.44|36.14|36.36|36.06|77
1635740400000|2021-11-01 04:20:00|36.43|36.13|36.49|36.19|36.5|36.2|36.43|36.13|61
1635740700000|2021-11-01 04:25:00|36.5|36.2|36.42|36.12|36.5|36.2|36.42|36.12|32
1635741000000|2021-11-01 04:30:00|36.43|36.13|36.5|36.2|36.54|36.24|36.42|36.12|84
1635741300000|2021-11-01 04:35:00|36.51|36.21|36.53|36.23|36.54|36.24|36.49|36.19|45
1635741600000|2021-11-01 04:40:00|36.52|36.22|36.55|36.25|36.56|36.26|36.5|36.2|42
1635741900000|2021-11-01 04:45:00|36.57|36.27|36.49|36.19|36.57|36.27|36.49|36.19|38
1635742200000|2021-11-01 04:50:00|36.5|36.2|36.51|36.21|36.55|36.25|36.48|36.18|89
1635742500000|2021-11-01 04:55:00|36.5|36.2|36.4|36.1|36.53|36.23|36.4|36.1|65
1635742800000|2021-11-01 05:00:00|36.39|36.09|36.43|36.13|36.47|36.17|36.37|36.07|53
1635743100000|2021-11-01 05:05:00|36.42|36.12|36.46|36.16|36.47|36.17|36.41|36.11|21
1635743400000|2021-11-01 05:10:00|36.47|36.17|36.56|36.26|36.57|36.27|36.47|36.17|73
1635743700000|2021-11-01 05:15:00|36.55|36.25|36.57|36.27|36.58|36.28|36.52|36.22|45
1635744000000|2021-11-01 05:20:00|36.58|36.28|36.61|36.31|36.61|36.31|36.57|36.27|52
1635744300000|2021-11-01 05:25:00|36.6|36.3|36.58|36.28|36.61|36.31|36.58|36.28|38
1635744600000|2021-11-01 05:30:00|36.59|36.29|36.69|36.39|36.69|36.39|36.58|36.28|35
1635744900000|2021-11-01 05:35:00|36.7|36.4|36.62|36.32|36.7|36.4|36.6|36.3|49
1635745200000|2021-11-01 05:40:00|36.63|36.33|36.67|36.37|36.67|36.37|36.62|36.32|54
1635745500000|2021-11-01 05:45:00|36.66|36.36|36.62|36.32|36.67|36.37|36.61|36.31|57
1635745800000|2021-11-01 05:50:00|36.63|36.33|36.82|36.52|36.85|36.55|36.62|36.32|112
1635746100000|2021-11-01 05:55:00|36.83|36.53|36.99|36.69|37|36.7|36.74|36.44|108
1635746400000|2021-11-01 06:00:00|36.98|36.68|36.72|36.42|36.99|36.69|36.71|36.41|110
1635746700000|2021-11-01 06:05:00|36.71|36.41|36.61|36.31|36.73|36.43|36.6|36.3|52
1635747000000|2021-11-01 06:10:00|36.6|36.3|36.42|36.12|36.6|36.3|36.34|36.04|91
1635747300000|2021-11-01 06:15:00|36.41|36.11|36.43|36.13|36.45|36.15|36.38|36.08|108
1635747600000|2021-11-01 06:20:00|36.44|36.14|36.53|36.23|36.53|36.23|36.42|36.12|48
1635747900000|2021-11-01 06:25:00|36.52|36.22|36.59|36.29|36.59|36.29|36.52|36.22|28
1635748200000|2021-11-01 06:30:00|36.6|36.3|36.64|36.34|36.64|36.34|36.6|36.3|9
1635748500000|2021-11-01 06:35:00|36.65|36.35|36.7|36.4|36.72|36.42|36.64|36.34|96
1635748800000|2021-11-01 06:40:00|36.71|36.41|36.7|36.4|36.73|36.43|36.69|36.39|46
1635749100000|2021-11-01 06:45:00|36.69|36.39|36.63|36.33|36.71|36.41|36.62|36.32|76
1635749400000|2021-11-01 06:50:00|36.62|36.32|36.62|36.32|36.67|36.37|36.59|36.29|76
1635749700000|2021-11-01 06:55:00|36.61|36.31|36.66|36.36|36.73|36.43|36.61|36.31|63
1635750000000|2021-11-01 07:00:00|36.67|36.37|36.87|36.57|36.89|36.59|36.67|36.37|155
1635750300000|2021-11-01 07:05:00|36.86|36.56|36.97|36.67|37.01|36.71|36.86|36.56|151
1635750600000|2021-11-01 07:10:00|36.96|36.66|37.03|36.73|37.07|36.77|36.96|36.66|145
1635750900000|2021-11-01 07:15:00|37.02|36.72|37.1|36.8|37.13|36.83|37.02|36.72|199
1635751200000|2021-11-01 07:20:00|37.09|36.79|37.04|36.74|37.09|36.79|37.01|36.71|87
1635751500000|2021-11-01 07:25:00|37.05|36.75|37.14|36.84|37.14|36.84|37.05|36.75|104
1635751800000|2021-11-01 07:30:00|37.13|36.83|37.16|36.86|37.19|36.89|37.08|36.78|96
1635752100000|2021-11-01 07:35:00|37.15|36.85|37.16|36.86|37.19|36.89|37.12|36.82|90
1635752400000|2021-11-01 07:40:00|37.17|36.87|37.16|36.86|37.2|36.9|37.16|36.86|49
1635752700000|2021-11-01 07:45:00|37.17|36.87|37.2|36.9|37.22|36.92|37.17|36.87|91
1635753000000|2021-11-01 07:50:00|37.21|36.91|37.22|36.92|37.25|36.95|37.18|36.88|71
1635753300000|2021-11-01 07:55:00|37.23|36.93|37.21|36.91|37.25|36.95|37.17|36.87|43
1635753600000|2021-11-01 08:00:00|37.2|36.9|37.24|36.94|37.3|37|37.2|36.9|110
1635753900000|2021-11-01 08:05:00|37.25|36.95|37.22|36.92|37.27|36.97|37.17|36.87|127
1635754200000|2021-11-01 08:10:00|37.23|36.93|37.13|36.83|37.24|36.94|37.13|36.83|102
1635754500000|2021-11-01 08:15:00|37.12|36.82|37.18|36.88|37.22|36.92|37.12|36.82|98
1635754800000|2021-11-01 08:20:00|37.19|36.89|37.21|36.91|37.24|36.94|37.19|36.89|67
1635755100000|2021-11-01 08:25:00|37.22|36.92|37.16|36.86|37.23|36.93|37.14|36.84|65
1635755400000|2021-11-01 08:30:00|37.17|36.87|37.24|36.94|37.27|36.97|37.17|36.87|82
1635755700000|2021-11-01 08:35:00|37.23|36.93|37.24|36.94|37.27|36.97|37.23|36.93|52
1635756000000|2021-11-01 08:40:00|37.23|36.93|37.13|36.83|37.26|36.96|37.11|36.81|108
1635756300000|2021-11-01 08:45:00|37.12|36.82|37.1|36.8|37.15|36.85|37.07|36.77|112
1635756600000|2021-11-01 08:50:00|37.09|36.79|37.11|36.81|37.11|36.81|37.06|36.76|87
1635756900000|2021-11-01 08:55:00|37.1|36.8|37.06|36.76|37.11|36.81|37.02|36.72|99
1635757200000|2021-11-01 09:00:00|37.07|36.77|37.15|36.85|37.17|36.87|37.05|36.75|103
1635757500000|2021-11-01 09:05:00|37.17|36.87|37.25|36.95|37.25|36.95|37.17|36.87|72
1635757800000|2021-11-01 09:10:00|37.24|36.94|37.34|37.04|37.36|37.06|37.23|36.93|65
1635758100000|2021-11-01 09:15:00|37.33|37.03|37.35|37.05|37.37|37.07|37.31|37.01|103
1635758400000|2021-11-01 09:20:00|37.33|37.03|37.29|36.99|37.34|37.04|37.29|36.99|59
1635758700000|2021-11-01 09:25:00|37.3|37|37.26|36.96|37.32|37.02|37.22|36.92|93
1635759000000|2021-11-01 09:30:00|37.25|36.95|37.31|37.01|37.32|37.02|37.25|36.95|58
1635759300000|2021-11-01 09:35:00|37.3|37|37.27|36.97|37.32|37.02|37.26|36.96|62
1635759600000|2021-11-01 09:40:00|37.26|36.96|37.3|37|37.33|37.03|37.24|36.94|73
1635759900000|2021-11-01 09:45:00|37.31|37.01|37.28|36.98|37.32|37.02|37.26|36.96|56
1635760200000|2021-11-01 09:50:00|37.27|36.97|37.26|36.96|37.3|37|37.21|36.91|89
1635760500000|2021-11-01 09:55:00|37.27|36.97|37.19|36.89|37.29|36.99|37.18|36.88|93
1635760800000|2021-11-01 10:00:00|37.18|36.88|37.24|36.94|37.25|36.95|37.17|36.87|122
1635761100000|2021-11-01 10:05:00|37.23|36.93|37.23|36.93|37.28|36.98|37.22|36.92|69
1635761400000|2021-11-01 10:10:00|37.24|36.94|37.29|36.99|37.32|37.02|37.24|36.94|65
1635761700000|2021-11-01 10:15:00|37.28|36.98|37.18|36.88|37.29|36.99|37.18|36.88|75
1635762000000|2021-11-01 10:20:00|37.17|36.87|37.18|36.88|37.21|36.91|37.16|36.86|79
1635762300000|2021-11-01 10:25:00|37.17|36.87|37.15|36.85|37.23|36.93|37.09|36.79|92
1635762600000|2021-11-01 10:30:00|37.14|36.84|37.16|36.86|37.19|36.89|37.13|36.83|73
1635762900000|2021-11-01 10:35:00|37.15|36.85|37.15|36.85|37.18|36.88|37.14|36.84|19
1635763200000|2021-11-01 10:40:00|37.14|36.84|37.1|36.8|37.16|36.86|37.09|36.79|73
1635763500000|2021-11-01 10:45:00|37.09|36.79|37.09|36.79|37.15|36.85|37.07|36.77|64
1635763800000|2021-11-01 10:50:00|37.1|36.8|37.09|36.79|37.12|36.82|37.08|36.78|28
1635764100000|2021-11-01 10:55:00|37.08|36.78|37.04|36.74|37.12|36.82|37.03|36.73|46
1635764400000|2021-11-01 11:00:00|37.05|36.75|37.07|36.77|37.12|36.82|37.04|36.74|80
1635764700000|2021-11-01 11:05:00|37.06|36.76|37.09|36.79|37.12|36.82|37.03|36.73|106
1635765000000|2021-11-01 11:10:00|37.08|36.78|37.12|36.82|37.14|36.84|37.06|36.76|77
1635765300000|2021-11-01 11:15:00|37.11|36.81|37.1|36.8|37.15|36.85|37.08|36.78|79
1635765600000|2021-11-01 11:20:00|37.11|36.81|37.08|36.78|37.13|36.83|37.08|36.78|76
1635765900000|2021-11-01 11:25:00|37.06|36.76|37.1|36.8|37.11|36.81|37.06|36.76|69
1635766200000|2021-11-01 11:30:00|37.11|36.81|37.14|36.84|37.14|36.84|37.09|36.79|62
1635766500000|2021-11-01 11:35:00|37.15|36.85|37.03|36.73|37.15|36.85|37.02|36.72|41
1635766800000|2021-11-01 11:40:00|37.04|36.74|36.91|36.61|37.04|36.74|36.91|36.61|80
1635767100000|2021-11-01 11:45:00|36.9|36.6|36.95|36.65|37.01|36.71|36.87|36.57|79
1635767400000|2021-11-01 11:50:00|36.94|36.64|36.9|36.6|36.97|36.67|36.9|36.6|61
1635767700000|2021-11-01 11:55:00|36.91|36.61|36.89|36.59|36.94|36.64|36.88|36.58|115
1635768000000|2021-11-01 12:00:00|36.9|36.6|36.96|36.66|37.01|36.71|36.89|36.59|83
1635768300000|2021-11-01 12:05:00|36.97|36.67|36.98|36.68|37|36.7|36.94|36.64|78
1635768600000|2021-11-01 12:10:00|36.97|36.67|37.04|36.74|37.05|36.75|36.96|36.66|68
1635768900000|2021-11-01 12:15:00|37.05|36.75|37|36.7|37.07|36.77|37|36.7|32
1635769200000|2021-11-01 12:20:00|36.98|36.68|36.91|36.61|36.99|36.69|36.9|36.6|66
1635769500000|2021-11-01 12:25:00|36.9|36.6|36.81|36.51|36.93|36.63|36.81|36.51|78
1635769800000|2021-11-01 12:30:00|36.82|36.52|36.84|36.54|36.9|36.6|36.76|36.46|104
1635770100000|2021-11-01 12:35:00|36.85|36.55|36.81|36.51|36.86|36.56|36.79|36.49|56
1635770400000|2021-11-01 12:40:00|36.8|36.5|36.8|36.5|36.83|36.53|36.8|36.5|29
1635770700000|2021-11-01 12:45:00|36.81|36.51|36.83|36.53|36.9|36.6|36.8|36.5|114
1635771000000|2021-11-01 12:50:00|36.82|36.52|36.86|36.56|36.86|36.56|36.75|36.45|121
1635771300000|2021-11-01 12:55:00|36.84|36.54|36.77|36.47|36.84|36.54|36.75|36.45|92
1635771600000|2021-11-01 13:00:00|36.76|36.46|36.76|36.46|36.87|36.57|36.76|36.46|90
1635771900000|2021-11-01 13:05:00|36.77|36.47|36.76|36.46|36.79|36.49|36.75|36.45|55
1635772200000|2021-11-01 13:10:00|36.75|36.45|36.85|36.55|36.85|36.55|36.71|36.41|106
1635772500000|2021-11-01 13:15:00|36.84|36.54|36.76|36.46|36.85|36.55|36.74|36.44|94
1635772800000|2021-11-01 13:20:00|36.77|36.47|36.78|36.48|36.81|36.51|36.73|36.43|40
1635773100000|2021-11-01 13:25:00|36.79|36.49|36.82|36.52|36.82|36.52|36.74|36.44|94
1635773400000|2021-11-01 13:30:00|36.83|36.53|36.76|36.46|36.84|36.54|36.75|36.45|86
1635773700000|2021-11-01 13:35:00|36.77|36.47|36.76|36.46|36.78|36.48|36.7|36.4|89
1635774000000|2021-11-01 13:40:00|36.75|36.45|36.68|36.38|36.75|36.45|36.67|36.37|78
1635774300000|2021-11-01 13:45:00|36.7|36.4|36.62|36.32|36.73|36.43|36.62|36.32|67
1635774600000|2021-11-01 13:50:00|36.63|36.33|36.75|36.45|36.75|36.45|36.62|36.32|86
1635774900000|2021-11-01 13:55:00|36.74|36.44|36.74|36.44|36.79|36.49|36.72|36.42|70
1635775200000|2021-11-01 14:00:00|36.75|36.45|36.75|36.45|36.82|36.52|36.74|36.44|95
1635775500000|2021-11-01 14:05:00|36.76|36.46|36.76|36.46|36.8|36.5|36.75|36.45|73
1635775800000|2021-11-01 14:10:00|36.77|36.47|36.71|36.41|36.77|36.47|36.67|36.37|59
1635776100000|2021-11-01 14:15:00|36.72|36.42|36.76|36.46|36.78|36.48|36.72|36.42|56
1635776400000|2021-11-01 14:20:00|36.77|36.47|36.79|36.49|36.82|36.52|36.76|36.46|63
1635776700000|2021-11-01 14:25:00|36.78|36.48|36.78|36.48|36.81|36.51|36.75|36.45|84
1635777000000|2021-11-01 14:30:00|36.79|36.49|36.77|36.47|36.8|36.5|36.72|36.42|95
1635777300000|2021-11-01 14:35:00|36.76|36.46|36.7|36.4|36.78|36.48|36.68|36.38|93
1635777600000|2021-11-01 14:40:00|36.69|36.39|36.67|36.37|36.72|36.42|36.65|36.35|72
1635777900000|2021-11-01 14:45:00|36.66|36.36|36.71|36.41|36.73|36.43|36.65|36.35|70
1635778200000|2021-11-01 14:50:00|36.72|36.42|36.58|36.28|36.72|36.42|36.57|36.27|92
1635778500000|2021-11-01 14:55:00|36.59|36.29|36.58|36.28|36.6|36.3|36.5|36.2|138
1635778800000|2021-11-01 15:00:00|36.59|36.29|36.64|36.34|36.69|36.39|36.58|36.28|93
1635779100000|2021-11-01 15:05:00|36.63|36.33|36.64|36.34|36.66|36.36|36.62|36.32|42
1635779400000|2021-11-01 15:10:00|36.65|36.35|36.66|36.36|36.69|36.39|36.64|36.34|97
1635779700000|2021-11-01 15:15:00|36.67|36.37|36.7|36.4|36.71|36.41|36.66|36.36|80
1635780000000|2021-11-01 15:20:00|36.71|36.41|36.74|36.44|36.79|36.49|36.7|36.4|92
1635780300000|2021-11-01 15:25:00|36.73|36.43|36.72|36.42|36.75|36.45|36.68|36.38|53
1635780600000|2021-11-01 15:30:00|36.73|36.43|36.77|36.47|36.78|36.48|36.7|36.4|89
1635780900000|2021-11-01 15:35:00|36.78|36.48|36.77|36.47|36.8|36.5|36.76|36.46|47
1635781200000|2021-11-01 15:40:00|36.78|36.48|36.76|36.46|36.8|36.5|36.76|36.46|56
1635781500000|2021-11-01 15:45:00|36.77|36.47|36.69|36.39|36.78|36.48|36.66|36.36|82
1635781800000|2021-11-01 15:50:00|36.7|36.4|36.73|36.43|36.73|36.43|36.66|36.36|44
1635782100000|2021-11-01 15:55:00|36.72|36.42|36.7|36.4|36.73|36.43|36.69|36.39|74
1635782400000|2021-11-01 16:00:00|36.73|36.43|36.64|36.34|36.81|36.51|36.63|36.33|153
1635782700000|2021-11-01 16:05:00|36.65|36.35|36.58|36.28|36.65|36.35|36.58|36.28|49
1635783000000|2021-11-01 16:10:00|36.59|36.29|36.58|36.28|36.61|36.31|36.55|36.25|60
1635783300000|2021-11-01 16:15:00|36.59|36.29|36.72|36.42|36.74|36.44|36.59|36.29|49
1635783600000|2021-11-01 16:20:00|36.73|36.43|36.79|36.49|36.84|36.54|36.72|36.42|58
1635783900000|2021-11-01 16:25:00|36.78|36.48|36.68|36.38|36.79|36.49|36.68|36.38|51
1635784200000|2021-11-01 16:30:00|36.69|36.39|36.67|36.37|36.76|36.46|36.67|36.37|75
1635784500000|2021-11-01 16:35:00|36.68|36.38|36.67|36.37|36.68|36.38|36.59|36.29|111
1635784800000|2021-11-01 16:40:00|36.66|36.36|36.69|36.39|36.74|36.44|36.66|36.36|96
1635785100000|2021-11-01 16:45:00|36.7|36.4|36.57|36.27|36.72|36.42|36.56|36.26|143
1635785400000|2021-11-01 16:50:00|36.56|36.26|36.61|36.31|36.63|36.33|36.55|36.25|86
1635785700000|2021-11-01 16:55:00|36.6|36.3|36.51|36.21|36.65|36.35|36.5|36.2|80
1635786000000|2021-11-01 17:00:00|36.5|36.2|36.46|36.16|36.56|36.26|36.45|36.15|115
1635786300000|2021-11-01 17:05:00|36.47|36.17|36.48|36.18|36.51|36.21|36.45|36.15|111
1635786600000|2021-11-01 17:10:00|36.47|36.17|36.49|36.19|36.49|36.19|36.43|36.13|88
1635786900000|2021-11-01 17:15:00|36.48|36.18|36.53|36.23|36.57|36.27|36.47|36.17|78
1635787200000|2021-11-01 17:20:00|36.52|36.22|36.56|36.26|36.57|36.27|36.52|36.22|71
1635787500000|2021-11-01 17:25:00|36.55|36.25|36.51|36.21|36.58|36.28|36.5|36.2|72
1635787800000|2021-11-01 17:30:00|36.5|36.2|36.43|36.13|36.54|36.24|36.42|36.12|105
1635788100000|2021-11-01 17:35:00|36.42|36.12|36.48|36.18|36.54|36.24|36.42|36.12|56
1635788400000|2021-11-01 17:40:00|36.49|36.19|36.34|36.04|36.57|36.27|36.33|36.03|146
1635788700000|2021-11-01 17:45:00|36.35|36.05|36.5|36.2|36.52|36.22|36.33|36.03|124
1635789000000|2021-11-01 17:50:00|36.49|36.19|36.37|36.07|36.5|36.2|36.37|36.07|90
1635789300000|2021-11-01 17:55:00|36.38|36.08|36.37|36.07|36.42|36.12|36.33|36.03|62
1635789600000|2021-11-01 18:00:00|36.36|36.06|36.29|35.99|36.41|36.11|36.29|35.99|111
1635789900000|2021-11-01 18:05:00|36.28|35.98|36.31|36.01|36.32|36.02|36.23|35.93|97
1635790200000|2021-11-01 18:10:00|36.32|36.02|36.36|36.06|36.38|36.08|36.32|36.02|99
1635790500000|2021-11-01 18:15:00|36.35|36.05|36.28|35.98|36.35|36.05|36.25|35.95|79
1635790800000|2021-11-01 18:20:00|36.27|35.97|36.28|35.98|36.33|36.03|36.26|35.96|72
1635791100000|2021-11-01 18:25:00|36.26|35.96|36.33|36.03|36.34|36.04|36.26|35.96|50
1635791400000|2021-11-01 18:30:00|36.32|36.02|36.26|35.96|36.34|36.04|36.26|35.96|79
1635791700000|2021-11-01 18:35:00|36.27|35.97|36.33|36.03|36.33|36.03|36.26|35.96|67
1635792000000|2021-11-01 18:40:00|36.34|36.04|36.43|36.13|36.44|36.14|36.33|36.03|62
1635792300000|2021-11-01 18:45:00|36.44|36.14|36.41|36.11|36.44|36.14|36.37|36.07|78
1635792600000|2021-11-01 18:50:00|36.42|36.12|36.45|36.15|36.45|36.15|36.37|36.07|90
1635792900000|2021-11-01 18:55:00|36.46|36.16|36.36|36.06|36.46|36.16|36.31|36.01|110
1635793200000|2021-11-01 19:00:00|36.35|36.05|36.44|36.14|36.47|36.17|36.28|35.98|164
1635793500000|2021-11-01 19:05:00|36.46|36.16|36.59|36.29|36.59|36.29|36.45|36.15|135
1635793800000|2021-11-01 19:10:00|36.58|36.28|36.57|36.27|36.58|36.28|36.45|36.15|111
1635794100000|2021-11-01 19:15:00|36.58|36.28|36.59|36.29|36.66|36.36|36.58|36.28|112
1635794400000|2021-11-01 19:20:00|36.6|36.3|36.61|36.31|36.67|36.37|36.57|36.27|85
1635794700000|2021-11-01 19:25:00|36.6|36.3|36.65|36.35|36.65|36.35|36.6|36.3|74
1635795000000|2021-11-01 19:30:00|36.64|36.34|36.62|36.32|36.65|36.35|36.61|36.31|54
1635795300000|2021-11-01 19:35:00|36.63|36.33|36.63|36.33|36.64|36.34|36.62|36.32|33
1635795600000|2021-11-01 19:40:00|36.62|36.32|36.57|36.27|36.62|36.32|36.56|36.26|103
1635795900000|2021-11-01 19:45:00|36.56|36.26|36.63|36.33|36.64|36.34|36.55|36.25|65
1635796200000|2021-11-01 19:50:00|36.62|36.32|36.61|36.31|36.66|36.36|36.59|36.29|66
1635796500000|2021-11-01 19:55:00|36.62|36.32|36.64|36.34|36.66|36.36|36.59|36.29|84
1635796800000|2021-11-01 20:00:00|36.63|36.33|36.58|36.28|36.63|36.33|36.53|36.23|139
1635797100000|2021-11-01 20:05:00|36.59|36.29|36.58|36.28|36.62|36.32|36.57|36.27|119
1635797400000|2021-11-01 20:10:00|36.59|36.29|36.65|36.35|36.65|36.35|36.57|36.27|60
1635797700000|2021-11-01 20:15:00|36.64|36.34|36.54|36.24|36.65|36.35|36.54|36.24|87
1635798000000|2021-11-01 20:20:00|36.55|36.25|36.56|36.26|36.59|36.29|36.53|36.23|63
1635798300000|2021-11-01 20:25:00|36.57|36.27|36.5|36.2|36.57|36.27|36.49|36.19|68
1635798600000|2021-11-01 20:30:00|36.51|36.21|36.37|36.07|36.52|36.22|36.36|36.06|96
1635798900000|2021-11-01 20:35:00|36.38|36.08|36.42|36.12|36.45|36.15|36.35|36.05|90
1635799200000|2021-11-01 20:40:00|36.41|36.11|36.44|36.14|36.44|36.14|36.39|36.09|75
1635799500000|2021-11-01 20:45:00|36.45|36.15|36.41|36.11|36.47|36.17|36.41|36.11|94
1635799800000|2021-11-01 20:50:00|36.42|36.12|36.47|36.17|36.48|36.18|36.4|36.1|74
1635800100000|2021-11-01 20:55:00|36.46|36.16|36.53|36.23|36.53|36.23|36.46|36.16|60
1635800400000|2021-11-01 21:00:00|36.54|36.24|36.44|36.14|36.54|36.24|36.44|36.14|60
1635800700000|2021-11-01 21:05:00|36.43|36.13|36.4|36.1|36.43|36.13|36.38|36.08|65
1635801000000|2021-11-01 21:10:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|78
1635801300000|2021-11-01 21:15:00|36.33|36.03|36.4|36.1|36.44|36.14|36.33|36.03|88
1635801600000|2021-11-01 21:20:00|36.39|36.09|36.45|36.15|36.49|36.19|36.39|36.09|32
1635801900000|2021-11-01 21:25:00|36.44|36.14|36.51|36.21|36.53|36.23|36.43|36.13|37
1635802200000|2021-11-01 21:30:00|36.5|36.2|36.48|36.18|36.51|36.21|36.46|36.16|35
1635802500000|2021-11-01 21:35:00|36.49|36.19|36.41|36.11|36.53|36.23|36.4|36.1|69
1635802800000|2021-11-01 21:40:00|36.42|36.12|36.57|36.27|36.57|36.27|36.41|36.11|76
1635803100000|2021-11-01 21:45:00|36.58|36.28|36.6|36.3|36.61|36.31|36.55|36.25|57
1635803400000|2021-11-01 21:50:00|36.61|36.31|36.59|36.29|36.61|36.31|36.57|36.27|21
1635803700000|2021-11-01 21:55:00|36.6|36.3|36.61|36.31|36.63|36.33|36.57|36.27|42
1635804000000|2021-11-01 22:00:00|36.6|36.3|36.64|36.34|36.66|36.36|36.57|36.27|50
1635804300000|2021-11-01 22:05:00|36.63|36.33|36.61|36.31|36.74|36.44|36.6|36.3|92
1635804600000|2021-11-01 22:10:00|36.6|36.3|36.65|36.35|36.7|36.4|36.56|36.26|82
1635804900000|2021-11-01 22:15:00|36.66|36.36|36.63|36.33|36.68|36.38|36.61|36.31|41
1635805200000|2021-11-01 22:20:00|36.64|36.34|36.71|36.41|36.73|36.43|36.62|36.32|45
1635805500000|2021-11-01 22:25:00|36.72|36.42|36.76|36.46|36.79|36.49|36.67|36.37|42
1635805800000|2021-11-01 22:30:00|36.75|36.45|36.67|36.37|36.75|36.45|36.64|36.34|75
1635806100000|2021-11-01 22:35:00|36.68|36.38|36.65|36.35|36.76|36.46|36.64|36.34|56
1635806400000|2021-11-01 22:40:00|36.66|36.36|36.69|36.39|36.7|36.4|36.64|36.34|41
1635806700000|2021-11-01 22:45:00|36.7|36.4|36.7|36.4|36.73|36.43|36.69|36.39|24
1635807000000|2021-11-01 22:50:00|36.71|36.41|36.71|36.41|36.72|36.42|36.69|36.39|25
1635807300000|2021-11-01 22:55:00|36.7|36.4|36.63|36.33|36.7|36.4|36.63|36.33|40
1635807600000|2021-11-01 23:00:00|36.64|36.34|36.7|36.4|36.71|36.41|36.63|36.33|73
1635807900000|2021-11-01 23:05:00|36.71|36.41|36.71|36.41|36.72|36.42|36.7|36.4|31
1635808200000|2021-11-01 23:10:00|36.72|36.42|36.72|36.42|36.75|36.45|36.7|36.4|38
1635808500000|2021-11-01 23:15:00|36.71|36.41|36.71|36.41|36.73|36.43|36.68|36.38|33
1635808800000|2021-11-01 23:20:00|36.7|36.4|36.78|36.48|36.78|36.48|36.67|36.37|58
1635809100000|2021-11-01 23:25:00|36.79|36.49|36.74|36.44|36.8|36.5|36.73|36.43|31
1635809400000|2021-11-01 23:30:00|36.73|36.43|36.76|36.46|36.76|36.46|36.72|36.42|45
1635809700000|2021-11-01 23:35:00|36.75|36.45|36.82|36.52|36.82|36.52|36.71|36.41|59
1635810000000|2021-11-01 23:40:00|36.83|36.53|36.8|36.5|36.85|36.55|36.78|36.48|56
1635810300000|2021-11-01 23:45:00|36.79|36.49|36.83|36.53|36.83|36.53|36.77|36.47|49
1635810600000|2021-11-01 23:50:00|36.84|36.54|36.81|36.51|36.84|36.54|36.8|36.5|28
1635810900000|2021-11-01 23:55:00|36.8|36.5|36.74|36.44|36.8|36.5|36.74|36.44|56
1635811200000|2021-11-02 00:00:00|36.75|36.45|36.81|36.51|36.83|36.53|36.67|36.37|75
1635811500000|2021-11-02 00:05:00|36.8|36.5|36.74|36.44|36.8|36.5|36.66|36.36|108
1635811800000|2021-11-02 00:10:00|36.75|36.45|36.92|36.62|36.94|36.64|36.75|36.45|55
1635812100000|2021-11-02 00:15:00|36.91|36.61|36.86|36.56|36.91|36.61|36.83|36.53|74
1635812400000|2021-11-02 00:20:00|36.87|36.57|36.85|36.55|36.9|36.6|36.85|36.55|44
1635812700000|2021-11-02 00:25:00|36.86|36.56|36.88|36.58|36.88|36.58|36.83|36.53|34
1635813000000|2021-11-02 00:30:00|36.87|36.57|36.64|36.34|36.87|36.57|36.61|36.31|103
1635813300000|2021-11-02 00:35:00|36.63|36.33|36.59|36.29|36.63|36.33|36.53|36.23|131
1635813600000|2021-11-02 00:40:00|36.58|36.28|36.51|36.21|36.59|36.29|36.51|36.21|80
1635813900000|2021-11-02 00:45:00|36.52|36.22|36.62|36.32|36.67|36.37|36.51|36.21|98
1635814200000|2021-11-02 00:50:00|36.63|36.33|36.6|36.3|36.66|36.36|36.59|36.29|91
1635814500000|2021-11-02 00:55:00|36.61|36.31|36.56|36.26|36.61|36.31|36.51|36.21|101
1635814800000|2021-11-02 01:00:00|36.55|36.25|36.48|36.18|36.55|36.25|36.48|36.18|87
1635815100000|2021-11-02 01:05:00|36.47|36.17|36.63|36.33|36.65|36.35|36.45|36.15|164
1635815400000|2021-11-02 01:10:00|36.62|36.32|36.73|36.43|36.75|36.45|36.61|36.31|83
1635815700000|2021-11-02 01:15:00|36.74|36.44|36.81|36.51|36.82|36.52|36.7|36.4|33
1635816000000|2021-11-02 01:20:00|36.83|36.53|36.82|36.52|36.88|36.58|36.8|36.5|58
1635816300000|2021-11-02 01:25:00|36.83|36.53|36.84|36.54|36.86|36.56|36.82|36.52|28
1635816600000|2021-11-02 01:30:00|36.85|36.55|36.84|36.54|36.88|36.58|36.83|36.53|23
1635816900000|2021-11-02 01:35:00|36.83|36.53|36.82|36.52|36.9|36.6|36.82|36.52|60
1635817200000|2021-11-02 01:40:00|36.81|36.51|36.72|36.42|36.82|36.52|36.72|36.42|76
1635817500000|2021-11-02 01:45:00|36.73|36.43|36.73|36.43|36.73|36.43|36.65|36.35|82
1635817800000|2021-11-02 01:50:00|36.74|36.44|36.82|36.52|36.83|36.53|36.72|36.42|148
1635818100000|2021-11-02 01:55:00|36.81|36.51|36.9|36.6|36.91|36.61|36.75|36.45|90
1635818400000|2021-11-02 02:00:00|36.91|36.61|37|36.7|37|36.7|36.9|36.6|71
1635818700000|2021-11-02 02:05:00|36.99|36.69|36.96|36.66|37.01|36.71|36.96|36.66|76
1635819000000|2021-11-02 02:10:00|36.97|36.67|36.84|36.54|36.98|36.68|36.84|36.54|45
1635819300000|2021-11-02 02:15:00|36.83|36.53|36.88|36.58|36.88|36.58|36.8|36.5|55
1635819600000|2021-11-02 02:20:00|36.87|36.57|36.87|36.57|36.89|36.59|36.83|36.53|57
1635819900000|2021-11-02 02:25:00|36.86|36.56|36.85|36.55|36.87|36.57|36.78|36.48|75
1635820200000|2021-11-02 02:30:00|36.86|36.56|36.84|36.54|36.86|36.56|36.79|36.49|61
1635820500000|2021-11-02 02:35:00|36.83|36.53|36.84|36.54|36.9|36.6|36.83|36.53|80
1635820800000|2021-11-02 02:40:00|36.85|36.55|36.76|36.46|36.85|36.55|36.75|36.45|74
1635821100000|2021-11-02 02:45:00|36.75|36.45|36.7|36.4|36.81|36.51|36.7|36.4|61
1635821400000|2021-11-02 02:50:00|36.71|36.41|36.67|36.37|36.73|36.43|36.67|36.37|38
1635821700000|2021-11-02 02:55:00|36.66|36.36|36.71|36.41|36.73|36.43|36.66|36.36|78
1635822000000|2021-11-02 03:00:00|36.72|36.42|36.82|36.52|36.83|36.53|36.71|36.41|88
1635822300000|2021-11-02 03:05:00|36.81|36.51|36.8|36.5|36.85|36.55|36.79|36.49|61
1635822600000|2021-11-02 03:10:00|36.79|36.49|36.76|36.46|36.8|36.5|36.74|36.44|34
1635822900000|2021-11-02 03:15:00|36.75|36.45|36.72|36.42|36.78|36.48|36.7|36.4|76
1635823200000|2021-11-02 03:20:00|36.71|36.41|36.76|36.46|36.8|36.5|36.71|36.41|60
1635823500000|2021-11-02 03:25:00|36.75|36.45|36.73|36.43|36.76|36.46|36.7|36.4|65
1635823800000|2021-11-02 03:30:00|36.72|36.42|36.75|36.45|36.78|36.48|36.71|36.41|42
1635824100000|2021-11-02 03:35:00|36.74|36.44|36.73|36.43|36.75|36.45|36.7|36.4|30
1635824400000|2021-11-02 03:40:00|36.72|36.42|36.75|36.45|36.77|36.47|36.72|36.42|60
1635824700000|2021-11-02 03:45:00|36.74|36.44|36.75|36.45|36.76|36.46|36.74|36.44|24
1635825000000|2021-11-02 03:50:00|36.74|36.44|36.8|36.5|36.8|36.5|36.74|36.44|61
1635825300000|2021-11-02 03:55:00|36.79|36.49|36.76|36.46|36.79|36.49|36.74|36.44|44
1635825600000|2021-11-02 04:00:00|36.77|36.47|36.72|36.42|36.81|36.51|36.72|36.42|61
1635825900000|2021-11-02 04:05:00|36.73|36.43|36.79|36.49|36.81|36.51|36.72|36.42|93
1635826200000|2021-11-02 04:10:00|36.77|36.47|36.77|36.47|36.79|36.49|36.76|36.46|23
1635826500000|2021-11-02 04:15:00|36.78|36.48|36.83|36.53|36.83|36.53|36.78|36.48|47
1635826800000|2021-11-02 04:20:00|36.82|36.52|36.79|36.49|36.83|36.53|36.76|36.46|83
1635827100000|2021-11-02 04:25:00|36.8|36.5|36.89|36.59|36.89|36.59|36.79|36.49|44
1635827400000|2021-11-02 04:30:00|36.88|36.58|36.91|36.61|36.92|36.62|36.86|36.56|32
1635827700000|2021-11-02 04:35:00|36.92|36.62|36.93|36.63|36.95|36.65|36.91|36.61|58
1635828000000|2021-11-02 04:40:00|36.94|36.64|36.93|36.63|36.95|36.65|36.92|36.62|46
1635828300000|2021-11-02 04:45:00|36.89|36.59|36.88|36.58|36.9|36.6|36.87|36.57|25
1635828600000|2021-11-02 04:50:00|36.87|36.57|36.9|36.6|36.9|36.6|36.87|36.57|22
1635828900000|2021-11-02 04:55:00|36.89|36.59|36.92|36.62|36.92|36.62|36.88|36.58|31
1635829200000|2021-11-02 05:00:00|36.9|36.6|36.88|36.58|36.92|36.62|36.88|36.58|34
1635829500000|2021-11-02 05:05:00|36.87|36.57|36.87|36.57|36.91|36.61|36.86|36.56|65
1635829800000|2021-11-02 05:10:00|36.88|36.58|36.84|36.54|36.88|36.58|36.84|36.54|29
1635830100000|2021-11-02 05:15:00|36.85|36.55|36.85|36.55|36.87|36.57|36.84|36.54|29
1635830400000|2021-11-02 05:20:00|36.84|36.54|36.86|36.56|36.86|36.56|36.84|36.54|33
1635830700000|2021-11-02 05:25:00|36.9|36.6|36.9|36.6|36.93|36.63|36.89|36.59|43
1635831000000|2021-11-02 05:30:00|36.91|36.61|36.94|36.64|36.96|36.66|36.88|36.58|91
1635831300000|2021-11-02 05:35:00|36.95|36.65|36.95|36.65|36.96|36.66|36.93|36.63|58
1635831600000|2021-11-02 05:40:00|36.94|36.64|36.94|36.64|37|36.7|36.94|36.64|67
1635831900000|2021-11-02 05:45:00|36.95|36.65|36.96|36.66|36.98|36.68|36.92|36.62|89
1635832200000|2021-11-02 05:50:00|36.95|36.65|36.93|36.63|36.95|36.65|36.92|36.62|39
1635832500000|2021-11-02 05:55:00|36.92|36.62|36.95|36.65|36.95|36.65|36.91|36.61|22
1635832800000|2021-11-02 06:00:00|36.96|36.66|36.95|36.65|36.97|36.67|36.94|36.64|66
1635833100000|2021-11-02 06:05:00|36.94|36.64|36.95|36.65|36.98|36.68|36.94|36.64|49
1635833400000|2021-11-02 06:10:00|36.96|36.66|36.96|36.66|36.97|36.67|36.94|36.64|67
1635833700000|2021-11-02 06:15:00|36.97|36.67|36.97|36.67|36.98|36.68|36.94|36.64|49
1635834000000|2021-11-02 06:20:00|36.96|36.66|36.91|36.61|36.96|36.66|36.91|36.61|35
1635834300000|2021-11-02 06:25:00|36.9|36.6|36.9|36.6|36.91|36.61|36.87|36.57|39
1635834600000|2021-11-02 06:30:00|36.89|36.59|36.92|36.62|36.92|36.62|36.84|36.54|43
1635834900000|2021-11-02 06:35:00|36.91|36.61|36.96|36.66|36.96|36.66|36.88|36.58|76
1635835200000|2021-11-02 06:40:00|36.95|36.65|36.86|36.56|36.96|36.66|36.84|36.54|33
1635835500000|2021-11-02 06:45:00|36.87|36.57|36.87|36.57|36.95|36.65|36.86|36.56|59
1635835800000|2021-11-02 06:50:00|36.86|36.56|36.89|36.59|36.92|36.62|36.86|36.56|46
1635836100000|2021-11-02 06:55:00|36.9|36.6|36.9|36.6|36.92|36.62|36.88|36.58|33
1635836400000|2021-11-02 07:00:00|36.89|36.59|36.92|36.62|36.95|36.65|36.89|36.59|38
1635836700000|2021-11-02 07:05:00|36.93|36.63|36.92|36.62|36.94|36.64|36.92|36.62|44
1635837000000|2021-11-02 07:10:00|36.93|36.63|36.88|36.58|36.93|36.63|36.88|36.58|37
1635837300000|2021-11-02 07:15:00|36.89|36.59|36.89|36.59|36.92|36.62|36.88|36.58|25
1635837600000|2021-11-02 07:20:00|36.88|36.58|36.83|36.53|36.89|36.59|36.82|36.52|26
1635837900000|2021-11-02 07:25:00|36.84|36.54|36.79|36.49|36.85|36.55|36.78|36.48|39
1635838200000|2021-11-02 07:30:00|36.78|36.48|36.81|36.51|36.84|36.54|36.78|36.48|31
1635838500000|2021-11-02 07:35:00|36.82|36.52|36.81|36.51|36.85|36.55|36.79|36.49|32
1635838800000|2021-11-02 07:40:00|36.8|36.5|36.78|36.48|36.84|36.54|36.77|36.47|41
1635839100000|2021-11-02 07:45:00|36.79|36.49|36.77|36.47|36.79|36.49|36.73|36.43|34
1635839400000|2021-11-02 07:50:00|36.78|36.48|36.75|36.45|36.85|36.55|36.75|36.45|62
1635839700000|2021-11-02 07:55:00|36.76|36.46|36.75|36.45|36.82|36.52|36.73|36.43|71
1635840000000|2021-11-02 08:00:00|36.76|36.46|36.73|36.43|36.8|36.5|36.73|36.43|80
1635840300000|2021-11-02 08:05:00|36.74|36.44|36.72|36.42|36.8|36.5|36.7|36.4|67
1635840600000|2021-11-02 08:10:00|36.73|36.43|36.73|36.43|36.77|36.47|36.71|36.41|65
1635840900000|2021-11-02 08:15:00|36.72|36.42|36.73|36.43|36.74|36.44|36.71|36.41|26
1635841200000|2021-11-02 08:20:00|36.74|36.44|36.71|36.41|36.77|36.47|36.71|36.41|30
1635841500000|2021-11-02 08:25:00|36.7|36.4|36.68|36.38|36.73|36.43|36.68|36.38|39
1635841800000|2021-11-02 08:30:00|36.67|36.37|36.7|36.4|36.71|36.41|36.66|36.36|53
1635842100000|2021-11-02 08:35:00|36.71|36.41|36.73|36.43|36.82|36.52|36.7|36.4|81
1635842400000|2021-11-02 08:40:00|36.74|36.44|36.62|36.32|36.74|36.44|36.62|36.32|69
1635842700000|2021-11-02 08:45:00|36.63|36.33|36.72|36.42|36.73|36.43|36.62|36.32|60
1635843000000|2021-11-02 08:50:00|36.71|36.41|36.71|36.41|36.74|36.44|36.69|36.39|59
1635843300000|2021-11-02 08:55:00|36.7|36.4|36.73|36.43|36.75|36.45|36.69|36.39|48
1635843600000|2021-11-02 09:00:00|36.74|36.44|36.73|36.43|36.78|36.48|36.72|36.42|64
1635843900000|2021-11-02 09:05:00|36.74|36.44|36.75|36.45|36.75|36.45|36.68|36.38|78
1635844200000|2021-11-02 09:10:00|36.74|36.44|36.7|36.4|36.74|36.44|36.67|36.37|68
1635844500000|2021-11-02 09:15:00|36.69|36.39|36.75|36.45|36.77|36.47|36.68|36.38|79
1635844800000|2021-11-02 09:20:00|36.74|36.44|36.82|36.52|36.82|36.52|36.74|36.44|83
1635845100000|2021-11-02 09:25:00|36.83|36.53|36.9|36.6|36.93|36.63|36.81|36.51|69
1635845400000|2021-11-02 09:30:00|36.89|36.59|36.91|36.61|36.92|36.62|36.82|36.52|58
1635845700000|2021-11-02 09:35:00|36.92|36.62|36.9|36.6|36.94|36.64|36.89|36.59|41
1635846000000|2021-11-02 09:40:00|36.95|36.65|37.1|36.8|37.1|36.8|36.92|36.62|61
1635846300000|2021-11-02 09:45:00|37.08|36.78|37.23|36.93|37.23|36.93|37.08|36.78|82
1635846600000|2021-11-02 09:50:00|37.24|36.94|37.29|36.99|37.29|36.99|37.22|36.92|82
1635846900000|2021-11-02 09:55:00|37.3|37|37.31|37.01|37.32|37.02|37.24|36.94|113
1635847200000|2021-11-02 10:00:00|37.3|37|37.35|37.05|37.36|37.06|37.29|36.99|82
1635847500000|2021-11-02 10:05:00|37.36|37.06|37.34|37.04|37.36|37.06|37.25|36.95|90
1635847800000|2021-11-02 10:10:00|37.35|37.05|37.31|37.01|37.36|37.06|37.29|36.99|106
1635848100000|2021-11-02 10:15:00|37.3|37|37.27|36.97|37.31|37.01|37.21|36.91|120
1635848400000|2021-11-02 10:20:00|37.28|36.98|37.29|36.99|37.35|37.05|37.22|36.92|125
1635848700000|2021-11-02 10:25:00|37.28|36.98|37.17|36.87|37.28|36.98|37.16|36.86|109
1635849000000|2021-11-02 10:30:00|37.16|36.86|37.25|36.95|37.25|36.95|37.15|36.85|101
1635849300000|2021-11-02 10:35:00|37.24|36.94|37.15|36.85|37.25|36.95|37.14|36.84|79
1635849600000|2021-11-02 10:40:00|37.16|36.86|37.15|36.85|37.2|36.9|37.13|36.83|83
1635849900000|2021-11-02 10:45:00|37.16|36.86|37.11|36.81|37.18|36.88|37.1|36.8|42
1635850200000|2021-11-02 10:50:00|37.12|36.82|37.15|36.85|37.2|36.9|37.11|36.81|67
1635850500000|2021-11-02 10:55:00|37.16|36.86|37.18|36.88|37.2|36.9|37.15|36.85|45
1635850800000|2021-11-02 11:00:00|37.19|36.89|37.14|36.84|37.2|36.9|37.13|36.83|46
1635851100000|2021-11-02 11:05:00|37.15|36.85|37.12|36.82|37.17|36.87|37.1|36.8|89
1635851400000|2021-11-02 11:10:00|37.13|36.83|37.17|36.87|37.18|36.88|37.12|36.82|40
1635851700000|2021-11-02 11:15:00|37.18|36.88|37.06|36.76|37.21|36.91|37.05|36.75|80
1635852000000|2021-11-02 11:20:00|37.07|36.77|37.17|36.87|37.25|36.95|37.07|36.77|67
1635852300000|2021-11-02 11:25:00|37.18|36.88|37.25|36.95|37.25|36.95|37.16|36.86|57
1635852600000|2021-11-02 11:30:00|37.23|36.93|37.29|36.99|37.3|37|37.23|36.93|59
1635852900000|2021-11-02 11:35:00|37.3|37|37.24|36.94|37.31|37.01|37.22|36.92|56
1635853200000|2021-11-02 11:40:00|37.23|36.93|37.2|36.9|37.24|36.94|37.17|36.87|46
1635853500000|2021-11-02 11:45:00|37.21|36.91|37.18|36.88|37.25|36.95|37.17|36.87|60
1635853800000|2021-11-02 11:50:00|37.17|36.87|37.2|36.9|37.21|36.91|37.17|36.87|38
1635854100000|2021-11-02 11:55:00|37.19|36.89|37.11|36.81|37.21|36.91|37.1|36.8|56
1635854400000|2021-11-02 12:00:00|37.12|36.82|37.15|36.85|37.16|36.86|37.09|36.79|97
1635854700000|2021-11-02 12:05:00|37.16|36.86|37.08|36.78|37.16|36.86|37.07|36.77|25
1635855000000|2021-11-02 12:10:00|37.07|36.77|37.07|36.77|37.09|36.79|37.06|36.76|85
1635855300000|2021-11-02 12:15:00|37.08|36.78|37.07|36.77|37.09|36.79|37.06|36.76|42
1635855600000|2021-11-02 12:20:00|37.06|36.76|37.1|36.8|37.11|36.81|37.06|36.76|59
1635855900000|2021-11-02 12:25:00|37.11|36.81|37.07|36.77|37.12|36.82|37.06|36.76|49
1635856200000|2021-11-02 12:30:00|37.06|36.76|37.1|36.8|37.12|36.82|37.06|36.76|30
1635856500000|2021-11-02 12:35:00|37.11|36.81|37.15|36.85|37.16|36.86|37.11|36.81|44
1635856800000|2021-11-02 12:40:00|37.16|36.86|37.14|36.84|37.16|36.86|37.12|36.82|40
1635857100000|2021-11-02 12:45:00|37.13|36.83|37.15|36.85|37.16|36.86|37.11|36.81|33
1635857400000|2021-11-02 12:50:00|37.14|36.84|37.11|36.81|37.15|36.85|37.11|36.81|20
1635857700000|2021-11-02 12:55:00|37.1|36.8|37.13|36.83|37.13|36.83|37.06|36.76|36
1635858000000|2021-11-02 13:00:00|37.12|36.82|37.14|36.84|37.17|36.87|37.1|36.8|52
1635858300000|2021-11-02 13:05:00|37.13|36.83|37.17|36.87|37.2|36.9|37.13|36.83|32
1635858600000|2021-11-02 13:10:00|37.18|36.88|37.15|36.85|37.19|36.89|37.15|36.85|16
1635858900000|2021-11-02 13:15:00|37.16|36.86|37.22|36.92|37.23|36.93|37.15|36.85|31
1635859200000|2021-11-02 13:20:00|37.21|36.91|37.25|36.95|37.25|36.95|37.21|36.91|33
1635859500000|2021-11-02 13:25:00|37.24|36.94|37.22|36.92|37.24|36.94|37.19|36.89|63
1635859800000|2021-11-02 13:30:00|37.21|36.91|37.19|36.89|37.22|36.92|37.19|36.89|36
1635860100000|2021-11-02 13:35:00|37.2|36.9|37.23|36.93|37.23|36.93|37.19|36.89|30
1635860400000|2021-11-02 13:40:00|37.24|36.94|37.27|36.97|37.29|36.99|37.23|36.93|46
1635860700000|2021-11-02 13:45:00|37.26|36.96|37.24|36.94|37.26|36.96|37.23|36.93|21
1635861000000|2021-11-02 13:50:00|37.25|36.95|37.26|36.96|37.27|36.97|37.24|36.94|26
1635861300000|2021-11-02 13:55:00|37.27|36.97|37.28|36.98|37.31|37.01|37.25|36.95|47
1635861600000|2021-11-02 14:00:00|37.29|36.99|37.31|37.01|37.36|37.06|37.29|36.99|119
1635861900000|2021-11-02 14:05:00|37.3|37|37.34|37.04|37.39|37.09|37.3|37|65
1635862200000|2021-11-02 14:10:00|37.33|37.03|37.26|36.96|37.36|37.06|37.25|36.95|63
1635862500000|2021-11-02 14:15:00|37.27|36.97|37.26|36.96|37.28|36.98|37.2|36.9|60
1635862800000|2021-11-02 14:20:00|37.27|36.97|37.23|36.93|37.32|37.02|37.23|36.93|77
1635863100000|2021-11-02 14:25:00|37.22|36.92|37.29|36.99|37.33|37.03|37.22|36.92|76
1635863400000|2021-11-02 14:30:00|37.28|36.98|37.34|37.04|37.34|37.04|37.27|36.97|51
1635863700000|2021-11-02 14:35:00|37.35|37.05|37.39|37.09|37.41|37.11|37.3|37|109
1635864000000|2021-11-02 14:40:00|37.4|37.1|37.38|37.08|37.43|37.13|37.35|37.05|77
1635864300000|2021-11-02 14:45:00|37.39|37.09|37.38|37.08|37.43|37.13|37.38|37.08|52
1635864600000|2021-11-02 14:50:00|37.39|37.09|37.4|37.1|37.41|37.11|37.37|37.07|30
1635864900000|2021-11-02 14:55:00|37.41|37.11|37.48|37.18|37.48|37.18|37.41|37.11|32
1635865200000|2021-11-02 15:00:00|37.49|37.19|37.51|37.21|37.55|37.25|37.45|37.15|68
1635865500000|2021-11-02 15:05:00|37.52|37.22|37.5|37.2|37.54|37.24|37.47|37.17|47
1635865800000|2021-11-02 15:10:00|37.49|37.19|37.38|37.08|37.49|37.19|37.38|37.08|72
1635866100000|2021-11-02 15:15:00|37.39|37.09|37.4|37.1|37.45|37.15|37.38|37.08|73
1635866400000|2021-11-02 15:20:00|37.41|37.11|37.48|37.18|37.51|37.21|37.4|37.1|68
1635866700000|2021-11-02 15:25:00|37.49|37.19|37.52|37.22|37.52|37.22|37.46|37.16|73
1635867000000|2021-11-02 15:30:00|37.51|37.21|37.49|37.19|37.54|37.24|37.46|37.16|95
1635867300000|2021-11-02 15:35:00|37.48|37.18|37.49|37.19|37.54|37.24|37.44|37.14|83
1635867600000|2021-11-02 15:40:00|37.5|37.2|37.48|37.18|37.51|37.21|37.42|37.12|97
1635867900000|2021-11-02 15:45:00|37.49|37.19|37.46|37.16|37.53|37.23|37.43|37.13|108
1635868200000|2021-11-02 15:50:00|37.45|37.15|37.49|37.19|37.5|37.2|37.42|37.12|74
1635868500000|2021-11-02 15:55:00|37.5|37.2|37.52|37.22|37.55|37.25|37.48|37.18|86
1635868800000|2021-11-02 16:00:00|37.53|37.23|37.48|37.18|37.55|37.25|37.45|37.15|111
1635869100000|2021-11-02 16:05:00|37.49|37.19|37.41|37.11|37.49|37.19|37.4|37.1|50
1635869400000|2021-11-02 16:10:00|37.4|37.1|37.37|37.07|37.42|37.12|37.37|37.07|51
1635869700000|2021-11-02 16:15:00|37.38|37.08|37.39|37.09|37.43|37.13|37.36|37.06|97
1635870000000|2021-11-02 16:20:00|37.4|37.1|37.61|37.31|37.62|37.32|37.38|37.08|125
1635870300000|2021-11-02 16:25:00|37.6|37.3|37.64|37.34|37.74|37.44|37.6|37.3|83
1635870600000|2021-11-02 16:30:00|37.63|37.33|38.06|37.76|38.06|37.76|37.62|37.32|143
1635870900000|2021-11-02 16:35:00|38.05|37.75|37.95|37.65|38.06|37.76|37.79|37.49|185
1635871200000|2021-11-02 16:40:00|37.96|37.66|38.08|37.78|38.09|37.79|37.87|37.57|89
1635871500000|2021-11-02 16:45:00|38.09|37.79|38.1|37.8|38.11|37.81|37.95|37.65|161
1635871800000|2021-11-02 16:50:00|38.11|37.81|38.04|37.74|38.12|37.82|38.04|37.74|73
1635872100000|2021-11-02 16:55:00|38.03|37.73|38.04|37.74|38.08|37.78|37.91|37.61|115
1635872400000|2021-11-02 17:00:00|38.05|37.75|37.93|37.63|38.08|37.78|37.89|37.59|94
1635872700000|2021-11-02 17:05:00|37.94|37.64|38.02|37.72|38.03|37.73|37.89|37.59|67
1635873000000|2021-11-02 17:10:00|38.01|37.71|38.09|37.79|38.11|37.81|38.01|37.71|78
1635873300000|2021-11-02 17:15:00|38.11|37.81|38.12|37.82|38.12|37.82|38.09|37.79|39
1635873600000|2021-11-02 17:20:00|38.11|37.81|38.03|37.73|38.12|37.82|38.02|37.72|53
1635873900000|2021-11-02 17:25:00|38.04|37.74|38.08|37.78|38.09|37.79|38.03|37.73|57
1635874200000|2021-11-02 17:30:00|38.09|37.79|37.99|37.69|38.09|37.79|37.97|37.67|67
1635874500000|2021-11-02 17:35:00|38|37.7|37.99|37.69|38.02|37.72|37.96|37.66|39
1635874800000|2021-11-02 17:40:00|37.98|37.68|37.95|37.65|37.98|37.68|37.9|37.6|79
1635875100000|2021-11-02 17:45:00|37.96|37.66|37.94|37.64|37.97|37.67|37.93|37.63|44
1635875400000|2021-11-02 17:50:00|37.93|37.63|37.93|37.63|37.95|37.65|37.91|37.61|51
1635875700000|2021-11-02 17:55:00|37.94|37.64|37.91|37.61|37.96|37.66|37.9|37.6|57
1635876000000|2021-11-02 18:00:00|37.9|37.6|37.9|37.6|37.94|37.64|37.83|37.53|91
1635876300000|2021-11-02 18:05:00|37.89|37.59|37.87|37.57|38.01|37.71|37.85|37.55|111
1635876600000|2021-11-02 18:10:00|37.88|37.58|37.88|37.58|37.93|37.63|37.86|37.56|111
1635876900000|2021-11-02 18:15:00|37.86|37.56|37.88|37.58|37.9|37.6|37.83|37.53|75
1635877200000|2021-11-02 18:20:00|37.87|37.57|37.91|37.61|37.93|37.63|37.87|37.57|63
1635877500000|2021-11-02 18:25:00|37.9|37.6|37.95|37.65|37.96|37.66|37.89|37.59|59
1635877800000|2021-11-02 18:30:00|37.94|37.64|38.03|37.73|38.03|37.73|37.92|37.62|96
1635878100000|2021-11-02 18:35:00|38.02|37.72|38.04|37.74|38.05|37.75|37.94|37.64|82
1635878400000|2021-11-02 18:40:00|38.03|37.73|37.95|37.65|38.03|37.73|37.94|37.64|85
1635878700000|2021-11-02 18:45:00|37.94|37.64|38.02|37.72|38.02|37.72|37.88|37.58|53
1635879000000|2021-11-02 18:50:00|38.01|37.71|37.97|37.67|38.02|37.72|37.95|37.65|64
1635879300000|2021-11-02 18:55:00|37.98|37.68|38.06|37.76|38.13|37.83|37.97|37.67|72
1635879600000|2021-11-02 19:00:00|38.05|37.75|38.21|37.91|38.23|37.93|38.04|37.74|68
1635879900000|2021-11-02 19:05:00|38.22|37.92|38.25|37.95|38.25|37.95|38.2|37.9|30
1635880200000|2021-11-02 19:10:00|38.24|37.94|38.14|37.84|38.25|37.95|38.12|37.82|50
1635880500000|2021-11-02 19:15:00|38.15|37.85|38.16|37.86|38.27|37.97|38.14|37.84|77
1635880800000|2021-11-02 19:20:00|38.17|37.87|38.21|37.91|38.25|37.95|38.17|37.87|47
1635881100000|2021-11-02 19:25:00|38.2|37.9|38.24|37.94|38.24|37.94|38.18|37.88|45
1635881400000|2021-11-02 19:30:00|38.23|37.93|38.27|37.97|38.28|37.98|38.2|37.9|65
1635881700000|2021-11-02 19:35:00|38.28|37.98|38.21|37.91|38.28|37.98|38.17|37.87|49
1635882000000|2021-11-02 19:40:00|38.2|37.9|38.15|37.85|38.22|37.92|38.14|37.84|70
1635882300000|2021-11-02 19:45:00|38.16|37.86|38.07|37.77|38.16|37.86|38.03|37.73|86
1635882600000|2021-11-02 19:50:00|38.08|37.78|38.09|37.79|38.09|37.79|38.04|37.74|57
1635882900000|2021-11-02 19:55:00|38.1|37.8|38.09|37.79|38.13|37.83|38.06|37.76|58
1635883200000|2021-11-02 20:00:00|38.1|37.8|38.03|37.73|38.12|37.82|38.03|37.73|96
1635883500000|2021-11-02 20:05:00|38.04|37.74|38.04|37.74|38.07|37.77|38.01|37.71|38
1635883800000|2021-11-02 20:10:00|38.03|37.73|38|37.7|38.04|37.74|38|37.7|65
1635884100000|2021-11-02 20:15:00|38.01|37.71|38.06|37.76|38.06|37.76|37.95|37.65|136
1635884400000|2021-11-02 20:20:00|38.05|37.75|38.1|37.8|38.13|37.83|38.01|37.71|124
1635884700000|2021-11-02 20:25:00|38.11|37.81|37.99|37.69|38.14|37.84|37.99|37.69|72
1635885000000|2021-11-02 20:30:00|38|37.7|37.91|37.61|38.01|37.71|37.9|37.6|85
1635885300000|2021-11-02 20:35:00|37.9|37.6|37.9|37.6|38.02|37.72|37.87|37.57|105
1635885600000|2021-11-02 20:40:00|37.89|37.59|37.97|37.67|37.97|37.67|37.86|37.56|73
1635885900000|2021-11-02 20:45:00|37.96|37.66|37.85|37.55|37.97|37.67|37.85|37.55|62
1635886200000|2021-11-02 20:50:00|37.84|37.54|37.85|37.55|37.89|37.59|37.79|37.49|63
1635886500000|2021-11-02 20:55:00|37.84|37.54|37.79|37.49|37.88|37.58|37.78|37.48|83
1635886800000|2021-11-02 21:00:00|37.78|37.48|37.81|37.51|37.86|37.56|37.78|37.48|53
1635887100000|2021-11-02 21:05:00|37.82|37.52|37.76|37.46|37.84|37.54|37.76|37.46|75
1635887400000|2021-11-02 21:10:00|37.75|37.45|37.75|37.45|37.8|37.5|37.75|37.45|27
1635887700000|2021-11-02 21:15:00|37.76|37.46|37.8|37.5|37.83|37.53|37.75|37.45|65
1635888000000|2021-11-02 21:20:00|37.79|37.49|37.82|37.52|37.83|37.53|37.79|37.49|24
1635888300000|2021-11-02 21:25:00|37.83|37.53|37.87|37.57|37.87|37.57|37.82|37.52|27
1635888600000|2021-11-02 21:30:00|37.86|37.56|37.91|37.61|37.91|37.61|37.86|37.56|20
1635888900000|2021-11-02 21:35:00|37.92|37.62|37.92|37.62|37.97|37.67|37.87|37.57|53
1635889200000|2021-11-02 21:40:00|37.93|37.63|37.94|37.64|37.95|37.65|37.92|37.62|24
1635889500000|2021-11-02 21:45:00|37.95|37.65|37.96|37.66|37.97|37.67|37.94|37.64|27
1635889800000|2021-11-02 21:50:00|37.95|37.65|37.92|37.62|37.95|37.65|37.92|37.62|20
1635890100000|2021-11-02 21:55:00|37.91|37.61|37.91|37.61|37.97|37.67|37.9|37.6|36
1635890400000|2021-11-02 22:00:00|37.9|37.6|37.93|37.63|37.93|37.63|37.82|37.52|95
1635890700000|2021-11-02 22:05:00|37.94|37.64|37.93|37.63|38.01|37.71|37.91|37.61|61
1635891000000|2021-11-02 22:10:00|37.94|37.64|37.95|37.65|38.01|37.71|37.93|37.63|46
1635891300000|2021-11-02 22:15:00|37.94|37.64|37.93|37.63|37.94|37.64|37.9|37.6|30
1635891600000|2021-11-02 22:20:00|37.91|37.61|37.91|37.61|37.95|37.65|37.87|37.57|51
1635891900000|2021-11-02 22:25:00|37.9|37.6|37.92|37.62|37.96|37.66|37.87|37.57|60
1635892200000|2021-11-02 22:30:00|37.93|37.63|37.94|37.64|37.95|37.65|37.91|37.61|39
1635892500000|2021-11-02 22:35:00|37.95|37.65|37.88|37.58|37.96|37.66|37.85|37.55|46
1635892800000|2021-11-02 22:40:00|37.87|37.57|37.94|37.64|37.94|37.64|37.85|37.55|41
1635893100000|2021-11-02 22:45:00|37.95|37.65|37.92|37.62|37.97|37.67|37.9|37.6|52
1635893400000|2021-11-02 22:50:00|37.91|37.61|37.88|37.58|37.92|37.62|37.85|37.55|49
1635893700000|2021-11-02 22:55:00|37.86|37.56|37.85|37.55|37.95|37.65|37.85|37.55|60
1635894000000|2021-11-02 23:00:00|37.86|37.56|37.88|37.58|37.89|37.59|37.84|37.54|75
1635894300000|2021-11-02 23:05:00|37.87|37.57|37.78|37.48|37.94|37.64|37.77|37.47|75
1635894600000|2021-11-02 23:10:00|37.79|37.49|37.8|37.5|37.82|37.52|37.77|37.47|41
1635894900000|2021-11-02 23:15:00|37.79|37.49|37.92|37.62|37.92|37.62|37.78|37.48|26
1635895200000|2021-11-02 23:20:00|37.91|37.61|37.89|37.59|38.05|37.75|37.88|37.58|101
1635895500000|2021-11-02 23:25:00|37.88|37.58|37.95|37.65|37.98|37.68|37.86|37.56|95
1635895800000|2021-11-02 23:30:00|37.94|37.64|38.11|37.81|38.13|37.83|37.94|37.64|66
1635896100000|2021-11-02 23:35:00|38.12|37.82|38.18|37.88|38.18|37.88|38.12|37.82|53
1635896400000|2021-11-02 23:40:00|38.19|37.89|38.18|37.88|38.22|37.92|38.17|37.87|92
1635896700000|2021-11-02 23:45:00|38.19|37.89|38.27|37.97|38.3|38|38.18|37.88|89
1635897000000|2021-11-02 23:50:00|38.28|37.98|38.31|38.01|38.33|38.03|38.28|37.98|42
1635897300000|2021-11-02 23:55:00|38.3|38|38.39|38.09|38.4|38.1|38.28|37.98|71
1635897600000|2021-11-03 00:00:00|38.4|38.1|38.24|37.94|38.4|38.1|38.21|37.91|118
1635897900000|2021-11-03 00:05:00|38.23|37.93|38.18|37.88|38.32|38.02|38.18|37.88|91
1635898200000|2021-11-03 00:10:00|38.19|37.89|38.09|37.79|38.2|37.9|38.01|37.71|168
1635898500000|2021-11-03 00:15:00|38.1|37.8|38.03|37.73|38.11|37.81|38.02|37.72|102
1635898800000|2021-11-03 00:20:00|38.02|37.72|37.93|37.63|38.03|37.73|37.91|37.61|91
1635899100000|2021-11-03 00:25:00|37.92|37.62|37.85|37.55|37.92|37.62|37.85|37.55|58
1635899400000|2021-11-03 00:30:00|37.86|37.56|37.98|37.68|37.98|37.68|37.85|37.55|95
1635899700000|2021-11-03 00:35:00|37.97|37.67|38|37.7|38.03|37.73|37.95|37.65|106
1635900000000|2021-11-03 00:40:00|38.01|37.71|38.03|37.73|38.04|37.74|37.99|37.69|112
1635900300000|2021-11-03 00:45:00|38.04|37.74|38.19|37.89|38.2|37.9|38.02|37.72|96
1635900600000|2021-11-03 00:50:00|38.2|37.9|38.32|38.02|38.34|38.04|38.18|37.88|139
1635900900000|2021-11-03 00:55:00|38.31|38.01|38.24|37.94|38.35|38.05|38.24|37.94|96
1635901200000|2021-11-03 01:00:00|38.23|37.93|38.16|37.86|38.29|37.99|38.13|37.83|121
1635901500000|2021-11-03 01:05:00|38.17|37.87|38.17|37.87|38.19|37.89|38.11|37.81|160
1635901800000|2021-11-03 01:10:00|38.16|37.86|38.15|37.85|38.17|37.87|38.12|37.82|78
1635902100000|2021-11-03 01:15:00|38.14|37.84|38.05|37.75|38.15|37.85|38.05|37.75|84
1635902400000|2021-11-03 01:20:00|38.06|37.76|38.02|37.72|38.08|37.78|38|37.7|98
1635902700000|2021-11-03 01:25:00|38.03|37.73|38.01|37.71|38.07|37.77|37.99|37.69|105
1635903000000|2021-11-03 01:30:00|38|37.7|38.02|37.72|38.04|37.74|37.94|37.64|73
1635903300000|2021-11-03 01:35:00|38.01|37.71|38.07|37.77|38.09|37.79|38|37.7|120
1635903600000|2021-11-03 01:40:00|38.06|37.76|38.1|37.8|38.11|37.81|38.01|37.71|128
1635903900000|2021-11-03 01:45:00|38.09|37.79|38.01|37.71|38.13|37.83|37.99|37.69|102
1635904200000|2021-11-03 01:50:00|38.02|37.72|37.98|37.68|38.1|37.8|37.97|37.67|82
1635904500000|2021-11-03 01:55:00|37.99|37.69|38.23|37.93|38.24|37.94|37.98|37.68|136
1635904800000|2021-11-03 02:00:00|38.24|37.94|38.23|37.93|38.26|37.96|38.19|37.89|103
1635905100000|2021-11-03 02:05:00|38.22|37.92|38.06|37.76|38.24|37.94|38.06|37.76|121
1635905400000|2021-11-03 02:10:00|38.07|37.77|38.04|37.74|38.11|37.81|38.03|37.73|105
1635905700000|2021-11-03 02:15:00|38.05|37.75|38.03|37.73|38.07|37.77|38.02|37.72|105
1635906000000|2021-11-03 02:20:00|38.02|37.72|38.07|37.77|38.13|37.83|38.02|37.72|167
1635906300000|2021-11-03 02:25:00|38.06|37.76|37.95|37.65|38.08|37.78|37.93|37.63|117
1635906600000|2021-11-03 02:30:00|37.94|37.64|37.97|37.67|37.98|37.68|37.93|37.63|63
1635906900000|2021-11-03 02:35:00|37.98|37.68|38|37.7|38.08|37.78|37.97|37.67|105
1635907200000|2021-11-03 02:40:00|37.99|37.69|38.14|37.84|38.21|37.91|37.99|37.69|129
1635907500000|2021-11-03 02:45:00|38.13|37.83|38.14|37.84|38.2|37.9|38.11|37.81|115
1635907800000|2021-11-03 02:50:00|38.13|37.83|38.17|37.87|38.17|37.87|38.07|37.77|95
1635908100000|2021-11-03 02:55:00|38.14|37.84|38.14|37.84|38.24|37.94|38.02|37.72|188
1635908400000|2021-11-03 03:00:00|38.15|37.85|38.11|37.81|38.21|37.91|38.08|37.78|98
1635908700000|2021-11-03 03:05:00|38.1|37.8|38.12|37.82|38.14|37.84|38.05|37.75|147
1635909000000|2021-11-03 03:10:00|38.11|37.81|38.06|37.76|38.12|37.82|38.02|37.72|129
1635909300000|2021-11-03 03:15:00|38.07|37.77|37.94|37.64|38.07|37.77|37.91|37.61|95
1635909600000|2021-11-03 03:20:00|37.95|37.65|37.92|37.62|37.96|37.66|37.91|37.61|50
1635909900000|2021-11-03 03:25:00|37.91|37.61|37.91|37.61|37.97|37.67|37.86|37.56|109
1635910200000|2021-11-03 03:30:00|37.9|37.6|37.82|37.52|37.92|37.62|37.81|37.51|82
1635910500000|2021-11-03 03:35:00|37.81|37.51|37.82|37.52|37.83|37.53|37.79|37.49|61
1635910800000|2021-11-03 03:40:00|37.83|37.53|37.79|37.49|37.88|37.58|37.78|37.48|60
1635911100000|2021-11-03 03:45:00|37.78|37.48|37.75|37.45|37.78|37.48|37.75|37.45|42
1635911400000|2021-11-03 03:50:00|37.76|37.46|37.91|37.61|37.96|37.66|37.76|37.46|95
1635911700000|2021-11-03 03:55:00|37.9|37.6|37.91|37.61|37.92|37.62|37.82|37.52|106
1635912000000|2021-11-03 04:00:00|37.9|37.6|37.99|37.69|37.99|37.69|37.85|37.55|97
1635912300000|2021-11-03 04:05:00|37.98|37.68|38.24|37.94|38.27|37.97|37.97|37.67|251
1635912600000|2021-11-03 04:10:00|38.23|37.93|38.26|37.96|38.26|37.96|38.13|37.83|102
1635912900000|2021-11-03 04:15:00|38.27|37.97|38.61|38.31|38.64|38.34|38.26|37.96|211
1635913200000|2021-11-03 04:20:00|38.62|38.32|38.78|38.48|38.79|38.49|38.62|38.32|85
1635913500000|2021-11-03 04:25:00|38.79|38.49|38.67|38.37|38.82|38.52|38.57|38.27|136
1635913800000|2021-11-03 04:30:00|38.68|38.38|38.85|38.55|38.88|38.58|38.65|38.35|120
1635914100000|2021-11-03 04:35:00|38.87|38.57|38.97|38.67|39.03|38.73|38.82|38.52|93
1635914400000|2021-11-03 04:40:00|38.96|38.66|39.28|38.98|39.28|38.98|38.96|38.66|148
1635914700000|2021-11-03 04:45:00|39.29|38.99|39.51|39.21|39.51|39.21|39.2|38.9|199
1635915000000|2021-11-03 04:50:00|39.52|39.22|39.61|39.31|39.62|39.32|39.39|39.09|178
1635915300000|2021-11-03 04:55:00|39.63|39.33|39.67|39.37|39.83|39.53|39.6|39.3|281
1635915600000|2021-11-03 05:00:00|39.66|39.36|39.9|39.6|39.96|39.66|39.63|39.33|282
1635915900000|2021-11-03 05:05:00|39.91|39.61|39.88|39.58|39.97|39.67|39.8|39.5|150
1635916200000|2021-11-03 05:10:00|39.86|39.56|39.74|39.44|39.9|39.6|39.47|39.17|296
1635916500000|2021-11-03 05:15:00|39.73|39.43|39.74|39.44|39.88|39.58|39.62|39.32|239
1635916800000|2021-11-03 05:20:00|39.75|39.45|39.76|39.46|39.92|39.62|39.72|39.42|219
1635917100000|2021-11-03 05:25:00|39.77|39.47|39.81|39.51|39.9|39.6|39.69|39.39|211
1635917400000|2021-11-03 05:30:00|39.82|39.52|39.54|39.24|39.83|39.53|39.51|39.21|188
1635917700000|2021-11-03 05:35:00|39.55|39.25|39.44|39.14|39.61|39.31|39.36|39.06|222
1635918000000|2021-11-03 05:40:00|39.46|39.16|39.39|39.09|39.53|39.23|39.37|39.07|232
1635918300000|2021-11-03 05:45:00|39.38|39.08|39.33|39.03|39.47|39.17|39.33|39.03|258
1635918600000|2021-11-03 05:50:00|39.32|39.02|39.05|38.75|39.33|39.03|39|38.7|250
1635918900000|2021-11-03 05:55:00|39.04|38.74|38.94|38.64|39.09|38.79|38.9|38.6|127
1635919200000|2021-11-03 06:00:00|38.95|38.65|39.02|38.72|39.1|38.8|38.92|38.62|222
1635919500000|2021-11-03 06:05:00|39.03|38.73|39.15|38.85|39.15|38.85|39.02|38.72|109
1635919800000|2021-11-03 06:10:00|39.16|38.86|39.21|38.91|39.24|38.94|39.1|38.8|110
1635920100000|2021-11-03 06:15:00|39.22|38.92|39.27|38.97|39.31|39.01|39.22|38.92|156
1635920400000|2021-11-03 06:20:00|39.26|38.96|39.27|38.97|39.3|39|39.24|38.94|99
1635920700000|2021-11-03 06:25:00|39.28|38.98|39.16|38.86|39.28|38.98|39.16|38.86|131
1635921000000|2021-11-03 06:30:00|39.17|38.87|39.32|39.02|39.32|39.02|39.13|38.83|133
1635921300000|2021-11-03 06:35:00|39.33|39.03|39.27|38.97|39.33|39.03|39.25|38.95|87
1635921600000|2021-11-03 06:40:00|39.26|38.96|39.25|38.95|39.28|38.98|39.24|38.94|105
1635921900000|2021-11-03 06:45:00|39.24|38.94|39.14|38.84|39.24|38.94|39.06|38.76|171
1635922200000|2021-11-03 06:50:00|39.13|38.83|39.03|38.73|39.16|38.86|38.99|38.69|141
1635922500000|2021-11-03 06:55:00|39.02|38.72|39.08|38.78|39.12|38.82|38.96|38.66|93
1635922800000|2021-11-03 07:00:00|39.07|38.77|39.16|38.86|39.16|38.86|39.03|38.73|105
1635923100000|2021-11-03 07:05:00|39.15|38.85|39.16|38.86|39.2|38.9|39.13|38.83|75
1635923400000|2021-11-03 07:10:00|39.17|38.87|39.21|38.91|39.27|38.97|39.14|38.84|153
1635923700000|2021-11-03 07:15:00|39.22|38.92|39.23|38.93|39.29|38.99|39.19|38.89|147
1635924000000|2021-11-03 07:20:00|39.22|38.92|39.27|38.97|39.28|38.98|39.2|38.9|45
1635924300000|2021-11-03 07:25:00|39.28|38.98|39.32|39.02|39.35|39.05|39.27|38.97|66
1635924600000|2021-11-03 07:30:00|39.31|39.01|39.33|39.03|39.38|39.08|39.31|39.01|92
1635924900000|2021-11-03 07:35:00|39.35|39.05|39.28|38.98|39.37|39.07|39.27|38.97|76
1635925200000|2021-11-03 07:40:00|39.29|38.99|39.34|39.04|39.39|39.09|39.28|38.98|71
1635925500000|2021-11-03 07:45:00|39.35|39.05|39.37|39.07|39.39|39.09|39.33|39.03|69
1635925800000|2021-11-03 07:50:00|39.38|39.08|39.38|39.08|39.4|39.1|39.31|39.01|88
1635926100000|2021-11-03 07:55:00|39.37|39.07|39.34|39.04|39.38|39.08|39.23|38.93|152
1635926400000|2021-11-03 08:00:00|39.33|39.03|39.39|39.09|39.4|39.1|39.31|39.01|151
1635926700000|2021-11-03 08:05:00|39.38|39.08|39.37|39.07|39.39|39.09|39.33|39.03|86
1635927000000|2021-11-03 08:10:00|39.38|39.08|39.48|39.18|39.48|39.18|39.37|39.07|136
1635927300000|2021-11-03 08:15:00|39.49|39.19|39.29|38.99|39.53|39.23|39.27|38.97|210
1635927600000|2021-11-03 08:20:00|39.28|38.98|39.09|38.79|39.34|39.04|39.08|38.78|205
1635927900000|2021-11-03 08:25:00|39.08|38.78|39.06|38.76|39.17|38.87|39.04|38.74|249
1635928200000|2021-11-03 08:30:00|39.04|38.74|39.01|38.71|39.06|38.76|38.96|38.66|97
1635928500000|2021-11-03 08:35:00|39|38.7|39.03|38.73|39.06|38.76|38.97|38.67|87
1635928800000|2021-11-03 08:40:00|39.04|38.74|39.03|38.73|39.12|38.82|38.98|38.68|95
1635929100000|2021-11-03 08:45:00|39.04|38.74|39.05|38.75|39.05|38.75|39.01|38.71|38
1635929400000|2021-11-03 08:50:00|39.04|38.74|39.02|38.72|39.05|38.75|39|38.7|42
1635929700000|2021-11-03 08:55:00|39.03|38.73|39.05|38.75|39.06|38.76|39|38.7|41
1635930000000|2021-11-03 09:00:00|39.04|38.74|39.02|38.72|39.06|38.76|39.01|38.71|43
1635930300000|2021-11-03 09:05:00|39.03|38.73|39.14|38.84|39.15|38.85|39.02|38.72|72
1635930600000|2021-11-03 09:10:00|39.12|38.82|39.12|38.82|39.13|38.83|39.04|38.74|75
1635930900000|2021-11-03 09:15:00|39.11|38.81|39.14|38.84|39.2|38.9|39.11|38.81|56
1635931200000|2021-11-03 09:20:00|39.15|38.85|39.24|38.94|39.29|38.99|39.15|38.85|77
1635931500000|2021-11-03 09:25:00|39.23|38.93|39.35|39.05|39.35|39.05|39.23|38.93|101
1635931800000|2021-11-03 09:30:00|39.34|39.04|39.36|39.06|39.46|39.16|39.33|39.03|98
1635932100000|2021-11-03 09:35:00|39.35|39.05|39.3|39|39.37|39.07|39.28|38.98|78
1635932400000|2021-11-03 09:40:00|39.29|38.99|39.43|39.13|39.44|39.14|39.28|38.98|54
1635932700000|2021-11-03 09:45:00|39.42|39.12|39.43|39.13|39.43|39.13|39.29|38.99|124
1635933000000|2021-11-03 09:50:00|39.42|39.12|39.35|39.05|39.43|39.13|39.32|39.02|78
1635933300000|2021-11-03 09:55:00|39.36|39.06|39.46|39.16|39.48|39.18|39.34|39.04|130
1635933600000|2021-11-03 10:00:00|39.45|39.15|39.33|39.03|39.45|39.15|39.31|39.01|89
1635933900000|2021-11-03 10:05:00|39.34|39.04|39.36|39.06|39.36|39.06|39.31|39.01|75
1635934200000|2021-11-03 10:10:00|39.35|39.05|39.34|39.04|39.35|39.05|39.31|39.01|69
1635934500000|2021-11-03 10:15:00|39.33|39.03|39.4|39.1|39.41|39.11|39.33|39.03|42
1635934800000|2021-11-03 10:20:00|39.41|39.11|39.48|39.18|39.51|39.21|39.39|39.09|70
1635935100000|2021-11-03 10:25:00|39.49|39.19|39.46|39.16|39.5|39.2|39.45|39.15|49
1635935400000|2021-11-03 10:30:00|39.47|39.17|39.42|39.12|39.47|39.17|39.41|39.11|65
1635935700000|2021-11-03 10:35:00|39.41|39.11|39.25|38.95|39.42|39.12|39.25|38.95|110
1635936000000|2021-11-03 10:40:00|39.26|38.96|39.21|38.91|39.27|38.97|39.18|38.88|80
1635936300000|2021-11-03 10:45:00|39.2|38.9|39.24|38.94|39.3|39|39.19|38.89|78
1635936600000|2021-11-03 10:50:00|39.23|38.93|39.27|38.97|39.3|39|39.23|38.93|105
1635936900000|2021-11-03 10:55:00|39.26|38.96|39.16|38.86|39.27|38.97|39.13|38.83|139
1635937200000|2021-11-03 11:00:00|39.17|38.87|39.05|38.75|39.2|38.9|39.04|38.74|114
1635937500000|2021-11-03 11:05:00|39.04|38.74|39.01|38.71|39.09|38.79|38.98|38.68|122
1635937800000|2021-11-03 11:10:00|39|38.7|38.8|38.5|39.01|38.71|38.78|38.48|212
1635938100000|2021-11-03 11:15:00|38.81|38.51|38.9|38.6|38.96|38.66|38.79|38.49|121
1635938400000|2021-11-03 11:20:00|38.91|38.61|38.84|38.54|38.91|38.61|38.84|38.54|86
1635938700000|2021-11-03 11:25:00|38.85|38.55|38.86|38.56|38.9|38.6|38.84|38.54|57
1635939000000|2021-11-03 11:30:00|38.87|38.57|38.87|38.57|38.94|38.64|38.86|38.56|94
1635939300000|2021-11-03 11:35:00|38.86|38.56|38.98|38.68|39|38.7|38.86|38.56|95
1635939600000|2021-11-03 11:40:00|38.97|38.67|38.91|38.61|39.01|38.71|38.91|38.61|97
1635939900000|2021-11-03 11:45:00|38.92|38.62|38.99|38.69|38.99|38.69|38.91|38.61|80
1635940200000|2021-11-03 11:50:00|38.98|38.68|38.94|38.64|39|38.7|38.94|38.64|71
1635940500000|2021-11-03 11:55:00|38.95|38.65|38.92|38.62|38.96|38.66|38.89|38.59|112
1635940800000|2021-11-03 12:00:00|38.93|38.63|38.88|38.58|38.98|38.68|38.88|38.58|94
1635941100000|2021-11-03 12:05:00|38.89|38.59|38.74|38.44|38.89|38.59|38.67|38.37|174
1635941400000|2021-11-03 12:10:00|38.73|38.43|38.38|38.08|38.74|38.44|38.38|38.08|174
1635941700000|2021-11-03 12:15:00|38.39|38.09|38.47|38.17|38.58|38.28|38.39|38.09|127
1635942000000|2021-11-03 12:20:00|38.46|38.16|38.28|37.98|38.52|38.22|38.27|37.97|147
1635942300000|2021-11-03 12:25:00|38.27|37.97|38.1|37.8|38.32|38.02|38.09|37.79|153
1635942600000|2021-11-03 12:30:00|38.09|37.79|38.28|37.98|38.31|38.01|38.05|37.75|222
1635942900000|2021-11-03 12:35:00|38.27|37.97|38.17|37.87|38.31|38.01|38.16|37.86|178
1635943200000|2021-11-03 12:40:00|38.16|37.86|37.7|37.4|38.17|37.87|37.66|37.36|286
1635943500000|2021-11-03 12:45:00|37.69|37.39|37.55|37.25|37.8|37.5|37.53|37.23|173
1635943800000|2021-11-03 12:50:00|37.56|37.26|37.51|37.21|37.6|37.3|37.24|36.94|239
1635944100000|2021-11-03 12:55:00|37.5|37.2|37.63|37.33|37.75|37.45|37.5|37.2|187
1635944400000|2021-11-03 13:00:00|37.64|37.34|37.9|37.6|37.91|37.61|37.48|37.18|251
1635944700000|2021-11-03 13:05:00|37.91|37.61|37.77|37.47|37.92|37.62|37.75|37.45|128
1635945000000|2021-11-03 13:10:00|37.78|37.48|37.84|37.54|37.87|37.57|37.76|37.46|111
1635945300000|2021-11-03 13:15:00|37.85|37.55|37.72|37.42|37.95|37.65|37.7|37.4|132
1635945600000|2021-11-03 13:20:00|37.71|37.41|37.73|37.43|37.79|37.49|37.63|37.33|135
1635945900000|2021-11-03 13:25:00|37.72|37.42|37.73|37.43|37.76|37.46|37.65|37.35|145
1635946200000|2021-11-03 13:30:00|37.74|37.44|37.69|37.39|37.89|37.59|37.66|37.36|165
1635946500000|2021-11-03 13:35:00|37.7|37.4|37.71|37.41|37.74|37.44|37.65|37.35|133
1635946800000|2021-11-03 13:40:00|37.72|37.42|37.39|37.09|37.72|37.42|37.39|37.09|240
1635947100000|2021-11-03 13:45:00|37.4|37.1|37.41|37.11|37.45|37.15|37.26|36.96|238
1635947400000|2021-11-03 13:50:00|37.42|37.12|37.42|37.12|37.48|37.18|37.3|37|198
1635947700000|2021-11-03 13:55:00|37.43|37.13|37.58|37.28|37.63|37.33|37.34|37.04|165
1635948000000|2021-11-03 14:00:00|37.59|37.29|37.39|37.09|37.6|37.3|37.39|37.09|145
1635948300000|2021-11-03 14:05:00|37.38|37.08|37.66|37.36|37.67|37.37|37.36|37.06|116
1635948600000|2021-11-03 14:10:00|37.67|37.37|37.75|37.45|37.76|37.46|37.67|37.37|73
1635948900000|2021-11-03 14:15:00|37.74|37.44|37.86|37.56|37.88|37.58|37.72|37.42|72
1635949200000|2021-11-03 14:20:00|37.87|37.57|37.73|37.43|37.87|37.57|37.72|37.42|101
1635949500000|2021-11-03 14:25:00|37.74|37.44|37.74|37.44|37.77|37.47|37.68|37.38|70
1635949800000|2021-11-03 14:30:00|37.75|37.45|37.68|37.38|37.75|37.45|37.65|37.35|110
1635950100000|2021-11-03 14:35:00|37.69|37.39|37.65|37.35|37.72|37.42|37.65|37.35|125
1635950400000|2021-11-03 14:40:00|37.64|37.34|37.6|37.3|37.66|37.36|37.56|37.26|87
1635950700000|2021-11-03 14:45:00|37.61|37.31|37.66|37.36|37.68|37.38|37.58|37.28|86
1635951000000|2021-11-03 14:50:00|37.67|37.37|37.69|37.39|37.76|37.46|37.66|37.36|87
1635951300000|2021-11-03 14:55:00|37.7|37.4|37.67|37.37|37.72|37.42|37.67|37.37|42
1635951600000|2021-11-03 15:00:00|37.68|37.38|37.65|37.35|37.68|37.38|37.63|37.33|79
1635951900000|2021-11-03 15:05:00|37.66|37.36|37.61|37.31|37.7|37.4|37.57|37.27|95
1635952200000|2021-11-03 15:10:00|37.6|37.3|37.73|37.43|37.73|37.43|37.58|37.28|85
1635952500000|2021-11-03 15:15:00|37.72|37.42|37.74|37.44|37.75|37.45|37.65|37.35|76
1635952800000|2021-11-03 15:20:00|37.75|37.45|37.88|37.58|37.89|37.59|37.75|37.45|57
1635953100000|2021-11-03 15:25:00|37.87|37.57|37.88|37.58|37.91|37.61|37.86|37.56|56
1635953400000|2021-11-03 15:30:00|37.9|37.6|37.97|37.67|37.99|37.69|37.85|37.55|71
1635953700000|2021-11-03 15:35:00|37.98|37.68|37.95|37.65|38.04|37.74|37.94|37.64|56
1635954000000|2021-11-03 15:40:00|37.94|37.64|37.8|37.5|37.94|37.64|37.67|37.37|124
1635954300000|2021-11-03 15:45:00|37.79|37.49|37.67|37.37|37.79|37.49|37.67|37.37|94
1635954600000|2021-11-03 15:50:00|37.68|37.38|37.81|37.51|37.82|37.52|37.67|37.37|65
1635954900000|2021-11-03 15:55:00|37.82|37.52|37.91|37.61|37.91|37.61|37.82|37.52|73
1635955200000|2021-11-03 16:00:00|37.92|37.62|37.9|37.6|37.92|37.62|37.82|37.52|139
1635955500000|2021-11-03 16:05:00|37.91|37.61|37.96|37.66|37.96|37.66|37.83|37.53|109
1635955800000|2021-11-03 16:10:00|37.97|37.67|38|37.7|38.01|37.71|37.9|37.6|81
1635956100000|2021-11-03 16:15:00|38.01|37.71|38.03|37.73|38.04|37.74|37.94|37.64|103
1635956400000|2021-11-03 16:20:00|38.02|37.72|38.02|37.72|38.03|37.73|37.97|37.67|78
1635956700000|2021-11-03 16:25:00|38.03|37.73|37.98|37.68|38.03|37.73|37.98|37.68|95
1635957000000|2021-11-03 16:30:00|37.99|37.69|37.94|37.64|37.99|37.69|37.94|37.64|70
1635957300000|2021-11-03 16:35:00|37.95|37.65|37.84|37.54|37.96|37.66|37.79|37.49|110
1635957600000|2021-11-03 16:40:00|37.85|37.55|37.89|37.59|37.9|37.6|37.83|37.53|104
1635957900000|2021-11-03 16:45:00|37.9|37.6|37.82|37.52|37.94|37.64|37.8|37.5|82
1635958200000|2021-11-03 16:50:00|37.81|37.51|37.78|37.48|37.83|37.53|37.75|37.45|70
1635958500000|2021-11-03 16:55:00|37.79|37.49|37.69|37.39|37.79|37.49|37.63|37.33|101
1635958800000|2021-11-03 17:00:00|37.7|37.4|37.67|37.37|37.76|37.46|37.65|37.35|99
1635959100000|2021-11-03 17:05:00|37.68|37.38|37.76|37.46|37.76|37.46|37.67|37.37|83
1635959400000|2021-11-03 17:10:00|37.75|37.45|37.76|37.46|37.77|37.47|37.71|37.41|40
1635959700000|2021-11-03 17:15:00|37.77|37.47|37.81|37.51|37.82|37.52|37.76|37.46|47
1635960000000|2021-11-03 17:20:00|37.82|37.52|37.9|37.6|37.9|37.6|37.81|37.51|32
1635960300000|2021-11-03 17:25:00|37.93|37.63|37.99|37.69|38.01|37.71|37.93|37.63|53
1635960600000|2021-11-03 17:30:00|37.98|37.68|37.91|37.61|37.99|37.69|37.9|37.6|96
1635960900000|2021-11-03 17:35:00|37.9|37.6|37.93|37.63|37.94|37.64|37.9|37.6|53
1635961200000|2021-11-03 17:40:00|37.92|37.62|37.97|37.67|37.98|37.68|37.92|37.62|50
1635961500000|2021-11-03 17:45:00|37.96|37.66|37.84|37.54|37.99|37.69|37.84|37.54|65
1635961800000|2021-11-03 17:50:00|37.83|37.53|37.78|37.48|37.83|37.53|37.76|37.46|72
1635962100000|2021-11-03 17:55:00|37.77|37.47|37.83|37.53|37.88|37.58|37.76|37.46|119
1635962400000|2021-11-03 18:00:00|37.84|37.54|37.72|37.42|37.84|37.54|37.5|37.2|270
1635962700000|2021-11-03 18:05:00|37.73|37.43|38.04|37.74|38.04|37.74|37.7|37.4|195
1635963000000|2021-11-03 18:10:00|38.03|37.73|38.2|37.9|38.23|37.93|38.03|37.73|167
1635963300000|2021-11-03 18:15:00|38.21|37.91|38.21|37.91|38.32|38.02|38.2|37.9|190
1635963600000|2021-11-03 18:20:00|38.2|37.9|38.15|37.85|38.2|37.9|38.14|37.84|139
1635963900000|2021-11-03 18:25:00|38.16|37.86|38.04|37.74|38.17|37.87|38.04|37.74|81
1635964200000|2021-11-03 18:30:00|38.03|37.73|38.09|37.79|38.11|37.81|38.03|37.73|107
1635964500000|2021-11-03 18:35:00|38.1|37.8|38.16|37.86|38.16|37.86|38.09|37.79|60
1635964800000|2021-11-03 18:40:00|38.15|37.85|38.23|37.93|38.25|37.95|38.15|37.85|134
1635965100000|2021-11-03 18:45:00|38.24|37.94|38.32|38.02|38.34|38.04|38.19|37.89|108
1635965400000|2021-11-03 18:50:00|38.33|38.03|38.4|38.1|38.42|38.12|38.32|38.02|124
1635965700000|2021-11-03 18:55:00|38.39|38.09|38.35|38.05|38.42|38.12|38.28|37.98|130
1635966000000|2021-11-03 19:00:00|38.36|38.06|38.36|38.06|38.4|38.1|38.33|38.03|125
1635966300000|2021-11-03 19:05:00|38.37|38.07|38.42|38.12|38.42|38.12|38.34|38.04|67
1635966600000|2021-11-03 19:10:00|38.41|38.11|38.41|38.11|38.42|38.12|38.4|38.1|35
1635966900000|2021-11-03 19:15:00|38.4|38.1|38.33|38.03|38.41|38.11|38.3|38|70
1635967200000|2021-11-03 19:20:00|38.32|38.02|38.43|38.13|38.45|38.15|38.29|37.99|110
1635967500000|2021-11-03 19:25:00|38.44|38.14|38.39|38.09|38.45|38.15|38.38|38.08|86
1635967800000|2021-11-03 19:30:00|38.4|38.1|38.36|38.06|38.42|38.12|38.32|38.02|77
1635968100000|2021-11-03 19:35:00|38.37|38.07|38.24|37.94|38.38|38.08|38.23|37.93|115
1635968400000|2021-11-03 19:40:00|38.25|37.95|38.28|37.98|38.28|37.98|38.24|37.94|66
1635968700000|2021-11-03 19:45:00|38.29|37.99|38.28|37.98|38.29|37.99|38.26|37.96|29
1635969000000|2021-11-03 19:50:00|38.29|37.99|38.27|37.97|38.29|37.99|38.26|37.96|49
1635969300000|2021-11-03 19:55:00|38.26|37.96|38.15|37.85|38.28|37.98|38.13|37.83|52
1635969600000|2021-11-03 20:00:00|38.16|37.86|38.25|37.95|38.25|37.95|38.05|37.75|70
1635969900000|2021-11-03 20:05:00|38.24|37.94|38.2|37.9|38.25|37.95|38.2|37.9|31
1635970200000|2021-11-03 20:10:00|38.21|37.91|38.28|37.98|38.28|37.98|38.2|37.9|70
1635970500000|2021-11-03 20:15:00|38.29|37.99|38.26|37.96|38.36|38.06|38.26|37.96|52
1635970800000|2021-11-03 20:20:00|38.27|37.97|38.3|38|38.31|38.01|38.25|37.95|102
1635971100000|2021-11-03 20:25:00|38.29|37.99|38.35|38.05|38.35|38.05|38.28|37.98|83
1635971400000|2021-11-03 20:30:00|38.34|38.04|38.36|38.06|38.36|38.06|38.31|38.01|108
1635971700000|2021-11-03 20:35:00|38.35|38.05|38.37|38.07|38.39|38.09|38.35|38.05|53
1635972000000|2021-11-03 20:40:00|38.36|38.06|38.34|38.04|38.37|38.07|38.31|38.01|103
1635972300000|2021-11-03 20:45:00|38.33|38.03|38.35|38.05|38.38|38.08|38.33|38.03|131
1635972600000|2021-11-03 20:50:00|38.34|38.04|38.32|38.02|38.36|38.06|38.31|38.01|87
1635972900000|2021-11-03 20:55:00|38.31|38.01|38.32|38.02|38.35|38.05|38.3|38|90
1635973200000|2021-11-03 21:00:00|38.33|38.03|38.34|38.04|38.37|38.07|38.32|38.02|94
1635973500000|2021-11-03 21:05:00|38.35|38.05|38.42|38.12|38.44|38.14|38.34|38.04|74
1635973800000|2021-11-03 21:10:00|38.43|38.13|38.54|38.24|38.55|38.25|38.42|38.12|72
1635974100000|2021-11-03 21:15:00|38.53|38.23|38.55|38.25|38.64|38.34|38.52|38.22|80
1635974400000|2021-11-03 21:20:00|38.56|38.26|38.45|38.15|38.56|38.26|38.43|38.13|60
1635974700000|2021-11-03 21:25:00|38.46|38.16|38.56|38.26|38.56|38.26|38.45|38.15|87
1635975000000|2021-11-03 21:30:00|38.55|38.25|38.53|38.23|38.57|38.27|38.49|38.19|93
1635975300000|2021-11-03 21:35:00|38.54|38.24|38.54|38.24|38.57|38.27|38.52|38.22|50
1635975600000|2021-11-03 21:40:00|38.55|38.25|38.48|38.18|38.55|38.25|38.47|38.17|32
1635975900000|2021-11-03 21:45:00|38.47|38.17|38.49|38.19|38.5|38.2|38.47|38.17|13
1635976200000|2021-11-03 21:50:00|38.5|38.2|38.49|38.19|38.5|38.2|38.48|38.18|58
1635976500000|2021-11-03 21:55:00|38.5|38.2|38.33|38.03|38.5|38.2|38.31|38.01|112
1635976800000|2021-11-03 22:00:00|38.34|38.04|38.4|38.1|38.43|38.13|38.33|38.03|90
1635977100000|2021-11-03 22:05:00|38.41|38.11|38.71|38.41|38.71|38.41|38.4|38.1|114
1635977400000|2021-11-03 22:10:00|38.72|38.42|38.52|38.22|38.73|38.43|38.48|38.18|103
1635977700000|2021-11-03 22:15:00|38.51|38.21|38.43|38.13|38.53|38.23|38.43|38.13|93
1635978000000|2021-11-03 22:20:00|38.44|38.14|38.45|38.15|38.46|38.16|38.4|38.1|112
1635978300000|2021-11-03 22:25:00|38.44|38.14|38.46|38.16|38.49|38.19|38.43|38.13|69
1635978600000|2021-11-03 22:30:00|38.45|38.15|38.45|38.15|38.5|38.2|38.44|38.14|81
1635978900000|2021-11-03 22:35:00|38.46|38.16|38.48|38.18|38.49|38.19|38.45|38.15|69
1635979200000|2021-11-03 22:40:00|38.49|38.19|38.45|38.15|38.52|38.22|38.39|38.09|75
1635979500000|2021-11-03 22:45:00|38.46|38.16|38.35|38.05|38.47|38.17|38.35|38.05|105
1635979800000|2021-11-03 22:50:00|38.34|38.04|38.4|38.1|38.4|38.1|38.33|38.03|67
1635980100000|2021-11-03 22:55:00|38.39|38.09|38.2|37.9|38.4|38.1|38.17|37.87|116
1635980400000|2021-11-03 23:00:00|38.21|37.91|38.33|38.03|38.35|38.05|38.2|37.9|120
1635980700000|2021-11-03 23:05:00|38.34|38.04|38.34|38.04|38.35|38.05|38.32|38.02|44
1635981000000|2021-11-03 23:10:00|38.33|38.03|38.34|38.04|38.38|38.08|38.33|38.03|50
1635981300000|2021-11-03 23:15:00|38.33|38.03|38.4|38.1|38.41|38.11|38.33|38.03|58
1635981600000|2021-11-03 23:20:00|38.39|38.09|38.48|38.18|38.5|38.2|38.39|38.09|52
1635981900000|2021-11-03 23:25:00|38.49|38.19|38.51|38.21|38.52|38.22|38.46|38.16|118
1635982200000|2021-11-03 23:30:00|38.5|38.2|38.56|38.26|38.57|38.27|38.5|38.2|100
1635982500000|2021-11-03 23:35:00|38.55|38.25|38.58|38.28|38.6|38.3|38.54|38.24|119
1635982800000|2021-11-03 23:40:00|38.57|38.27|38.65|38.35|38.65|38.35|38.56|38.26|121
1635983100000|2021-11-03 23:45:00|38.66|38.36|38.6|38.3|38.67|38.37|38.59|38.29|88
1635983400000|2021-11-03 23:50:00|38.61|38.31|38.59|38.29|38.62|38.32|38.56|38.26|95
1635983700000|2021-11-03 23:55:00|38.6|38.3|38.63|38.33|38.64|38.34|38.56|38.26|137
1635984000000|2021-11-04 00:00:00|38.64|38.34|38.65|38.35|38.74|38.44|38.61|38.31|124
1635984300000|2021-11-04 00:05:00|38.64|38.34|38.83|38.53|38.85|38.55|38.64|38.34|123
1635984600000|2021-11-04 00:10:00|38.82|38.52|38.81|38.51|38.89|38.59|38.76|38.46|177
1635984900000|2021-11-04 00:15:00|38.82|38.52|38.71|38.41|38.82|38.52|38.69|38.39|118
1635985200000|2021-11-04 00:20:00|38.7|38.4|38.79|38.49|38.8|38.5|38.64|38.34|114
1635985500000|2021-11-04 00:25:00|38.8|38.5|38.79|38.49|38.8|38.5|38.73|38.43|137
1635985800000|2021-11-04 00:30:00|38.78|38.48|38.74|38.44|38.82|38.52|38.72|38.42|114
1635986100000|2021-11-04 00:35:00|38.75|38.45|38.75|38.45|38.81|38.51|38.72|38.42|118
1635986400000|2021-11-04 00:40:00|38.74|38.44|38.55|38.25|38.75|38.45|38.52|38.22|118
1635986700000|2021-11-04 00:45:00|38.54|38.24|38.49|38.19|38.58|38.28|38.47|38.17|95
1635987000000|2021-11-04 00:50:00|38.48|38.18|38.47|38.17|38.51|38.21|38.45|38.15|92
1635987300000|2021-11-04 00:55:00|38.48|38.18|38.56|38.26|38.62|38.32|38.46|38.16|102
1635987600000|2021-11-04 01:00:00|38.57|38.27|38.54|38.24|38.57|38.27|38.45|38.15|86
1635987900000|2021-11-04 01:05:00|38.55|38.25|38.52|38.22|38.57|38.27|38.46|38.16|130
1635988200000|2021-11-04 01:10:00|38.51|38.21|38.51|38.21|38.56|38.26|38.5|38.2|124
1635988500000|2021-11-04 01:15:00|38.52|38.22|38.61|38.31|38.61|38.31|38.51|38.21|110
1635988800000|2021-11-04 01:20:00|38.6|38.3|38.59|38.29|38.61|38.31|38.56|38.26|51
1635989100000|2021-11-04 01:25:00|38.6|38.3|38.44|38.14|38.6|38.3|38.43|38.13|55
1635989400000|2021-11-04 01:30:00|38.43|38.13|38.45|38.15|38.46|38.16|38.36|38.06|111
1635989700000|2021-11-04 01:35:00|38.46|38.16|38.54|38.24|38.55|38.25|38.45|38.15|24
1635990000000|2021-11-04 01:40:00|38.55|38.25|38.62|38.32|38.67|38.37|38.55|38.25|41
1635990300000|2021-11-04 01:45:00|38.65|38.35|38.81|38.51|38.83|38.53|38.65|38.35|39
1635990600000|2021-11-04 01:50:00|38.86|38.56|38.83|38.53|38.87|38.57|38.77|38.47|25
1635990900000|2021-11-04 01:55:00|38.84|38.54|38.59|38.29|38.84|38.54|38.55|38.25|108
1635991200000|2021-11-04 02:00:00|38.6|38.3|38.91|38.61|38.92|38.62|38.59|38.29|184
1635991500000|2021-11-04 02:05:00|38.92|38.62|38.93|38.63|38.95|38.65|38.88|38.58|59
1635991800000|2021-11-04 02:10:00|38.95|38.65|39|38.7|39.01|38.71|38.93|38.63|47
1635992100000|2021-11-04 02:15:00|38.99|38.69|39.09|38.79|39.11|38.81|38.99|38.69|46
1635992400000|2021-11-04 02:20:00|39.1|38.8|39.01|38.71|39.12|38.82|38.98|38.68|36
1635992700000|2021-11-04 02:25:00|39|38.7|38.99|38.69|39.01|38.71|38.94|38.64|50
1635993000000|2021-11-04 02:30:00|38.98|38.68|38.87|38.57|38.99|38.69|38.86|38.56|33
1635993300000|2021-11-04 02:35:00|38.86|38.56|38.88|38.58|38.95|38.65|38.85|38.55|85
1635993600000|2021-11-04 02:40:00|38.87|38.57|38.75|38.45|38.87|38.57|38.71|38.41|71
1635993900000|2021-11-04 02:45:00|38.76|38.46|38.74|38.44|38.81|38.51|38.74|38.44|67
1635994200000|2021-11-04 02:50:00|38.77|38.47|38.71|38.41|38.79|38.49|38.71|38.41|55
1635994500000|2021-11-04 02:55:00|38.72|38.42|38.7|38.4|38.74|38.44|38.61|38.31|61
1635994800000|2021-11-04 03:00:00|38.71|38.41|38.8|38.5|38.8|38.5|38.7|38.4|67
1635995100000|2021-11-04 03:05:00|38.82|38.52|38.89|38.59|38.92|38.62|38.82|38.52|43
1635995400000|2021-11-04 03:10:00|38.88|38.58|38.84|38.54|38.92|38.62|38.82|38.52|61
1635995700000|2021-11-04 03:15:00|38.82|38.52|38.72|38.42|38.88|38.58|38.72|38.42|115
1635996000000|2021-11-04 03:20:00|38.71|38.41|38.73|38.43|38.77|38.47|38.68|38.38|124
1635996300000|2021-11-04 03:25:00|38.72|38.42|38.67|38.37|38.73|38.43|38.65|38.35|82
1635996600000|2021-11-04 03:30:00|38.66|38.36|38.72|38.42|38.73|38.43|38.66|38.36|104
1635996900000|2021-11-04 03:35:00|38.73|38.43|38.72|38.42|38.73|38.43|38.69|38.39|73
1635997200000|2021-11-04 03:40:00|38.71|38.41|38.66|38.36|38.72|38.42|38.66|38.36|59
1635997500000|2021-11-04 03:45:00|38.67|38.37|38.63|38.33|38.69|38.39|38.57|38.27|86
1635997800000|2021-11-04 03:50:00|38.62|38.32|38.64|38.34|38.66|38.36|38.62|38.32|76
1635998100000|2021-11-04 03:55:00|38.65|38.35|38.55|38.25|38.65|38.35|38.54|38.24|66
1635998400000|2021-11-04 04:00:00|38.56|38.26|38.64|38.34|38.68|38.38|38.56|38.26|94
1635998700000|2021-11-04 04:05:00|38.63|38.33|38.69|38.39|38.7|38.4|38.61|38.31|60
1635999000000|2021-11-04 04:10:00|38.7|38.4|38.7|38.4|38.71|38.41|38.65|38.35|58
1635999300000|2021-11-04 04:15:00|38.69|38.39|38.65|38.35|38.75|38.45|38.65|38.35|84
1635999600000|2021-11-04 04:20:00|38.64|38.34|38.67|38.37|38.68|38.38|38.63|38.33|44
1635999900000|2021-11-04 04:25:00|38.66|38.36|38.67|38.37|38.71|38.41|38.63|38.33|72
1636000200000|2021-11-04 04:30:00|38.68|38.38|38.67|38.37|38.69|38.39|38.61|38.31|50
1636000500000|2021-11-04 04:35:00|38.68|38.38|38.68|38.38|38.71|38.41|38.67|38.37|63
1636000800000|2021-11-04 04:40:00|38.67|38.37|38.65|38.35|38.68|38.38|38.64|38.34|39
1636001100000|2021-11-04 04:45:00|38.64|38.34|38.65|38.35|38.7|38.4|38.63|38.33|36
1636001400000|2021-11-04 04:50:00|38.66|38.36|38.68|38.38|38.68|38.38|38.64|38.34|58
1636001700000|2021-11-04 04:55:00|38.67|38.37|38.54|38.24|38.68|38.38|38.54|38.24|78
1636002000000|2021-11-04 05:00:00|38.55|38.25|38.49|38.19|38.58|38.28|38.46|38.16|76
1636002300000|2021-11-04 05:05:00|38.48|38.18|38.45|38.15|38.51|38.21|38.45|38.15|52
1636002600000|2021-11-04 05:10:00|38.46|38.16|38.45|38.15|38.47|38.17|38.44|38.14|28
1636002900000|2021-11-04 05:15:00|38.46|38.16|38.49|38.19|38.5|38.2|38.46|38.16|22
1636003200000|2021-11-04 05:20:00|38.48|38.18|38.48|38.18|38.49|38.19|38.47|38.17|27
1636003500000|2021-11-04 05:25:00|38.47|38.17|38.5|38.2|38.59|38.29|38.43|38.13|105
1636003800000|2021-11-04 05:30:00|38.49|38.19|38.35|38.05|38.5|38.2|38.35|38.05|57
1636004100000|2021-11-04 05:35:00|38.34|38.04|38.34|38.04|38.35|38.05|38.3|38|57
1636004400000|2021-11-04 05:40:00|38.33|38.03|38.3|38|38.35|38.05|38.3|38|32
1636004700000|2021-11-04 05:45:00|38.31|38.01|38.32|38.02|38.36|38.06|38.3|38|35
1636005000000|2021-11-04 05:50:00|38.33|38.03|38.31|38.01|38.35|38.05|38.3|38|29
1636005300000|2021-11-04 05:55:00|38.3|38|38.29|37.99|38.31|38.01|38.19|37.89|93
1636005600000|2021-11-04 06:00:00|38.28|37.98|38.3|38|38.33|38.03|38.25|37.95|69
1636005900000|2021-11-04 06:05:00|38.31|38.01|38.32|38.02|38.34|38.04|38.28|37.98|67
1636006200000|2021-11-04 06:10:00|38.31|38.01|38.34|38.04|38.35|38.05|38.29|37.99|64
1636006500000|2021-11-04 06:15:00|38.35|38.05|38.32|38.02|38.35|38.05|38.3|38|68
1636006800000|2021-11-04 06:20:00|38.31|38.01|38.35|38.05|38.36|38.06|38.31|38.01|61
1636007100000|2021-11-04 06:25:00|38.36|38.06|38.38|38.08|38.38|38.08|38.35|38.05|28
1636007400000|2021-11-04 06:30:00|38.39|38.09|38.46|38.16|38.48|38.18|38.35|38.05|114
1636007700000|2021-11-04 06:35:00|38.45|38.15|38.46|38.16|38.47|38.17|38.45|38.15|70
1636008000000|2021-11-04 06:40:00|38.47|38.17|38.47|38.17|38.5|38.2|38.46|38.16|74
1636008300000|2021-11-04 06:45:00|38.46|38.16|38.55|38.25|38.59|38.29|38.46|38.16|58
1636008600000|2021-11-04 06:50:00|38.56|38.26|38.55|38.25|38.57|38.27|38.55|38.25|32
1636008900000|2021-11-04 06:55:00|38.56|38.26|38.6|38.3|38.6|38.3|38.54|38.24|52
1636009200000|2021-11-04 07:00:00|38.61|38.31|38.65|38.35|38.65|38.35|38.6|38.3|66
1636009500000|2021-11-04 07:05:00|38.66|38.36|38.64|38.34|38.68|38.38|38.64|38.34|28
1636009800000|2021-11-04 07:10:00|38.65|38.35|38.55|38.25|38.65|38.35|38.54|38.24|65
1636010100000|2021-11-04 07:15:00|38.56|38.26|38.53|38.23|38.6|38.3|38.46|38.16|102
1636010400000|2021-11-04 07:20:00|38.54|38.24|38.41|38.11|38.54|38.24|38.41|38.11|56
1636010700000|2021-11-04 07:25:00|38.4|38.1|38.42|38.12|38.45|38.15|38.39|38.09|96
1636011000000|2021-11-04 07:30:00|38.41|38.11|38.46|38.16|38.48|38.18|38.38|38.08|103
1636011300000|2021-11-04 07:35:00|38.45|38.15|38.4|38.1|38.47|38.17|38.39|38.09|111
1636011600000|2021-11-04 07:40:00|38.39|38.09|38.32|38.02|38.41|38.11|38.31|38.01|148
1636011900000|2021-11-04 07:45:00|38.31|38.01|38.25|37.95|38.33|38.03|38.23|37.93|178
1636012200000|2021-11-04 07:50:00|38.24|37.94|38.24|37.94|38.28|37.98|38.21|37.91|174
1636012500000|2021-11-04 07:55:00|38.23|37.93|37.9|37.6|38.24|37.94|37.87|37.57|178
1636012800000|2021-11-04 08:00:00|37.91|37.61|38.03|37.73|38.07|37.77|37.91|37.61|171
1636013100000|2021-11-04 08:05:00|38.02|37.72|37.99|37.69|38.04|37.74|37.94|37.64|121
1636013400000|2021-11-04 08:10:00|38|37.7|38.08|37.78|38.1|37.8|37.99|37.69|84
1636013700000|2021-11-04 08:15:00|38.09|37.79|38.11|37.81|38.11|37.81|38.02|37.72|73
1636014000000|2021-11-04 08:20:00|38.12|37.82|38.2|37.9|38.22|37.92|38.11|37.81|105
1636014300000|2021-11-04 08:25:00|38.21|37.91|38.19|37.89|38.27|37.97|38.19|37.89|90
1636014600000|2021-11-04 08:30:00|38.18|37.88|38.08|37.78|38.18|37.88|38.07|37.77|75
1636014900000|2021-11-04 08:35:00|38.07|37.77|37.94|37.64|38.08|37.78|37.94|37.64|59
1636015200000|2021-11-04 08:40:00|37.93|37.63|38|37.7|38.02|37.72|37.93|37.63|59
1636015500000|2021-11-04 08:45:00|37.99|37.69|37.95|37.65|38|37.7|37.94|37.64|88
1636015800000|2021-11-04 08:50:00|37.96|37.66|37.9|37.6|37.96|37.66|37.86|37.56|61
1636016100000|2021-11-04 08:55:00|37.89|37.59|37.9|37.6|37.96|37.66|37.89|37.59|76
1636016400000|2021-11-04 09:00:00|37.89|37.59|37.83|37.53|37.91|37.61|37.77|37.47|157
1636016700000|2021-11-04 09:05:00|37.82|37.52|37.88|37.58|37.88|37.58|37.79|37.49|83
1636017000000|2021-11-04 09:10:00|37.89|37.59|38.08|37.78|38.15|37.85|37.89|37.59|123
1636017300000|2021-11-04 09:15:00|38.09|37.79|38.13|37.83|38.13|37.83|38.07|37.77|68
1636017600000|2021-11-04 09:20:00|38.14|37.84|38.02|37.72|38.14|37.84|37.98|37.68|114
1636017900000|2021-11-04 09:25:00|38.01|37.71|38.05|37.75|38.08|37.78|37.99|37.69|84
1636018200000|2021-11-04 09:30:00|38.04|37.74|37.93|37.63|38.04|37.74|37.89|37.59|94
1636018500000|2021-11-04 09:35:00|37.92|37.62|37.93|37.63|37.98|37.68|37.88|37.58|136
1636018800000|2021-11-04 09:40:00|37.92|37.62|37.93|37.63|37.94|37.64|37.86|37.56|96
1636019100000|2021-11-04 09:45:00|37.92|37.62|37.98|37.68|38.02|37.72|37.92|37.62|48
1636019400000|2021-11-04 09:50:00|37.99|37.69|38.1|37.8|38.12|37.82|37.95|37.65|92
1636019700000|2021-11-04 09:55:00|38.09|37.79|38.03|37.73|38.1|37.8|38.03|37.73|45
1636020000000|2021-11-04 10:00:00|38.04|37.74|38.04|37.74|38.08|37.78|38.01|37.71|73
1636020300000|2021-11-04 10:05:00|38.05|37.75|38.02|37.72|38.05|37.75|38.01|37.71|65
1636020600000|2021-11-04 10:10:00|38.01|37.71|37.99|37.69|38.02|37.72|37.96|37.66|49
1636020900000|2021-11-04 10:15:00|37.98|37.68|37.97|37.67|38.02|37.72|37.93|37.63|126
1636021200000|2021-11-04 10:20:00|37.96|37.66|37.96|37.66|37.99|37.69|37.95|37.65|64
1636021500000|2021-11-04 10:25:00|37.97|37.67|37.92|37.62|37.98|37.68|37.91|37.61|31
1636021800000|2021-11-04 10:30:00|37.93|37.63|37.87|37.57|37.97|37.67|37.86|37.56|99
1636022100000|2021-11-04 10:35:00|37.86|37.56|37.86|37.56|37.91|37.61|37.85|37.55|95
1636022400000|2021-11-04 10:40:00|37.87|37.57|37.93|37.63|37.93|37.63|37.86|37.56|116
1636022700000|2021-11-04 10:45:00|37.91|37.61|37.98|37.68|38.01|37.71|37.91|37.61|57
1636023000000|2021-11-04 10:50:00|37.96|37.66|38|37.7|38.02|37.72|37.94|37.64|88
1636023300000|2021-11-04 10:55:00|38.01|37.71|37.93|37.63|38.01|37.71|37.92|37.62|41
1636023600000|2021-11-04 11:00:00|37.91|37.61|37.89|37.59|37.95|37.65|37.88|37.58|69
1636023900000|2021-11-04 11:05:00|37.88|37.58|37.9|37.6|37.91|37.61|37.87|37.57|60
1636024200000|2021-11-04 11:10:00|37.91|37.61|37.91|37.61|37.95|37.65|37.9|37.6|66
1636024500000|2021-11-04 11:15:00|37.9|37.6|37.85|37.55|37.91|37.61|37.85|37.55|59
1636024800000|2021-11-04 11:20:00|37.86|37.56|37.84|37.54|37.87|37.57|37.84|37.54|33
1636025100000|2021-11-04 11:25:00|37.85|37.55|37.8|37.5|37.85|37.55|37.79|37.49|50
1636025400000|2021-11-04 11:30:00|37.81|37.51|37.77|37.47|37.82|37.52|37.75|37.45|55
1636025700000|2021-11-04 11:35:00|37.76|37.46|37.74|37.44|37.78|37.48|37.73|37.43|114
1636026000000|2021-11-04 11:40:00|37.73|37.43|37.68|37.38|37.74|37.44|37.67|37.37|93
1636026300000|2021-11-04 11:45:00|37.67|37.37|37.86|37.56|37.89|37.59|37.65|37.35|144
1636026600000|2021-11-04 11:50:00|37.85|37.55|37.82|37.52|37.88|37.58|37.81|37.51|51
1636026900000|2021-11-04 11:55:00|37.83|37.53|37.88|37.58|37.88|37.58|37.83|37.53|35
1636027200000|2021-11-04 12:00:00|37.89|37.59|37.9|37.6|37.92|37.62|37.8|37.5|56
1636027500000|2021-11-04 12:05:00|37.91|37.61|37.94|37.64|37.95|37.65|37.91|37.61|36
1636027800000|2021-11-04 12:10:00|37.93|37.63|37.96|37.66|37.97|37.67|37.92|37.62|48
1636028100000|2021-11-04 12:15:00|37.97|37.67|37.97|37.67|37.97|37.67|37.95|37.65|13
1636028400000|2021-11-04 12:20:00|37.96|37.66|37.91|37.61|37.97|37.67|37.9|37.6|52
1636028700000|2021-11-04 12:25:00|37.9|37.6|37.92|37.62|37.93|37.63|37.89|37.59|59
1636029000000|2021-11-04 12:30:00|37.93|37.63|37.79|37.49|37.93|37.63|37.77|37.47|78
1636029300000|2021-11-04 12:35:00|37.8|37.5|37.82|37.52|37.83|37.53|37.75|37.45|78
1636029600000|2021-11-04 12:40:00|37.83|37.53|37.84|37.54|37.84|37.54|37.78|37.48|85
1636029900000|2021-11-04 12:45:00|37.85|37.55|37.84|37.54|37.87|37.57|37.82|37.52|83
1636030200000|2021-11-04 12:50:00|37.86|37.56|37.89|37.59|37.91|37.61|37.83|37.53|72
1636030500000|2021-11-04 12:55:00|37.9|37.6|38|37.7|38.01|37.71|37.88|37.58|93
1636030800000|2021-11-04 13:00:00|38.01|37.71|38.02|37.72|38.03|37.73|37.99|37.69|52
1636031100000|2021-11-04 13:05:00|38.03|37.73|38.06|37.76|38.08|37.78|38.02|37.72|60
1636031400000|2021-11-04 13:10:00|38.05|37.75|38.03|37.73|38.07|37.77|38|37.7|59
1636031700000|2021-11-04 13:15:00|38.02|37.72|37.95|37.65|38.03|37.73|37.94|37.64|53
1636032000000|2021-11-04 13:20:00|37.94|37.64|37.92|37.62|37.97|37.67|37.91|37.61|64
1636032300000|2021-11-04 13:25:00|37.91|37.61|37.92|37.62|37.94|37.64|37.86|37.56|87
1636032600000|2021-11-04 13:30:00|37.93|37.63|37.89|37.59|37.93|37.63|37.84|37.54|83
1636032900000|2021-11-04 13:35:00|37.88|37.58|37.85|37.55|37.89|37.59|37.83|37.53|102
1636033200000|2021-11-04 13:40:00|37.84|37.54|37.76|37.46|37.87|37.57|37.73|37.43|79
1636033500000|2021-11-04 13:45:00|37.77|37.47|37.83|37.53|37.88|37.58|37.73|37.43|96
1636033800000|2021-11-04 13:50:00|37.84|37.54|37.99|37.69|38|37.7|37.81|37.51|95
1636034100000|2021-11-04 13:55:00|37.98|37.68|38|37.7|38.06|37.76|37.98|37.68|86
1636034400000|2021-11-04 14:00:00|38.01|37.71|38.03|37.73|38.06|37.76|38.01|37.71|114
1636034700000|2021-11-04 14:05:00|38.02|37.72|38.1|37.8|38.1|37.8|38.02|37.72|96
1636035000000|2021-11-04 14:10:00|38.09|37.79|38.09|37.79|38.11|37.81|38.06|37.76|71
1636035300000|2021-11-04 14:15:00|38.08|37.78|38.04|37.74|38.08|37.78|38.02|37.72|92
1636035600000|2021-11-04 14:20:00|38.05|37.75|37.96|37.66|38.05|37.75|37.96|37.66|46
1636035900000|2021-11-04 14:25:00|37.95|37.65|37.91|37.61|37.98|37.68|37.9|37.6|50
1636036200000|2021-11-04 14:30:00|37.92|37.62|37.89|37.59|37.93|37.63|37.87|37.57|66
1636036500000|2021-11-04 14:35:00|37.88|37.58|37.9|37.6|37.91|37.61|37.86|37.56|65
1636036800000|2021-11-04 14:40:00|37.91|37.61|37.87|37.57|37.92|37.62|37.87|37.57|33
1636037100000|2021-11-04 14:45:00|37.88|37.58|37.85|37.55|37.89|37.59|37.82|37.52|30
1636037400000|2021-11-04 14:50:00|37.86|37.56|37.79|37.49|37.86|37.56|37.78|37.48|58
1636037700000|2021-11-04 14:55:00|37.8|37.5|37.67|37.37|37.8|37.5|37.65|37.35|86
1636038000000|2021-11-04 15:00:00|37.66|37.36|37.71|37.41|37.78|37.48|37.66|37.36|98
1636038300000|2021-11-04 15:05:00|37.7|37.4|37.41|37.11|37.71|37.41|37.41|37.11|111
1636038600000|2021-11-04 15:10:00|37.43|37.13|37.28|36.98|37.47|37.17|37.27|36.97|223
1636038900000|2021-11-04 15:15:00|37.3|37|37.21|36.91|37.31|37.01|36.99|36.69|289
1636039200000|2021-11-04 15:20:00|37.2|36.9|36.99|36.69|37.2|36.9|36.85|36.55|300
1636039500000|2021-11-04 15:25:00|37|36.7|37.31|37.01|37.31|37.01|36.99|36.69|162
1636039800000|2021-11-04 15:30:00|37.3|37|37.29|36.99|37.37|37.07|37.2|36.9|150
1636040100000|2021-11-04 15:35:00|37.28|36.98|37.34|37.04|37.36|37.06|37.2|36.9|159
1636040400000|2021-11-04 15:40:00|37.33|37.03|37.23|36.93|37.34|37.04|37.22|36.92|152
1636040700000|2021-11-04 15:45:00|37.24|36.94|36.94|36.64|37.26|36.96|36.94|36.64|190
1636041000000|2021-11-04 15:50:00|36.95|36.65|37.01|36.71|37.06|36.76|36.94|36.64|210
1636041300000|2021-11-04 15:55:00|37|36.7|36.96|36.66|37.07|36.77|36.9|36.6|172
1636041600000|2021-11-04 16:00:00|36.95|36.65|36.89|36.59|37.01|36.71|36.89|36.59|162
1636041900000|2021-11-04 16:05:00|36.88|36.58|36.75|36.45|36.89|36.59|36.66|36.36|181
1636042200000|2021-11-04 16:10:00|36.74|36.44|37.14|36.84|37.16|36.86|36.74|36.44|137
1636042500000|2021-11-04 16:15:00|37.15|36.85|37.18|36.88|37.3|37|37.04|36.74|239
1636042800000|2021-11-04 16:20:00|37.17|36.87|37.1|36.8|37.19|36.89|37.09|36.79|152
1636043100000|2021-11-04 16:25:00|37.09|36.79|37.13|36.83|37.17|36.87|37.05|36.75|138
1636043400000|2021-11-04 16:30:00|37.12|36.82|37.01|36.71|37.13|36.83|36.98|36.68|174
1636043700000|2021-11-04 16:35:00|37|36.7|37|36.7|37.04|36.74|36.93|36.63|185
1636044000000|2021-11-04 16:40:00|37.01|36.71|37.06|36.76|37.09|36.79|36.98|36.68|155
1636044300000|2021-11-04 16:45:00|37.05|36.75|37.13|36.83|37.13|36.83|37.05|36.75|101
1636044600000|2021-11-04 16:50:00|37.14|36.84|37.12|36.82|37.17|36.87|37.07|36.77|106
1636044900000|2021-11-04 16:55:00|37.13|36.83|37.14|36.84|37.18|36.88|37.1|36.8|139
1636045200000|2021-11-04 17:00:00|37.13|36.83|37.18|36.88|37.19|36.89|37.11|36.81|88
1636045500000|2021-11-04 17:05:00|37.19|36.89|37.19|36.89|37.2|36.9|37.14|36.84|71
1636045800000|2021-11-04 17:10:00|37.18|36.88|37.16|36.86|37.22|36.92|37.15|36.85|103
1636046100000|2021-11-04 17:15:00|37.17|36.87|37.13|36.83|37.18|36.88|37.11|36.81|114
1636046400000|2021-11-04 17:20:00|37.12|36.82|37.05|36.75|37.16|36.86|37.04|36.74|92
1636046700000|2021-11-04 17:25:00|37.04|36.74|36.92|36.62|37.05|36.75|36.91|36.61|106
1636047000000|2021-11-04 17:30:00|36.93|36.63|36.9|36.6|36.99|36.69|36.89|36.59|92
1636047300000|2021-11-04 17:35:00|36.89|36.59|36.99|36.69|37.02|36.72|36.84|36.54|200
1636047600000|2021-11-04 17:40:00|37|36.7|36.98|36.68|37.05|36.75|36.92|36.62|172
1636047900000|2021-11-04 17:45:00|36.97|36.67|36.9|36.6|37.03|36.73|36.88|36.58|117
1636048200000|2021-11-04 17:50:00|36.91|36.61|36.85|36.55|36.97|36.67|36.85|36.55|130
1636048500000|2021-11-04 17:55:00|36.86|36.56|36.86|36.56|36.9|36.6|36.8|36.5|147
1636048800000|2021-11-04 18:00:00|36.87|36.57|36.7|36.4|36.87|36.57|36.68|36.38|134
1636049100000|2021-11-04 18:05:00|36.69|36.39|36.86|36.56|36.86|36.56|36.69|36.39|126
1636049400000|2021-11-04 18:10:00|36.87|36.57|36.92|36.62|36.98|36.68|36.87|36.57|115
1636049700000|2021-11-04 18:15:00|36.94|36.64|36.99|36.69|37.02|36.72|36.93|36.63|102
1636050000000|2021-11-04 18:20:00|37.01|36.71|37.05|36.75|37.07|36.77|37|36.7|92
1636050300000|2021-11-04 18:25:00|37.06|36.76|37.12|36.82|37.12|36.82|37.04|36.74|55
1636050600000|2021-11-04 18:30:00|37.11|36.81|37.13|36.83|37.15|36.85|37.07|36.77|85
1636050900000|2021-11-04 18:35:00|37.12|36.82|37.1|36.8|37.14|36.84|37.06|36.76|58
1636051200000|2021-11-04 18:40:00|37.09|36.79|37.04|36.74|37.1|36.8|37.03|36.73|30
1636051500000|2021-11-04 18:45:00|37.03|36.73|37.01|36.71|37.1|36.8|37.01|36.71|59
1636051800000|2021-11-04 18:50:00|37|36.7|36.91|36.61|37.06|36.76|36.9|36.6|82
1636052100000|2021-11-04 18:55:00|36.92|36.62|36.79|36.49|36.92|36.62|36.79|36.49|86
1636052400000|2021-11-04 19:00:00|36.78|36.48|36.89|36.59|36.89|36.59|36.77|36.47|121
1636052700000|2021-11-04 19:05:00|36.88|36.58|36.85|36.55|36.93|36.63|36.85|36.55|95
1636053000000|2021-11-04 19:10:00|36.86|36.56|36.95|36.65|36.96|36.66|36.85|36.55|68
1636053300000|2021-11-04 19:15:00|36.96|36.66|37.01|36.71|37.02|36.72|36.92|36.62|141
1636053600000|2021-11-04 19:20:00|37|36.7|37.01|36.71|37.03|36.73|36.96|36.66|108
1636053900000|2021-11-04 19:25:00|37.02|36.72|37.04|36.74|37.04|36.74|36.98|36.68|69
1636054200000|2021-11-04 19:30:00|37.05|36.75|37.08|36.78|37.08|36.78|37.03|36.73|61
1636054500000|2021-11-04 19:35:00|37.07|36.77|37.05|36.75|37.07|36.77|37.04|36.74|35
1636054800000|2021-11-04 19:40:00|37.04|36.74|37.04|36.74|37.05|36.75|36.99|36.69|57
1636055100000|2021-11-04 19:45:00|37.05|36.75|37.08|36.78|37.1|36.8|37.02|36.72|56
1636055400000|2021-11-04 19:50:00|37.07|36.77|37.1|36.8|37.11|36.81|37.04|36.74|72
1636055700000|2021-11-04 19:55:00|37.09|36.79|37.11|36.81|37.11|36.81|37.05|36.75|92
1636056000000|2021-11-04 20:00:00|37.1|36.8|36.89|36.59|37.1|36.8|36.88|36.58|88
1636056300000|2021-11-04 20:05:00|36.88|36.58|36.86|36.56|36.91|36.61|36.85|36.55|65
1636056600000|2021-11-04 20:10:00|36.85|36.55|36.87|36.57|36.9|36.6|36.84|36.54|47
1636056900000|2021-11-04 20:15:00|36.88|36.58|37.01|36.71|37.01|36.71|36.88|36.58|62
1636057200000|2021-11-04 20:20:00|37|36.7|37.08|36.78|37.11|36.81|37|36.7|67
1636057500000|2021-11-04 20:25:00|37.09|36.79|37.07|36.77|37.12|36.82|37.06|36.76|60
1636057800000|2021-11-04 20:30:00|37.06|36.76|37.04|36.74|37.06|36.76|37.03|36.73|61
1636058100000|2021-11-04 20:35:00|37.03|36.73|37.08|36.78|37.08|36.78|37.03|36.73|50
1636058400000|2021-11-04 20:40:00|37.09|36.79|37.04|36.74|37.09|36.79|37.02|36.72|38
1636058700000|2021-11-04 20:45:00|37.03|36.73|37.08|36.78|37.1|36.8|37.02|36.72|71
1636059000000|2021-11-04 20:50:00|37.07|36.77|37.08|36.78|37.11|36.81|37.05|36.75|48
1636059300000|2021-11-04 20:55:00|37.09|36.79|37.08|36.78|37.12|36.82|37.05|36.75|54
1636059600000|2021-11-04 21:00:00|37.07|36.77|37.02|36.72|37.08|36.78|37.01|36.71|30
1636059900000|2021-11-04 21:05:00|37.03|36.73|36.97|36.67|37.03|36.73|36.97|36.67|59
1636060200000|2021-11-04 21:10:00|36.96|36.66|36.96|36.66|37|36.7|36.95|36.65|23
1636060500000|2021-11-04 21:15:00|36.97|36.67|36.93|36.63|37.01|36.71|36.93|36.63|53
1636060800000|2021-11-04 21:20:00|36.92|36.62|36.93|36.63|36.97|36.67|36.91|36.61|31
1636061100000|2021-11-04 21:25:00|36.94|36.64|36.99|36.69|36.99|36.69|36.94|36.64|67
1636061400000|2021-11-04 21:30:00|37|36.7|37.04|36.74|37.04|36.74|37|36.7|33
1636061700000|2021-11-04 21:35:00|37.03|36.73|37.03|36.73|37.04|36.74|37.02|36.72|17
1636062000000|2021-11-04 21:40:00|37.02|36.72|37|36.7|37.03|36.73|37|36.7|25
1636062300000|2021-11-04 21:45:00|36.99|36.69|36.98|36.68|37|36.7|36.98|36.68|6
1636062600000|2021-11-04 21:50:00|36.97|36.67|37.1|36.8|37.14|36.84|36.97|36.67|80
1636062900000|2021-11-04 21:55:00|37.11|36.81|37.17|36.87|37.18|36.88|37.11|36.81|40
1636063200000|2021-11-04 22:00:00|37.18|36.88|37.14|36.84|37.23|36.93|37.13|36.83|79
1636063500000|2021-11-04 22:05:00|37.13|36.83|37.02|36.72|37.14|36.84|36.98|36.68|80
1636063800000|2021-11-04 22:10:00|37.01|36.71|36.99|36.69|37.02|36.72|36.97|36.67|35
1636064100000|2021-11-04 22:15:00|36.98|36.68|37.01|36.71|37.02|36.72|36.97|36.67|42
1636064400000|2021-11-04 22:20:00|37.02|36.72|37.06|36.76|37.07|36.77|37|36.7|40
1636064700000|2021-11-04 22:25:00|37.07|36.77|37.05|36.75|37.08|36.78|37.05|36.75|65
1636065000000|2021-11-04 22:30:00|37.06|36.76|37.06|36.76|37.09|36.79|37.04|36.74|59
1636065300000|2021-11-04 22:35:00|37.05|36.75|37.04|36.74|37.07|36.77|37.02|36.72|26
1636065600000|2021-11-04 22:40:00|37.05|36.75|37.06|36.76|37.09|36.79|37.05|36.75|30
1636065900000|2021-11-04 22:45:00|37.07|36.77|37.02|36.72|37.07|36.77|37.02|36.72|30
1636066200000|2021-11-04 22:50:00|37.01|36.71|37.01|36.71|37.04|36.74|37.01|36.71|39
1636066500000|2021-11-04 22:55:00|37.02|36.72|37.01|36.71|37.04|36.74|36.98|36.68|62
1636066800000|2021-11-04 23:00:00|37|36.7|36.91|36.61|37.03|36.73|36.91|36.61|54
1636067100000|2021-11-04 23:05:00|36.92|36.62|37.02|36.72|37.02|36.72|36.92|36.62|28
1636067400000|2021-11-04 23:10:00|37.03|36.73|37.05|36.75|37.05|36.75|37.01|36.71|47
1636067700000|2021-11-04 23:15:00|37.06|36.76|37.14|36.84|37.15|36.85|37.01|36.71|97
1636068000000|2021-11-04 23:20:00|37.13|36.83|37.08|36.78|37.13|36.83|37.07|36.77|62
1636068300000|2021-11-04 23:25:00|37.09|36.79|37.14|36.84|37.15|36.85|37.08|36.78|40
1636068600000|2021-11-04 23:30:00|37.15|36.85|37.05|36.75|37.15|36.85|37.05|36.75|17
1636068900000|2021-11-04 23:35:00|37.04|36.74|37.09|36.79|37.14|36.84|37.04|36.74|77
1636069200000|2021-11-04 23:40:00|37.1|36.8|37.04|36.74|37.11|36.81|37.02|36.72|25
1636069500000|2021-11-04 23:45:00|37.03|36.73|37.02|36.72|37.04|36.74|37|36.7|44
1636069800000|2021-11-04 23:50:00|37.03|36.73|37.07|36.77|37.08|36.78|37.02|36.72|44
1636070100000|2021-11-04 23:55:00|37.08|36.78|37.06|36.76|37.12|36.82|37.03|36.73|77
1636070400000|2021-11-05 00:00:00|37.05|36.75|37.01|36.71|37.06|36.76|36.9|36.6|76
1636070700000|2021-11-05 00:05:00|37|36.7|37.03|36.73|37.05|36.75|36.98|36.68|70
1636071000000|2021-11-05 00:10:00|37.04|36.74|36.89|36.59|37.05|36.75|36.89|36.59|92
1636071300000|2021-11-05 00:15:00|36.9|36.6|36.83|36.53|36.9|36.6|36.83|36.53|74
1636071600000|2021-11-05 00:20:00|36.84|36.54|36.84|36.54|36.85|36.55|36.82|36.52|53
1636071900000|2021-11-05 00:25:00|36.85|36.55|36.96|36.66|36.96|36.66|36.85|36.55|53
1636072200000|2021-11-05 00:30:00|36.97|36.67|36.97|36.67|37.02|36.72|36.96|36.66|59
1636072500000|2021-11-05 00:35:00|36.96|36.66|37|36.7|37.01|36.71|36.93|36.63|125
1636072800000|2021-11-05 00:40:00|37.01|36.71|36.91|36.61|37.01|36.71|36.9|36.6|67
1636073100000|2021-11-05 00:45:00|36.9|36.6|36.94|36.64|36.96|36.66|36.9|36.6|69
1636073400000|2021-11-05 00:50:00|36.95|36.65|36.86|36.56|36.97|36.67|36.86|36.56|83
1636073700000|2021-11-05 00:55:00|36.87|36.57|36.76|36.46|36.88|36.58|36.74|36.44|121
1636074000000|2021-11-05 01:00:00|36.75|36.45|36.82|36.52|36.84|36.54|36.75|36.45|67
1636074300000|2021-11-05 01:05:00|36.83|36.53|36.84|36.54|36.87|36.57|36.82|36.52|50
1636074600000|2021-11-05 01:10:00|36.83|36.53|36.88|36.58|36.88|36.58|36.83|36.53|48
1636074900000|2021-11-05 01:15:00|36.89|36.59|36.89|36.59|36.93|36.63|36.86|36.56|92
1636075200000|2021-11-05 01:20:00|36.9|36.6|36.85|36.55|36.92|36.62|36.85|36.55|62
1636075500000|2021-11-05 01:25:00|36.84|36.54|36.85|36.55|36.87|36.57|36.84|36.54|60
1636075800000|2021-11-05 01:30:00|36.86|36.56|36.84|36.54|36.87|36.57|36.83|36.53|51
1636076100000|2021-11-05 01:35:00|36.85|36.55|36.9|36.6|36.91|36.61|36.84|36.54|74
1636076400000|2021-11-05 01:40:00|36.91|36.61|37|36.7|37|36.7|36.91|36.61|40
1636076700000|2021-11-05 01:45:00|37.01|36.71|37.05|36.75|37.05|36.75|37|36.7|34
1636077000000|2021-11-05 01:50:00|37.06|36.76|37.08|36.78|37.09|36.79|37.04|36.74|72
1636077300000|2021-11-05 01:55:00|37.09|36.79|37.14|36.84|37.18|36.88|37.06|36.76|165
1636077600000|2021-11-05 02:00:00|37.15|36.85|37.21|36.91|37.22|36.92|37.14|36.84|95
1636077900000|2021-11-05 02:05:00|37.2|36.9|37.29|36.99|37.3|37|37.14|36.84|102
1636078200000|2021-11-05 02:10:00|37.3|37|37.2|36.9|37.33|37.03|37.17|36.87|121
1636078500000|2021-11-05 02:15:00|37.21|36.91|37.17|36.87|37.22|36.92|37.16|36.86|33
1636078800000|2021-11-05 02:20:00|37.16|36.86|37.2|36.9|37.22|36.92|37.14|36.84|75
1636079100000|2021-11-05 02:25:00|37.21|36.91|37.21|36.91|37.22|36.92|37.16|36.86|66
1636079400000|2021-11-05 02:30:00|37.2|36.9|37.14|36.84|37.23|36.93|37.12|36.82|68
1636079700000|2021-11-05 02:35:00|37.13|36.83|37.07|36.77|37.14|36.84|37.07|36.77|63
1636080000000|2021-11-05 02:40:00|37.08|36.78|37.08|36.78|37.1|36.8|37.06|36.76|79
1636080300000|2021-11-05 02:45:00|37.07|36.77|37.1|36.8|37.1|36.8|37.06|36.76|70
1636080600000|2021-11-05 02:50:00|37.09|36.79|37.09|36.79|37.12|36.82|37.08|36.78|76
1636080900000|2021-11-05 02:55:00|37.08|36.78|36.95|36.65|37.09|36.79|36.94|36.64|89
1636081200000|2021-11-05 03:00:00|36.96|36.66|37.07|36.77|37.07|36.77|36.96|36.66|61
1636081500000|2021-11-05 03:05:00|37.06|36.76|37.11|36.81|37.13|36.83|37.06|36.76|62
1636081800000|2021-11-05 03:10:00|37.12|36.82|37.24|36.94|37.25|36.95|37.11|36.81|92
1636082100000|2021-11-05 03:15:00|37.25|36.95|37.32|37.02|37.34|37.04|37.23|36.93|114
1636082400000|2021-11-05 03:20:00|37.33|37.03|37.3|37|37.36|37.06|37.29|36.99|86
1636082700000|2021-11-05 03:25:00|37.29|36.99|37.31|37.01|37.36|37.06|37.28|36.98|115
1636083000000|2021-11-05 03:30:00|37.32|37.02|37.19|36.89|37.32|37.02|37.18|36.88|76
1636083300000|2021-11-05 03:35:00|37.2|36.9|37.23|36.93|37.24|36.94|37.17|36.87|60
1636083600000|2021-11-05 03:40:00|37.24|36.94|37.22|36.92|37.24|36.94|37.21|36.91|62
1636083900000|2021-11-05 03:45:00|37.21|36.91|37.19|36.89|37.21|36.91|37.17|36.87|67
1636084200000|2021-11-05 03:50:00|37.2|36.9|37.26|36.96|37.26|36.96|37.19|36.89|67
1636084500000|2021-11-05 03:55:00|37.27|36.97|37.25|36.95|37.31|37.01|37.23|36.93|109
1636084800000|2021-11-05 04:00:00|37.24|36.94|37.3|37|37.3|37|37.23|36.93|96
1636085100000|2021-11-05 04:05:00|37.29|36.99|37.34|37.04|37.41|37.11|37.29|36.99|91
1636085400000|2021-11-05 04:10:00|37.33|37.03|37.33|37.03|37.36|37.06|37.31|37.01|87
1636085700000|2021-11-05 04:15:00|37.32|37.02|37.33|37.03|37.39|37.09|37.31|37.01|116
1636086000000|2021-11-05 04:20:00|37.32|37.02|37.33|37.03|37.34|37.04|37.31|37.01|54
1636086300000|2021-11-05 04:25:00|37.32|37.02|37.32|37.02|37.37|37.07|37.31|37.01|93
1636086600000|2021-11-05 04:30:00|37.33|37.03|37.34|37.04|37.36|37.06|37.3|37|89
1636086900000|2021-11-05 04:35:00|37.33|37.03|37.3|37|37.35|37.05|37.29|36.99|93
1636087200000|2021-11-05 04:40:00|37.29|36.99|37.28|36.98|37.34|37.04|37.27|36.97|122
1636087500000|2021-11-05 04:45:00|37.27|36.97|37.25|36.95|37.29|36.99|37.24|36.94|95
1636087800000|2021-11-05 04:50:00|37.26|36.96|37.22|36.92|37.26|36.96|37.22|36.92|53
1636088100000|2021-11-05 04:55:00|37.23|36.93|37.22|36.92|37.23|36.93|37.2|36.9|44
1636088400000|2021-11-05 05:00:00|37.23|36.93|37.24|36.94|37.27|36.97|37.23|36.93|46
1636088700000|2021-11-05 05:05:00|37.25|36.95|37.27|36.97|37.29|36.99|37.24|36.94|51
1636089000000|2021-11-05 05:10:00|37.26|36.96|37.25|36.95|37.29|36.99|37.25|36.95|28
1636089300000|2021-11-05 05:15:00|37.26|36.96|37.25|36.95|37.27|36.97|37.25|36.95|50
1636089600000|2021-11-05 05:20:00|37.26|36.96|37.29|36.99|37.3|37|37.25|36.95|75
1636089900000|2021-11-05 05:25:00|37.28|36.98|37.34|37.04|37.34|37.04|37.28|36.98|94
1636090200000|2021-11-05 05:30:00|37.35|37.05|37.34|37.04|37.38|37.08|37.33|37.03|51
1636090500000|2021-11-05 05:35:00|37.33|37.03|37.26|36.96|37.33|37.03|37.23|36.93|155
1636090800000|2021-11-05 05:40:00|37.25|36.95|37.29|36.99|37.29|36.99|37.25|36.95|61
1636091100000|2021-11-05 05:45:00|37.28|36.98|37.29|36.99|37.31|37.01|37.25|36.95|53
1636091400000|2021-11-05 05:50:00|37.3|37|37.36|37.06|37.36|37.06|37.3|37|76
1636091700000|2021-11-05 05:55:00|37.35|37.05|37.36|37.06|37.4|37.1|37.34|37.04|40
1636092000000|2021-11-05 06:00:00|37.37|37.07|37.4|37.1|37.44|37.14|37.36|37.06|95
1636092300000|2021-11-05 06:05:00|37.39|37.09|37.45|37.15|37.47|37.17|37.39|37.09|100
1636092600000|2021-11-05 06:10:00|37.46|37.16|37.44|37.14|37.5|37.2|37.44|37.14|91
1636092900000|2021-11-05 06:15:00|37.43|37.13|37.45|37.15|37.46|37.16|37.43|37.13|28
1636093200000|2021-11-05 06:20:00|37.44|37.14|37.45|37.15|37.47|37.17|37.43|37.13|38
1636093500000|2021-11-05 06:25:00|37.46|37.16|37.46|37.16|37.51|37.21|37.45|37.15|81
1636093800000|2021-11-05 06:30:00|37.45|37.15|37.48|37.18|37.5|37.2|37.45|37.15|65
1636094100000|2021-11-05 06:35:00|37.49|37.19|37.48|37.18|37.5|37.2|37.47|37.17|44
1636094400000|2021-11-05 06:40:00|37.47|37.17|37.42|37.12|37.48|37.18|37.4|37.1|48
1636094700000|2021-11-05 06:45:00|37.41|37.11|37.39|37.09|37.42|37.12|37.37|37.07|46
1636095000000|2021-11-05 06:50:00|37.4|37.1|37.39|37.09|37.42|37.12|37.38|37.08|39
1636095300000|2021-11-05 06:55:00|37.4|37.1|37.32|37.02|37.4|37.1|37.32|37.02|78
1636095600000|2021-11-05 07:00:00|37.33|37.03|37.34|37.04|37.41|37.11|37.32|37.02|82
1636095900000|2021-11-05 07:05:00|37.35|37.05|37.37|37.07|37.38|37.08|37.33|37.03|107
1636096200000|2021-11-05 07:10:00|37.36|37.06|37.41|37.11|37.42|37.12|37.36|37.06|42
1636096500000|2021-11-05 07:15:00|37.4|37.1|37.39|37.09|37.4|37.1|37.37|37.07|52
1636096800000|2021-11-05 07:20:00|37.38|37.08|37.38|37.08|37.4|37.1|37.37|37.07|31
1636097100000|2021-11-05 07:25:00|37.39|37.09|37.38|37.08|37.41|37.11|37.37|37.07|46
1636097400000|2021-11-05 07:30:00|37.37|37.07|37.33|37.03|37.38|37.08|37.33|37.03|59
1636097700000|2021-11-05 07:35:00|37.34|37.04|37.39|37.09|37.39|37.09|37.33|37.03|93
1636098000000|2021-11-05 07:40:00|37.38|37.08|37.36|37.06|37.4|37.1|37.34|37.04|81
1636098300000|2021-11-05 07:45:00|37.35|37.05|37.35|37.05|37.37|37.07|37.33|37.03|69
1636098600000|2021-11-05 07:50:00|37.34|37.04|37.26|36.96|37.35|37.05|37.25|36.95|58
1636098900000|2021-11-05 07:55:00|37.23|36.93|37.23|36.93|37.26|36.96|37.2|36.9|82
1636099200000|2021-11-05 08:00:00|37.24|36.94|37.25|36.95|37.27|36.97|37.2|36.9|66
1636099500000|2021-11-05 08:05:00|37.24|36.94|37.21|36.91|37.24|36.94|37.2|36.9|53
1636099800000|2021-11-05 08:10:00|37.2|36.9|37.21|36.91|37.24|36.94|37.2|36.9|34
1636100100000|2021-11-05 08:15:00|37.22|36.92|37.28|36.98|37.28|36.98|37.22|36.92|49
1636100400000|2021-11-05 08:20:00|37.27|36.97|37.23|36.93|37.28|36.98|37.2|36.9|41
1636100700000|2021-11-05 08:25:00|37.24|36.94|37.24|36.94|37.26|36.96|37.24|36.94|23
1636101000000|2021-11-05 08:30:00|37.25|36.95|37.25|36.95|37.26|36.96|37.21|36.91|44
1636101300000|2021-11-05 08:35:00|37.24|36.94|37.22|36.92|37.25|36.95|37.2|36.9|31
1636101600000|2021-11-05 08:40:00|37.21|36.91|37.23|36.93|37.24|36.94|37.2|36.9|23
1636101900000|2021-11-05 08:45:00|37.24|36.94|37.22|36.92|37.24|36.94|37.2|36.9|45
1636102200000|2021-11-05 08:50:00|37.21|36.91|37.26|36.96|37.27|36.97|37.21|36.91|47
1636102500000|2021-11-05 08:55:00|37.27|36.97|37.28|36.98|37.29|36.99|37.25|36.95|26
1636102800000|2021-11-05 09:00:00|37.29|36.99|37.27|36.97|37.31|37.01|37.27|36.97|30
1636103100000|2021-11-05 09:05:00|37.26|36.96|37.22|36.92|37.26|36.96|37.19|36.89|48
1636103400000|2021-11-05 09:10:00|37.21|36.91|37.23|36.93|37.23|36.93|37.21|36.91|21
1636103700000|2021-11-05 09:15:00|37.24|36.94|37.18|36.88|37.25|36.95|37.18|36.88|33
1636104000000|2021-11-05 09:20:00|37.17|36.87|37.12|36.82|37.18|36.88|37.12|36.82|34
1636104300000|2021-11-05 09:25:00|37.13|36.83|37.12|36.82|37.18|36.88|37.11|36.81|47
1636104600000|2021-11-05 09:30:00|37.11|36.81|37.06|36.76|37.12|36.82|37.04|36.74|103
1636104900000|2021-11-05 09:35:00|37.07|36.77|37.07|36.77|37.16|36.86|37.05|36.75|98
1636105200000|2021-11-05 09:40:00|37.06|36.76|37.03|36.73|37.06|36.76|36.99|36.69|60
1636105500000|2021-11-05 09:45:00|37.04|36.74|37.04|36.74|37.09|36.79|37.04|36.74|53
1636105800000|2021-11-05 09:50:00|37.05|36.75|37.03|36.73|37.06|36.76|36.97|36.67|67
1636106100000|2021-11-05 09:55:00|37.02|36.72|37.06|36.76|37.09|36.79|37.01|36.71|54
1636106400000|2021-11-05 10:00:00|37.07|36.77|37.13|36.83|37.22|36.92|37.06|36.76|146
1636106700000|2021-11-05 10:05:00|37.12|36.82|37.07|36.77|37.13|36.83|37.07|36.77|80
1636107000000|2021-11-05 10:10:00|37.06|36.76|37.03|36.73|37.07|36.77|36.97|36.67|50
1636107300000|2021-11-05 10:15:00|37.02|36.72|37.02|36.72|37.02|36.72|36.96|36.66|56
1636107600000|2021-11-05 10:20:00|37.01|36.71|37.05|36.75|37.07|36.77|37.01|36.71|53
1636107900000|2021-11-05 10:25:00|37.06|36.76|36.99|36.69|37.07|36.77|36.99|36.69|50
1636108200000|2021-11-05 10:30:00|37|36.7|36.95|36.65|37.03|36.73|36.94|36.64|59
1636108500000|2021-11-05 10:35:00|36.94|36.64|36.94|36.64|36.97|36.67|36.93|36.63|57
1636108800000|2021-11-05 10:40:00|36.93|36.63|36.9|36.6|36.94|36.64|36.88|36.58|68
1636109100000|2021-11-05 10:45:00|36.91|36.61|36.82|36.52|36.93|36.63|36.82|36.52|40
1636109400000|2021-11-05 10:50:00|36.83|36.53|36.84|36.54|36.85|36.55|36.79|36.49|71
1636109700000|2021-11-05 10:55:00|36.83|36.53|36.86|36.56|36.87|36.57|36.83|36.53|48
1636110000000|2021-11-05 11:00:00|36.85|36.55|36.91|36.61|36.91|36.61|36.82|36.52|78
1636110300000|2021-11-05 11:05:00|36.92|36.62|36.9|36.6|36.93|36.63|36.86|36.56|67
1636110600000|2021-11-05 11:10:00|36.89|36.59|36.89|36.59|36.91|36.61|36.81|36.51|102
1636110900000|2021-11-05 11:15:00|36.88|36.58|36.83|36.53|36.91|36.61|36.82|36.52|80
1636111200000|2021-11-05 11:20:00|36.82|36.52|36.82|36.52|36.83|36.53|36.78|36.48|94
1636111500000|2021-11-05 11:25:00|36.83|36.53|36.86|36.56|36.86|36.56|36.82|36.52|38
1636111800000|2021-11-05 11:30:00|36.85|36.55|36.99|36.69|37.02|36.72|36.85|36.55|103
1636112100000|2021-11-05 11:35:00|36.98|36.68|37.07|36.77|37.08|36.78|36.97|36.67|100
1636112400000|2021-11-05 11:40:00|37.08|36.78|37.02|36.72|37.17|36.87|37.02|36.72|99
1636112700000|2021-11-05 11:45:00|37.01|36.71|36.87|36.57|37.08|36.78|36.86|36.56|117
1636113000000|2021-11-05 11:50:00|36.88|36.58|36.71|36.41|36.9|36.6|36.71|36.41|179
1636113300000|2021-11-05 11:55:00|36.7|36.4|36.58|36.28|36.71|36.41|36.57|36.27|98
1636113600000|2021-11-05 12:00:00|36.57|36.27|36.63|36.33|36.64|36.34|36.57|36.27|85
1636113900000|2021-11-05 12:05:00|36.64|36.34|36.69|36.39|36.7|36.4|36.63|36.33|54
1636114200000|2021-11-05 12:10:00|36.7|36.4|36.75|36.45|36.77|36.47|36.68|36.38|54
1636114500000|2021-11-05 12:15:00|36.76|36.46|36.76|36.46|36.76|36.46|36.68|36.38|85
1636114800000|2021-11-05 12:20:00|36.75|36.45|36.69|36.39|36.75|36.45|36.67|36.37|75
1636115100000|2021-11-05 12:25:00|36.68|36.38|36.65|36.35|36.71|36.41|36.65|36.35|32
1636115400000|2021-11-05 12:30:00|36.64|36.34|36.68|36.38|36.69|36.39|36.6|36.3|119
1636115700000|2021-11-05 12:35:00|36.67|36.37|36.65|36.35|36.68|36.38|36.65|36.35|55
1636116000000|2021-11-05 12:40:00|36.64|36.34|36.6|36.3|36.64|36.34|36.57|36.27|61
1636116300000|2021-11-05 12:45:00|36.59|36.29|36.72|36.42|36.72|36.42|36.59|36.29|66
1636116600000|2021-11-05 12:50:00|36.71|36.41|36.74|36.44|36.75|36.45|36.65|36.35|95
1636116900000|2021-11-05 12:55:00|36.75|36.45|36.71|36.41|36.77|36.47|36.7|36.4|87
1636117200000|2021-11-05 13:00:00|36.7|36.4|36.72|36.42|36.72|36.42|36.67|36.37|74
1636117500000|2021-11-05 13:05:00|36.73|36.43|36.74|36.44|36.8|36.5|36.72|36.42|89
1636117800000|2021-11-05 13:10:00|36.73|36.43|36.75|36.45|36.76|36.46|36.71|36.41|91
1636118100000|2021-11-05 13:15:00|36.76|36.46|36.79|36.49|36.79|36.49|36.76|36.46|39
1636118400000|2021-11-05 13:20:00|36.8|36.5|36.91|36.61|36.91|36.61|36.77|36.47|87
1636118700000|2021-11-05 13:25:00|36.92|36.62|36.85|36.55|36.92|36.62|36.84|36.54|37
1636119000000|2021-11-05 13:30:00|36.86|36.56|36.95|36.65|36.95|36.65|36.85|36.55|87
1636119300000|2021-11-05 13:35:00|36.96|36.66|36.96|36.66|36.98|36.68|36.94|36.64|83
1636119600000|2021-11-05 13:40:00|36.97|36.67|36.96|36.66|37|36.7|36.95|36.65|98
1636119900000|2021-11-05 13:45:00|36.95|36.65|36.9|36.6|36.98|36.68|36.88|36.58|136
1636120200000|2021-11-05 13:50:00|36.89|36.59|36.93|36.63|36.93|36.63|36.87|36.57|40
1636120500000|2021-11-05 13:55:00|36.92|36.62|36.85|36.55|36.94|36.64|36.85|36.55|74
1636120800000|2021-11-05 14:00:00|36.86|36.56|36.83|36.53|36.89|36.59|36.81|36.51|80
1636121100000|2021-11-05 14:05:00|36.82|36.52|36.78|36.48|36.82|36.52|36.78|36.48|78
1636121400000|2021-11-05 14:10:00|36.77|36.47|36.76|36.46|36.82|36.52|36.76|36.46|64
1636121700000|2021-11-05 14:15:00|36.77|36.47|36.74|36.44|36.79|36.49|36.71|36.41|75
1636122000000|2021-11-05 14:20:00|36.73|36.43|36.76|36.46|36.77|36.47|36.71|36.41|38
1636122300000|2021-11-05 14:25:00|36.77|36.47|36.75|36.45|36.79|36.49|36.74|36.44|43
1636122600000|2021-11-05 14:30:00|36.74|36.44|36.7|36.4|36.77|36.47|36.7|36.4|47
1636122900000|2021-11-05 14:35:00|36.69|36.39|36.62|36.32|36.7|36.4|36.62|36.32|92
1636123200000|2021-11-05 14:40:00|36.61|36.31|36.51|36.21|36.62|36.32|36.48|36.18|93
1636123500000|2021-11-05 14:45:00|36.5|36.2|36.52|36.22|36.61|36.31|36.5|36.2|90
1636123800000|2021-11-05 14:50:00|36.51|36.21|36.52|36.22|36.56|36.26|36.51|36.21|63
1636124100000|2021-11-05 14:55:00|36.51|36.21|36.43|36.13|36.52|36.22|36.41|36.11|94
1636124400000|2021-11-05 15:00:00|36.42|36.12|36.4|36.1|36.49|36.19|36.39|36.09|93
1636124700000|2021-11-05 15:05:00|36.39|36.09|36.15|35.85|36.41|36.11|36.11|35.81|175
1636125000000|2021-11-05 15:10:00|36.14|35.84|36.19|35.89|36.28|35.98|36.1|35.8|184
1636125300000|2021-11-05 15:15:00|36.18|35.88|36.17|35.87|36.28|35.98|36.17|35.87|132
1636125600000|2021-11-05 15:20:00|36.16|35.86|36.14|35.84|36.16|35.86|36.07|35.77|123
1636125900000|2021-11-05 15:25:00|36.15|35.85|36.3|36|36.32|36.02|36.14|35.84|83
1636126200000|2021-11-05 15:30:00|36.31|36.01|36.37|36.07|36.38|36.08|36.31|36.01|51
1636126500000|2021-11-05 15:35:00|36.38|36.08|36.25|35.95|36.38|36.08|36.25|35.95|88
1636126800000|2021-11-05 15:40:00|36.24|35.94|36.18|35.88|36.29|35.99|36.18|35.88|99
1636127100000|2021-11-05 15:45:00|36.17|35.87|36.2|35.9|36.28|35.98|36.17|35.87|78
1636127400000|2021-11-05 15:50:00|36.19|35.89|36.2|35.9|36.25|35.95|36.16|35.86|56
1636127700000|2021-11-05 15:55:00|36.21|35.91|36.1|35.8|36.24|35.94|36.1|35.8|104
1636128000000|2021-11-05 16:00:00|36.11|35.81|36.17|35.87|36.2|35.9|36.09|35.79|95
1636128300000|2021-11-05 16:05:00|36.18|35.88|36.23|35.93|36.29|35.99|36.16|35.86|102
1636128600000|2021-11-05 16:10:00|36.22|35.92|36.26|35.96|36.26|35.96|36.18|35.88|75
1636128900000|2021-11-05 16:15:00|36.25|35.95|36.32|36.02|36.34|36.04|36.23|35.93|104
1636129200000|2021-11-05 16:20:00|36.33|36.03|36.36|36.06|36.38|36.08|36.32|36.02|70
1636129500000|2021-11-05 16:25:00|36.37|36.07|36.36|36.06|36.37|36.07|36.33|36.03|66
1636129800000|2021-11-05 16:30:00|36.37|36.07|36.4|36.1|36.41|36.11|36.37|36.07|46
1636130100000|2021-11-05 16:35:00|36.41|36.11|36.4|36.1|36.42|36.12|36.39|36.09|36
1636130400000|2021-11-05 16:40:00|36.41|36.11|36.4|36.1|36.44|36.14|36.4|36.1|28
1636130700000|2021-11-05 16:45:00|36.41|36.11|36.5|36.2|36.56|36.26|36.4|36.1|92
1636131000000|2021-11-05 16:50:00|36.52|36.22|36.51|36.21|36.53|36.23|36.44|36.14|52
1636131300000|2021-11-05 16:55:00|36.5|36.2|36.43|36.13|36.5|36.2|36.42|36.12|58
1636131600000|2021-11-05 17:00:00|36.42|36.12|36.45|36.15|36.46|36.16|36.39|36.09|56
1636131900000|2021-11-05 17:05:00|36.44|36.14|36.48|36.18|36.49|36.19|36.43|36.13|47
1636132200000|2021-11-05 17:10:00|36.47|36.17|36.49|36.19|36.55|36.25|36.43|36.13|87
1636132500000|2021-11-05 17:15:00|36.5|36.2|36.46|36.16|36.51|36.21|36.43|36.13|78
1636132800000|2021-11-05 17:20:00|36.45|36.15|36.43|36.13|36.46|36.16|36.38|36.08|48
1636133100000|2021-11-05 17:25:00|36.42|36.12|36.37|36.07|36.42|36.12|36.36|36.06|75
1636133400000|2021-11-05 17:30:00|36.36|36.06|36.5|36.2|36.52|36.22|36.36|36.06|90
1636133700000|2021-11-05 17:35:00|36.51|36.21|36.43|36.13|36.53|36.23|36.41|36.11|64
1636134000000|2021-11-05 17:40:00|36.42|36.12|36.41|36.11|36.42|36.12|36.4|36.1|34
1636134300000|2021-11-05 17:45:00|36.4|36.1|36.39|36.09|36.42|36.12|36.38|36.08|62
1636134600000|2021-11-05 17:50:00|36.4|36.1|36.4|36.1|36.41|36.11|36.37|36.07|53
1636134900000|2021-11-05 17:55:00|36.41|36.11|36.41|36.11|36.43|36.13|36.4|36.1|78
1636135200000|2021-11-05 18:00:00|36.4|36.1|36.46|36.16|36.46|36.16|36.4|36.1|87
1636135500000|2021-11-05 18:05:00|36.45|36.15|36.51|36.21|36.52|36.22|36.44|36.14|50
1636135800000|2021-11-05 18:10:00|36.52|36.22|36.5|36.2|36.55|36.25|36.5|36.2|86
1636136100000|2021-11-05 18:15:00|36.49|36.19|36.33|36.03|36.54|36.24|36.33|36.03|118
1636136400000|2021-11-05 18:20:00|36.32|36.02|36.27|35.97|36.33|36.03|36.16|35.86|129
1636136700000|2021-11-05 18:25:00|36.28|35.98|36.44|36.14|36.44|36.14|36.27|35.97|93
1636137000000|2021-11-05 18:30:00|36.43|36.13|36.4|36.1|36.44|36.14|36.39|36.09|38
1636137300000|2021-11-05 18:35:00|36.41|36.11|36.4|36.1|36.43|36.13|36.39|36.09|50
1636137600000|2021-11-05 18:40:00|36.41|36.11|36.43|36.13|36.44|36.14|36.41|36.11|45
1636137900000|2021-11-05 18:45:00|36.42|36.12|36.46|36.16|36.48|36.18|36.41|36.11|77
1636138200000|2021-11-05 18:50:00|36.47|36.17|36.46|36.16|36.47|36.17|36.42|36.12|56
1636138500000|2021-11-05 18:55:00|36.45|36.15|36.5|36.2|36.5|36.2|36.44|36.14|65
1636138800000|2021-11-05 19:00:00|36.49|36.19|36.39|36.09|36.49|36.19|36.39|36.09|45
1636139100000|2021-11-05 19:05:00|36.38|36.08|36.39|36.09|36.4|36.1|36.38|36.08|36
1636139400000|2021-11-05 19:10:00|36.4|36.1|36.42|36.12|36.42|36.12|36.37|36.07|49
1636139700000|2021-11-05 19:15:00|36.41|36.11|36.4|36.1|36.43|36.13|36.39|36.09|58
1636140000000|2021-11-05 19:20:00|36.39|36.09|36.39|36.09|36.4|36.1|36.38|36.08|19
1636140300000|2021-11-05 19:25:00|36.38|36.08|36.35|36.05|36.39|36.09|36.33|36.03|56
1636140600000|2021-11-05 19:30:00|36.36|36.06|36.29|35.99|36.37|36.07|36.29|35.99|30
1636140900000|2021-11-05 19:35:00|36.28|35.98|36.22|35.92|36.29|35.99|36.22|35.92|27
1636141200000|2021-11-05 19:40:00|36.21|35.91|36.17|35.87|36.21|35.91|36.16|35.86|74
1636141500000|2021-11-05 19:45:00|36.16|35.86|36.12|35.82|36.19|35.89|36.11|35.81|65
1636141800000|2021-11-05 19:50:00|36.13|35.83|36.21|35.91|36.21|35.91|36.13|35.83|92
1636142100000|2021-11-05 19:55:00|36.22|35.92|36.22|35.92|36.27|35.97|36.21|35.91|76
1636142400000|2021-11-05 20:00:00|36.23|35.93|36.13|35.83|36.24|35.94|36.13|35.83|137
1636142700000|2021-11-05 20:05:00|36.14|35.84|36.15|35.85|36.18|35.88|36.11|35.81|81
1636143000000|2021-11-05 20:10:00|36.16|35.86|36.11|35.81|36.16|35.86|36.1|35.8|40
1636143300000|2021-11-05 20:15:00|36.12|35.82|36.09|35.79|36.12|35.82|36.09|35.79|48
1636143600000|2021-11-05 20:20:00|36.08|35.78|36.1|35.8|36.12|35.82|36.08|35.78|85
1636143900000|2021-11-05 20:25:00|36.11|35.81|36.07|35.77|36.11|35.81|36.07|35.77|31
1636144200000|2021-11-05 20:30:00|36.08|35.78|36.06|35.76|36.09|35.79|36.03|35.73|77
1636144500000|2021-11-05 20:35:00|36.05|35.75|36.03|35.73|36.06|35.76|36.03|35.73|23
1636144800000|2021-11-05 20:40:00|36.04|35.74|36.03|35.73|36.04|35.74|36.01|35.71|26
1636145100000|2021-11-05 20:45:00|36.05|35.75|36.11|35.81|36.12|35.82|36.02|35.72|65
1636145400000|2021-11-05 20:50:00|36.12|35.82|36.11|35.81|36.14|35.84|36.1|35.8|52
1636145700000|2021-11-05 20:55:00|36.1|35.8|36.09|35.79|36.12|35.82|36.09|35.79|44
1636185600000|2021-11-06 08:00:00|36.31|36.01|36.26|35.96|36.34|36.04|36.25|35.95|60
1636185900000|2021-11-06 08:05:00|36.25|35.95|36.4|36.1|36.4|36.1|36.25|35.95|52
1636186200000|2021-11-06 08:10:00|36.39|36.09|36.41|36.11|36.43|36.13|36.37|36.07|92
1636186500000|2021-11-06 08:15:00|36.42|36.12|36.48|36.18|36.48|36.18|36.42|36.12|29
1636186800000|2021-11-06 08:20:00|36.49|36.19|36.49|36.19|36.52|36.22|36.49|36.19|73
1636187100000|2021-11-06 08:25:00|36.5|36.2|36.37|36.07|36.5|36.2|36.36|36.06|68
1636187400000|2021-11-06 08:30:00|36.38|36.08|36.38|36.08|36.44|36.14|36.35|36.05|82
1636187700000|2021-11-06 08:35:00|36.37|36.07|36.35|36.05|36.38|36.08|36.31|36.01|57
1636188000000|2021-11-06 08:40:00|36.36|36.06|36.33|36.03|36.39|36.09|36.33|36.03|64
1636188300000|2021-11-06 08:45:00|36.32|36.02|36.31|36.01|36.33|36.03|36.3|36|112
1636188600000|2021-11-06 08:50:00|36.3|36|36.31|36.01|36.32|36.02|36.3|36|36
1636188900000|2021-11-06 08:55:00|36.32|36.02|36.29|35.99|36.36|36.06|36.29|35.99|37
1636189200000|2021-11-06 09:00:00|36.3|36|36.25|35.95|36.33|36.03|36.25|35.95|55
1636189500000|2021-11-06 09:05:00|36.24|35.94|36.31|36.01|36.31|36.01|36.24|35.94|64
1636189800000|2021-11-06 09:10:00|36.3|36|36.31|36.01|36.32|36.02|36.3|36|54
1636190100000|2021-11-06 09:15:00|36.32|36.02|36.36|36.06|36.36|36.06|36.31|36.01|32
1636190400000|2021-11-06 09:20:00|36.35|36.05|36.41|36.11|36.42|36.12|36.35|36.05|51
1636190700000|2021-11-06 09:25:00|36.4|36.1|36.41|36.11|36.42|36.12|36.39|36.09|26
1636191000000|2021-11-06 09:30:00|36.44|36.14|36.44|36.14|36.44|36.14|36.43|36.13|23
1636191300000|2021-11-06 09:35:00|36.45|36.15|36.49|36.19|36.49|36.19|36.44|36.14|31
1636191600000|2021-11-06 09:40:00|36.48|36.18|36.49|36.19|36.5|36.2|36.48|36.18|34
1636191900000|2021-11-06 09:45:00|36.5|36.2|36.51|36.21|36.52|36.22|36.49|36.19|24
1636192200000|2021-11-06 09:50:00|36.5|36.2|36.49|36.19|36.51|36.21|36.49|36.19|14
1636192500000|2021-11-06 09:55:00|36.5|36.2|36.48|36.18|36.5|36.2|36.48|36.18|41
1636192800000|2021-11-06 10:00:00|36.47|36.17|36.51|36.21|36.52|36.22|36.47|36.17|35
1636193100000|2021-11-06 10:05:00|36.5|36.2|36.48|36.18|36.52|36.22|36.47|36.17|32
1636193400000|2021-11-06 10:10:00|36.47|36.17|36.47|36.17|36.48|36.18|36.46|36.16|29
1636193700000|2021-11-06 10:15:00|36.46|36.16|36.45|36.15|36.47|36.17|36.44|36.14|59
1636194000000|2021-11-06 10:20:00|36.44|36.14|36.42|36.12|36.45|36.15|36.4|36.1|65
1636194300000|2021-11-06 10:25:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|78
1636194600000|2021-11-06 10:30:00|36.33|36.03|36.3|36|36.34|36.04|36.29|35.99|70
1636194900000|2021-11-06 10:35:00|36.29|35.99|36.2|35.9|36.29|35.99|36.2|35.9|47
1636195200000|2021-11-06 10:40:00|36.19|35.89|36.13|35.83|36.2|35.9|36.12|35.82|60
1636195500000|2021-11-06 10:45:00|36.14|35.84|36.15|35.85|36.18|35.88|36.1|35.8|94
1636195800000|2021-11-06 10:50:00|36.14|35.84|36.03|35.73|36.15|35.85|36.02|35.72|54
1636196100000|2021-11-06 10:55:00|36.02|35.72|36.07|35.77|36.09|35.79|36.02|35.72|76
1636196400000|2021-11-06 11:00:00|36.06|35.76|35.6|35.3|36.07|35.77|35.6|35.3|130
1636196700000|2021-11-06 11:05:00|35.59|35.29|35.73|35.43|35.78|35.48|35.36|35.06|240
1636197000000|2021-11-06 11:10:00|35.72|35.42|35.65|35.35|35.73|35.43|35.56|35.26|145
1636197300000|2021-11-06 11:15:00|35.66|35.36|35.85|35.55|35.85|35.55|35.66|35.36|109
1636197600000|2021-11-06 11:20:00|35.84|35.54|35.71|35.41|35.85|35.55|35.69|35.39|82
1636197900000|2021-11-06 11:25:00|35.72|35.42|35.68|35.38|35.73|35.43|35.68|35.38|39
1636198200000|2021-11-06 11:30:00|35.67|35.37|35.65|35.35|35.67|35.37|35.59|35.29|49
1636198500000|2021-11-06 11:35:00|35.64|35.34|35.59|35.29|35.65|35.35|35.58|35.28|41
1636198800000|2021-11-06 11:40:00|35.58|35.28|35.5|35.2|35.59|35.29|35.5|35.2|109
1636199100000|2021-11-06 11:45:00|35.49|35.19|35.52|35.22|35.52|35.22|35.48|35.18|92
1636199400000|2021-11-06 11:50:00|35.51|35.21|35.51|35.21|35.53|35.23|35.49|35.19|59
1636199700000|2021-11-06 11:55:00|35.5|35.2|35.6|35.3|35.62|35.32|35.5|35.2|63
1636200000000|2021-11-06 12:00:00|35.59|35.29|35.51|35.21|35.62|35.32|35.5|35.2|91
1636200300000|2021-11-06 12:05:00|35.52|35.22|35.39|35.09|35.53|35.23|35.39|35.09|88
1636200600000|2021-11-06 12:10:00|35.4|35.1|35.32|35.02|35.4|35.1|35.31|35.01|61
1636200900000|2021-11-06 12:15:00|35.31|35.01|35.19|34.89|35.32|35.02|35.18|34.88|72
1636201200000|2021-11-06 12:20:00|35.2|34.9|35.47|35.17|35.47|35.17|35.19|34.89|117
1636201500000|2021-11-06 12:25:00|35.48|35.18|35.54|35.24|35.55|35.25|35.44|35.14|99
1636201800000|2021-11-06 12:30:00|35.55|35.25|35.57|35.27|35.61|35.31|35.53|35.23|61
1636202100000|2021-11-06 12:35:00|35.58|35.28|35.49|35.19|35.6|35.3|35.45|35.15|83
1636202400000|2021-11-06 12:40:00|35.48|35.18|35.48|35.18|35.53|35.23|35.47|35.17|35
1636202700000|2021-11-06 12:45:00|35.47|35.17|35.31|35.01|35.47|35.17|35.31|35.01|52
1636203000000|2021-11-06 12:50:00|35.3|35|35.3|35|35.39|35.09|35.3|35|62
1636203300000|2021-11-06 12:55:00|35.31|35.01|35.27|34.97|35.36|35.06|35.25|34.95|113
1636203600000|2021-11-06 13:00:00|35.26|34.96|35.2|34.9|35.27|34.97|35.16|34.86|66
1636203900000|2021-11-06 13:05:00|35.21|34.91|35.25|34.95|35.34|35.04|35.21|34.91|102
1636204200000|2021-11-06 13:10:00|35.26|34.96|35.37|35.07|35.38|35.08|35.24|34.94|75
1636204500000|2021-11-06 13:15:00|35.38|35.08|35.38|35.08|35.38|35.08|35.33|35.03|53
1636204800000|2021-11-06 13:20:00|35.39|35.09|35.46|35.16|35.47|35.17|35.38|35.08|49
1636205100000|2021-11-06 13:25:00|35.45|35.15|35.47|35.17|35.47|35.17|35.45|35.15|21
1636205400000|2021-11-06 13:30:00|35.46|35.16|35.39|35.09|35.47|35.17|35.38|35.08|50
1636205700000|2021-11-06 13:35:00|35.38|35.08|35.38|35.08|35.39|35.09|35.37|35.07|21
1636206000000|2021-11-06 13:40:00|35.39|35.09|35.41|35.11|35.41|35.11|35.38|35.08|25
1636206300000|2021-11-06 13:45:00|35.4|35.1|35.39|35.09|35.43|35.13|35.38|35.08|72
1636206600000|2021-11-06 13:50:00|35.4|35.1|35.4|35.1|35.41|35.11|35.39|35.09|31
1636206900000|2021-11-06 13:55:00|35.41|35.11|35.49|35.19|35.49|35.19|35.4|35.1|45
1636207200000|2021-11-06 14:00:00|35.48|35.18|35.36|35.06|35.49|35.19|35.36|35.06|41
1636207500000|2021-11-06 14:05:00|35.37|35.07|35.41|35.11|35.46|35.16|35.36|35.06|53
1636207800000|2021-11-06 14:10:00|35.4|35.1|35.31|35.01|35.41|35.11|35.31|35.01|44
1636208100000|2021-11-06 14:15:00|35.32|35.02|35.3|35|35.33|35.03|35.29|34.99|61
1636208400000|2021-11-06 14:20:00|35.29|34.99|35.32|35.02|35.33|35.03|35.29|34.99|20
1636208700000|2021-11-06 14:25:00|35.33|35.03|35.25|34.95|35.33|35.03|35.17|34.87|76
1636209000000|2021-11-06 14:30:00|35.26|34.96|35.29|34.99|35.31|35.01|35.24|34.94|90
1636209300000|2021-11-06 14:35:00|35.3|35|35.34|35.04|35.37|35.07|35.29|34.99|59
1636209600000|2021-11-06 14:40:00|35.35|35.05|35.35|35.05|35.36|35.06|35.34|35.04|33
1636209900000|2021-11-06 14:45:00|35.36|35.06|35.43|35.13|35.43|35.13|35.36|35.06|66
1636210200000|2021-11-06 14:50:00|35.44|35.14|35.38|35.08|35.45|35.15|35.38|35.08|41
1636210500000|2021-11-06 14:55:00|35.37|35.07|35.29|34.99|35.38|35.08|35.29|34.99|33
1636210800000|2021-11-06 15:00:00|35.3|35|35.31|35.01|35.33|35.03|35.3|35|30
1636211100000|2021-11-06 15:05:00|35.32|35.02|35.37|35.07|35.37|35.07|35.31|35.01|38
1636211400000|2021-11-06 15:10:00|35.38|35.08|35.37|35.07|35.38|35.08|35.36|35.06|18
1636211700000|2021-11-06 15:15:00|35.38|35.08|35.4|35.1|35.4|35.1|35.37|35.07|13
1636212000000|2021-11-06 15:20:00|35.39|35.09|35.38|35.08|35.39|35.09|35.34|35.04|57
1636212300000|2021-11-06 15:25:00|35.37|35.07|35.36|35.06|35.39|35.09|35.35|35.05|48
1636212600000|2021-11-06 15:30:00|35.37|35.07|35.33|35.03|35.38|35.08|35.32|35.02|63
1636212900000|2021-11-06 15:35:00|35.32|35.02|35.33|35.03|35.35|35.05|35.31|35.01|36
1636213200000|2021-11-06 15:40:00|35.34|35.04|35.34|35.04|35.35|35.05|35.29|34.99|45
1636213500000|2021-11-06 15:45:00|35.35|35.05|35.39|35.09|35.41|35.11|35.35|35.05|31
1636213800000|2021-11-06 15:50:00|35.4|35.1|35.37|35.07|35.4|35.1|35.36|35.06|42
1636214100000|2021-11-06 15:55:00|35.36|35.06|35.35|35.05|35.38|35.08|35.35|35.05|24
1636214400000|2021-11-06 16:00:00|35.34|35.04|35.34|35.04|35.35|35.05|35.3|35|34
1636214700000|2021-11-06 16:05:00|35.33|35.03|35.3|35|35.33|35.03|35.28|34.98|32
1636215000000|2021-11-06 16:10:00|35.31|35.01|35.35|35.05|35.36|35.06|35.3|35|79
1636215300000|2021-11-06 16:15:00|35.34|35.04|35.3|35|35.35|35.05|35.29|34.99|49
1636215600000|2021-11-06 16:20:00|35.29|34.99|35.24|34.94|35.31|35.01|35.24|34.94|56
1636215900000|2021-11-06 16:25:00|35.25|34.95|35.23|34.93|35.25|34.95|35.22|34.92|39
1636216200000|2021-11-06 16:30:00|35.24|34.94|35.25|34.95|35.31|35.01|35.23|34.93|64
1636216500000|2021-11-06 16:35:00|35.26|34.96|35.21|34.91|35.27|34.97|35.21|34.91|48
1636216800000|2021-11-06 16:40:00|35.22|34.92|35.24|34.94|35.28|34.98|35.22|34.92|38
1636217100000|2021-11-06 16:45:00|35.25|34.95|35.29|34.99|35.3|35|35.23|34.93|65
1636217400000|2021-11-06 16:50:00|35.3|35|35.3|35|35.31|35.01|35.25|34.95|75
1636217700000|2021-11-06 16:55:00|35.31|35.01|35.39|35.09|35.39|35.09|35.3|35|43
1636218000000|2021-11-06 17:00:00|35.4|35.1|35.4|35.1|35.41|35.11|35.37|35.07|65
1636218300000|2021-11-06 17:05:00|35.41|35.11|35.37|35.07|35.41|35.11|35.36|35.06|69
1636218600000|2021-11-06 17:10:00|35.38|35.08|35.46|35.16|35.49|35.19|35.37|35.07|133
1636218900000|2021-11-06 17:15:00|35.45|35.15|35.5|35.2|35.5|35.2|35.45|35.15|58
1636219200000|2021-11-06 17:20:00|35.49|35.19|35.4|35.1|35.5|35.2|35.39|35.09|84
1636219500000|2021-11-06 17:25:00|35.41|35.11|35.36|35.06|35.46|35.16|35.36|35.06|85
1636219800000|2021-11-06 17:30:00|35.37|35.07|35.43|35.13|35.46|35.16|35.37|35.07|46
1636220100000|2021-11-06 17:35:00|35.44|35.14|35.37|35.07|35.45|35.15|35.36|35.06|53
1636220400000|2021-11-06 17:40:00|35.38|35.08|35.36|35.06|35.44|35.14|35.35|35.05|43
1636220700000|2021-11-06 17:45:00|35.35|35.05|35.37|35.07|35.37|35.07|35.35|35.05|37
1636221000000|2021-11-06 17:50:00|35.38|35.08|35.36|35.06|35.41|35.11|35.35|35.05|33
1636221300000|2021-11-06 17:55:00|35.37|35.07|35.46|35.16|35.46|35.16|35.37|35.07|36
1636221600000|2021-11-06 18:00:00|35.45|35.15|35.44|35.14|35.47|35.17|35.43|35.13|80
1636221900000|2021-11-06 18:05:00|35.45|35.15|35.46|35.16|35.46|35.16|35.44|35.14|48
1636222200000|2021-11-06 18:10:00|35.45|35.15|35.45|35.15|35.46|35.16|35.44|35.14|55
1636222500000|2021-11-06 18:15:00|35.46|35.16|35.39|35.09|35.46|35.16|35.38|35.08|60
1636222800000|2021-11-06 18:20:00|35.38|35.08|35.41|35.11|35.41|35.11|35.38|35.08|54
1636223100000|2021-11-06 18:25:00|35.4|35.1|35.41|35.11|35.41|35.11|35.4|35.1|14
1636223400000|2021-11-06 18:30:00|35.4|35.1|35.42|35.12|35.42|35.12|35.4|35.1|53
1636223700000|2021-11-06 18:35:00|35.41|35.11|35.41|35.11|35.42|35.12|35.41|35.11|27
1636224000000|2021-11-06 18:40:00|35.42|35.12|35.42|35.12|35.43|35.13|35.4|35.1|53
1636224300000|2021-11-06 18:45:00|35.43|35.13|35.39|35.09|35.44|35.14|35.38|35.08|31
1636224600000|2021-11-06 18:50:00|35.4|35.1|35.43|35.13|35.43|35.13|35.39|35.09|30
1636224900000|2021-11-06 18:55:00|35.42|35.12|35.44|35.14|35.47|35.17|35.42|35.12|37
1636225200000|2021-11-06 19:00:00|35.43|35.13|35.45|35.15|35.45|35.15|35.4|35.1|64
1636225500000|2021-11-06 19:05:00|35.44|35.14|35.51|35.21|35.53|35.23|35.44|35.14|52
1636225800000|2021-11-06 19:10:00|35.52|35.22|35.5|35.2|35.52|35.22|35.5|35.2|41
1636226100000|2021-11-06 19:15:00|35.49|35.19|35.53|35.23|35.53|35.23|35.47|35.17|43
1636226400000|2021-11-06 19:20:00|35.52|35.22|35.5|35.2|35.52|35.22|35.49|35.19|25
1636226700000|2021-11-06 19:25:00|35.51|35.21|35.51|35.21|35.52|35.22|35.5|35.2|29
1636227000000|2021-11-06 19:30:00|35.52|35.22|35.5|35.2|35.52|35.22|35.5|35.2|45
1636227300000|2021-11-06 19:35:00|35.49|35.19|35.51|35.21|35.51|35.21|35.49|35.19|23
1636227600000|2021-11-06 19:40:00|35.52|35.22|35.52|35.22|35.52|35.22|35.5|35.2|5
1636227900000|2021-11-06 19:45:00|35.53|35.23|35.56|35.26|35.56|35.26|35.52|35.22|32
1636228200000|2021-11-06 19:50:00|35.55|35.25|35.61|35.31|35.62|35.32|35.55|35.25|51
1636228500000|2021-11-06 19:55:00|35.62|35.32|35.65|35.35|35.69|35.39|35.61|35.31|66
1636228800000|2021-11-06 20:00:00|35.66|35.36|35.69|35.39|35.72|35.42|35.65|35.35|62
1636229100000|2021-11-06 20:05:00|35.68|35.38|35.69|35.39|35.69|35.39|35.66|35.36|38
1636229400000|2021-11-06 20:10:00|35.7|35.4|35.69|35.39|35.7|35.4|35.68|35.38|28
1636229700000|2021-11-06 20:15:00|35.7|35.4|35.68|35.38|35.73|35.43|35.66|35.36|65
1636230000000|2021-11-06 20:20:00|35.69|35.39|35.71|35.41|35.75|35.45|35.68|35.38|90
1636230300000|2021-11-06 20:25:00|35.72|35.42|35.81|35.51|35.81|35.51|35.7|35.4|52
1636230600000|2021-11-06 20:30:00|35.8|35.5|35.82|35.52|35.82|35.52|35.78|35.48|39
1636230900000|2021-11-06 20:35:00|35.81|35.51|35.78|35.48|35.83|35.53|35.78|35.48|16
1636231200000|2021-11-06 20:40:00|35.77|35.47|35.81|35.51|35.82|35.52|35.76|35.46|43
1636231500000|2021-11-06 20:45:00|35.82|35.52|35.77|35.47|35.82|35.52|35.76|35.46|36
1636231800000|2021-11-06 20:50:00|35.78|35.48|35.79|35.49|35.79|35.49|35.77|35.47|10
1636232100000|2021-11-06 20:55:00|35.8|35.5|35.78|35.48|35.8|35.5|35.78|35.48|5
1636232400000|2021-11-06 21:00:00|35.79|35.49|35.83|35.53|35.83|35.53|35.79|35.49|41
1636232700000|2021-11-06 21:05:00|35.84|35.54|35.83|35.53|35.85|35.55|35.83|35.53|36
1636233000000|2021-11-06 21:10:00|35.84|35.54|35.85|35.55|35.86|35.56|35.83|35.53|28
1636233300000|2021-11-06 21:15:00|35.84|35.54|35.85|35.55|35.87|35.57|35.84|35.54|20
1636233600000|2021-11-06 21:20:00|35.84|35.54|35.85|35.55|35.85|35.55|35.81|35.51|18
1636233900000|2021-11-06 21:25:00|35.86|35.56|35.84|35.54|35.87|35.57|35.84|35.54|17
1636234200000|2021-11-06 21:30:00|35.85|35.55|35.83|35.53|35.85|35.55|35.83|35.53|19
1636234500000|2021-11-06 21:35:00|35.84|35.54|35.82|35.52|35.84|35.54|35.82|35.52|13
1636234800000|2021-11-06 21:40:00|35.83|35.53|35.84|35.54|35.84|35.54|35.82|35.52|18
1636235100000|2021-11-06 21:45:00|35.85|35.55|35.85|35.55|35.87|35.57|35.84|35.54|21
1636235400000|2021-11-06 21:50:00|35.86|35.56|35.87|35.57|35.87|35.57|35.85|35.55|18
1636235700000|2021-11-06 21:55:00|35.86|35.56|35.8|35.5|35.86|35.56|35.8|35.5|29
1636236000000|2021-11-06 22:00:00|35.81|35.51|35.84|35.54|35.95|35.65|35.8|35.5|46
1636236300000|2021-11-06 22:05:00|35.83|35.53|35.87|35.57|35.87|35.57|35.82|35.52|23
1636236600000|2021-11-06 22:10:00|35.86|35.56|35.88|35.58|35.89|35.59|35.86|35.56|25
1636236900000|2021-11-06 22:15:00|35.89|35.59|35.89|35.59|35.9|35.6|35.88|35.58|37
1636237200000|2021-11-06 22:20:00|35.88|35.58|35.86|35.56|35.89|35.59|35.85|35.55|31
1636237500000|2021-11-06 22:25:00|35.85|35.55|35.87|35.57|35.87|35.57|35.85|35.55|13
1636237800000|2021-11-06 22:30:00|35.88|35.58|35.91|35.61|35.94|35.64|35.87|35.57|50
1636238100000|2021-11-06 22:35:00|35.9|35.6|35.91|35.61|35.92|35.62|35.9|35.6|32
1636238400000|2021-11-06 22:40:00|35.92|35.62|35.95|35.65|35.97|35.67|35.91|35.61|44
1636238700000|2021-11-06 22:45:00|35.94|35.64|35.95|35.65|35.97|35.67|35.94|35.64|16
1636239000000|2021-11-06 22:50:00|35.94|35.64|35.92|35.62|35.95|35.65|35.9|35.6|37
1636239300000|2021-11-06 22:55:00|35.93|35.63|35.93|35.63|35.95|35.65|35.92|35.62|39
1636239600000|2021-11-06 23:00:00|35.94|35.64|35.93|35.63|35.95|35.65|35.93|35.63|18
1636239900000|2021-11-06 23:05:00|35.94|35.64|35.93|35.63|35.94|35.64|35.93|35.63|10
1636240200000|2021-11-06 23:10:00|35.94|35.64|35.96|35.66|35.96|35.66|35.93|35.63|27
1636240500000|2021-11-06 23:15:00|35.97|35.67|35.98|35.68|36|35.7|35.96|35.66|8
1636240800000|2021-11-06 23:20:00|35.97|35.67|35.98|35.68|35.98|35.68|35.97|35.67|30
1636241100000|2021-11-06 23:25:00|35.97|35.67|35.99|35.69|36|35.7|35.97|35.67|33
1636241400000|2021-11-06 23:30:00|36|35.7|36|35.7|36.02|35.72|35.99|35.69|10
1636241700000|2021-11-06 23:35:00|35.99|35.69|35.97|35.67|36|35.7|35.97|35.67|19
1636242000000|2021-11-06 23:40:00|35.98|35.68|36|35.7|36.01|35.71|35.97|35.67|61
1636242300000|2021-11-06 23:45:00|36.01|35.71|35.97|35.67|36.02|35.72|35.96|35.66|41
1636242600000|2021-11-06 23:50:00|35.98|35.68|35.99|35.69|35.99|35.69|35.97|35.67|36
1636242900000|2021-11-06 23:55:00|36|35.7|36.03|35.73|36.03|35.73|35.99|35.69|50
1636243200000|2021-11-07 00:00:00|36.04|35.74|35.96|35.66|36.04|35.74|35.96|35.66|61
1636243500000|2021-11-07 00:05:00|35.97|35.67|35.93|35.63|35.97|35.67|35.92|35.62|35
1636243800000|2021-11-07 00:10:00|35.94|35.64|35.96|35.66|35.96|35.66|35.93|35.63|37
1636244100000|2021-11-07 00:15:00|35.95|35.65|35.93|35.63|35.96|35.66|35.93|35.63|47
1636244400000|2021-11-07 00:20:00|35.94|35.64|35.84|35.54|35.94|35.64|35.83|35.53|43
1636244700000|2021-11-07 00:25:00|35.85|35.55|35.82|35.52|35.86|35.56|35.81|35.51|60
1636245000000|2021-11-07 00:30:00|35.81|35.51|35.87|35.57|35.87|35.57|35.81|35.51|42
1636245300000|2021-11-07 00:35:00|35.88|35.58|35.88|35.58|35.9|35.6|35.87|35.57|30
1636245600000|2021-11-07 00:40:00|35.89|35.59|35.89|35.59|35.9|35.6|35.88|35.58|35
1636245900000|2021-11-07 00:45:00|35.9|35.6|35.93|35.63|35.93|35.63|35.89|35.59|32
1636246200000|2021-11-07 00:50:00|35.94|35.64|35.99|35.69|36|35.7|35.93|35.63|50
1636246500000|2021-11-07 00:55:00|36|35.7|36.04|35.74|36.04|35.74|36|35.7|92
1636246800000|2021-11-07 01:00:00|36.05|35.75|36.08|35.78|36.1|35.8|36.04|35.74|91
1636247100000|2021-11-07 01:05:00|36.09|35.79|36.07|35.77|36.12|35.82|36.07|35.77|53
1636247400000|2021-11-07 01:10:00|36.06|35.76|36.07|35.77|36.08|35.78|36|35.7|71
1636247700000|2021-11-07 01:15:00|36.08|35.78|36.1|35.8|36.1|35.8|36.07|35.77|47
1636248000000|2021-11-07 01:20:00|36.11|35.81|36.09|35.79|36.11|35.81|36.08|35.78|23
1636248300000|2021-11-07 01:25:00|36.11|35.81|36.13|35.83|36.14|35.84|36.11|35.81|27
1636248600000|2021-11-07 01:30:00|36.14|35.84|36.1|35.8|36.15|35.85|36.09|35.79|38
1636248900000|2021-11-07 01:35:00|36.09|35.79|36.08|35.78|36.1|35.8|36.06|35.76|34
1636249200000|2021-11-07 01:40:00|36.09|35.79|36.05|35.75|36.09|35.79|36.05|35.75|75
1636249500000|2021-11-07 01:45:00|36.06|35.76|35.97|35.67|36.06|35.76|35.96|35.66|39
1636249800000|2021-11-07 01:50:00|35.96|35.66|35.99|35.69|36|35.7|35.96|35.66|28
1636250100000|2021-11-07 01:55:00|35.98|35.68|36.08|35.78|36.08|35.78|35.98|35.68|39
1636250400000|2021-11-07 02:00:00|36.07|35.77|36.05|35.75|36.08|35.78|36.04|35.74|45
1636250700000|2021-11-07 02:05:00|36.06|35.76|36.05|35.75|36.06|35.76|36.03|35.73|22
1636251000000|2021-11-07 02:10:00|36.04|35.74|35.98|35.68|36.05|35.75|35.97|35.67|29
1636251300000|2021-11-07 02:15:00|35.97|35.67|35.97|35.67|35.98|35.68|35.95|35.65|21
1636251600000|2021-11-07 02:20:00|35.96|35.66|35.97|35.67|35.98|35.68|35.96|35.66|32
1636251900000|2021-11-07 02:25:00|35.98|35.68|35.97|35.67|35.98|35.68|35.96|35.66|24
1636252200000|2021-11-07 02:30:00|35.96|35.66|35.98|35.68|35.99|35.69|35.96|35.66|33
1636252500000|2021-11-07 02:35:00|35.99|35.69|35.97|35.67|35.99|35.69|35.97|35.67|23
1636252800000|2021-11-07 02:40:00|35.96|35.66|35.97|35.67|35.98|35.68|35.95|35.65|20
1636253100000|2021-11-07 02:45:00|35.96|35.66|35.99|35.69|36|35.7|35.96|35.66|40
1636253400000|2021-11-07 02:50:00|35.98|35.68|35.99|35.69|35.99|35.69|35.96|35.66|20
1636253700000|2021-11-07 02:55:00|36|35.7|36|35.7|36.02|35.72|35.99|35.69|39
1636254000000|2021-11-07 03:00:00|36.01|35.71|36.06|35.76|36.06|35.76|36.01|35.71|44
1636254300000|2021-11-07 03:05:00|36.05|35.75|36.07|35.77|36.07|35.77|36.04|35.74|55
1636254600000|2021-11-07 03:10:00|36.08|35.78|36.14|35.84|36.15|35.85|36.07|35.77|50
1636254900000|2021-11-07 03:15:00|36.15|35.85|36.25|35.95|36.26|35.96|36.15|35.85|42
1636255200000|2021-11-07 03:20:00|36.24|35.94|36.27|35.97|36.28|35.98|36.23|35.93|38
1636255500000|2021-11-07 03:25:00|36.26|35.96|36.28|35.98|36.28|35.98|36.23|35.93|27
1636255800000|2021-11-07 03:30:00|36.29|35.99|36.2|35.9|36.3|36|36.2|35.9|41
1636256100000|2021-11-07 03:35:00|36.21|35.91|36.19|35.89|36.24|35.94|36.18|35.88|47
1636256400000|2021-11-07 03:40:00|36.18|35.88|36.12|35.82|36.19|35.89|36.12|35.82|51
1636256700000|2021-11-07 03:45:00|36.13|35.83|36.13|35.83|36.15|35.85|36.12|35.82|27
1636257000000|2021-11-07 03:50:00|36.12|35.82|36.13|35.83|36.13|35.83|36.12|35.82|38
1636257300000|2021-11-07 03:55:00|36.14|35.84|36.22|35.92|36.22|35.92|36.13|35.83|65
1636257600000|2021-11-07 04:00:00|36.21|35.91|36.21|35.91|36.21|35.91|36.15|35.85|55
1636257900000|2021-11-07 04:05:00|36.2|35.9|36.17|35.87|36.21|35.91|36.16|35.86|44
1636258200000|2021-11-07 04:10:00|36.18|35.88|36.14|35.84|36.18|35.88|36.13|35.83|21
1636258500000|2021-11-07 04:15:00|36.13|35.83|36.1|35.8|36.14|35.84|36.1|35.8|30
1636258800000|2021-11-07 04:20:00|36.11|35.81|36.1|35.8|36.12|35.82|36.1|35.8|20
1636259100000|2021-11-07 04:25:00|36.09|35.79|36.06|35.76|36.1|35.8|36.06|35.76|28
1636259400000|2021-11-07 04:30:00|36.07|35.77|36.09|35.79|36.09|35.79|36.04|35.74|39
1636259700000|2021-11-07 04:35:00|36.08|35.78|36.08|35.78|36.13|35.83|36.07|35.77|35
1636260000000|2021-11-07 04:40:00|36.09|35.79|36.13|35.83|36.13|35.83|36.09|35.79|15
1636260300000|2021-11-07 04:45:00|36.12|35.82|36.09|35.79|36.13|35.83|36.09|35.79|32
1636260600000|2021-11-07 04:50:00|36.1|35.8|36.09|35.79|36.1|35.8|36.08|35.78|44
1636260900000|2021-11-07 04:55:00|36.08|35.78|36.17|35.87|36.18|35.88|36.08|35.78|41
1636261200000|2021-11-07 05:00:00|36.18|35.88|36.11|35.81|36.21|35.91|36.11|35.81|62
1636261500000|2021-11-07 05:05:00|36.12|35.82|36.11|35.81|36.12|35.82|36.1|35.8|18
1636261800000|2021-11-07 05:10:00|36.12|35.82|36.11|35.81|36.12|35.82|36.09|35.79|20
1636262100000|2021-11-07 05:15:00|36.1|35.8|36.12|35.82|36.13|35.83|36.1|35.8|15
1636262400000|2021-11-07 05:20:00|36.13|35.83|36.13|35.83|36.13|35.83|36.1|35.8|17
1636262700000|2021-11-07 05:25:00|36.12|35.82|36.12|35.82|36.15|35.85|36.12|35.82|35
1636263000000|2021-11-07 05:30:00|36.11|35.81|36.1|35.8|36.13|35.83|36.09|35.79|54
1636263300000|2021-11-07 05:35:00|36.09|35.79|36.12|35.82|36.13|35.83|36.09|35.79|48
1636263600000|2021-11-07 05:40:00|36.11|35.81|36.11|35.81|36.15|35.85|36.09|35.79|38
1636263900000|2021-11-07 05:45:00|36.12|35.82|36.16|35.86|36.19|35.89|36.11|35.81|49
1636264200000|2021-11-07 05:50:00|36.14|35.84|36.17|35.87|36.17|35.87|36.14|35.84|51
1636264500000|2021-11-07 05:55:00|36.18|35.88|36.3|36|36.3|36|36.15|35.85|41
1636264800000|2021-11-07 06:00:00|36.29|35.99|36.25|35.95|36.3|36|36.24|35.94|24
1636265100000|2021-11-07 06:05:00|36.26|35.96|36.28|35.98|36.3|36|36.25|35.95|33
1636265400000|2021-11-07 06:10:00|36.27|35.97|36.24|35.94|36.28|35.98|36.23|35.93|34
1636265700000|2021-11-07 06:15:00|36.23|35.93|36.28|35.98|36.28|35.98|36.22|35.92|36
1636266000000|2021-11-07 06:20:00|36.27|35.97|36.26|35.96|36.28|35.98|36.25|35.95|47
1636266300000|2021-11-07 06:25:00|36.25|35.95|36.25|35.95|36.25|35.95|36.23|35.93|7
1636266600000|2021-11-07 06:30:00|36.26|35.96|36.22|35.92|36.29|35.99|36.22|35.92|52
1636266900000|2021-11-07 06:35:00|36.21|35.91|36.15|35.85|36.21|35.91|36.15|35.85|29
1636267200000|2021-11-07 06:40:00|36.14|35.84|36.17|35.87|36.18|35.88|36.13|35.83|24
1636267500000|2021-11-07 06:45:00|36.18|35.88|36.1|35.8|36.19|35.89|36.08|35.78|37
1636267800000|2021-11-07 06:50:00|36.09|35.79|36.13|35.83|36.14|35.84|36.08|35.78|39
1636268100000|2021-11-07 06:55:00|36.14|35.84|36.11|35.81|36.18|35.88|36.11|35.81|30
1636268400000|2021-11-07 07:00:00|36.1|35.8|36.19|35.89|36.2|35.9|36.1|35.8|36
1636268700000|2021-11-07 07:05:00|36.18|35.88|36.18|35.88|36.19|35.89|36.15|35.85|36
1636269000000|2021-11-07 07:10:00|36.19|35.89|36.13|35.83|36.2|35.9|36.11|35.81|47
1636269300000|2021-11-07 07:15:00|36.12|35.82|36.15|35.85|36.16|35.86|36.11|35.81|34
1636269600000|2021-11-07 07:20:00|36.16|35.86|36.18|35.88|36.18|35.88|36.15|35.85|29
1636269900000|2021-11-07 07:25:00|36.19|35.89|36.23|35.93|36.23|35.93|36.18|35.88|63
1636270200000|2021-11-07 07:30:00|36.24|35.94|36.23|35.93|36.24|35.94|36.22|35.92|18
1636270500000|2021-11-07 07:35:00|36.24|35.94|36.27|35.97|36.29|35.99|36.22|35.92|45
1636270800000|2021-11-07 07:40:00|36.28|35.98|36.3|36|36.31|36.01|36.26|35.96|30
1636271100000|2021-11-07 07:45:00|36.31|36.01|36.26|35.96|36.31|36.01|36.26|35.96|18
1636271400000|2021-11-07 07:50:00|36.24|35.94|36.29|35.99|36.3|36|36.24|35.94|31
1636271700000|2021-11-07 07:55:00|36.3|36|36.25|35.95|36.3|36|36.24|35.94|36
1636272000000|2021-11-07 08:00:00|36.26|35.96|36.32|36.02|36.32|36.02|36.25|35.95|49
1636272300000|2021-11-07 08:05:00|36.31|36.01|36.34|36.04|36.34|36.04|36.3|36|55
1636272600000|2021-11-07 08:10:00|36.33|36.03|36.37|36.07|36.39|36.09|36.3|36|79
1636272900000|2021-11-07 08:15:00|36.38|36.08|36.28|35.98|36.38|36.08|36.28|35.98|41
1636273200000|2021-11-07 08:20:00|36.29|35.99|36.23|35.93|36.29|35.99|36.21|35.91|41
1636273500000|2021-11-07 08:25:00|36.22|35.92|36.25|35.95|36.25|35.95|36.22|35.92|40
1636273800000|2021-11-07 08:30:00|36.24|35.94|36.29|35.99|36.29|35.99|36.24|35.94|34
1636274100000|2021-11-07 08:35:00|36.28|35.98|36.26|35.96|36.29|35.99|36.25|35.95|11
1636274400000|2021-11-07 08:40:00|36.25|35.95|36.22|35.92|36.26|35.96|36.22|35.92|20
1636274700000|2021-11-07 08:45:00|36.21|35.91|36.22|35.92|36.22|35.92|36.19|35.89|40
1636275000000|2021-11-07 08:50:00|36.21|35.91|36.24|35.94|36.25|35.95|36.21|35.91|26
1636275300000|2021-11-07 08:55:00|36.25|35.95|36.19|35.89|36.25|35.95|36.18|35.88|57
1636275600000|2021-11-07 09:00:00|36.2|35.9|36.13|35.83|36.2|35.9|36.13|35.83|24
1636275900000|2021-11-07 09:05:00|36.12|35.82|36.03|35.73|36.12|35.82|36.01|35.71|39
1636276200000|2021-11-07 09:10:00|36.02|35.72|36.04|35.74|36.05|35.75|36|35.7|39
1636276500000|2021-11-07 09:15:00|36.05|35.75|36.06|35.76|36.06|35.76|36.03|35.73|31
1636276800000|2021-11-07 09:20:00|36.07|35.77|36.06|35.76|36.08|35.78|36.05|35.75|58
1636277100000|2021-11-07 09:25:00|36.07|35.77|36.08|35.78|36.1|35.8|36.07|35.77|48
1636277400000|2021-11-07 09:30:00|36.07|35.77|36.05|35.75|36.08|35.78|36.04|35.74|53
1636277700000|2021-11-07 09:35:00|36.06|35.76|36.16|35.86|36.17|35.87|36.06|35.76|38
1636278000000|2021-11-07 09:40:00|36.17|35.87|36.16|35.86|36.18|35.88|36.15|35.85|11
1636278300000|2021-11-07 09:45:00|36.15|35.85|36.24|35.94|36.24|35.94|36.15|35.85|30
1636278600000|2021-11-07 09:50:00|36.23|35.93|36.25|35.95|36.25|35.95|36.22|35.92|55
1636278900000|2021-11-07 09:55:00|36.26|35.96|36.24|35.94|36.27|35.97|36.22|35.92|44
1636279200000|2021-11-07 10:00:00|36.23|35.93|36.25|35.95|36.27|35.97|36.21|35.91|53
1636279500000|2021-11-07 10:05:00|36.26|35.96|36.27|35.97|36.31|36.01|36.25|35.95|53
1636279800000|2021-11-07 10:10:00|36.28|35.98|36.38|36.08|36.38|36.08|36.27|35.97|34
1636280100000|2021-11-07 10:15:00|36.37|36.07|36.31|36.01|36.37|36.07|36.3|36|60
1636280400000|2021-11-07 10:20:00|36.3|36|36.29|35.99|36.33|36.03|36.26|35.96|44
1636280700000|2021-11-07 10:25:00|36.28|35.98|36.29|35.99|36.29|35.99|36.28|35.98|58
1636281000000|2021-11-07 10:30:00|36.28|35.98|36.27|35.97|36.3|36|36.26|35.96|22
1636281300000|2021-11-07 10:35:00|36.26|35.96|36.22|35.92|36.26|35.96|36.22|35.92|15
1636281600000|2021-11-07 10:40:00|36.23|35.93|36.14|35.84|36.23|35.93|36.14|35.84|53
1636281900000|2021-11-07 10:45:00|36.15|35.85|36.13|35.83|36.15|35.85|36.12|35.82|13
1636282200000|2021-11-07 10:50:00|36.14|35.84|36.15|35.85|36.17|35.87|36.14|35.84|20
1636282500000|2021-11-07 10:55:00|36.16|35.86|36.11|35.81|36.16|35.86|36.11|35.81|18
1636282800000|2021-11-07 11:00:00|36.12|35.82|36.1|35.8|36.15|35.85|36.1|35.8|27
1636283100000|2021-11-07 11:05:00|36.11|35.81|36.04|35.74|36.11|35.81|36.03|35.73|53
1636283400000|2021-11-07 11:10:00|36.05|35.75|36.03|35.73|36.05|35.75|35.98|35.68|37
1636283700000|2021-11-07 11:15:00|36.04|35.74|36.02|35.72|36.05|35.75|35.99|35.69|44
1636284000000|2021-11-07 11:20:00|36.01|35.71|36|35.7|36.02|35.72|35.99|35.69|62
1636284300000|2021-11-07 11:25:00|35.99|35.69|36.01|35.71|36.01|35.71|35.99|35.69|9
1636284600000|2021-11-07 11:30:00|36.02|35.72|36.02|35.72|36.03|35.73|36.01|35.71|13
1636284900000|2021-11-07 11:35:00|36.03|35.73|36.05|35.75|36.05|35.75|36.02|35.72|17
1636285200000|2021-11-07 11:40:00|36.06|35.76|36.1|35.8|36.11|35.81|36.05|35.75|34
1636285500000|2021-11-07 11:45:00|36.09|35.79|36.06|35.76|36.09|35.79|36.05|35.75|17
1636285800000|2021-11-07 11:50:00|36.07|35.77|36.17|35.87|36.17|35.87|36.07|35.77|43
1636286100000|2021-11-07 11:55:00|36.16|35.86|36.1|35.8|36.17|35.87|36.07|35.77|56
1636286400000|2021-11-07 12:00:00|36.09|35.79|36.18|35.88|36.18|35.88|36.09|35.79|55
1636286700000|2021-11-07 12:05:00|36.17|35.87|36.17|35.87|36.17|35.87|36.16|35.86|13
1636287000000|2021-11-07 12:10:00|36.16|35.86|36.14|35.84|36.17|35.87|36.12|35.82|37
1636287300000|2021-11-07 12:15:00|36.13|35.83|36.16|35.86|36.16|35.86|36.13|35.83|36
1636287600000|2021-11-07 12:20:00|36.15|35.85|36.18|35.88|36.21|35.91|36.15|35.85|46
1636287900000|2021-11-07 12:25:00|36.19|35.89|36.23|35.93|36.23|35.93|36.17|35.87|17
1636288200000|2021-11-07 12:30:00|36.24|35.94|36.24|35.94|36.25|35.95|36.23|35.93|59
1636288500000|2021-11-07 12:35:00|36.25|35.95|36.27|35.97|36.29|35.99|36.23|35.93|97
1636288800000|2021-11-07 12:40:00|36.28|35.98|36.29|35.99|36.3|36|36.27|35.97|69
1636289100000|2021-11-07 12:45:00|36.28|35.98|36.18|35.88|36.29|35.99|36.17|35.87|84
1636289400000|2021-11-07 12:50:00|36.17|35.87|36.17|35.87|36.19|35.89|36.17|35.87|19
1636289700000|2021-11-07 12:55:00|36.16|35.86|36.11|35.81|36.17|35.87|36.11|35.81|63
1636290000000|2021-11-07 13:00:00|36.12|35.82|36.13|35.83|36.15|35.85|36.1|35.8|69
1636290300000|2021-11-07 13:05:00|36.12|35.82|36.12|35.82|36.14|35.84|36.11|35.81|35
1636290600000|2021-11-07 13:10:00|36.11|35.81|36.09|35.79|36.11|35.81|36.08|35.78|20
1636290900000|2021-11-07 13:15:00|36.1|35.8|36.1|35.8|36.1|35.8|36.09|35.79|21
1636291200000|2021-11-07 13:20:00|36.09|35.79|36.1|35.8|36.1|35.8|36.09|35.79|12
1636291500000|2021-11-07 13:25:00|36.11|35.81|36.09|35.79|36.18|35.88|36.09|35.79|63
1636291800000|2021-11-07 13:30:00|36.1|35.8|36.12|35.82|36.14|35.84|36.1|35.8|25
1636292100000|2021-11-07 13:35:00|36.13|35.83|36.11|35.81|36.13|35.83|36.11|35.81|13
1636292400000|2021-11-07 13:40:00|36.12|35.82|36.11|35.81|36.12|35.82|36.1|35.8|22
1636292700000|2021-11-07 13:45:00|36.1|35.8|36.1|35.8|36.1|35.8|36.08|35.78|19
1636293000000|2021-11-07 13:50:00|36.09|35.79|36.08|35.78|36.09|35.79|36.06|35.76|42
1636293300000|2021-11-07 13:55:00|36.07|35.77|36.06|35.76|36.09|35.79|36.05|35.75|36
1636293600000|2021-11-07 14:00:00|36.07|35.77|36.15|35.85|36.16|35.86|36.06|35.76|35
1636293900000|2021-11-07 14:05:00|36.16|35.86|36.11|35.81|36.17|35.87|36.11|35.81|26
1636294200000|2021-11-07 14:10:00|36.12|35.82|36.14|35.84|36.15|35.85|36.11|35.81|21
1636294500000|2021-11-07 14:15:00|36.13|35.83|36.24|35.94|36.24|35.94|36.12|35.82|47
1636294800000|2021-11-07 14:20:00|36.25|35.95|36.49|36.19|36.51|36.21|36.24|35.94|58
1636295100000|2021-11-07 14:25:00|36.5|36.2|36.5|36.2|36.53|36.23|36.46|36.16|76
1636295400000|2021-11-07 14:30:00|36.49|36.19|36.39|36.09|36.49|36.19|36.39|36.09|67
1636295700000|2021-11-07 14:35:00|36.38|36.08|36.46|36.16|36.5|36.2|36.38|36.08|48
1636296000000|2021-11-07 14:40:00|36.45|36.15|36.49|36.19|36.52|36.22|36.44|36.14|59
1636296300000|2021-11-07 14:45:00|36.5|36.2|36.41|36.11|36.51|36.21|36.41|36.11|57
1636296600000|2021-11-07 14:50:00|36.42|36.12|36.41|36.11|36.44|36.14|36.4|36.1|24
1636296900000|2021-11-07 14:55:00|36.4|36.1|36.42|36.12|36.43|36.13|36.4|36.1|39
1636297200000|2021-11-07 15:00:00|36.41|36.11|36.48|36.18|36.48|36.18|36.4|36.1|45
1636297500000|2021-11-07 15:05:00|36.47|36.17|36.48|36.18|36.49|36.19|36.42|36.12|76
1636297800000|2021-11-07 15:10:00|36.47|36.17|36.47|36.17|36.5|36.2|36.47|36.17|29
1636298100000|2021-11-07 15:15:00|36.46|36.16|36.48|36.18|36.5|36.2|36.46|36.16|36
1636298400000|2021-11-07 15:20:00|36.47|36.17|36.43|36.13|36.47|36.17|36.42|36.12|40
1636298700000|2021-11-07 15:25:00|36.42|36.12|36.23|35.93|36.43|36.13|36.23|35.93|39
1636299000000|2021-11-07 15:30:00|36.24|35.94|36.32|36.02|36.35|36.05|36.24|35.94|58
1636299300000|2021-11-07 15:35:00|36.33|36.03|36.38|36.08|36.4|36.1|36.32|36.02|45
1636299600000|2021-11-07 15:40:00|36.39|36.09|36.44|36.14|36.45|36.15|36.38|36.08|34
1636299900000|2021-11-07 15:45:00|36.43|36.13|36.41|36.11|36.46|36.16|36.4|36.1|41
1636300200000|2021-11-07 15:50:00|36.42|36.12|36.42|36.12|36.44|36.14|36.4|36.1|41
1636300500000|2021-11-07 15:55:00|36.41|36.11|36.4|36.1|36.42|36.12|36.38|36.08|32
1636300800000|2021-11-07 16:00:00|36.41|36.11|36.34|36.04|36.42|36.12|36.33|36.03|56
1636301100000|2021-11-07 16:05:00|36.35|36.05|36.39|36.09|36.43|36.13|36.32|36.02|45
1636301400000|2021-11-07 16:10:00|36.4|36.1|36.43|36.13|36.43|36.13|36.37|36.07|64
1636301700000|2021-11-07 16:15:00|36.42|36.12|36.37|36.07|36.43|36.13|36.35|36.05|23
1636302000000|2021-11-07 16:20:00|36.36|36.06|36.35|36.05|36.37|36.07|36.33|36.03|34
1636302300000|2021-11-07 16:25:00|36.34|36.04|36.34|36.04|36.36|36.06|36.33|36.03|53
1636302600000|2021-11-07 16:30:00|36.33|36.03|36.34|36.04|36.34|36.04|36.32|36.02|42
1636302900000|2021-11-07 16:35:00|36.33|36.03|36.33|36.03|36.34|36.04|36.33|36.03|15
1636303200000|2021-11-07 16:40:00|36.34|36.04|36.34|36.04|36.35|36.05|36.33|36.03|37
1636303500000|2021-11-07 16:45:00|36.35|36.05|36.32|36.02|36.35|36.05|36.32|36.02|32
1636303800000|2021-11-07 16:50:00|36.31|36.01|36.26|35.96|36.32|36.02|36.26|35.96|52
1636304100000|2021-11-07 16:55:00|36.25|35.95|36.22|35.92|36.26|35.96|36.2|35.9|18
1636304400000|2021-11-07 17:00:00|36.21|35.91|36.18|35.88|36.22|35.92|36.18|35.88|47
1636304700000|2021-11-07 17:05:00|36.17|35.87|36.23|35.93|36.23|35.93|36.17|35.87|23
1636305000000|2021-11-07 17:10:00|36.22|35.92|36.25|35.95|36.26|35.96|36.22|35.92|32
1636305300000|2021-11-07 17:15:00|36.26|35.96|36.25|35.95|36.26|35.96|36.22|35.92|16
1636305600000|2021-11-07 17:20:00|36.26|35.96|36.24|35.94|36.26|35.96|36.23|35.93|43
1636305900000|2021-11-07 17:25:00|36.25|35.95|36.26|35.96|36.26|35.96|36.24|35.94|24
1636306200000|2021-11-07 17:30:00|36.27|35.97|36.25|35.95|36.27|35.97|36.24|35.94|21
1636306500000|2021-11-07 17:35:00|36.26|35.96|36.27|35.97|36.27|35.97|36.24|35.94|21
1636306800000|2021-11-07 17:40:00|36.28|35.98|36.3|36|36.31|36.01|36.28|35.98|25
1636307100000|2021-11-07 17:45:00|36.29|35.99|36.26|35.96|36.3|36|36.25|35.95|30
1636307400000|2021-11-07 17:50:00|36.25|35.95|36.23|35.93|36.25|35.95|36.22|35.92|15
1636307700000|2021-11-07 17:55:00|36.24|35.94|36.21|35.91|36.25|35.95|36.21|35.91|18
1636308000000|2021-11-07 18:00:00|36.2|35.9|36.22|35.92|36.24|35.94|36.2|35.9|27
1636308300000|2021-11-07 18:05:00|36.21|35.91|36.18|35.88|36.22|35.92|36.17|35.87|46
1636308600000|2021-11-07 18:10:00|36.17|35.87|36.17|35.87|36.18|35.88|36.15|35.85|49
1636308900000|2021-11-07 18:15:00|36.18|35.88|36.16|35.86|36.18|35.88|36.16|35.86|55
1636309200000|2021-11-07 18:20:00|36.17|35.87|36.15|35.85|36.17|35.87|36.13|35.83|31
1636309500000|2021-11-07 18:25:00|36.16|35.86|36.2|35.9|36.21|35.91|36.16|35.86|29
1636309800000|2021-11-07 18:30:00|36.21|35.91|36.23|35.93|36.23|35.93|36.2|35.9|27
1636310100000|2021-11-07 18:35:00|36.24|35.94|36.24|35.94|36.25|35.95|36.24|35.94|29
1636310400000|2021-11-07 18:40:00|36.25|35.95|36.31|36.01|36.31|36.01|36.25|35.95|25
1636310700000|2021-11-07 18:45:00|36.32|36.02|36.31|36.01|36.33|36.03|36.29|35.99|12
1636311000000|2021-11-07 18:50:00|36.3|36|36.3|36|36.34|36.04|36.3|36|27
1636311300000|2021-11-07 18:55:00|36.31|36.01|36.34|36.04|36.34|36.04|36.3|36|24
1636311600000|2021-11-07 19:00:00|36.33|36.03|36.3|36|36.33|36.03|36.3|36|16
1636311900000|2021-11-07 19:05:00|36.31|36.01|36.3|36|36.31|36.01|36.29|35.99|22
1636312200000|2021-11-07 19:10:00|36.29|35.99|36.28|35.98|36.29|35.99|36.28|35.98|16
1636312500000|2021-11-07 19:15:00|36.29|35.99|36.26|35.96|36.29|35.99|36.25|35.95|32
1636312800000|2021-11-07 19:20:00|36.27|35.97|36.3|36|36.3|36|36.26|35.96|24
1636313100000|2021-11-07 19:25:00|36.29|35.99|36.35|36.05|36.35|36.05|36.29|35.99|21
1636313400000|2021-11-07 19:30:00|36.36|36.06|36.37|36.07|36.38|36.08|36.32|36.02|38
1636313700000|2021-11-07 19:35:00|36.36|36.06|36.35|36.05|36.36|36.06|36.34|36.04|10
1636314000000|2021-11-07 19:40:00|36.34|36.04|36.31|36.01|36.35|36.05|36.31|36.01|22
1636314300000|2021-11-07 19:45:00|36.3|36|36.25|35.95|36.33|36.03|36.25|35.95|30
1636314600000|2021-11-07 19:50:00|36.26|35.96|36.31|36.01|36.31|36.01|36.26|35.96|28
1636314900000|2021-11-07 19:55:00|36.3|36|36.3|36|36.32|36.02|36.28|35.98|46
1636315200000|2021-11-07 20:00:00|36.31|36.01|36.25|35.95|36.31|36.01|36.24|35.94|35
1636315500000|2021-11-07 20:05:00|36.24|35.94|36.23|35.93|36.26|35.96|36.23|35.93|28
1636315800000|2021-11-07 20:10:00|36.24|35.94|36.22|35.92|36.25|35.95|36.19|35.89|53
1636316100000|2021-11-07 20:15:00|36.23|35.93|36.24|35.94|36.24|35.94|36.2|35.9|52
1636316400000|2021-11-07 20:20:00|36.23|35.93|36.29|35.99|36.29|35.99|36.23|35.93|43
1636316700000|2021-11-07 20:25:00|36.3|36|36.31|36.01|36.31|36.01|36.3|36|26
1636317000000|2021-11-07 20:30:00|36.32|36.02|36.32|36.02|36.32|36.02|36.31|36.01|15
1636317300000|2021-11-07 20:35:00|36.31|36.01|36.33|36.03|36.33|36.03|36.28|35.98|19
1636317600000|2021-11-07 20:40:00|36.32|36.02|36.34|36.04|36.35|36.05|36.32|36.02|27
1636317900000|2021-11-07 20:45:00|36.35|36.05|36.36|36.06|36.36|36.06|36.34|36.04|32
1636318200000|2021-11-07 20:50:00|36.37|36.07|36.44|36.14|36.45|36.15|36.37|36.07|39
1636318500000|2021-11-07 20:55:00|36.45|36.15|36.45|36.15|36.46|36.16|36.43|36.13|33
1636318800000|2021-11-07 21:00:00|36.44|36.14|36.41|36.11|36.46|36.16|36.39|36.09|52
1636319100000|2021-11-07 21:05:00|36.4|36.1|36.4|36.1|36.41|36.11|36.4|36.1|29
1636319400000|2021-11-07 21:10:00|36.41|36.11|36.5|36.2|36.5|36.2|36.4|36.1|65
1636319700000|2021-11-07 21:15:00|36.49|36.19|36.63|36.33|36.66|36.36|36.48|36.18|93
1636320000000|2021-11-07 21:20:00|36.62|36.32|36.65|36.35|36.65|36.35|36.62|36.32|36
1636320300000|2021-11-07 21:25:00|36.64|36.34|36.59|36.29|36.65|36.35|36.58|36.28|60
1636320600000|2021-11-07 21:30:00|36.6|36.3|36.6|36.3|36.62|36.32|36.59|36.29|41
1636320900000|2021-11-07 21:35:00|36.59|36.29|36.55|36.25|36.59|36.29|36.53|36.23|35
1636321200000|2021-11-07 21:40:00|36.56|36.26|36.52|36.22|36.56|36.26|36.51|36.21|37
1636321500000|2021-11-07 21:45:00|36.51|36.21|36.49|36.19|36.53|36.23|36.49|36.19|57
1636321800000|2021-11-07 21:50:00|36.5|36.2|36.47|36.17|36.5|36.2|36.47|36.17|32
1636322100000|2021-11-07 21:55:00|36.46|36.16|36.42|36.12|36.48|36.18|36.41|36.11|55
1636322400000|2021-11-07 22:00:00|36.43|36.13|36.52|36.22|36.53|36.23|36.42|36.12|56
1636322700000|2021-11-07 22:05:00|36.51|36.21|36.52|36.22|36.55|36.25|36.51|36.21|47
1636323000000|2021-11-07 22:10:00|36.54|36.24|36.58|36.28|36.6|36.3|36.52|36.22|33
1636323300000|2021-11-07 22:15:00|36.59|36.29|36.54|36.24|36.6|36.3|36.54|36.24|57
1636323600000|2021-11-07 22:20:00|36.55|36.25|36.51|36.21|36.55|36.25|36.5|36.2|31
1636323900000|2021-11-07 22:25:00|36.49|36.19|36.53|36.23|36.53|36.23|36.49|36.19|38
1636324200000|2021-11-07 22:30:00|36.51|36.21|36.5|36.2|36.52|36.22|36.5|36.2|30
1636324500000|2021-11-07 22:35:00|36.49|36.19|36.47|36.17|36.5|36.2|36.45|36.15|43
1636324800000|2021-11-07 22:40:00|36.46|36.16|36.39|36.09|36.47|36.17|36.39|36.09|18
1636325100000|2021-11-07 22:45:00|36.4|36.1|36.42|36.12|36.43|36.13|36.39|36.09|31
1636325400000|2021-11-07 22:50:00|36.41|36.11|36.37|36.07|36.41|36.11|36.37|36.07|43
1636325700000|2021-11-07 22:55:00|36.38|36.08|36.31|36.01|36.38|36.08|36.31|36.01|61
1636326000000|2021-11-07 23:00:00|36.32|36.02|36.42|36.12|36.43|36.13|36.31|36.01|31
1636326300000|2021-11-07 23:05:00|36.43|36.13|36.43|36.13|36.45|36.15|36.42|36.12|25
1636326600000|2021-11-07 23:10:00|36.42|36.12|36.49|36.19|36.52|36.22|36.41|36.11|40
1636326900000|2021-11-07 23:15:00|36.5|36.2|36.5|36.2|36.5|36.2|36.47|36.17|27
1636327200000|2021-11-07 23:20:00|36.49|36.19|36.5|36.2|36.52|36.22|36.49|36.19|35
1636327500000|2021-11-07 23:25:00|36.49|36.19|36.53|36.23|36.53|36.23|36.49|36.19|19
1636327800000|2021-11-07 23:30:00|36.52|36.22|36.43|36.13|36.53|36.23|36.43|36.13|54
1636328100000|2021-11-07 23:35:00|36.42|36.12|36.4|36.1|36.43|36.13|36.4|36.1|49
1636328400000|2021-11-07 23:40:00|36.41|36.11|36.36|36.06|36.41|36.11|36.36|36.06|50
1636328700000|2021-11-07 23:45:00|36.37|36.07|36.39|36.09|36.42|36.12|36.36|36.06|53
1636329000000|2021-11-07 23:50:00|36.4|36.1|36.43|36.13|36.44|36.14|36.38|36.08|61
1636329300000|2021-11-07 23:55:00|36.44|36.14|36.5|36.2|36.5|36.2|36.4|36.1|80
1636329600000|2021-11-08 00:00:00|36.52|36.22|36.5|36.2|36.62|36.32|36.44|36.14|136
1636329900000|2021-11-08 00:05:00|36.49|36.19|36.44|36.14|36.52|36.22|36.44|36.14|72
1636330200000|2021-11-08 00:10:00|36.45|36.15|36.43|36.13|36.45|36.15|36.39|36.09|102
1636330500000|2021-11-08 00:15:00|36.44|36.14|36.61|36.31|36.63|36.33|36.43|36.13|157
1636330800000|2021-11-08 00:20:00|36.62|36.32|36.7|36.4|36.7|36.4|36.58|36.28|123
1636331100000|2021-11-08 00:25:00|36.69|36.39|36.94|36.64|36.94|36.64|36.62|36.32|153
1636331400000|2021-11-08 00:30:00|36.95|36.65|36.92|36.62|37.07|36.77|36.88|36.58|198
1636331700000|2021-11-08 00:35:00|36.91|36.61|36.94|36.64|37.02|36.72|36.91|36.61|184
1636332000000|2021-11-08 00:40:00|36.93|36.63|37.06|36.76|37.06|36.76|36.92|36.62|93
1636332300000|2021-11-08 00:45:00|37.07|36.77|37.12|36.82|37.2|36.9|37.06|36.76|147
1636332600000|2021-11-08 00:50:00|37.13|36.83|37.23|36.93|37.27|36.97|37.12|36.82|76
1636332900000|2021-11-08 00:55:00|37.24|36.94|37.22|36.92|37.26|36.96|37.04|36.74|102
1636333200000|2021-11-08 01:00:00|37.21|36.91|37.15|36.85|37.21|36.91|37.08|36.78|121
1636333500000|2021-11-08 01:05:00|37.16|36.86|37.35|37.05|37.41|37.11|37.16|36.86|96
1636333800000|2021-11-08 01:10:00|37.36|37.06|37.37|37.07|37.39|37.09|37.21|36.91|149
1636334100000|2021-11-08 01:15:00|37.38|37.08|37.33|37.03|37.43|37.13|37.32|37.02|84
1636334400000|2021-11-08 01:20:00|37.32|37.02|37.24|36.94|37.33|37.03|37.21|36.91|80
1636334700000|2021-11-08 01:25:00|37.23|36.93|37.28|36.98|37.32|37.02|37.23|36.93|114
1636335000000|2021-11-08 01:30:00|37.29|36.99|37.29|36.99|37.35|37.05|37.28|36.98|87
1636335300000|2021-11-08 01:35:00|37.28|36.98|37.21|36.91|37.28|36.98|37.18|36.88|80
1636335600000|2021-11-08 01:40:00|37.22|36.92|37.09|36.79|37.24|36.94|37.08|36.78|111
1636335900000|2021-11-08 01:45:00|37.1|36.8|37.12|36.82|37.12|36.82|37.06|36.76|61
1636336200000|2021-11-08 01:50:00|37.11|36.81|37.21|36.91|37.21|36.91|37.08|36.78|79
1636336500000|2021-11-08 01:55:00|37.2|36.9|37.22|36.92|37.22|36.92|37.18|36.88|77
1636336800000|2021-11-08 02:00:00|37.23|36.93|37.19|36.89|37.35|37.05|37.19|36.89|75
1636337100000|2021-11-08 02:05:00|37.2|36.9|37.16|36.86|37.21|36.91|37.15|36.85|89
1636337400000|2021-11-08 02:10:00|37.17|36.87|37.21|36.91|37.22|36.92|37.16|36.86|67
1636337700000|2021-11-08 02:15:00|37.2|36.9|37.17|36.87|37.21|36.91|37.16|36.86|65
1636338000000|2021-11-08 02:20:00|37.18|36.88|37.26|36.96|37.26|36.96|37.17|36.87|67
1636338300000|2021-11-08 02:25:00|37.27|36.97|37.18|36.88|37.31|37.01|37.18|36.88|76
1636338600000|2021-11-08 02:30:00|37.17|36.87|37.1|36.8|37.18|36.88|37.1|36.8|84
1636338900000|2021-11-08 02:35:00|37.11|36.81|37.09|36.79|37.14|36.84|37.08|36.78|54
1636339200000|2021-11-08 02:40:00|37.1|36.8|37.08|36.78|37.11|36.81|37.06|36.76|39
1636339500000|2021-11-08 02:45:00|37.09|36.79|37.02|36.72|37.11|36.81|37.01|36.71|70
1636339800000|2021-11-08 02:50:00|37.01|36.71|36.88|36.58|37.05|36.75|36.84|36.54|89
1636340100000|2021-11-08 02:55:00|36.89|36.59|37.03|36.73|37.06|36.76|36.88|36.58|85
1636340400000|2021-11-08 03:00:00|37.02|36.72|36.92|36.62|37.02|36.72|36.9|36.6|69
1636340700000|2021-11-08 03:05:00|36.93|36.63|36.9|36.6|36.95|36.65|36.87|36.57|53
1636341000000|2021-11-08 03:10:00|36.91|36.61|36.91|36.61|36.93|36.63|36.9|36.6|39
1636341300000|2021-11-08 03:15:00|36.92|36.62|36.87|36.57|36.94|36.64|36.87|36.57|85
1636341600000|2021-11-08 03:20:00|36.86|36.56|36.88|36.58|36.9|36.6|36.86|36.56|61
1636341900000|2021-11-08 03:25:00|36.9|36.6|36.88|36.58|36.9|36.6|36.87|36.57|28
1636342200000|2021-11-08 03:30:00|36.87|36.57|36.9|36.6|36.92|36.62|36.87|36.57|60
1636342500000|2021-11-08 03:35:00|36.91|36.61|36.91|36.61|36.92|36.62|36.89|36.59|31
1636342800000|2021-11-08 03:40:00|36.92|36.62|36.93|36.63|36.94|36.64|36.91|36.61|23
1636343100000|2021-11-08 03:45:00|36.92|36.62|36.92|36.62|36.94|36.64|36.9|36.6|35
1636343400000|2021-11-08 03:50:00|36.91|36.61|36.87|36.57|36.92|36.62|36.87|36.57|28
1636343700000|2021-11-08 03:55:00|36.86|36.56|36.92|36.62|36.92|36.62|36.84|36.54|102
1636344000000|2021-11-08 04:00:00|36.93|36.63|36.96|36.66|36.96|36.66|36.91|36.61|58
1636344300000|2021-11-08 04:05:00|36.95|36.65|36.93|36.63|36.97|36.67|36.92|36.62|54
1636344600000|2021-11-08 04:10:00|36.94|36.64|36.93|36.63|36.96|36.66|36.92|36.62|34
1636344900000|2021-11-08 04:15:00|36.92|36.62|36.84|36.54|36.95|36.65|36.81|36.51|47
1636345200000|2021-11-08 04:20:00|36.85|36.55|36.91|36.61|36.94|36.64|36.85|36.55|57
1636345500000|2021-11-08 04:25:00|36.9|36.6|36.91|36.61|36.92|36.62|36.87|36.57|59
1636345800000|2021-11-08 04:30:00|36.9|36.6|36.89|36.59|36.92|36.62|36.88|36.58|95
1636346100000|2021-11-08 04:35:00|36.88|36.58|36.94|36.64|36.94|36.64|36.88|36.58|32
1636346400000|2021-11-08 04:40:00|36.93|36.63|36.92|36.62|36.95|36.65|36.92|36.62|34
1636346700000|2021-11-08 04:45:00|36.93|36.63|36.95|36.65|36.97|36.67|36.92|36.62|46
1636347000000|2021-11-08 04:50:00|36.94|36.64|37.05|36.75|37.06|36.76|36.94|36.64|93
1636347300000|2021-11-08 04:55:00|37.04|36.74|36.97|36.67|37.04|36.74|36.95|36.65|56
1636347600000|2021-11-08 05:00:00|36.98|36.68|37.05|36.75|37.05|36.75|36.97|36.67|60
1636347900000|2021-11-08 05:05:00|37.06|36.76|37.08|36.78|37.09|36.79|37.05|36.75|55
1636348200000|2021-11-08 05:10:00|37.09|36.79|37.22|36.92|37.22|36.92|37.06|36.76|66
1636348500000|2021-11-08 05:15:00|37.23|36.93|37.12|36.82|37.24|36.94|37.12|36.82|89
1636348800000|2021-11-08 05:20:00|37.11|36.81|37.15|36.85|37.2|36.9|37.11|36.81|64
1636349100000|2021-11-08 05:25:00|37.16|36.86|37.26|36.96|37.28|36.98|37.15|36.85|82
1636349400000|2021-11-08 05:30:00|37.27|36.97|37.19|36.89|37.28|36.98|37.18|36.88|47
1636349700000|2021-11-08 05:35:00|37.18|36.88|37.15|36.85|37.18|36.88|37.13|36.83|37
1636350000000|2021-11-08 05:40:00|37.14|36.84|37.13|36.83|37.15|36.85|37.11|36.81|53
1636350300000|2021-11-08 05:45:00|37.12|36.82|37.16|36.86|37.17|36.87|37.12|36.82|53
1636350600000|2021-11-08 05:50:00|37.17|36.87|37.15|36.85|37.18|36.88|37.15|36.85|49
1636350900000|2021-11-08 05:55:00|37.14|36.84|37.07|36.77|37.15|36.85|37.06|36.76|64
1636351200000|2021-11-08 06:00:00|37.08|36.78|37.06|36.76|37.12|36.82|37.05|36.75|51
1636351500000|2021-11-08 06:05:00|37.07|36.77|37.04|36.74|37.08|36.78|37.03|36.73|70
1636351800000|2021-11-08 06:10:00|37.05|36.75|37.1|36.8|37.11|36.81|37.04|36.74|101
1636352100000|2021-11-08 06:15:00|37.11|36.81|37.16|36.86|37.18|36.88|37.11|36.81|103
1636352400000|2021-11-08 06:20:00|37.17|36.87|37.23|36.93|37.24|36.94|37.17|36.87|42
1636352700000|2021-11-08 06:25:00|37.22|36.92|37.26|36.96|37.26|36.96|37.2|36.9|49
1636353000000|2021-11-08 06:30:00|37.27|36.97|37.28|36.98|37.29|36.99|37.27|36.97|32
1636353300000|2021-11-08 06:35:00|37.29|36.99|37.35|37.05|37.36|37.06|37.28|36.98|46
1636353600000|2021-11-08 06:40:00|37.34|37.04|37.37|37.07|37.4|37.1|37.31|37.01|66
1636353900000|2021-11-08 06:45:00|37.36|37.06|37.32|37.02|37.39|37.09|37.32|37.02|70
1636354200000|2021-11-08 06:50:00|37.31|37.01|37.28|36.98|37.31|37.01|37.18|36.88|79
1636354500000|2021-11-08 06:55:00|37.29|36.99|37.31|37.01|37.31|37.01|37.28|36.98|29
1636354800000|2021-11-08 07:00:00|37.3|37|37.32|37.02|37.34|37.04|37.28|36.98|38
1636355100000|2021-11-08 07:05:00|37.33|37.03|37.4|37.1|37.41|37.11|37.33|37.03|24
1636355400000|2021-11-08 07:10:00|37.39|37.09|37.38|37.08|37.4|37.1|37.36|37.06|80
1636355700000|2021-11-08 07:15:00|37.37|37.07|37.46|37.16|37.46|37.16|37.37|37.07|59
1636356000000|2021-11-08 07:20:00|37.45|37.15|37.39|37.09|37.46|37.16|37.38|37.08|43
1636356300000|2021-11-08 07:25:00|37.38|37.08|37.34|37.04|37.38|37.08|37.33|37.03|49
1636356600000|2021-11-08 07:30:00|37.35|37.05|37.25|36.95|37.36|37.06|37.23|36.93|51
1636356900000|2021-11-08 07:35:00|37.24|36.94|37.19|36.89|37.27|36.97|37.18|36.88|51
1636357200000|2021-11-08 07:40:00|37.2|36.9|37.28|36.98|37.3|37|37.19|36.89|47
1636357500000|2021-11-08 07:45:00|37.27|36.97|37.33|37.03|37.34|37.04|37.27|36.97|19
1636357800000|2021-11-08 07:50:00|37.32|37.02|37.32|37.02|37.35|37.05|37.31|37.01|57
1636358100000|2021-11-08 07:55:00|37.31|37.01|37.29|36.99|37.33|37.03|37.28|36.98|69
1636358400000|2021-11-08 08:00:00|37.3|37|37.5|37.2|37.5|37.2|37.3|37|118
1636358700000|2021-11-08 08:05:00|37.51|37.21|37.53|37.23|37.54|37.24|37.5|37.2|36
1636359000000|2021-11-08 08:10:00|37.54|37.24|37.49|37.19|37.54|37.24|37.49|37.19|44
1636359300000|2021-11-08 08:15:00|37.5|37.2|37.5|37.2|37.51|37.21|37.47|37.17|69
1636359600000|2021-11-08 08:20:00|37.49|37.19|37.49|37.19|37.5|37.2|37.49|37.19|53
1636359900000|2021-11-08 08:25:00|37.5|37.2|37.46|37.16|37.5|37.2|37.44|37.14|53
1636360200000|2021-11-08 08:30:00|37.45|37.15|37.33|37.03|37.46|37.16|37.32|37.02|94
1636360500000|2021-11-08 08:35:00|37.32|37.02|37.11|36.81|37.33|37.03|36.97|36.67|208
1636360800000|2021-11-08 08:40:00|37.1|36.8|37.14|36.84|37.2|36.9|37.07|36.77|94
1636361100000|2021-11-08 08:45:00|37.13|36.83|37.23|36.93|37.29|36.99|37.11|36.81|100
1636361400000|2021-11-08 08:50:00|37.24|36.94|37.36|37.06|37.36|37.06|37.24|36.94|61
1636361700000|2021-11-08 08:55:00|37.37|37.07|37.48|37.18|37.48|37.18|37.37|37.07|81
1636362000000|2021-11-08 09:00:00|37.47|37.17|37.39|37.09|37.47|37.17|37.37|37.07|95
1636362300000|2021-11-08 09:05:00|37.4|37.1|37.42|37.12|37.45|37.15|37.39|37.09|53
1636362600000|2021-11-08 09:10:00|37.43|37.13|37.52|37.22|37.55|37.25|37.39|37.09|84
1636362900000|2021-11-08 09:15:00|37.53|37.23|37.48|37.18|37.53|37.23|37.43|37.13|114
1636363200000|2021-11-08 09:20:00|37.49|37.19|37.53|37.23|37.56|37.26|37.48|37.18|77
1636363500000|2021-11-08 09:25:00|37.54|37.24|37.45|37.15|37.55|37.25|37.45|37.15|82
1636363800000|2021-11-08 09:30:00|37.44|37.14|37.5|37.2|37.5|37.2|37.35|37.05|84
1636364100000|2021-11-08 09:35:00|37.51|37.21|37.43|37.13|37.57|37.27|37.41|37.11|151
1636364400000|2021-11-08 09:40:00|37.42|37.12|37.44|37.14|37.47|37.17|37.4|37.1|71
1636364700000|2021-11-08 09:45:00|37.45|37.15|37.53|37.23|37.56|37.26|37.44|37.14|90
1636365000000|2021-11-08 09:50:00|37.54|37.24|37.65|37.35|37.66|37.36|37.53|37.23|124
1636365300000|2021-11-08 09:55:00|37.64|37.34|37.69|37.39|37.7|37.4|37.56|37.26|112
1636365600000|2021-11-08 10:00:00|37.68|37.38|37.58|37.28|37.72|37.42|37.57|37.27|131
1636365900000|2021-11-08 10:05:00|37.57|37.27|37.64|37.34|37.64|37.34|37.52|37.22|96
1636366200000|2021-11-08 10:10:00|37.65|37.35|37.58|37.28|37.65|37.35|37.57|37.27|63
1636366500000|2021-11-08 10:15:00|37.59|37.29|37.59|37.29|37.61|37.31|37.56|37.26|76
1636366800000|2021-11-08 10:20:00|37.58|37.28|37.62|37.32|37.62|37.32|37.51|37.21|84
1636367100000|2021-11-08 10:25:00|37.61|37.31|37.62|37.32|37.67|37.37|37.6|37.3|60
1636367400000|2021-11-08 10:30:00|37.63|37.33|37.68|37.38|37.71|37.41|37.62|37.32|67
1636367700000|2021-11-08 10:35:00|37.67|37.37|37.63|37.33|37.68|37.38|37.6|37.3|52
1636368000000|2021-11-08 10:40:00|37.62|37.32|37.58|37.28|37.62|37.32|37.56|37.26|54
1636368300000|2021-11-08 10:45:00|37.59|37.29|37.58|37.28|37.62|37.32|37.55|37.25|66
1636368600000|2021-11-08 10:50:00|37.59|37.29|37.68|37.38|37.68|37.38|37.58|37.28|99
1636368900000|2021-11-08 10:55:00|37.67|37.37|37.54|37.24|37.67|37.37|37.54|37.24|63
1636369200000|2021-11-08 11:00:00|37.55|37.25|37.58|37.28|37.61|37.31|37.55|37.25|52
1636369500000|2021-11-08 11:05:00|37.59|37.29|37.53|37.23|37.6|37.3|37.53|37.23|43
1636369800000|2021-11-08 11:10:00|37.52|37.22|37.42|37.12|37.53|37.23|37.41|37.11|69
1636370100000|2021-11-08 11:15:00|37.41|37.11|37.45|37.15|37.47|37.17|37.38|37.08|88
1636370400000|2021-11-08 11:20:00|37.46|37.16|37.46|37.16|37.47|37.17|37.44|37.14|27
1636370700000|2021-11-08 11:25:00|37.45|37.15|37.38|37.08|37.45|37.15|37.37|37.07|71
1636371000000|2021-11-08 11:30:00|37.37|37.07|37.36|37.06|37.38|37.08|37.36|37.06|22
1636371300000|2021-11-08 11:35:00|37.37|37.07|37.37|37.07|37.38|37.08|37.35|37.05|21
1636371600000|2021-11-08 11:40:00|37.38|37.08|37.29|36.99|37.4|37.1|37.28|36.98|56
1636371900000|2021-11-08 11:45:00|37.3|37|37.19|36.89|37.3|37|37.18|36.88|80
1636372200000|2021-11-08 11:50:00|37.18|36.88|37.32|37.02|37.33|37.03|37.18|36.88|79
1636372500000|2021-11-08 11:55:00|37.33|37.03|37.43|37.13|37.43|37.13|37.32|37.02|39
1636372800000|2021-11-08 12:00:00|37.44|37.14|37.35|37.05|37.45|37.15|37.35|37.05|98
1636373100000|2021-11-08 12:05:00|37.34|37.04|37.29|36.99|37.35|37.05|37.25|36.95|54
1636373400000|2021-11-08 12:10:00|37.28|36.98|37.28|36.98|37.37|37.07|37.27|36.97|85
1636373700000|2021-11-08 12:15:00|37.29|36.99|37.27|36.97|37.35|37.05|37.23|36.93|89
1636374000000|2021-11-08 12:20:00|37.28|36.98|37.26|36.96|37.35|37.05|37.25|36.95|95
1636374300000|2021-11-08 12:25:00|37.25|36.95|37.22|36.92|37.29|36.99|37.22|36.92|60
1636374600000|2021-11-08 12:30:00|37.23|36.93|37.21|36.91|37.24|36.94|37.18|36.88|96
1636374900000|2021-11-08 12:35:00|37.22|36.92|37.24|36.94|37.25|36.95|37.19|36.89|98
1636375200000|2021-11-08 12:40:00|37.25|36.95|37.22|36.92|37.28|36.98|37.22|36.92|60
1636375500000|2021-11-08 12:45:00|37.23|36.93|37.31|37.01|37.33|37.03|37.22|36.92|83
1636375800000|2021-11-08 12:50:00|37.3|37|37.24|36.94|37.31|37.01|37.24|36.94|118
1636376100000|2021-11-08 12:55:00|37.25|36.95|37.35|37.05|37.37|37.07|37.25|36.95|84
1636376400000|2021-11-08 13:00:00|37.34|37.04|37.42|37.12|37.42|37.12|37.34|37.04|95
1636376700000|2021-11-08 13:05:00|37.41|37.11|37.43|37.13|37.5|37.2|37.41|37.11|99
1636377000000|2021-11-08 13:10:00|37.44|37.14|37.36|37.06|37.44|37.14|37.36|37.06|63
1636377300000|2021-11-08 13:15:00|37.37|37.07|37.28|36.98|37.37|37.07|37.28|36.98|62
1636377600000|2021-11-08 13:20:00|37.27|36.97|37.42|37.12|37.42|37.12|37.27|36.97|107
1636377900000|2021-11-08 13:25:00|37.41|37.11|37.43|37.13|37.45|37.15|37.41|37.11|89
1636378200000|2021-11-08 13:30:00|37.44|37.14|37.35|37.05|37.45|37.15|37.32|37.02|108
1636378500000|2021-11-08 13:35:00|37.36|37.06|37.19|36.89|37.38|37.08|37.17|36.87|143
1636378800000|2021-11-08 13:40:00|37.18|36.88|37.22|36.92|37.25|36.95|37.16|36.86|109
1636379100000|2021-11-08 13:45:00|37.23|36.93|37.14|36.84|37.24|36.94|37.12|36.82|128
1636379400000|2021-11-08 13:50:00|37.15|36.85|37.09|36.79|37.17|36.87|37.08|36.78|128
1636379700000|2021-11-08 13:55:00|37.08|36.78|37.18|36.88|37.2|36.9|37.08|36.78|172
1636380000000|2021-11-08 14:00:00|37.17|36.87|37.2|36.9|37.25|36.95|37.13|36.83|116
1636380300000|2021-11-08 14:05:00|37.21|36.91|37.29|36.99|37.32|37.02|37.2|36.9|103
1636380600000|2021-11-08 14:10:00|37.27|36.97|37.27|36.97|37.33|37.03|37.23|36.93|116
1636380900000|2021-11-08 14:15:00|37.28|36.98|37.16|36.86|37.28|36.98|37.15|36.85|110
1636381200000|2021-11-08 14:20:00|37.17|36.87|37.2|36.9|37.22|36.92|37.17|36.87|36
1636381500000|2021-11-08 14:25:00|37.21|36.91|37.27|36.97|37.31|37.01|37.2|36.9|102
1636381800000|2021-11-08 14:30:00|37.26|36.96|37.28|36.98|37.28|36.98|37.21|36.91|117
1636382100000|2021-11-08 14:35:00|37.27|36.97|37.15|36.85|37.28|36.98|37.15|36.85|61
1636382400000|2021-11-08 14:40:00|37.16|36.86|37.12|36.82|37.2|36.9|37.1|36.8|120
1636382700000|2021-11-08 14:45:00|37.11|36.81|37.19|36.89|37.2|36.9|37.11|36.81|118
1636383000000|2021-11-08 14:50:00|37.2|36.9|37.18|36.88|37.2|36.9|37.16|36.86|37
1636383300000|2021-11-08 14:55:00|37.19|36.89|37.21|36.91|37.21|36.91|37.18|36.88|77
1636383600000|2021-11-08 15:00:00|37.22|36.92|37.34|37.04|37.34|37.04|37.17|36.87|94
1636383900000|2021-11-08 15:05:00|37.33|37.03|37.35|37.05|37.36|37.06|37.31|37.01|51
1636384200000|2021-11-08 15:10:00|37.36|37.06|37.38|37.08|37.39|37.09|37.33|37.03|76
1636384500000|2021-11-08 15:15:00|37.37|37.07|37.31|37.01|37.38|37.08|37.31|37.01|66
1636384800000|2021-11-08 15:20:00|37.32|37.02|37.45|37.15|37.45|37.15|37.31|37.01|57
1636385100000|2021-11-08 15:25:00|37.46|37.16|37.46|37.16|37.5|37.2|37.44|37.14|130
1636385400000|2021-11-08 15:30:00|37.47|37.17|37.48|37.18|37.53|37.23|37.46|37.16|96
1636385700000|2021-11-08 15:35:00|37.47|37.17|37.58|37.28|37.59|37.29|37.46|37.16|146
1636386000000|2021-11-08 15:40:00|37.59|37.29|37.46|37.16|37.59|37.29|37.46|37.16|88
1636386300000|2021-11-08 15:45:00|37.45|37.15|37.48|37.18|37.5|37.2|37.41|37.11|139
1636386600000|2021-11-08 15:50:00|37.49|37.19|37.49|37.19|37.49|37.19|37.39|37.09|111
1636386900000|2021-11-08 15:55:00|37.5|37.2|37.53|37.23|37.54|37.24|37.45|37.15|75
1636387200000|2021-11-08 16:00:00|37.54|37.24|37.49|37.19|37.55|37.25|37.46|37.16|94
1636387500000|2021-11-08 16:05:00|37.5|37.2|37.46|37.16|37.5|37.2|37.46|37.16|67
1636387800000|2021-11-08 16:10:00|37.47|37.17|37.39|37.09|37.47|37.17|37.38|37.08|107
1636388100000|2021-11-08 16:15:00|37.38|37.08|37.3|37|37.39|37.09|37.29|36.99|92
1636388400000|2021-11-08 16:20:00|37.29|36.99|37.28|36.98|37.3|37|37.26|36.96|66
1636388700000|2021-11-08 16:25:00|37.29|36.99|37.24|36.94|37.3|37|37.22|36.92|63
1636389000000|2021-11-08 16:30:00|37.23|36.93|37.3|37|37.3|37|37.23|36.93|42
1636389300000|2021-11-08 16:35:00|37.29|36.99|37.31|37.01|37.33|37.03|37.28|36.98|77
1636389600000|2021-11-08 16:40:00|37.3|37|37.31|37.01|37.33|37.03|37.28|36.98|40
1636389900000|2021-11-08 16:45:00|37.32|37.02|37.26|36.96|37.32|37.02|37.25|36.95|53
1636390200000|2021-11-08 16:50:00|37.25|36.95|37.31|37.01|37.32|37.02|37.25|36.95|80
1636390500000|2021-11-08 16:55:00|37.32|37.02|37.23|36.93|37.32|37.02|37.23|36.93|68
1636390800000|2021-11-08 17:00:00|37.22|36.92|37.29|36.99|37.29|36.99|37.22|36.92|75
1636391100000|2021-11-08 17:05:00|37.3|37|37.29|36.99|37.39|37.09|37.29|36.99|99
1636391400000|2021-11-08 17:10:00|37.3|37|37.28|36.98|37.35|37.05|37.27|36.97|117
1636391700000|2021-11-08 17:15:00|37.27|36.97|37.28|36.98|37.3|37|37.26|36.96|58
1636392000000|2021-11-08 17:20:00|37.27|36.97|37.3|37|37.31|37.01|37.27|36.97|86
1636392300000|2021-11-08 17:25:00|37.31|37.01|37.33|37.03|37.33|37.03|37.28|36.98|115
1636392600000|2021-11-08 17:30:00|37.32|37.02|37.33|37.03|37.33|37.03|37.27|36.97|80
1636392900000|2021-11-08 17:35:00|37.32|37.02|37.34|37.04|37.36|37.06|37.32|37.02|49
1636393200000|2021-11-08 17:40:00|37.35|37.05|37.34|37.04|37.35|37.05|37.31|37.01|82
1636393500000|2021-11-08 17:45:00|37.35|37.05|37.34|37.04|37.38|37.08|37.32|37.02|86
1636393800000|2021-11-08 17:50:00|37.35|37.05|37.33|37.03|37.36|37.06|37.31|37.01|122
1636394100000|2021-11-08 17:55:00|37.32|37.02|37.35|37.05|37.37|37.07|37.3|37|101
1636394400000|2021-11-08 18:00:00|37.36|37.06|37.35|37.05|37.36|37.06|37.3|37|62
1636394700000|2021-11-08 18:05:00|37.36|37.06|37.41|37.11|37.43|37.13|37.33|37.03|97
1636395000000|2021-11-08 18:10:00|37.4|37.1|37.44|37.14|37.44|37.14|37.38|37.08|55
1636395300000|2021-11-08 18:15:00|37.45|37.15|37.49|37.19|37.5|37.2|37.45|37.15|37
1636395600000|2021-11-08 18:20:00|37.5|37.2|37.45|37.15|37.5|37.2|37.42|37.12|80
1636395900000|2021-11-08 18:25:00|37.46|37.16|37.49|37.19|37.5|37.2|37.46|37.16|68
1636396200000|2021-11-08 18:30:00|37.5|37.2|37.48|37.18|37.5|37.2|37.47|37.17|59
1636396500000|2021-11-08 18:35:00|37.49|37.19|37.46|37.16|37.5|37.2|37.45|37.15|74
1636396800000|2021-11-08 18:40:00|37.47|37.17|37.43|37.13|37.48|37.18|37.42|37.12|110
1636397100000|2021-11-08 18:45:00|37.44|37.14|37.46|37.16|37.47|37.17|37.43|37.13|55
1636397400000|2021-11-08 18:50:00|37.47|37.17|37.47|37.17|37.48|37.18|37.46|37.16|87
1636397700000|2021-11-08 18:55:00|37.46|37.16|37.48|37.18|37.49|37.19|37.46|37.16|55
1636398000000|2021-11-08 19:00:00|37.47|37.17|37.46|37.16|37.49|37.19|37.45|37.15|48
1636398300000|2021-11-08 19:05:00|37.45|37.15|37.45|37.15|37.49|37.19|37.43|37.13|40
1636398600000|2021-11-08 19:10:00|37.44|37.14|37.46|37.16|37.46|37.16|37.41|37.11|63
1636398900000|2021-11-08 19:15:00|37.45|37.15|37.43|37.13|37.46|37.16|37.43|37.13|33
1636399200000|2021-11-08 19:20:00|37.44|37.14|37.37|37.07|37.44|37.14|37.36|37.06|54
1636399500000|2021-11-08 19:25:00|37.35|37.05|37.32|37.02|37.36|37.06|37.27|36.97|107
1636399800000|2021-11-08 19:30:00|37.33|37.03|37.32|37.02|37.4|37.1|37.3|37|92
1636400100000|2021-11-08 19:35:00|37.33|37.03|37.25|36.95|37.33|37.03|37.24|36.94|89
1636400400000|2021-11-08 19:40:00|37.26|36.96|37.27|36.97|37.28|36.98|37.23|36.93|116
1636400700000|2021-11-08 19:45:00|37.28|36.98|37.29|36.99|37.31|37.01|37.27|36.97|60
1636401000000|2021-11-08 19:50:00|37.3|37|37.33|37.03|37.33|37.03|37.29|36.99|44
1636401300000|2021-11-08 19:55:00|37.34|37.04|37.35|37.05|37.36|37.06|37.33|37.03|92
1636401600000|2021-11-08 20:00:00|37.34|37.04|37.19|36.89|37.34|37.04|37.18|36.88|64
1636401900000|2021-11-08 20:05:00|37.2|36.9|37.22|36.92|37.28|36.98|37.2|36.9|137
1636402200000|2021-11-08 20:10:00|37.23|36.93|37.34|37.04|37.34|37.04|37.22|36.92|64
1636402500000|2021-11-08 20:15:00|37.33|37.03|37.37|37.07|37.4|37.1|37.32|37.02|122
1636402800000|2021-11-08 20:20:00|37.38|37.08|37.42|37.12|37.43|37.13|37.37|37.07|84
1636403100000|2021-11-08 20:25:00|37.41|37.11|37.44|37.14|37.45|37.15|37.39|37.09|101
1636403400000|2021-11-08 20:30:00|37.42|37.12|37.38|37.08|37.44|37.14|37.36|37.06|71
1636403700000|2021-11-08 20:35:00|37.37|37.07|37.34|37.04|37.39|37.09|37.33|37.03|96
1636404000000|2021-11-08 20:40:00|37.33|37.03|37.27|36.97|37.35|37.05|37.26|36.96|87
1636404300000|2021-11-08 20:45:00|37.28|36.98|37.42|37.12|37.43|37.13|37.27|36.97|55
1636404600000|2021-11-08 20:50:00|37.43|37.13|37.47|37.17|37.5|37.2|37.42|37.12|77
1636404900000|2021-11-08 20:55:00|37.48|37.18|37.49|37.19|37.51|37.21|37.47|37.17|60
1636405200000|2021-11-08 21:00:00|37.48|37.18|37.54|37.24|37.56|37.26|37.46|37.16|95
1636405500000|2021-11-08 21:05:00|37.55|37.25|37.52|37.22|37.56|37.26|37.5|37.2|96
1636405800000|2021-11-08 21:10:00|37.53|37.23|37.67|37.37|37.68|37.38|37.53|37.23|67
1636406100000|2021-11-08 21:15:00|37.66|37.36|37.69|37.39|37.71|37.41|37.65|37.35|38
1636406400000|2021-11-08 21:20:00|37.67|37.37|37.65|37.35|37.69|37.39|37.61|37.31|65
1636406700000|2021-11-08 21:25:00|37.64|37.34|37.6|37.3|37.64|37.34|37.57|37.27|85
1636407000000|2021-11-08 21:30:00|37.59|37.29|37.52|37.22|37.6|37.3|37.51|37.21|96
1636407300000|2021-11-08 21:35:00|37.51|37.21|37.53|37.23|37.54|37.24|37.48|37.18|71
1636407600000|2021-11-08 21:40:00|37.54|37.24|37.56|37.26|37.6|37.3|37.53|37.23|33
1636407900000|2021-11-08 21:45:00|37.57|37.27|37.55|37.25|37.61|37.31|37.54|37.24|55
1636408200000|2021-11-08 21:50:00|37.56|37.26|37.59|37.29|37.59|37.29|37.55|37.25|24
1636408500000|2021-11-08 21:55:00|37.58|37.28|37.54|37.24|37.59|37.29|37.5|37.2|55
1636408800000|2021-11-08 22:00:00|37.53|37.23|37.59|37.29|37.59|37.29|37.53|37.23|18
1636409100000|2021-11-08 22:05:00|37.58|37.28|37.66|37.36|37.66|37.36|37.58|37.28|43
1636409400000|2021-11-08 22:10:00|37.67|37.37|37.6|37.3|37.68|37.38|37.56|37.26|78
1636409700000|2021-11-08 22:15:00|37.59|37.29|37.55|37.25|37.59|37.29|37.55|37.25|43
1636410000000|2021-11-08 22:20:00|37.54|37.24|37.5|37.2|37.55|37.25|37.49|37.19|71
1636410300000|2021-11-08 22:25:00|37.51|37.21|37.53|37.23|37.54|37.24|37.49|37.19|28
1636410600000|2021-11-08 22:30:00|37.54|37.24|37.56|37.26|37.57|37.27|37.54|37.24|19
1636410900000|2021-11-08 22:35:00|37.57|37.27|37.62|37.32|37.62|37.32|37.56|37.26|32
1636411200000|2021-11-08 22:40:00|37.63|37.33|37.67|37.37|37.69|37.39|37.63|37.33|45
1636411500000|2021-11-08 22:45:00|37.68|37.38|37.7|37.4|37.72|37.42|37.66|37.36|65
1636411800000|2021-11-08 22:50:00|37.69|37.39|37.63|37.33|37.7|37.4|37.58|37.28|49
1636412100000|2021-11-08 22:55:00|37.64|37.34|37.59|37.29|37.65|37.35|37.56|37.26|53
1636412400000|2021-11-08 23:00:00|37.6|37.3|37.64|37.34|37.64|37.34|37.58|37.28|80
1636412700000|2021-11-08 23:05:00|37.63|37.33|37.67|37.37|37.68|37.38|37.6|37.3|62
1636413000000|2021-11-08 23:10:00|37.68|37.38|37.78|37.48|37.78|37.48|37.66|37.36|101
1636413300000|2021-11-08 23:15:00|37.77|37.47|37.8|37.5|37.82|37.52|37.76|37.46|139
1636413600000|2021-11-08 23:20:00|37.81|37.51|37.81|37.51|37.84|37.54|37.77|37.47|74
1636413900000|2021-11-08 23:25:00|37.8|37.5|37.86|37.56|37.86|37.56|37.79|37.49|74
1636414200000|2021-11-08 23:30:00|37.85|37.55|37.85|37.55|37.87|37.57|37.82|37.52|41
1636414500000|2021-11-08 23:35:00|37.86|37.56|37.87|37.57|37.9|37.6|37.85|37.55|72
1636414800000|2021-11-08 23:40:00|37.88|37.58|37.95|37.65|37.96|37.66|37.87|37.57|80
1636415100000|2021-11-08 23:45:00|37.96|37.66|37.99|37.69|38.02|37.72|37.94|37.64|114
1636415400000|2021-11-08 23:50:00|38|37.7|37.9|37.6|38|37.7|37.82|37.52|137
1636415700000|2021-11-08 23:55:00|37.89|37.59|37.95|37.65|37.96|37.66|37.86|37.56|87
1636416000000|2021-11-09 00:00:00|37.94|37.64|37.81|37.51|37.97|37.67|37.81|37.51|100
1636416300000|2021-11-09 00:05:00|37.8|37.5|37.86|37.56|37.87|37.57|37.77|37.47|111
1636416600000|2021-11-09 00:10:00|37.85|37.55|37.72|37.42|37.85|37.55|37.64|37.34|121
1636416900000|2021-11-09 00:15:00|37.71|37.41|37.74|37.44|37.76|37.46|37.69|37.39|98
1636417200000|2021-11-09 00:20:00|37.75|37.45|37.8|37.5|37.8|37.5|37.71|37.41|73
1636417500000|2021-11-09 00:25:00|37.79|37.49|37.93|37.63|37.94|37.64|37.78|37.48|113
1636417800000|2021-11-09 00:30:00|37.92|37.62|37.88|37.58|37.93|37.63|37.81|37.51|132
1636418100000|2021-11-09 00:35:00|37.87|37.57|37.89|37.59|37.89|37.59|37.79|37.49|146
1636418400000|2021-11-09 00:40:00|37.88|37.58|37.96|37.66|37.96|37.66|37.88|37.58|92
1636418700000|2021-11-09 00:45:00|37.95|37.65|37.89|37.59|37.95|37.65|37.84|37.54|84
1636419000000|2021-11-09 00:50:00|37.88|37.58|37.83|37.53|37.9|37.6|37.83|37.53|92
1636419300000|2021-11-09 00:55:00|37.84|37.54|37.72|37.42|37.84|37.54|37.71|37.41|98
1636419600000|2021-11-09 01:00:00|37.73|37.43|37.67|37.37|37.75|37.45|37.64|37.34|78
1636419900000|2021-11-09 01:05:00|37.68|37.38|37.6|37.3|37.68|37.38|37.59|37.29|67
1636420200000|2021-11-09 01:10:00|37.59|37.29|37.56|37.26|37.61|37.31|37.54|37.24|47
1636420500000|2021-11-09 01:15:00|37.55|37.25|37.53|37.23|37.6|37.3|37.5|37.2|105
1636420800000|2021-11-09 01:20:00|37.54|37.24|37.55|37.25|37.59|37.29|37.52|37.22|105
1636421100000|2021-11-09 01:25:00|37.54|37.24|37.57|37.27|37.61|37.31|37.53|37.23|82
1636421400000|2021-11-09 01:30:00|37.56|37.26|37.56|37.26|37.59|37.29|37.51|37.21|73
1636421700000|2021-11-09 01:35:00|37.57|37.27|37.65|37.35|37.66|37.36|37.55|37.25|71
1636422000000|2021-11-09 01:40:00|37.64|37.34|37.61|37.31|37.65|37.35|37.59|37.29|40
1636422300000|2021-11-09 01:45:00|37.6|37.3|37.67|37.37|37.68|37.38|37.6|37.3|83
1636422600000|2021-11-09 01:50:00|37.68|37.38|37.69|37.39|37.7|37.4|37.65|37.35|78
1636422900000|2021-11-09 01:55:00|37.68|37.38|37.65|37.35|37.68|37.38|37.63|37.33|75
1636423200000|2021-11-09 02:00:00|37.66|37.36|37.57|37.27|37.67|37.37|37.56|37.26|58
1636423500000|2021-11-09 02:05:00|37.58|37.28|37.57|37.27|37.63|37.33|37.54|37.24|78
1636423800000|2021-11-09 02:10:00|37.58|37.28|37.61|37.31|37.67|37.37|37.56|37.26|97
1636424100000|2021-11-09 02:15:00|37.62|37.32|37.64|37.34|37.65|37.35|37.61|37.31|44
1636424400000|2021-11-09 02:20:00|37.65|37.35|37.7|37.4|37.71|37.41|37.64|37.34|76
1636424700000|2021-11-09 02:25:00|37.71|37.41|37.79|37.49|37.79|37.49|37.71|37.41|73
1636425000000|2021-11-09 02:30:00|37.8|37.5|37.83|37.53|37.87|37.57|37.78|37.48|92
1636425300000|2021-11-09 02:35:00|37.82|37.52|37.76|37.46|37.85|37.55|37.74|37.44|99
1636425600000|2021-11-09 02:40:00|37.75|37.45|37.84|37.54|37.86|37.56|37.75|37.45|91
1636425900000|2021-11-09 02:45:00|37.85|37.55|37.89|37.59|37.9|37.6|37.83|37.53|105
1636426200000|2021-11-09 02:50:00|37.88|37.58|37.92|37.62|37.94|37.64|37.87|37.57|65
1636426500000|2021-11-09 02:55:00|37.91|37.61|37.93|37.63|37.95|37.65|37.9|37.6|63
1636426800000|2021-11-09 03:00:00|37.94|37.64|38.1|37.8|38.1|37.8|37.94|37.64|58
1636427100000|2021-11-09 03:05:00|38.09|37.79|38.16|37.86|38.17|37.87|38.08|37.78|68
1636427400000|2021-11-09 03:10:00|38.17|37.87|38.15|37.85|38.18|37.88|38.03|37.73|105
1636427700000|2021-11-09 03:15:00|38.14|37.84|38.04|37.74|38.17|37.87|38.03|37.73|80
1636428000000|2021-11-09 03:20:00|38.03|37.73|37.94|37.64|38.04|37.74|37.94|37.64|89
1636428300000|2021-11-09 03:25:00|37.93|37.63|37.98|37.68|37.98|37.68|37.88|37.58|69
1636428600000|2021-11-09 03:30:00|37.97|37.67|38.05|37.75|38.07|37.77|37.97|37.67|111
1636428900000|2021-11-09 03:35:00|38.06|37.76|37.95|37.65|38.06|37.76|37.95|37.65|94
1636429200000|2021-11-09 03:40:00|37.96|37.66|38.14|37.84|38.17|37.87|37.96|37.66|168
1636429500000|2021-11-09 03:45:00|38.15|37.85|38.16|37.86|38.2|37.9|38.09|37.79|74
1636429800000|2021-11-09 03:50:00|38.15|37.85|38.16|37.86|38.21|37.91|38.14|37.84|72
1636430100000|2021-11-09 03:55:00|38.17|37.87|38.29|37.99|38.3|38|38.16|37.86|111
1636430400000|2021-11-09 04:00:00|38.3|38|38.34|38.04|38.34|38.04|38.29|37.99|65
1636430700000|2021-11-09 04:05:00|38.35|38.05|38.32|38.02|38.35|38.05|38.28|37.98|84
1636431000000|2021-11-09 04:10:00|38.33|38.03|38.37|38.07|38.37|38.07|38.3|38|49
1636431300000|2021-11-09 04:15:00|38.38|38.08|38.3|38|38.38|38.08|38.23|37.93|146
1636431600000|2021-11-09 04:20:00|38.31|38.01|38.26|37.96|38.33|38.03|38.24|37.94|104
1636431900000|2021-11-09 04:25:00|38.27|37.97|38.28|37.98|38.31|38.01|38.26|37.96|88
1636432200000|2021-11-09 04:30:00|38.29|37.99|38.38|38.08|38.38|38.08|38.29|37.99|20
1636432500000|2021-11-09 04:35:00|38.39|38.09|38.34|38.04|38.4|38.1|38.33|38.03|44
1636432800000|2021-11-09 04:40:00|38.35|38.05|38.26|37.96|38.35|38.05|38.22|37.92|84
1636433100000|2021-11-09 04:45:00|38.25|37.95|38.2|37.9|38.29|37.99|38.18|37.88|125
1636433400000|2021-11-09 04:50:00|38.21|37.91|38.15|37.85|38.22|37.92|38.06|37.76|129
1636433700000|2021-11-09 04:55:00|38.16|37.86|38.21|37.91|38.21|37.91|38.15|37.85|48
1636434000000|2021-11-09 05:00:00|38.22|37.92|38.18|37.88|38.24|37.94|38.16|37.86|89
1636434300000|2021-11-09 05:05:00|38.19|37.89|38.09|37.79|38.2|37.9|38.09|37.79|89
1636434600000|2021-11-09 05:10:00|38.1|37.8|38.12|37.82|38.15|37.85|38.1|37.8|110
1636434900000|2021-11-09 05:15:00|38.11|37.81|38.07|37.77|38.16|37.86|38.05|37.75|140
1636435200000|2021-11-09 05:20:00|38.08|37.78|38.11|37.81|38.12|37.82|38.07|37.77|95
1636435500000|2021-11-09 05:25:00|38.1|37.8|38.05|37.75|38.11|37.81|38.05|37.75|92
1636435800000|2021-11-09 05:30:00|38.06|37.76|38.12|37.82|38.14|37.84|38.05|37.75|111
1636436100000|2021-11-09 05:35:00|38.11|37.81|38.14|37.84|38.15|37.85|38.08|37.78|74
1636436400000|2021-11-09 05:40:00|38.15|37.85|38.11|37.81|38.15|37.85|38.11|37.81|45
1636436700000|2021-11-09 05:45:00|38.1|37.8|38.03|37.73|38.11|37.81|38.01|37.71|84
1636437000000|2021-11-09 05:50:00|38.02|37.72|38.08|37.78|38.08|37.78|38.02|37.72|49
1636437300000|2021-11-09 05:55:00|38.09|37.79|38|37.7|38.1|37.8|37.99|37.69|90
1636437600000|2021-11-09 06:00:00|38.01|37.71|38.05|37.75|38.06|37.76|38|37.7|84
1636437900000|2021-11-09 06:05:00|38.06|37.76|38.13|37.83|38.17|37.87|38.01|37.71|174
1636438200000|2021-11-09 06:10:00|38.12|37.82|38.12|37.82|38.2|37.9|38.09|37.79|174
1636438500000|2021-11-09 06:15:00|38.13|37.83|38.25|37.95|38.25|37.95|38.12|37.82|115
1636438800000|2021-11-09 06:20:00|38.24|37.94|38.3|38|38.3|38|38.23|37.93|83
1636439100000|2021-11-09 06:25:00|38.29|37.99|38.44|38.14|38.44|38.14|38.27|37.97|94
1636439400000|2021-11-09 06:30:00|38.43|38.13|38.39|38.09|38.43|38.13|38.35|38.05|94
1636439700000|2021-11-09 06:35:00|38.4|38.1|38.31|38.01|38.4|38.1|38.29|37.99|94
1636440000000|2021-11-09 06:40:00|38.3|38|38.28|37.98|38.31|38.01|38.25|37.95|71
1636440300000|2021-11-09 06:45:00|38.29|37.99|38.23|37.93|38.31|38.01|38.23|37.93|106
1636440600000|2021-11-09 06:50:00|38.22|37.92|38.26|37.96|38.27|37.97|38.19|37.89|91
1636440900000|2021-11-09 06:55:00|38.27|37.97|38.34|38.04|38.34|38.04|38.27|37.97|38
1636441200000|2021-11-09 07:00:00|38.35|38.05|38.41|38.11|38.43|38.13|38.35|38.05|81
1636441500000|2021-11-09 07:05:00|38.4|38.1|38.47|38.17|38.47|38.17|38.4|38.1|90
1636441800000|2021-11-09 07:10:00|38.46|38.16|38.46|38.16|38.47|38.17|38.45|38.15|59
1636442100000|2021-11-09 07:15:00|38.47|38.17|38.45|38.15|38.47|38.17|38.44|38.14|59
1636442400000|2021-11-09 07:20:00|38.44|38.14|38.47|38.17|38.47|38.17|38.41|38.11|64
1636442700000|2021-11-09 07:25:00|38.46|38.16|38.53|38.23|38.56|38.26|38.46|38.16|83
1636443000000|2021-11-09 07:30:00|38.54|38.24|38.41|38.11|38.57|38.27|38.39|38.09|162
1636443300000|2021-11-09 07:35:00|38.42|38.12|38.34|38.04|38.42|38.12|38.3|38|154
1636443600000|2021-11-09 07:40:00|38.33|38.03|38.41|38.11|38.43|38.13|38.31|38.01|110
1636443900000|2021-11-09 07:45:00|38.42|38.12|38.59|38.29|38.59|38.29|38.39|38.09|111
1636444200000|2021-11-09 07:50:00|38.58|38.28|38.51|38.21|38.64|38.34|38.45|38.15|187
1636444500000|2021-11-09 07:55:00|38.52|38.22|38.43|38.13|38.57|38.27|38.37|38.07|142
1636444800000|2021-11-09 08:00:00|38.42|38.12|38.46|38.16|38.51|38.21|38.41|38.11|111
1636445100000|2021-11-09 08:05:00|38.45|38.15|38.48|38.18|38.53|38.23|38.45|38.15|125
1636445400000|2021-11-09 08:10:00|38.47|38.17|38.43|38.13|38.49|38.19|38.43|38.13|63
1636445700000|2021-11-09 08:15:00|38.42|38.12|38.5|38.2|38.51|38.21|38.38|38.08|107
1636446000000|2021-11-09 08:20:00|38.49|38.19|38.66|38.36|38.67|38.37|38.49|38.19|95
1636446300000|2021-11-09 08:25:00|38.67|38.37|38.74|38.44|38.74|38.44|38.66|38.36|60
1636446600000|2021-11-09 08:30:00|38.73|38.43|38.87|38.57|38.87|38.57|38.73|38.43|76
1636446900000|2021-11-09 08:35:00|38.88|38.58|38.8|38.5|38.89|38.59|38.72|38.42|118
1636447200000|2021-11-09 08:40:00|38.81|38.51|38.77|38.47|38.85|38.55|38.75|38.45|105
1636447500000|2021-11-09 08:45:00|38.78|38.48|38.88|38.58|38.89|38.59|38.77|38.47|115
1636447800000|2021-11-09 08:50:00|38.87|38.57|38.85|38.55|38.9|38.6|38.84|38.54|70
1636448100000|2021-11-09 08:55:00|38.84|38.54|38.87|38.57|38.89|38.59|38.84|38.54|76
1636448400000|2021-11-09 09:00:00|38.86|38.56|38.82|38.52|38.89|38.59|38.81|38.51|88
1636448700000|2021-11-09 09:05:00|38.81|38.51|38.82|38.52|38.83|38.53|38.78|38.48|78
1636449000000|2021-11-09 09:10:00|38.83|38.53|38.77|38.47|38.83|38.53|38.77|38.47|37
1636449300000|2021-11-09 09:15:00|38.78|38.48|38.71|38.41|38.78|38.48|38.68|38.38|82
1636449600000|2021-11-09 09:20:00|38.7|38.4|38.82|38.52|38.84|38.54|38.7|38.4|77
1636449900000|2021-11-09 09:25:00|38.81|38.51|38.82|38.52|38.83|38.53|38.79|38.49|82
1636450200000|2021-11-09 09:30:00|38.81|38.51|38.86|38.56|38.89|38.59|38.79|38.49|86
1636450500000|2021-11-09 09:35:00|38.85|38.55|38.85|38.55|38.87|38.57|38.81|38.51|95
1636450800000|2021-11-09 09:40:00|38.86|38.56|38.9|38.6|38.9|38.6|38.85|38.55|91
1636451100000|2021-11-09 09:45:00|38.89|38.59|38.86|38.56|38.91|38.61|38.85|38.55|83
1636451400000|2021-11-09 09:50:00|38.87|38.57|38.85|38.55|38.87|38.57|38.81|38.51|109
1636451700000|2021-11-09 09:55:00|38.84|38.54|38.74|38.44|38.84|38.54|38.73|38.43|85
1636452000000|2021-11-09 10:00:00|38.75|38.45|38.84|38.54|38.86|38.56|38.73|38.43|83
1636452300000|2021-11-09 10:05:00|38.85|38.55|38.85|38.55|38.86|38.56|38.83|38.53|39
1636452600000|2021-11-09 10:10:00|38.86|38.56|38.9|38.6|38.91|38.61|38.86|38.56|57
1636452900000|2021-11-09 10:15:00|38.91|38.61|38.91|38.61|38.92|38.62|38.89|38.59|52
1636453200000|2021-11-09 10:20:00|38.92|38.62|38.91|38.61|38.92|38.62|38.9|38.6|42
1636453500000|2021-11-09 10:25:00|38.92|38.62|39.02|38.72|39.06|38.76|38.91|38.61|114
1636453800000|2021-11-09 10:30:00|39.03|38.73|39.01|38.71|39.04|38.74|38.93|38.63|155
1636454100000|2021-11-09 10:35:00|39|38.7|39.11|38.81|39.11|38.81|39|38.7|108
1636454400000|2021-11-09 10:40:00|39.12|38.82|39.12|38.82|39.12|38.82|39.11|38.81|27
1636454700000|2021-11-09 10:45:00|39.13|38.83|39.13|38.83|39.13|38.83|39.12|38.82|15
1636455000000|2021-11-09 10:50:00|39.14|38.84|39.18|38.88|39.18|38.88|39.11|38.81|59
1636455300000|2021-11-09 10:55:00|39.17|38.87|39.04|38.74|39.2|38.9|39.04|38.74|127
1636455600000|2021-11-09 11:00:00|39.05|38.75|39.33|39.03|39.33|39.03|38.99|38.69|104
1636455900000|2021-11-09 11:05:00|39.32|39.02|39.19|38.89|39.41|39.11|39.19|38.89|170
1636456200000|2021-11-09 11:10:00|39.2|38.9|39.1|38.8|39.2|38.9|39.08|38.78|115
1636456500000|2021-11-09 11:15:00|39.11|38.81|39.18|38.88|39.24|38.94|39.11|38.81|118
1636456800000|2021-11-09 11:20:00|39.19|38.89|39.21|38.91|39.25|38.95|39.17|38.87|78
1636457100000|2021-11-09 11:25:00|39.22|38.92|39.24|38.94|39.26|38.96|39.2|38.9|127
1636457400000|2021-11-09 11:30:00|39.23|38.93|39.21|38.91|39.37|39.07|39.2|38.9|156
1636457700000|2021-11-09 11:35:00|39.2|38.9|38.51|38.21|39.21|38.91|38.23|37.93|401
1636458000000|2021-11-09 11:40:00|38.5|38.2|38.78|38.48|38.79|38.49|38.5|38.2|162
1636458300000|2021-11-09 11:45:00|38.77|38.47|38.46|38.16|38.86|38.56|38.45|38.15|228
1636458600000|2021-11-09 11:50:00|38.44|38.14|38.73|38.43|38.78|38.48|38.44|38.14|146
1636458900000|2021-11-09 11:55:00|38.74|38.44|38.86|38.56|38.87|38.57|38.72|38.42|158
1636459200000|2021-11-09 12:00:00|38.87|38.57|38.95|38.65|39.03|38.73|38.86|38.56|212
1636459500000|2021-11-09 12:05:00|38.96|38.66|38.64|38.34|38.96|38.66|38.59|38.29|190
1636459800000|2021-11-09 12:10:00|38.65|38.35|38.36|38.06|38.66|38.36|38.32|38.02|212
1636460100000|2021-11-09 12:15:00|38.37|38.07|38.48|38.18|38.58|38.28|38.29|37.99|192
1636460400000|2021-11-09 12:20:00|38.49|38.19|38.61|38.31|38.61|38.31|38.44|38.14|125
1636460700000|2021-11-09 12:25:00|38.62|38.32|38.63|38.33|38.67|38.37|38.56|38.26|107
1636461000000|2021-11-09 12:30:00|38.64|38.34|38.76|38.46|38.79|38.49|38.61|38.31|140
1636461300000|2021-11-09 12:35:00|38.75|38.45|38.79|38.49|38.79|38.49|38.65|38.35|95
1636461600000|2021-11-09 12:40:00|38.81|38.51|38.84|38.54|38.88|38.58|38.8|38.5|139
1636461900000|2021-11-09 12:45:00|38.83|38.53|38.74|38.44|38.87|38.57|38.72|38.42|130
1636462200000|2021-11-09 12:50:00|38.75|38.45|38.57|38.27|38.78|38.48|38.55|38.25|133
1636462500000|2021-11-09 12:55:00|38.56|38.26|38.56|38.26|38.64|38.34|38.56|38.26|97
1636462800000|2021-11-09 13:00:00|38.55|38.25|38.77|38.47|38.77|38.47|38.53|38.23|158
1636463100000|2021-11-09 13:05:00|38.76|38.46|38.89|38.59|38.89|38.59|38.75|38.45|91
1636463400000|2021-11-09 13:10:00|38.88|38.58|38.88|38.58|38.9|38.6|38.83|38.53|127
1636463700000|2021-11-09 13:15:00|38.87|38.57|38.93|38.63|39|38.7|38.86|38.56|158
1636464000000|2021-11-09 13:20:00|38.92|38.62|39.01|38.71|39.02|38.72|38.92|38.62|87
1636464300000|2021-11-09 13:25:00|39.02|38.72|39.12|38.82|39.14|38.84|39|38.7|98
1636464600000|2021-11-09 13:30:00|39.13|38.83|39.14|38.84|39.21|38.91|39.05|38.75|208
1636464900000|2021-11-09 13:35:00|39.15|38.85|39.29|38.99|39.29|38.99|39.15|38.85|94
1636465200000|2021-11-09 13:40:00|39.28|38.98|39.36|39.06|39.37|39.07|39.25|38.95|132
1636465500000|2021-11-09 13:45:00|39.37|39.07|39.44|39.14|39.48|39.18|39.26|38.96|236
1636465800000|2021-11-09 13:50:00|39.45|39.15|39.6|39.3|39.6|39.3|39.43|39.13|197
1636466100000|2021-11-09 13:55:00|39.59|39.29|39.91|39.61|39.98|39.68|39.59|39.29|227
1636466400000|2021-11-09 14:00:00|39.89|39.59|39.95|39.65|40.02|39.72|39.86|39.56|163
1636466700000|2021-11-09 14:05:00|39.96|39.66|40.1|39.8|40.1|39.8|39.95|39.65|180
1636467000000|2021-11-09 14:10:00|40.09|39.79|39.83|39.53|40.1|39.8|39.76|39.46|164
1636467300000|2021-11-09 14:15:00|39.82|39.52|39.52|39.22|39.88|39.58|39.51|39.21|223
1636467600000|2021-11-09 14:20:00|39.51|39.21|39.57|39.27|39.6|39.3|39.46|39.16|182
1636467900000|2021-11-09 14:25:00|39.56|39.26|39.48|39.18|39.6|39.3|39.42|39.12|184
1636468200000|2021-11-09 14:30:00|39.47|39.17|39.73|39.43|39.73|39.43|39.45|39.15|158
1636468500000|2021-11-09 14:35:00|39.72|39.42|39.79|39.49|39.8|39.5|39.61|39.31|169
1636468800000|2021-11-09 14:40:00|39.81|39.51|39.78|39.48|39.87|39.57|39.75|39.45|161
1636469100000|2021-11-09 14:45:00|39.79|39.49|39.69|39.39|39.98|39.68|39.67|39.37|185
1636469400000|2021-11-09 14:50:00|39.7|39.4|39.5|39.2|39.75|39.45|39.43|39.13|279
1636469700000|2021-11-09 14:55:00|39.51|39.21|39.39|39.09|39.61|39.31|39.36|39.06|210
1636470000000|2021-11-09 15:00:00|39.4|39.1|39.15|38.85|39.4|39.1|39.13|38.83|321
1636470300000|2021-11-09 15:05:00|39.16|38.86|39.04|38.74|39.16|38.86|38.72|38.42|330
1636470600000|2021-11-09 15:10:00|39.02|38.72|39.32|39.02|39.33|39.03|38.83|38.53|319
1636470900000|2021-11-09 15:15:00|39.33|39.03|39.24|38.94|39.42|39.12|39.09|38.79|294
1636471200000|2021-11-09 15:20:00|39.25|38.95|39.18|38.88|39.37|39.07|39.12|38.82|269
1636471500000|2021-11-09 15:25:00|39.17|38.87|39.24|38.94|39.31|39.01|39.16|38.86|220
1636471800000|2021-11-09 15:30:00|39.25|38.95|39.36|39.06|39.37|39.07|39.24|38.94|99
1636472100000|2021-11-09 15:35:00|39.37|39.07|39.3|39|39.47|39.17|39.29|38.99|84
1636472400000|2021-11-09 15:40:00|39.31|39.01|39.24|38.94|39.39|39.09|39.13|38.83|173
1636472700000|2021-11-09 15:45:00|39.23|38.93|39.14|38.84|39.27|38.97|39.14|38.84|156
1636473000000|2021-11-09 15:50:00|39.15|38.85|39.08|38.78|39.15|38.85|38.97|38.67|211
1636473300000|2021-11-09 15:55:00|39.09|38.79|39.17|38.87|39.19|38.89|38.96|38.66|180
1636473600000|2021-11-09 16:00:00|39.16|38.86|39.16|38.86|39.21|38.91|38.99|38.69|226
1636473900000|2021-11-09 16:05:00|39.15|38.85|39.17|38.87|39.29|38.99|39.15|38.85|249
1636474200000|2021-11-09 16:10:00|39.16|38.86|38.98|38.68|39.16|38.86|38.92|38.62|268
1636474500000|2021-11-09 16:15:00|38.97|38.67|39.08|38.78|39.09|38.79|38.83|38.53|274
1636474800000|2021-11-09 16:20:00|39.07|38.77|39.15|38.85|39.27|38.97|39.07|38.77|186
1636475100000|2021-11-09 16:25:00|39.16|38.86|39.25|38.95|39.29|38.99|39.15|38.85|164
1636475400000|2021-11-09 16:30:00|39.26|38.96|39.46|39.16|39.5|39.2|39.26|38.96|121
1636475700000|2021-11-09 16:35:00|39.48|39.18|39.38|39.08|39.51|39.21|39.34|39.04|123
1636476000000|2021-11-09 16:40:00|39.37|39.07|39.59|39.29|39.62|39.32|39.35|39.05|184
1636476300000|2021-11-09 16:45:00|39.57|39.27|39.5|39.2|39.6|39.3|39.49|39.19|180
1636476600000|2021-11-09 16:50:00|39.51|39.21|39.43|39.13|39.59|39.29|39.38|39.08|219
1636476900000|2021-11-09 16:55:00|39.44|39.14|39.3|39|39.45|39.15|39.23|38.93|186
1636477200000|2021-11-09 17:00:00|39.28|38.98|39.07|38.77|39.35|39.05|39.06|38.76|223
1636477500000|2021-11-09 17:05:00|39.06|38.76|39.1|38.8|39.11|38.81|38.91|38.61|217
1636477800000|2021-11-09 17:10:00|39.11|38.81|38.93|38.63|39.11|38.81|38.93|38.63|189
1636478100000|2021-11-09 17:15:00|38.94|38.64|39.07|38.77|39.12|38.82|38.93|38.63|213
1636478400000|2021-11-09 17:20:00|39.06|38.76|39.17|38.87|39.19|38.89|39.06|38.76|132
1636478700000|2021-11-09 17:25:00|39.16|38.86|39.18|38.88|39.21|38.91|39.14|38.84|104
1636479000000|2021-11-09 17:30:00|39.19|38.89|39.45|39.15|39.45|39.15|39.17|38.87|112
1636479300000|2021-11-09 17:35:00|39.44|39.14|39.6|39.3|39.6|39.3|39.43|39.13|98
1636479600000|2021-11-09 17:40:00|39.59|39.29|39.6|39.3|39.61|39.31|39.53|39.23|82
1636479900000|2021-11-09 17:45:00|39.61|39.31|39.61|39.31|39.62|39.32|39.58|39.28|51
1636480200000|2021-11-09 17:50:00|39.62|39.32|39.71|39.41|39.72|39.42|39.61|39.31|62
1636480500000|2021-11-09 17:55:00|39.72|39.42|39.71|39.41|39.77|39.47|39.7|39.4|24
1636480800000|2021-11-09 18:00:00|39.7|39.4|39.62|39.32|39.74|39.44|39.6|39.3|132
1636481100000|2021-11-09 18:05:00|39.63|39.33|39.53|39.23|39.63|39.33|39.49|39.19|121
1636481400000|2021-11-09 18:10:00|39.54|39.24|39.52|39.22|39.59|39.29|39.43|39.13|122
1636481700000|2021-11-09 18:15:00|39.51|39.21|39.51|39.21|39.52|39.22|39.37|39.07|127
1636482000000|2021-11-09 18:20:00|39.5|39.2|39.57|39.27|39.65|39.35|39.5|39.2|84
1636482300000|2021-11-09 18:25:00|39.59|39.29|39.44|39.14|39.64|39.34|39.44|39.14|111
1636482600000|2021-11-09 18:30:00|39.45|39.15|39.58|39.28|39.58|39.28|39.44|39.14|85
1636482900000|2021-11-09 18:35:00|39.57|39.27|39.63|39.33|39.63|39.33|39.54|39.24|80
1636483200000|2021-11-09 18:40:00|39.64|39.34|39.54|39.24|39.7|39.4|39.53|39.23|130
1636483500000|2021-11-09 18:45:00|39.53|39.23|39.51|39.21|39.6|39.3|39.5|39.2|129
1636483800000|2021-11-09 18:50:00|39.52|39.22|39.46|39.16|39.54|39.24|39.42|39.12|104
1636484100000|2021-11-09 18:55:00|39.45|39.15|39.35|39.05|39.45|39.15|39.35|39.05|85
1636484400000|2021-11-09 19:00:00|39.34|39.04|39.45|39.15|39.58|39.28|39.32|39.02|160
1636484700000|2021-11-09 19:05:00|39.46|39.16|39.25|38.95|39.47|39.17|39.24|38.94|94
1636485000000|2021-11-09 19:10:00|39.23|38.93|39.16|38.86|39.25|38.95|39.09|38.79|205
1636485300000|2021-11-09 19:15:00|39.17|38.87|39.24|38.94|39.25|38.95|39.16|38.86|173
1636485600000|2021-11-09 19:20:00|39.23|38.93|39.2|38.9|39.25|38.95|39.16|38.86|116
1636485900000|2021-11-09 19:25:00|39.21|38.91|39.34|39.04|39.35|39.05|39.21|38.91|114
1636486200000|2021-11-09 19:30:00|39.35|39.05|39.28|38.98|39.35|39.05|39.23|38.93|102
1636486500000|2021-11-09 19:35:00|39.27|38.97|39.37|39.07|39.38|39.08|39.25|38.95|119
1636486800000|2021-11-09 19:40:00|39.36|39.06|39.52|39.22|39.53|39.23|39.35|39.05|122
1636487100000|2021-11-09 19:45:00|39.53|39.23|39.52|39.22|39.54|39.24|39.51|39.21|79
1636487400000|2021-11-09 19:50:00|39.53|39.23|39.55|39.25|39.57|39.27|39.49|39.19|70
1636487700000|2021-11-09 19:55:00|39.57|39.27|39.6|39.3|39.66|39.36|39.54|39.24|104
1636488000000|2021-11-09 20:00:00|39.59|39.29|39.54|39.24|39.59|39.29|39.49|39.19|102
1636488300000|2021-11-09 20:05:00|39.55|39.25|39.53|39.23|39.56|39.26|39.48|39.18|42
1636488600000|2021-11-09 20:10:00|39.54|39.24|39.47|39.17|39.54|39.24|39.4|39.1|94
1636488900000|2021-11-09 20:15:00|39.46|39.16|39.5|39.2|39.55|39.25|39.45|39.15|105
1636489200000|2021-11-09 20:20:00|39.49|39.19|39.62|39.32|39.64|39.34|39.49|39.19|52
1636489500000|2021-11-09 20:25:00|39.63|39.33|39.66|39.36|39.69|39.39|39.59|39.29|109
1636489800000|2021-11-09 20:30:00|39.69|39.39|39.83|39.53|39.84|39.54|39.69|39.39|85
1636490100000|2021-11-09 20:35:00|39.84|39.54|39.95|39.65|39.95|39.65|39.83|39.53|108
1636490400000|2021-11-09 20:40:00|39.96|39.66|40.04|39.74|40.05|39.75|39.94|39.64|51
1636490700000|2021-11-09 20:45:00|40.03|39.73|39.99|39.69|40.03|39.73|39.94|39.64|56
1636491000000|2021-11-09 20:50:00|40|39.7|40.1|39.8|40.1|39.8|39.99|39.69|64
1636491300000|2021-11-09 20:55:00|40.09|39.79|40.12|39.82|40.13|39.83|40.07|39.77|80
1636491600000|2021-11-09 21:00:00|40.11|39.81|40.01|39.71|40.15|39.85|39.94|39.64|173
1636491900000|2021-11-09 21:05:00|40|39.7|39.9|39.6|40.03|39.73|39.89|39.59|84
1636492200000|2021-11-09 21:10:00|39.89|39.59|39.93|39.63|39.94|39.64|39.83|39.53|126
1636492500000|2021-11-09 21:15:00|39.94|39.64|39.9|39.6|39.97|39.67|39.9|39.6|85
1636492800000|2021-11-09 21:20:00|39.89|39.59|39.72|39.42|39.9|39.6|39.65|39.35|123
1636493100000|2021-11-09 21:25:00|39.73|39.43|39.67|39.37|39.79|39.49|39.66|39.36|105
1636493400000|2021-11-09 21:30:00|39.66|39.36|39.79|39.49|39.79|39.49|39.62|39.32|81
1636493700000|2021-11-09 21:35:00|39.78|39.48|39.78|39.48|39.79|39.49|39.72|39.42|58
1636494000000|2021-11-09 21:40:00|39.77|39.47|39.72|39.42|39.8|39.5|39.66|39.36|133
1636494300000|2021-11-09 21:45:00|39.71|39.41|39.82|39.52|39.83|39.53|39.66|39.36|95
1636494600000|2021-11-09 21:50:00|39.83|39.53|39.77|39.47|39.86|39.56|39.77|39.47|84
1636494900000|2021-11-09 21:55:00|39.76|39.46|39.79|39.49|39.87|39.57|39.74|39.44|101
1636495200000|2021-11-09 22:00:00|39.8|39.5|40|39.7|40.01|39.71|39.77|39.47|147
1636495500000|2021-11-09 22:05:00|40.01|39.71|40.37|40.07|40.39|40.09|39.95|39.65|202
1636495800000|2021-11-09 22:10:00|40.38|40.08|40.53|40.23|40.72|40.42|40.37|40.07|306
1636496100000|2021-11-09 22:15:00|40.54|40.24|40.81|40.51|40.82|40.52|40.52|40.22|147
1636496400000|2021-11-09 22:20:00|40.82|40.52|41.03|40.73|41.04|40.74|40.76|40.46|162
1636496700000|2021-11-09 22:25:00|41.04|40.74|41.46|41.16|41.46|41.16|40.98|40.68|243
1636497000000|2021-11-09 22:30:00|41.45|41.15|41.5|41.2|41.51|41.21|40.97|40.67|255
1636497300000|2021-11-09 22:35:00|41.51|41.21|41.49|41.19|41.55|41.25|41.19|40.89|196
1636497600000|2021-11-09 22:40:00|41.5|41.2|41.15|40.85|41.53|41.23|41.14|40.84|173
1636497900000|2021-11-09 22:45:00|41.16|40.86|41.63|41.33|41.63|41.33|41.16|40.86|219
1636498200000|2021-11-09 22:50:00|41.62|41.32|41.81|41.51|41.81|41.51|41.59|41.29|209
1636498500000|2021-11-09 22:55:00|41.82|41.52|41.94|41.64|42.05|41.75|41.7|41.4|268
1636498800000|2021-11-09 23:00:00|41.95|41.65|41.69|41.39|42.05|41.75|41.65|41.35|330
1636499100000|2021-11-09 23:05:00|41.7|41.4|41.51|41.21|41.78|41.48|41.51|41.21|184
1636499400000|2021-11-09 23:10:00|41.52|41.22|41.72|41.42|41.83|41.53|41.51|41.21|211
1636499700000|2021-11-09 23:15:00|41.73|41.43|42.17|41.87|42.31|42.01|41.72|41.42|284
1636500000000|2021-11-09 23:20:00|42.16|41.86|41.82|41.52|42.16|41.86|41.75|41.45|297
1636500300000|2021-11-09 23:25:00|41.81|41.51|42|41.7|42.03|41.73|41.74|41.44|162
1636500600000|2021-11-09 23:30:00|41.99|41.69|41.53|41.23|42.05|41.75|41.52|41.22|235
1636500900000|2021-11-09 23:35:00|41.52|41.22|41.52|41.22|41.59|41.29|41.26|40.96|307
1636501200000|2021-11-09 23:40:00|41.53|41.23|41.61|41.31|41.68|41.38|41.49|41.19|227
1636501500000|2021-11-09 23:45:00|41.6|41.3|41.3|41|41.6|41.3|41.29|40.99|164
1636501800000|2021-11-09 23:50:00|41.31|41.01|41.25|40.95|41.37|41.07|41.1|40.8|343
1636502100000|2021-11-09 23:55:00|41.26|40.96|41.41|41.11|41.43|41.13|41.24|40.94|200
1636502400000|2021-11-10 00:00:00|41.42|41.12|41.92|41.62|41.98|41.68|41.42|41.12|359
1636502700000|2021-11-10 00:05:00|41.93|41.63|41.9|41.6|42.45|42.15|41.8|41.5|405
1636503000000|2021-11-10 00:10:00|41.91|41.61|42.08|41.78|42.54|42.24|41.72|41.42|470
1636503300000|2021-11-10 00:15:00|42.09|41.79|42.01|41.71|42.12|41.82|41.9|41.6|281
1636503600000|2021-11-10 00:20:00|42.02|41.72|41.69|41.39|42.02|41.72|41.66|41.36|252
1636503900000|2021-11-10 00:25:00|41.68|41.38|41.51|41.21|41.75|41.45|41.49|41.19|254
1636504200000|2021-11-10 00:30:00|41.5|41.2|41.37|41.07|41.56|41.26|41.37|41.07|203
1636504500000|2021-11-10 00:35:00|41.38|41.08|40.97|40.67|41.42|41.12|40.97|40.67|251
1636504800000|2021-11-10 00:40:00|40.98|40.68|40.88|40.58|41.01|40.71|40.84|40.54|231
1636505100000|2021-11-10 00:45:00|40.87|40.57|40.51|40.21|40.87|40.57|40.5|40.2|304
1636505400000|2021-11-10 00:50:00|40.52|40.22|40.72|40.42|40.81|40.51|40.49|40.19|213
1636505700000|2021-11-10 00:55:00|40.71|40.41|40.84|40.54|40.9|40.6|40.61|40.31|245
1636506000000|2021-11-10 01:00:00|40.83|40.53|40.79|40.49|40.83|40.53|40.72|40.42|181
1636506300000|2021-11-10 01:05:00|40.8|40.5|40.95|40.65|40.96|40.66|40.79|40.49|131
1636506600000|2021-11-10 01:10:00|40.94|40.64|41.04|40.74|41.07|40.77|40.94|40.64|128
1636506900000|2021-11-10 01:15:00|41.05|40.75|41.01|40.71|41.07|40.77|40.99|40.69|90
1636507200000|2021-11-10 01:20:00|41.02|40.72|40.97|40.67|41.08|40.78|40.95|40.65|124
1636507500000|2021-11-10 01:25:00|40.98|40.68|41.11|40.81|41.11|40.81|40.97|40.67|181
1636507800000|2021-11-10 01:30:00|41.1|40.8|41.03|40.73|41.12|40.82|40.98|40.68|147
1636508100000|2021-11-10 01:35:00|41.04|40.74|41.13|40.83|41.14|40.84|41.01|40.71|116
1636508400000|2021-11-10 01:40:00|41.12|40.82|41.2|40.9|41.22|40.92|41.09|40.79|146
1636508700000|2021-11-10 01:45:00|41.19|40.89|41.11|40.81|41.26|40.96|41.07|40.77|178
1636509000000|2021-11-10 01:50:00|41.1|40.8|40.95|40.65|41.1|40.8|40.95|40.65|126
1636509300000|2021-11-10 01:55:00|40.94|40.64|41.14|40.84|41.15|40.85|40.94|40.64|149
1636509600000|2021-11-10 02:00:00|41.15|40.85|41.26|40.96|41.27|40.97|41.06|40.76|158
1636509900000|2021-11-10 02:05:00|41.25|40.95|41.43|41.13|41.43|41.13|41.24|40.94|107
1636510200000|2021-11-10 02:10:00|41.42|41.12|41.51|41.21|41.51|41.21|41.42|41.12|79
1636510500000|2021-11-10 02:15:00|41.52|41.22|41.54|41.24|41.54|41.24|41.48|41.18|85
1636510800000|2021-11-10 02:20:00|41.53|41.23|41.58|41.28|41.61|41.31|41.5|41.2|129
1636511100000|2021-11-10 02:25:00|41.57|41.27|41.45|41.15|41.63|41.33|41.43|41.13|152
1636511400000|2021-11-10 02:30:00|41.46|41.16|41.71|41.41|41.76|41.46|41.46|41.16|192
1636511700000|2021-11-10 02:35:00|41.72|41.42|41.69|41.39|41.74|41.44|41.66|41.36|88
1636512000000|2021-11-10 02:40:00|41.68|41.38|41.57|41.27|41.69|41.39|41.51|41.21|121
1636512300000|2021-11-10 02:45:00|41.58|41.28|41.6|41.3|41.61|41.31|41.52|41.22|146
1636512600000|2021-11-10 02:50:00|41.59|41.29|41.62|41.32|41.62|41.32|41.54|41.24|63
1636512900000|2021-11-10 02:55:00|41.63|41.33|42.03|41.73|42.21|41.91|41.62|41.32|276
1636513200000|2021-11-10 03:00:00|42.04|41.74|41.83|41.53|42.04|41.74|41.52|41.22|326
1636513500000|2021-11-10 03:05:00|41.82|41.52|41.81|41.51|42.05|41.75|41.81|41.51|165
1636513800000|2021-11-10 03:10:00|41.82|41.52|41.46|41.16|41.82|41.52|41.44|41.14|156
1636514100000|2021-11-10 03:15:00|41.47|41.17|41.56|41.26|41.6|41.3|41.46|41.16|176
1636514400000|2021-11-10 03:20:00|41.55|41.25|41.17|40.87|41.56|41.26|41.17|40.87|174
1636514700000|2021-11-10 03:25:00|41.16|40.86|40.95|40.65|41.29|40.99|40.94|40.64|147
1636515000000|2021-11-10 03:30:00|40.94|40.64|41.16|40.86|41.2|40.9|40.93|40.63|214
1636515300000|2021-11-10 03:35:00|41.17|40.87|41.03|40.73|41.17|40.87|40.98|40.68|133
1636515600000|2021-11-10 03:40:00|41.02|40.72|40.99|40.69|41.06|40.76|40.94|40.64|113
1636515900000|2021-11-10 03:45:00|41|40.7|41.02|40.72|41.11|40.81|40.99|40.69|86
1636516200000|2021-11-10 03:50:00|41.03|40.73|40.91|40.61|41.08|40.78|40.91|40.61|119
1636516500000|2021-11-10 03:55:00|40.9|40.6|40.88|40.58|40.96|40.66|40.86|40.56|120
1636516800000|2021-11-10 04:00:00|40.87|40.57|40.59|40.29|40.94|40.64|40.59|40.29|180
1636517100000|2021-11-10 04:05:00|40.57|40.27|40.52|40.22|40.58|40.28|40.4|40.1|237
1636517400000|2021-11-10 04:10:00|40.51|40.21|40.46|40.16|40.52|40.22|40.42|40.12|119
1636517700000|2021-11-10 04:15:00|40.45|40.15|40.6|40.3|40.67|40.37|40.45|40.15|125
1636518000000|2021-11-10 04:20:00|40.61|40.31|40.67|40.37|40.67|40.37|40.6|40.3|117
1636518300000|2021-11-10 04:25:00|40.68|40.38|40.71|40.41|40.76|40.46|40.59|40.29|131
1636518600000|2021-11-10 04:30:00|40.7|40.4|40.91|40.61|40.95|40.65|40.7|40.4|149
1636518900000|2021-11-10 04:35:00|40.92|40.62|40.96|40.66|40.98|40.68|40.9|40.6|149
1636519200000|2021-11-10 04:40:00|40.97|40.67|40.96|40.66|40.99|40.69|40.96|40.66|70
1636519500000|2021-11-10 04:45:00|40.95|40.65|40.93|40.63|40.98|40.68|40.78|40.48|135
1636519800000|2021-11-10 04:50:00|40.94|40.64|40.92|40.62|40.97|40.67|40.88|40.58|104
1636520100000|2021-11-10 04:55:00|40.93|40.63|41.01|40.71|41.08|40.78|40.92|40.62|149
1636520400000|2021-11-10 05:00:00|41.02|40.72|40.91|40.61|41.04|40.74|40.91|40.61|107
1636520700000|2021-11-10 05:05:00|40.9|40.6|40.5|40.2|40.9|40.6|40.5|40.2|129
1636521000000|2021-11-10 05:10:00|40.51|40.21|40.5|40.2|40.51|40.21|40.46|40.16|43
1636521300000|2021-11-10 05:15:00|40.49|40.19|40.65|40.35|40.73|40.43|40.49|40.19|77
1636521600000|2021-11-10 05:20:00|40.64|40.34|40.56|40.26|40.67|40.37|40.51|40.21|116
1636521900000|2021-11-10 05:25:00|40.55|40.25|40.75|40.45|40.75|40.45|40.54|40.24|113
1636522200000|2021-11-10 05:30:00|40.74|40.44|40.6|40.3|40.75|40.45|40.56|40.26|131
1636522500000|2021-11-10 05:35:00|40.61|40.31|40.46|40.16|40.61|40.31|40.41|40.11|114
1636522800000|2021-11-10 05:40:00|40.45|40.15|40.41|40.11|40.51|40.21|40.38|40.08|160
1636523100000|2021-11-10 05:45:00|40.42|40.12|40.44|40.14|40.53|40.23|40.41|40.11|165
1636523400000|2021-11-10 05:50:00|40.43|40.13|40.47|40.17|40.49|40.19|40.42|40.12|79
1636523700000|2021-11-10 05:55:00|40.46|40.16|40.35|40.05|40.5|40.2|40.34|40.04|144
1636524000000|2021-11-10 06:00:00|40.36|40.06|40.68|40.38|40.68|40.38|40.36|40.06|219
1636524300000|2021-11-10 06:05:00|40.67|40.37|40.7|40.4|40.75|40.45|40.65|40.35|118
1636524600000|2021-11-10 06:10:00|40.69|40.39|40.58|40.28|40.7|40.4|40.54|40.24|87
1636524900000|2021-11-10 06:15:00|40.59|40.29|40.63|40.33|40.7|40.4|40.54|40.24|131
1636525200000|2021-11-10 06:20:00|40.64|40.34|40.68|40.38|40.76|40.46|40.61|40.31|146
1636525500000|2021-11-10 06:25:00|40.67|40.37|40.5|40.2|40.67|40.37|40.5|40.2|90
1636525800000|2021-11-10 06:30:00|40.51|40.21|40.49|40.19|40.62|40.32|40.48|40.18|124
1636526100000|2021-11-10 06:35:00|40.48|40.18|40.48|40.18|40.58|40.28|40.44|40.14|182
1636526400000|2021-11-10 06:40:00|40.47|40.17|40.38|40.08|40.49|40.19|40.38|40.08|70
1636526700000|2021-11-10 06:45:00|40.39|40.09|40.48|40.18|40.48|40.18|40.37|40.07|84
1636527000000|2021-11-10 06:50:00|40.49|40.19|40.62|40.32|40.67|40.37|40.49|40.19|168
1636527300000|2021-11-10 06:55:00|40.61|40.31|40.8|40.5|40.8|40.5|40.61|40.31|129
1636527600000|2021-11-10 07:00:00|40.81|40.51|40.7|40.4|40.83|40.53|40.67|40.37|126
1636527900000|2021-11-10 07:05:00|40.71|40.41|40.74|40.44|40.77|40.47|40.65|40.35|108
1636528200000|2021-11-10 07:10:00|40.75|40.45|40.62|40.32|40.76|40.46|40.61|40.31|100
1636528500000|2021-11-10 07:15:00|40.61|40.31|40.68|40.38|40.72|40.42|40.57|40.27|118
1636528800000|2021-11-10 07:20:00|40.67|40.37|40.76|40.46|40.81|40.51|40.67|40.37|116
1636529100000|2021-11-10 07:25:00|40.75|40.45|40.86|40.56|40.87|40.57|40.75|40.45|97
1636529400000|2021-11-10 07:30:00|40.85|40.55|40.96|40.66|40.97|40.67|40.8|40.5|124
1636529700000|2021-11-10 07:35:00|40.95|40.65|40.8|40.5|40.99|40.69|40.76|40.46|127
1636530000000|2021-11-10 07:40:00|40.81|40.51|40.68|40.38|40.81|40.51|40.63|40.33|116
1636530300000|2021-11-10 07:45:00|40.69|40.39|40.84|40.54|40.87|40.57|40.68|40.38|152
1636530600000|2021-11-10 07:50:00|40.83|40.53|40.73|40.43|40.87|40.57|40.71|40.41|105
1636530900000|2021-11-10 07:55:00|40.72|40.42|40.6|40.3|40.72|40.42|40.4|40.1|248
1636531200000|2021-11-10 08:00:00|40.59|40.29|40.4|40.1|40.69|40.39|40.4|40.1|195
1636531500000|2021-11-10 08:05:00|40.39|40.09|40.28|39.98|40.39|40.09|40.28|39.98|145
1636531800000|2021-11-10 08:10:00|40.27|39.97|40.3|40|40.44|40.14|40.23|39.93|176
1636532100000|2021-11-10 08:15:00|40.31|40.01|40.46|40.16|40.52|40.22|40.28|39.98|180
1636532400000|2021-11-10 08:20:00|40.45|40.15|40.37|40.07|40.46|40.16|40.23|39.93|153
1636532700000|2021-11-10 08:25:00|40.36|40.06|40.32|40.02|40.4|40.1|40.27|39.97|150
1636533000000|2021-11-10 08:30:00|40.33|40.03|40.33|40.03|40.36|40.06|40.29|39.99|138
1636533300000|2021-11-10 08:35:00|40.34|40.04|40.17|39.87|40.34|40.04|40.11|39.81|161
1636533600000|2021-11-10 08:40:00|40.16|39.86|40.15|39.85|40.17|39.87|40.12|39.82|104
1636533900000|2021-11-10 08:45:00|40.14|39.84|40.13|39.83|40.22|39.92|40.12|39.82|95
1636534200000|2021-11-10 08:50:00|40.14|39.84|40.18|39.88|40.18|39.88|40.12|39.82|87
1636534500000|2021-11-10 08:55:00|40.19|39.89|40.23|39.93|40.33|40.03|40.18|39.88|101
1636534800000|2021-11-10 09:00:00|40.24|39.94|40.17|39.87|40.3|40|40.11|39.81|146
1636535100000|2021-11-10 09:05:00|40.18|39.88|40.17|39.87|40.25|39.95|40.16|39.86|111
1636535400000|2021-11-10 09:10:00|40.18|39.88|40.09|39.79|40.18|39.88|39.98|39.68|155
1636535700000|2021-11-10 09:15:00|40.08|39.78|40.02|39.72|40.1|39.8|40.02|39.72|87
1636536000000|2021-11-10 09:20:00|40.03|39.73|40|39.7|40.07|39.77|39.99|39.69|80
1636536300000|2021-11-10 09:25:00|40.01|39.71|40.06|39.76|40.09|39.79|40|39.7|82
1636536600000|2021-11-10 09:30:00|40.07|39.77|40.13|39.83|40.13|39.83|40.07|39.77|109
1636536900000|2021-11-10 09:35:00|40.12|39.82|40.14|39.84|40.17|39.87|40.1|39.8|109
1636537200000|2021-11-10 09:40:00|40.15|39.85|40.14|39.84|40.18|39.88|40.14|39.84|75
1636537500000|2021-11-10 09:45:00|40.13|39.83|40.15|39.85|40.2|39.9|40.13|39.83|56
1636537800000|2021-11-10 09:50:00|40.14|39.84|40.16|39.86|40.16|39.86|40.08|39.78|54
1636538100000|2021-11-10 09:55:00|40.15|39.85|40.23|39.93|40.28|39.98|40.12|39.82|124
1636538400000|2021-11-10 10:00:00|40.22|39.92|40.16|39.86|40.23|39.93|40.13|39.83|118
1636538700000|2021-11-10 10:05:00|40.17|39.87|40.13|39.83|40.19|39.89|40.1|39.8|105
1636539000000|2021-11-10 10:10:00|40.14|39.84|40.27|39.97|40.28|39.98|40.13|39.83|83
1636539300000|2021-11-10 10:15:00|40.26|39.96|40.36|40.06|40.4|40.1|40.22|39.92|151
1636539600000|2021-11-10 10:20:00|40.37|40.07|40.42|40.12|40.42|40.12|40.31|40.01|148
1636539900000|2021-11-10 10:25:00|40.43|40.13|40.4|40.1|40.43|40.13|40.37|40.07|124
1636540200000|2021-11-10 10:30:00|40.39|40.09|40.21|39.91|40.39|40.09|40.19|39.89|165
1636540500000|2021-11-10 10:35:00|40.2|39.9|40.27|39.97|40.29|39.99|40.2|39.9|152
1636540800000|2021-11-10 10:40:00|40.26|39.96|40.35|40.05|40.35|40.05|40.25|39.95|88
1636541100000|2021-11-10 10:45:00|40.34|40.04|40.38|40.08|40.4|40.1|40.3|40|122
1636541400000|2021-11-10 10:50:00|40.37|40.07|40.28|39.98|40.37|40.07|40.27|39.97|60
1636541700000|2021-11-10 10:55:00|40.27|39.97|40.21|39.91|40.28|39.98|40.19|39.89|70
1636542000000|2021-11-10 11:00:00|40.2|39.9|40.19|39.89|40.25|39.95|40.16|39.86|110
1636542300000|2021-11-10 11:05:00|40.2|39.9|40.15|39.85|40.26|39.96|40.14|39.84|112
1636542600000|2021-11-10 11:10:00|40.16|39.86|40.24|39.94|40.24|39.94|40.15|39.85|102
1636542900000|2021-11-10 11:15:00|40.25|39.95|40.13|39.83|40.25|39.95|40.13|39.83|134
1636543200000|2021-11-10 11:20:00|40.14|39.84|40.08|39.78|40.15|39.85|40.04|39.74|121
1636543500000|2021-11-10 11:25:00|40.09|39.79|40.17|39.87|40.24|39.94|40.04|39.74|136
1636543800000|2021-11-10 11:30:00|40.18|39.88|40.27|39.97|40.28|39.98|40.13|39.83|156
1636544100000|2021-11-10 11:35:00|40.28|39.98|40.38|40.08|40.38|40.08|40.27|39.97|132
1636544400000|2021-11-10 11:40:00|40.39|40.09|40.59|40.29|40.62|40.32|40.37|40.07|183
1636544700000|2021-11-10 11:45:00|40.57|40.27|40.55|40.25|40.72|40.42|40.55|40.25|178
1636545000000|2021-11-10 11:50:00|40.56|40.26|40.43|40.13|40.56|40.26|40.34|40.04|148
1636545300000|2021-11-10 11:55:00|40.44|40.14|40.21|39.91|40.51|40.21|40.18|39.88|233
1636545600000|2021-11-10 12:00:00|40.2|39.9|40.09|39.79|40.21|39.91|39.9|39.6|282
1636545900000|2021-11-10 12:05:00|40.08|39.78|40.35|40.05|40.35|40.05|40.08|39.78|209
1636546200000|2021-11-10 12:10:00|40.36|40.06|40.55|40.25|40.55|40.25|40.29|39.99|181
1636546500000|2021-11-10 12:15:00|40.54|40.24|40.47|40.17|40.59|40.29|40.46|40.16|178
1636546800000|2021-11-10 12:20:00|40.48|40.18|40.3|40|40.48|40.18|40.27|39.97|130
1636547100000|2021-11-10 12:25:00|40.31|40.01|40.25|39.95|40.43|40.13|40.2|39.9|185
1636547400000|2021-11-10 12:30:00|40.24|39.94|40.41|40.11|40.41|40.11|40.2|39.9|162
1636547700000|2021-11-10 12:35:00|40.4|40.1|40.62|40.32|40.72|40.42|40.38|40.08|210
1636548000000|2021-11-10 12:40:00|40.61|40.31|40.83|40.53|40.87|40.57|40.55|40.25|271
1636548300000|2021-11-10 12:45:00|40.82|40.52|40.43|40.13|40.86|40.56|40.4|40.1|231
1636548600000|2021-11-10 12:50:00|40.44|40.14|40.19|39.89|40.48|40.18|40.14|39.84|232
1636548900000|2021-11-10 12:55:00|40.2|39.9|40.04|39.74|40.24|39.94|40.02|39.72|241
1636549200000|2021-11-10 13:00:00|40.05|39.75|40.14|39.84|40.24|39.94|40.04|39.74|227
1636549500000|2021-11-10 13:05:00|40.15|39.85|40.45|40.15|40.47|40.17|40.12|39.82|201
1636549800000|2021-11-10 13:10:00|40.46|40.16|40.42|40.12|40.5|40.2|40.32|40.02|234
1636550100000|2021-11-10 13:15:00|40.41|40.11|40.28|39.98|40.42|40.12|40.17|39.87|247
1636550400000|2021-11-10 13:20:00|40.29|39.99|40.54|40.24|40.56|40.26|40.28|39.98|236
1636550700000|2021-11-10 13:25:00|40.53|40.23|40.86|40.56|40.93|40.63|40.48|40.18|308
1636551000000|2021-11-10 13:30:00|40.87|40.57|41.09|40.79|41.16|40.86|40.57|40.27|438
1636551300000|2021-11-10 13:35:00|41.1|40.8|41.16|40.86|41.34|41.04|41.09|40.79|401
1636551600000|2021-11-10 13:40:00|41.18|40.88|41.05|40.75|41.25|40.95|41|40.7|266
1636551900000|2021-11-10 13:45:00|41.06|40.76|41.15|40.85|41.28|40.98|41.04|40.74|249
1636552200000|2021-11-10 13:50:00|41.14|40.84|41.09|40.79|41.2|40.9|40.81|40.51|263
1636552500000|2021-11-10 13:55:00|41.1|40.8|41.1|40.8|41.18|40.88|41.03|40.73|255
1636552800000|2021-11-10 14:00:00|41.11|40.81|41.16|40.86|41.18|40.88|41.02|40.72|264
1636553100000|2021-11-10 14:05:00|41.17|40.87|41.55|41.25|41.59|41.29|41.16|40.86|265
1636553400000|2021-11-10 14:10:00|41.54|41.24|41.59|41.29|41.64|41.34|41.4|41.1|288
1636553700000|2021-11-10 14:15:00|41.6|41.3|41.58|41.28|41.71|41.41|41.55|41.25|233
1636554000000|2021-11-10 14:20:00|41.59|41.29|41.75|41.45|41.83|41.53|41.49|41.19|355
1636554300000|2021-11-10 14:25:00|41.76|41.46|41.85|41.55|42|41.7|41.75|41.45|289
1636554600000|2021-11-10 14:30:00|41.86|41.56|41.66|41.36|41.88|41.58|41.61|41.31|228
1636554900000|2021-11-10 14:35:00|41.65|41.35|41.81|41.51|41.83|41.53|41.62|41.32|240
1636555200000|2021-11-10 14:40:00|41.8|41.5|41.98|41.68|41.98|41.68|41.78|41.48|206
1636555500000|2021-11-10 14:45:00|41.99|41.69|41.96|41.66|42.03|41.73|41.93|41.63|161
1636555800000|2021-11-10 14:50:00|41.97|41.67|41.71|41.41|41.97|41.67|41.69|41.39|220
1636556100000|2021-11-10 14:55:00|41.7|41.4|41.73|41.43|41.85|41.55|41.66|41.36|253
1636556400000|2021-11-10 15:00:00|41.72|41.42|41.75|41.45|41.84|41.54|41.72|41.42|194
1636556700000|2021-11-10 15:05:00|41.76|41.46|41.63|41.33|41.76|41.46|41.6|41.3|212
1636557000000|2021-11-10 15:10:00|41.64|41.34|41.65|41.35|41.68|41.38|41.59|41.29|178
1636557300000|2021-11-10 15:15:00|41.64|41.34|41.78|41.48|41.79|41.49|41.63|41.33|157
1636557600000|2021-11-10 15:20:00|41.79|41.49|41.66|41.36|41.8|41.5|41.65|41.35|143
1636557900000|2021-11-10 15:25:00|41.67|41.37|41.68|41.38|41.72|41.42|41.66|41.36|84
1636558200000|2021-11-10 15:30:00|41.67|41.37|41.75|41.45|41.75|41.45|41.61|41.31|136
1636558500000|2021-11-10 15:35:00|41.74|41.44|41.96|41.66|41.96|41.66|41.74|41.44|159
1636558800000|2021-11-10 15:40:00|41.97|41.67|42.06|41.76|42.07|41.77|41.95|41.65|126
1636559100000|2021-11-10 15:45:00|42.05|41.75|41.87|41.57|42.05|41.75|41.87|41.57|117
1636559400000|2021-11-10 15:50:00|41.88|41.58|41.92|41.62|41.99|41.69|41.79|41.49|173
1636559700000|2021-11-10 15:55:00|41.93|41.63|41.87|41.57|41.93|41.63|41.79|41.49|152
1636560000000|2021-11-10 16:00:00|41.88|41.58|41.87|41.57|41.92|41.62|41.81|41.51|154
1636560300000|2021-11-10 16:05:00|41.86|41.56|42.04|41.74|42.06|41.76|41.86|41.56|217
1636560600000|2021-11-10 16:10:00|42.05|41.75|42.44|42.14|42.44|42.14|42.05|41.75|312
1636560900000|2021-11-10 16:15:00|42.45|42.15|42.63|42.33|43.1|42.8|42.44|42.14|522
1636561200000|2021-11-10 16:20:00|42.64|42.34|43.19|42.89|43.26|42.96|42.61|42.31|292
1636561500000|2021-11-10 16:25:00|43.18|42.88|43.48|43.18|43.55|43.25|43.11|42.81|390
1636561800000|2021-11-10 16:30:00|43.47|43.17|43.9|43.6|44|43.7|43.44|43.14|433
1636562100000|2021-11-10 16:35:00|43.89|43.59|43.64|43.34|43.91|43.61|43.46|43.16|420
1636562400000|2021-11-10 16:40:00|43.65|43.35|43.8|43.5|43.85|43.55|43.5|43.2|249
1636562700000|2021-11-10 16:45:00|43.81|43.51|43.8|43.5|44.2|43.9|43.74|43.44|332
1636563000000|2021-11-10 16:50:00|43.79|43.49|43.66|43.36|43.83|43.53|43.6|43.3|333
1636563300000|2021-11-10 16:55:00|43.65|43.35|43.4|43.1|43.68|43.38|43.31|43.01|233
1636563600000|2021-11-10 17:00:00|43.41|43.11|43.37|43.07|43.8|43.5|42.98|42.68|373
1636563900000|2021-11-10 17:05:00|43.36|43.06|43.37|43.07|43.57|43.27|43.3|43|272
1636564200000|2021-11-10 17:10:00|43.36|43.06|43.26|42.96|43.47|43.17|43.23|42.93|238
1636564500000|2021-11-10 17:15:00|43.27|42.97|43.15|42.85|43.28|42.98|43.1|42.8|245
1636564800000|2021-11-10 17:20:00|43.16|42.86|43.4|43.1|43.47|43.17|43.16|42.86|259
1636565100000|2021-11-10 17:25:00|43.41|43.11|43.45|43.15|43.48|43.18|43.27|42.97|138
1636565400000|2021-11-10 17:30:00|43.46|43.16|43.38|43.08|43.6|43.3|43.35|43.05|209
1636565700000|2021-11-10 17:35:00|43.39|43.09|43.41|43.11|43.49|43.19|43.36|43.06|164
1636566000000|2021-11-10 17:40:00|43.4|43.1|43.36|43.06|43.48|43.18|43.36|43.06|120
1636566300000|2021-11-10 17:45:00|43.35|43.05|43.33|43.03|43.39|43.09|43.29|42.99|132
1636566600000|2021-11-10 17:50:00|43.34|43.04|43.35|43.05|43.41|43.11|43.33|43.03|88
1636566900000|2021-11-10 17:55:00|43.34|43.04|43.46|43.16|43.47|43.17|43.34|43.04|117
1636567200000|2021-11-10 18:00:00|43.47|43.17|43.7|43.4|43.71|43.41|43.46|43.16|132
1636567500000|2021-11-10 18:05:00|43.69|43.39|43.32|43.02|43.69|43.39|43.22|42.92|235
1636567800000|2021-11-10 18:10:00|43.33|43.03|43.19|42.89|43.35|43.05|43.19|42.89|126
1636568100000|2021-11-10 18:15:00|43.2|42.9|42.89|42.59|43.26|42.96|42.82|42.52|189
1636568400000|2021-11-10 18:20:00|42.88|42.58|42.93|42.63|42.98|42.68|42.85|42.55|276
1636568700000|2021-11-10 18:25:00|42.92|42.62|43.06|42.76|43.12|42.82|42.92|42.62|138
1636569000000|2021-11-10 18:30:00|43.07|42.77|43.08|42.78|43.11|42.81|43.03|42.73|153
1636569300000|2021-11-10 18:35:00|43.07|42.77|43.13|42.83|43.17|42.87|43.06|42.76|137
1636569600000|2021-11-10 18:40:00|43.14|42.84|42.87|42.57|43.14|42.84|42.87|42.57|170
1636569900000|2021-11-10 18:45:00|42.88|42.58|42.96|42.66|43.04|42.74|42.88|42.58|172
1636570200000|2021-11-10 18:50:00|42.95|42.65|42.47|42.17|42.96|42.66|42.42|42.12|229
1636570500000|2021-11-10 18:55:00|42.48|42.18|42.69|42.39|42.69|42.39|42.43|42.13|199
1636570800000|2021-11-10 19:00:00|42.68|42.38|42.89|42.59|42.92|42.62|42.68|42.38|153
1636571100000|2021-11-10 19:05:00|42.9|42.6|42.95|42.65|42.95|42.65|42.82|42.52|158
1636571400000|2021-11-10 19:10:00|42.94|42.64|42.95|42.65|42.98|42.68|42.92|42.62|106
1636571700000|2021-11-10 19:15:00|42.96|42.66|42.88|42.58|42.97|42.67|42.86|42.56|131
1636572000000|2021-11-10 19:20:00|42.87|42.57|42.71|42.41|42.88|42.58|42.7|42.4|193
1636572300000|2021-11-10 19:25:00|42.72|42.42|42.7|42.4|42.72|42.42|42.63|42.33|145
1636572600000|2021-11-10 19:30:00|42.71|42.41|42.57|42.27|42.81|42.51|42.57|42.27|160
1636572900000|2021-11-10 19:35:00|42.56|42.26|42.26|41.96|42.57|42.27|42.26|41.96|169
1636573200000|2021-11-10 19:40:00|42.25|41.95|42.22|41.92|42.32|42.02|42.22|41.92|168
1636573500000|2021-11-10 19:45:00|42.21|41.91|41.95|41.65|42.39|42.09|41.93|41.63|356
1636573800000|2021-11-10 19:50:00|41.94|41.64|41.85|41.55|41.96|41.66|41.57|41.27|361
1636574100000|2021-11-10 19:55:00|41.86|41.56|41.5|41.2|41.89|41.59|41.49|41.19|337
1636574400000|2021-11-10 20:00:00|41.49|41.19|41.02|40.72|41.51|41.21|40.66|40.36|457
1636574700000|2021-11-10 20:05:00|41.03|40.73|41.21|40.91|41.44|41.14|40.99|40.69|317
1636575000000|2021-11-10 20:10:00|41.2|40.9|41.01|40.71|41.32|41.02|40.9|40.6|402
1636575300000|2021-11-10 20:15:00|41|40.7|41.77|41.47|41.77|41.47|40.87|40.57|373
1636575600000|2021-11-10 20:20:00|41.76|41.46|41.39|41.09|41.91|41.61|41.25|40.95|371
1636575900000|2021-11-10 20:25:00|41.4|41.1|41.38|41.08|41.47|41.17|41.25|40.95|245
1636576200000|2021-11-10 20:30:00|41.39|41.09|41.56|41.26|41.63|41.33|41.36|41.06|278
1636576500000|2021-11-10 20:35:00|41.57|41.27|41.26|40.96|41.58|41.28|41.26|40.96|183
1636576800000|2021-11-10 20:40:00|41.27|40.97|40.93|40.63|41.27|40.97|40.93|40.63|283
1636577100000|2021-11-10 20:45:00|40.94|40.64|40.57|40.27|41.13|40.83|40.57|40.27|426
1636577400000|2021-11-10 20:50:00|40.58|40.28|39.98|39.68|40.59|40.29|39.59|39.29|571
1636577700000|2021-11-10 20:55:00|39.97|39.67|40.24|39.94|40.29|39.99|39.63|39.33|487
1636578000000|2021-11-10 21:00:00|40.26|39.96|40.49|40.19|40.51|40.21|39.97|39.67|493
1636578300000|2021-11-10 21:05:00|40.48|40.18|40.09|39.79|40.51|40.21|40.07|39.77|308
1636578600000|2021-11-10 21:10:00|40.08|39.78|40.06|39.76|40.27|39.97|39.98|39.68|312
1636578900000|2021-11-10 21:15:00|40.07|39.77|39.47|39.17|40.07|39.77|39.22|38.92|422
1636579200000|2021-11-10 21:20:00|39.48|39.18|37.06|36.76|39.49|39.19|37.06|36.76|702
1636579500000|2021-11-10 21:25:00|37.17|36.87|38.23|37.93|38.36|38.06|36.79|36.49|709
1636579800000|2021-11-10 21:30:00|38.22|37.92|38.78|38.48|38.9|38.6|37.99|37.69|616
1636580100000|2021-11-10 21:35:00|38.77|38.47|38.82|38.52|38.92|38.62|38.46|38.16|513
1636580400000|2021-11-10 21:40:00|38.83|38.53|38.7|38.4|38.91|38.61|38.52|38.22|485
1636580700000|2021-11-10 21:45:00|38.71|38.41|38.37|38.07|38.71|38.41|38.18|37.88|437
1636581000000|2021-11-10 21:50:00|38.36|38.06|38.28|37.98|38.54|38.24|38.25|37.95|440
1636581300000|2021-11-10 21:55:00|38.29|37.99|38|37.7|38.36|38.06|37.98|37.68|430
1636581600000|2021-11-10 22:00:00|37.99|37.69|38.01|37.71|38.1|37.8|37.51|37.21|435
1636581900000|2021-11-10 22:05:00|38.02|37.72|38.55|38.25|38.65|38.35|38.01|37.71|411
1636582200000|2021-11-10 22:10:00|38.54|38.24|38.68|38.38|38.83|38.53|38.49|38.19|367
1636582500000|2021-11-10 22:15:00|38.67|38.37|38.38|38.08|38.7|38.4|38.25|37.95|272
1636582800000|2021-11-10 22:20:00|38.37|38.07|38.31|38.01|38.39|38.09|38.24|37.94|165
1636583100000|2021-11-10 22:25:00|38.32|38.02|38.29|37.99|38.36|38.06|38.27|37.97|112
1636583400000|2021-11-10 22:30:00|38.28|37.98|38.61|38.31|38.61|38.31|38.28|37.98|76
1636583700000|2021-11-10 22:35:00|38.62|38.32|38.9|38.6|38.9|38.6|38.62|38.32|84
1636584000000|2021-11-10 22:40:00|38.91|38.61|38.76|38.46|38.92|38.62|38.61|38.31|227
1636584300000|2021-11-10 22:45:00|38.77|38.47|38.52|38.22|38.81|38.51|38.52|38.22|192
1636584600000|2021-11-10 22:50:00|38.53|38.23|38.8|38.5|38.81|38.51|38.45|38.15|208
1636584900000|2021-11-10 22:55:00|38.81|38.51|38.91|38.61|39.07|38.77|38.77|38.47|203
1636585200000|2021-11-10 23:00:00|38.9|38.6|38.42|38.12|38.91|38.61|38.42|38.12|287
1636585500000|2021-11-10 23:05:00|38.44|38.14|38.63|38.33|38.64|38.34|38.39|38.09|187
1636585800000|2021-11-10 23:10:00|38.64|38.34|38.56|38.26|38.64|38.34|38.49|38.19|216
1636586100000|2021-11-10 23:15:00|38.55|38.25|38.3|38|38.56|38.26|38.23|37.93|268
1636586400000|2021-11-10 23:20:00|38.29|37.99|38.35|38.05|38.41|38.11|38.23|37.93|226
1636586700000|2021-11-10 23:25:00|38.36|38.06|38.15|37.85|38.36|38.06|38.08|37.78|198
1636587000000|2021-11-10 23:30:00|38.14|37.84|38.31|38.01|38.32|38.02|37.99|37.69|210
1636587300000|2021-11-10 23:35:00|38.32|38.02|38.24|37.94|38.51|38.21|38.23|37.93|216
1636587600000|2021-11-10 23:40:00|38.25|37.95|38.29|37.99|38.35|38.05|38.03|37.73|249
1636587900000|2021-11-10 23:45:00|38.28|37.98|38.41|38.11|38.44|38.14|38.2|37.9|230
1636588200000|2021-11-10 23:50:00|38.42|38.12|38.62|38.32|38.62|38.32|38.4|38.1|176
1636588500000|2021-11-10 23:55:00|38.61|38.31|38.49|38.19|38.67|38.37|38.46|38.16|181
1636588800000|2021-11-11 00:00:00|38.48|38.18|38.36|38.06|38.48|38.18|38.08|37.78|364
1636589100000|2021-11-11 00:05:00|38.35|38.05|38.22|37.92|38.42|38.12|38.05|37.75|310
1636589400000|2021-11-11 00:10:00|38.21|37.91|38.07|37.77|38.35|38.05|38.05|37.75|255
1636589700000|2021-11-11 00:15:00|38.08|37.78|38.01|37.71|38.21|37.91|37.96|37.66|329
1636590000000|2021-11-11 00:20:00|38|37.7|37.98|37.68|38.04|37.74|37.84|37.54|235
1636590300000|2021-11-11 00:25:00|37.97|37.67|38.19|37.89|38.23|37.93|37.97|37.67|234
1636590600000|2021-11-11 00:30:00|38.18|37.88|38.1|37.8|38.21|37.91|37.94|37.64|240
1636590900000|2021-11-11 00:35:00|38.09|37.79|38.14|37.84|38.29|37.99|38.09|37.79|171
1636591200000|2021-11-11 00:40:00|38.15|37.85|38.06|37.76|38.23|37.93|38.04|37.74|165
1636591500000|2021-11-11 00:45:00|38.07|37.77|38.45|38.15|38.47|38.17|38.06|37.76|224
1636591800000|2021-11-11 00:50:00|38.44|38.14|38.61|38.31|38.63|38.33|38.39|38.09|226
1636592100000|2021-11-11 00:55:00|38.6|38.3|38.61|38.31|38.7|38.4|38.52|38.22|215
1636592400000|2021-11-11 01:00:00|38.62|38.32|38.6|38.3|38.63|38.33|38.48|38.18|240
1636592700000|2021-11-11 01:05:00|38.61|38.31|38.63|38.33|38.67|38.37|38.59|38.29|139
1636593000000|2021-11-11 01:10:00|38.64|38.34|38.43|38.13|38.64|38.34|38.39|38.09|183
1636593300000|2021-11-11 01:15:00|38.44|38.14|38.4|38.1|38.47|38.17|38.34|38.04|142
1636593600000|2021-11-11 01:20:00|38.39|38.09|38.36|38.06|38.39|38.09|38.29|37.99|146
1636593900000|2021-11-11 01:25:00|38.37|38.07|38.2|37.9|38.37|38.07|38.16|37.86|211
1636594200000|2021-11-11 01:30:00|38.19|37.89|38.05|37.75|38.21|37.91|38.04|37.74|93
1636594500000|2021-11-11 01:35:00|38.04|37.74|38.08|37.78|38.13|37.83|37.99|37.69|140
1636594800000|2021-11-11 01:40:00|38.09|37.79|38.04|37.74|38.13|37.83|38|37.7|105
1636595100000|2021-11-11 01:45:00|38.05|37.75|38.11|37.81|38.21|37.91|38.02|37.72|156
1636595400000|2021-11-11 01:50:00|38.1|37.8|38.23|37.93|38.23|37.93|38.04|37.74|161
1636595700000|2021-11-11 01:55:00|38.22|37.92|38.29|37.99|38.36|38.06|38.19|37.89|171
1636596000000|2021-11-11 02:00:00|38.3|38|38.11|37.81|38.3|38|38.11|37.81|205
1636596300000|2021-11-11 02:05:00|38.1|37.8|37.99|37.69|38.15|37.85|37.98|37.68|186
1636596600000|2021-11-11 02:10:00|37.98|37.68|37.97|37.67|38.02|37.72|37.97|37.67|114
1636596900000|2021-11-11 02:15:00|37.96|37.66|37.94|37.64|38.02|37.72|37.93|37.63|120
1636597200000|2021-11-11 02:20:00|37.95|37.65|37.91|37.61|38|37.7|37.88|37.58|124
1636597500000|2021-11-11 02:25:00|37.9|37.6|37.76|37.46|37.92|37.62|37.74|37.44|158
1636597800000|2021-11-11 02:30:00|37.75|37.45|37.85|37.55|37.87|37.57|37.75|37.45|121
1636598100000|2021-11-11 02:35:00|37.84|37.54|37.81|37.51|37.84|37.54|37.78|37.48|82
1636598400000|2021-11-11 02:40:00|37.8|37.5|37.9|37.6|37.91|37.61|37.78|37.48|101
1636598700000|2021-11-11 02:45:00|37.89|37.59|38.06|37.76|38.06|37.76|37.85|37.55|119
1636599000000|2021-11-11 02:50:00|38.05|37.75|38.12|37.82|38.18|37.88|38.05|37.75|128
1636599300000|2021-11-11 02:55:00|38.13|37.83|38.15|37.85|38.2|37.9|38.11|37.81|115
1636599600000|2021-11-11 03:00:00|38.16|37.86|38.15|37.85|38.16|37.86|38.05|37.75|98
1636599900000|2021-11-11 03:05:00|38.16|37.86|38.17|37.87|38.18|37.88|38.15|37.85|68
1636600200000|2021-11-11 03:10:00|38.16|37.86|38.18|37.88|38.2|37.9|38.09|37.79|120
1636600500000|2021-11-11 03:15:00|38.19|37.89|38.24|37.94|38.26|37.96|38.09|37.79|173
1636600800000|2021-11-11 03:20:00|38.23|37.93|38.32|38.02|38.33|38.03|38.2|37.9|160
1636601100000|2021-11-11 03:25:00|38.31|38.01|38.3|38|38.33|38.03|38.29|37.99|94
1636601400000|2021-11-11 03:30:00|38.29|37.99|38.28|37.98|38.32|38.02|38.14|37.84|170
1636601700000|2021-11-11 03:35:00|38.27|37.97|38.22|37.92|38.28|37.98|38.18|37.88|94
1636602000000|2021-11-11 03:40:00|38.21|37.91|38.22|37.92|38.27|37.97|38.16|37.86|133
1636602300000|2021-11-11 03:45:00|38.21|37.91|38.28|37.98|38.3|38|38.2|37.9|114
1636602600000|2021-11-11 03:50:00|38.29|37.99|38.32|38.02|38.33|38.03|38.29|37.99|69
1636602900000|2021-11-11 03:55:00|38.31|38.01|38.17|37.87|38.32|38.02|38.12|37.82|168
1636603200000|2021-11-11 04:00:00|38.18|37.88|38.12|37.82|38.2|37.9|38.01|37.71|146
1636603500000|2021-11-11 04:05:00|38.11|37.81|38.11|37.81|38.17|37.87|38.07|37.77|150
1636603800000|2021-11-11 04:10:00|38.1|37.8|38.03|37.73|38.1|37.8|38.01|37.71|124
1636604100000|2021-11-11 04:15:00|38.04|37.74|38.01|37.71|38.12|37.82|38|37.7|82
1636604400000|2021-11-11 04:20:00|38|37.7|38|37.7|38.07|37.77|37.99|37.69|81
1636604700000|2021-11-11 04:25:00|37.99|37.69|38.04|37.74|38.05|37.75|37.97|37.67|87
1636605000000|2021-11-11 04:30:00|38.03|37.73|37.98|37.68|38.03|37.73|37.97|37.67|44
1636605300000|2021-11-11 04:35:00|37.97|37.67|38.07|37.77|38.09|37.79|37.97|37.67|54
1636605600000|2021-11-11 04:40:00|38.08|37.78|38.03|37.73|38.08|37.78|37.99|37.69|94
1636605900000|2021-11-11 04:45:00|38.02|37.72|38.13|37.83|38.13|37.83|37.95|37.65|101
1636606200000|2021-11-11 04:50:00|38.12|37.82|38.26|37.96|38.27|37.97|38.12|37.82|86
1636606500000|2021-11-11 04:55:00|38.25|37.95|38.18|37.88|38.28|37.98|38.16|37.86|74
1636606800000|2021-11-11 05:00:00|38.19|37.89|38.17|37.87|38.21|37.91|38.11|37.81|111
1636607100000|2021-11-11 05:05:00|38.18|37.88|38.32|38.02|38.32|38.02|38.18|37.88|103
1636607400000|2021-11-11 05:10:00|38.31|38.01|38.34|38.04|38.36|38.06|38.29|37.99|62
1636607700000|2021-11-11 05:15:00|38.35|38.05|38.31|38.01|38.35|38.05|38.23|37.93|155
1636608000000|2021-11-11 05:20:00|38.32|38.02|38.31|38.01|38.33|38.03|38.29|37.99|116
1636608300000|2021-11-11 05:25:00|38.32|38.02|38.47|38.17|38.47|38.17|38.31|38.01|93
1636608600000|2021-11-11 05:30:00|38.46|38.16|38.43|38.13|38.47|38.17|38.34|38.04|142
1636608900000|2021-11-11 05:35:00|38.42|38.12|38.38|38.08|38.46|38.16|38.37|38.07|121
1636609200000|2021-11-11 05:40:00|38.39|38.09|38.37|38.07|38.41|38.11|38.36|38.06|71
1636609500000|2021-11-11 05:45:00|38.38|38.08|38.44|38.14|38.44|38.14|38.29|37.99|87
1636609800000|2021-11-11 05:50:00|38.43|38.13|38.55|38.25|38.59|38.29|38.43|38.13|116
1636610100000|2021-11-11 05:55:00|38.54|38.24|38.53|38.23|38.6|38.3|38.5|38.2|87
1636610400000|2021-11-11 06:00:00|38.54|38.24|38.59|38.29|38.6|38.3|38.51|38.21|122
1636610700000|2021-11-11 06:05:00|38.58|38.28|38.6|38.3|38.6|38.3|38.52|38.22|76
1636611000000|2021-11-11 06:10:00|38.59|38.29|38.62|38.32|38.62|38.32|38.53|38.23|66
1636611300000|2021-11-11 06:15:00|38.63|38.33|38.53|38.23|38.63|38.33|38.51|38.21|110
1636611600000|2021-11-11 06:20:00|38.54|38.24|38.5|38.2|38.56|38.26|38.47|38.17|141
1636611900000|2021-11-11 06:25:00|38.49|38.19|38.57|38.27|38.58|38.28|38.49|38.19|117
1636612200000|2021-11-11 06:30:00|38.56|38.26|38.67|38.37|38.67|38.37|38.52|38.22|86
1636612500000|2021-11-11 06:35:00|38.66|38.36|38.7|38.4|38.7|38.4|38.61|38.31|166
1636612800000|2021-11-11 06:40:00|38.69|38.39|38.8|38.5|38.81|38.51|38.67|38.37|142
1636613100000|2021-11-11 06:45:00|38.79|38.49|38.76|38.46|38.8|38.5|38.72|38.42|125
1636613400000|2021-11-11 06:50:00|38.75|38.45|38.7|38.4|38.77|38.47|38.64|38.34|143
1636613700000|2021-11-11 06:55:00|38.71|38.41|38.83|38.53|38.84|38.54|38.68|38.38|181
1636614000000|2021-11-11 07:00:00|38.82|38.52|38.75|38.45|38.85|38.55|38.74|38.44|119
1636614300000|2021-11-11 07:05:00|38.76|38.46|38.81|38.51|38.82|38.52|38.75|38.45|74
1636614600000|2021-11-11 07:10:00|38.82|38.52|38.88|38.58|38.9|38.6|38.79|38.49|131
1636614900000|2021-11-11 07:15:00|38.87|38.57|38.91|38.61|38.92|38.62|38.84|38.54|94
1636615200000|2021-11-11 07:20:00|38.92|38.62|39|38.7|39|38.7|38.91|38.61|141
1636615500000|2021-11-11 07:25:00|38.99|38.69|39.08|38.78|39.1|38.8|38.98|38.68|177
1636615800000|2021-11-11 07:30:00|39.07|38.77|39.17|38.87|39.19|38.89|38.99|38.69|129
1636616100000|2021-11-11 07:35:00|39.18|38.88|39.25|38.95|39.28|38.98|39.17|38.87|138
1636616400000|2021-11-11 07:40:00|39.26|38.96|39.21|38.91|39.27|38.97|39.18|38.88|192
1636616700000|2021-11-11 07:45:00|39.2|38.9|39.27|38.97|39.33|39.03|39.19|38.89|117
1636617000000|2021-11-11 07:50:00|39.28|38.98|39.32|39.02|39.32|39.02|39.22|38.92|141
1636617300000|2021-11-11 07:55:00|39.31|39.01|39.16|38.86|39.32|39.02|39.1|38.8|187
1636617600000|2021-11-11 08:00:00|39.17|38.87|39.17|38.87|39.22|38.92|39.14|38.84|129
1636617900000|2021-11-11 08:05:00|39.16|38.86|38.94|38.64|39.17|38.87|38.91|38.61|208
1636618200000|2021-11-11 08:10:00|38.95|38.65|38.77|38.47|38.95|38.65|38.73|38.43|230
1636618500000|2021-11-11 08:15:00|38.78|38.48|38.94|38.64|38.95|38.65|38.77|38.47|205
1636618800000|2021-11-11 08:20:00|38.95|38.65|38.74|38.44|38.95|38.65|38.73|38.43|127
1636619100000|2021-11-11 08:25:00|38.75|38.45|38.63|38.33|38.85|38.55|38.61|38.31|186
1636619400000|2021-11-11 08:30:00|38.62|38.32|38.59|38.29|38.69|38.39|38.58|38.28|166
1636619700000|2021-11-11 08:35:00|38.58|38.28|38.51|38.21|38.61|38.31|38.34|38.04|216
1636620000000|2021-11-11 08:40:00|38.5|38.2|38.77|38.47|38.8|38.5|38.5|38.2|182
1636620300000|2021-11-11 08:45:00|38.78|38.48|38.91|38.61|38.93|38.63|38.76|38.46|124
1636620600000|2021-11-11 08:50:00|38.92|38.62|39.03|38.73|39.04|38.74|38.84|38.54|193
1636620900000|2021-11-11 08:55:00|39.02|38.72|39.06|38.76|39.11|38.81|38.96|38.66|244
1636621200000|2021-11-11 09:00:00|39.07|38.77|39.05|38.75|39.09|38.79|39.04|38.74|161
1636621500000|2021-11-11 09:05:00|39.07|38.77|39.01|38.71|39.07|38.77|38.94|38.64|182
1636621800000|2021-11-11 09:10:00|39|38.7|38.93|38.63|39.03|38.73|38.82|38.52|216
1636622100000|2021-11-11 09:15:00|38.91|38.61|39.02|38.72|39.08|38.78|38.85|38.55|159
1636622400000|2021-11-11 09:20:00|39.01|38.71|39.32|39.02|39.33|39.03|39.01|38.71|184
1636622700000|2021-11-11 09:25:00|39.31|39.01|39.38|39.08|39.39|39.09|39.27|38.97|124
1636623000000|2021-11-11 09:30:00|39.4|39.1|39.25|38.95|39.4|39.1|39.23|38.93|226
1636623300000|2021-11-11 09:35:00|39.24|38.94|39.29|38.99|39.33|39.03|39.21|38.91|127
1636623600000|2021-11-11 09:40:00|39.28|38.98|39.22|38.92|39.3|39|39.21|38.91|53
1636623900000|2021-11-11 09:45:00|39.21|38.91|39.34|39.04|39.35|39.05|39.21|38.91|114
1636624200000|2021-11-11 09:50:00|39.33|39.03|39.43|39.13|39.46|39.16|39.32|39.02|113
1636624500000|2021-11-11 09:55:00|39.42|39.12|39.38|39.08|39.45|39.15|39.32|39.02|164
1636624800000|2021-11-11 10:00:00|39.39|39.09|39.18|38.88|39.4|39.1|39.18|38.88|201
1636625100000|2021-11-11 10:05:00|39.17|38.87|39.2|38.9|39.2|38.9|39.04|38.74|157
1636625400000|2021-11-11 10:10:00|39.21|38.91|39.21|38.91|39.25|38.95|39.19|38.89|97
1636625700000|2021-11-11 10:15:00|39.22|38.92|39.22|38.92|39.24|38.94|39.11|38.81|121
1636626000000|2021-11-11 10:20:00|39.21|38.91|39.18|38.88|39.25|38.95|39.16|38.86|152
1636626300000|2021-11-11 10:25:00|39.17|38.87|39.18|38.88|39.22|38.92|39.15|38.85|68
1636626600000|2021-11-11 10:30:00|39.17|38.87|39.05|38.75|39.18|38.88|38.91|38.61|230
1636626900000|2021-11-11 10:35:00|39.06|38.76|39.12|38.82|39.13|38.83|39.05|38.75|76
1636627200000|2021-11-11 10:40:00|39.13|38.83|39.2|38.9|39.23|38.93|39.11|38.81|88
1636627500000|2021-11-11 10:45:00|39.21|38.91|39.15|38.85|39.21|38.91|39.15|38.85|103
1636627800000|2021-11-11 10:50:00|39.14|38.84|39.13|38.83|39.17|38.87|39.08|38.78|98
1636628100000|2021-11-11 10:55:00|39.12|38.82|39.19|38.89|39.19|38.89|39.12|38.82|59
1636628400000|2021-11-11 11:00:00|39.2|38.9|39.18|38.88|39.22|38.92|39.18|38.88|45
1636628700000|2021-11-11 11:05:00|39.17|38.87|39.15|38.85|39.18|38.88|39.08|38.78|118
1636629000000|2021-11-11 11:10:00|39.14|38.84|39.29|38.99|39.35|39.05|39.14|38.84|89
1636629300000|2021-11-11 11:15:00|39.28|38.98|39.3|39|39.33|39.03|39.26|38.96|66
1636629600000|2021-11-11 11:20:00|39.31|39.01|39.46|39.16|39.49|39.19|39.3|39|70
1636629900000|2021-11-11 11:25:00|39.47|39.17|39.5|39.2|39.58|39.28|39.47|39.17|106
1636630200000|2021-11-11 11:30:00|39.51|39.21|39.71|39.41|39.71|39.41|39.5|39.2|80
1636630500000|2021-11-11 11:35:00|39.72|39.42|39.61|39.31|39.81|39.51|39.6|39.3|195
1636630800000|2021-11-11 11:40:00|39.6|39.3|39.33|39.03|39.66|39.36|39.33|39.03|137
1636631100000|2021-11-11 11:45:00|39.34|39.04|39.63|39.33|39.64|39.34|39.31|39.01|213
1636631400000|2021-11-11 11:50:00|39.64|39.34|39.67|39.37|39.73|39.43|39.54|39.24|166
1636631700000|2021-11-11 11:55:00|39.66|39.36|39.77|39.47|39.77|39.47|39.66|39.36|90
1636632000000|2021-11-11 12:00:00|39.76|39.46|39.72|39.42|39.87|39.57|39.72|39.42|185
1636632300000|2021-11-11 12:05:00|39.71|39.41|39.55|39.25|39.73|39.43|39.54|39.24|262
1636632600000|2021-11-11 12:10:00|39.56|39.26|39.39|39.09|39.6|39.3|39.36|39.06|231
1636632900000|2021-11-11 12:15:00|39.38|39.08|39.54|39.24|39.54|39.24|39.38|39.08|190
1636633200000|2021-11-11 12:20:00|39.55|39.25|39.61|39.31|39.65|39.35|39.55|39.25|107
1636633500000|2021-11-11 12:25:00|39.6|39.3|39.56|39.26|39.67|39.37|39.56|39.26|101
1636633800000|2021-11-11 12:30:00|39.55|39.25|39.27|38.97|39.57|39.27|39.26|38.96|200
1636634100000|2021-11-11 12:35:00|39.28|38.98|39.36|39.06|39.38|39.08|39.26|38.96|143
1636634400000|2021-11-11 12:40:00|39.37|39.07|39.33|39.03|39.54|39.24|39.31|39.01|178
1636634700000|2021-11-11 12:45:00|39.32|39.02|39.24|38.94|39.39|39.09|39.24|38.94|143
1636635000000|2021-11-11 12:50:00|39.25|38.95|39.29|38.99|39.31|39.01|39.21|38.91|115
1636635300000|2021-11-11 12:55:00|39.28|38.98|39.49|39.19|39.49|39.19|39.28|38.98|120
1636635600000|2021-11-11 13:00:00|39.5|39.2|39.32|39.02|39.56|39.26|39.29|38.99|202
1636635900000|2021-11-11 13:05:00|39.33|39.03|39.25|38.95|39.45|39.15|39.24|38.94|155
1636636200000|2021-11-11 13:10:00|39.24|38.94|39.18|38.88|39.24|38.94|39.16|38.86|113
1636636500000|2021-11-11 13:15:00|39.17|38.87|39.26|38.96|39.26|38.96|39.11|38.81|68
1636636800000|2021-11-11 13:20:00|39.27|38.97|39.27|38.97|39.34|39.04|39.23|38.93|119
1636637100000|2021-11-11 13:25:00|39.28|38.98|39.38|39.08|39.41|39.11|39.27|38.97|100
1636637400000|2021-11-11 13:30:00|39.39|39.09|39.16|38.86|39.39|39.09|39.16|38.86|170
1636637700000|2021-11-11 13:35:00|39.15|38.85|39.21|38.91|39.22|38.92|39.1|38.8|164
1636638000000|2021-11-11 13:40:00|39.2|38.9|39.3|39|39.31|39.01|39.19|38.89|138
1636638300000|2021-11-11 13:45:00|39.29|38.99|39.04|38.74|39.3|39|38.98|38.68|200
1636638600000|2021-11-11 13:50:00|39.05|38.75|39.27|38.97|39.3|39|39.04|38.74|215
1636638900000|2021-11-11 13:55:00|39.26|38.96|39.04|38.74|39.29|38.99|39.04|38.74|149
1636639200000|2021-11-11 14:00:00|39.05|38.75|39.15|38.85|39.24|38.94|39.04|38.74|224
1636639500000|2021-11-11 14:05:00|39.16|38.86|39.04|38.74|39.16|38.86|39.04|38.74|77
1636639800000|2021-11-11 14:10:00|39.03|38.73|38.67|38.37|39.03|38.73|38.57|38.27|217
1636640100000|2021-11-11 14:15:00|38.68|38.38|38.81|38.51|38.85|38.55|38.65|38.35|135
1636640400000|2021-11-11 14:20:00|38.82|38.52|38.98|38.68|39.01|38.71|38.81|38.51|125
1636640700000|2021-11-11 14:25:00|38.99|38.69|38.87|38.57|39.03|38.73|38.85|38.55|100
1636641000000|2021-11-11 14:30:00|38.86|38.56|39.07|38.77|39.1|38.8|38.77|38.47|177
1636641300000|2021-11-11 14:35:00|39.06|38.76|39.33|39.03|39.35|39.05|39.05|38.75|220
1636641600000|2021-11-11 14:40:00|39.32|39.02|39.28|38.98|39.52|39.22|39.26|38.96|289
1636641900000|2021-11-11 14:45:00|39.29|38.99|39.32|39.02|39.43|39.13|39.21|38.91|219
1636642200000|2021-11-11 14:50:00|39.31|39.01|39.23|38.93|39.4|39.1|39.2|38.9|149
1636642500000|2021-11-11 14:55:00|39.24|38.94|39.15|38.85|39.27|38.97|39.13|38.83|150
1636642800000|2021-11-11 15:00:00|39.14|38.84|38.96|38.66|39.17|38.87|38.95|38.65|196
1636643100000|2021-11-11 15:05:00|38.94|38.64|39.17|38.87|39.19|38.89|38.94|38.64|168
1636643400000|2021-11-11 15:10:00|39.16|38.86|39.25|38.95|39.28|38.98|39.11|38.81|166
1636643700000|2021-11-11 15:15:00|39.26|38.96|39.14|38.84|39.27|38.97|39.13|38.83|158
1636644000000|2021-11-11 15:20:00|39.13|38.83|39.13|38.83|39.17|38.87|39.03|38.73|96
1636644300000|2021-11-11 15:25:00|39.14|38.84|39.03|38.73|39.14|38.84|39|38.7|133
1636644600000|2021-11-11 15:30:00|39.04|38.74|38.93|38.63|39.06|38.76|38.9|38.6|170
1636644900000|2021-11-11 15:35:00|38.92|38.62|39.16|38.86|39.16|38.86|38.91|38.61|173
1636645200000|2021-11-11 15:40:00|39.15|38.85|39.21|38.91|39.22|38.92|39.01|38.71|117
1636645500000|2021-11-11 15:45:00|39.22|38.92|39.43|39.13|39.44|39.14|39.19|38.89|108
1636645800000|2021-11-11 15:50:00|39.42|39.12|39.32|39.02|39.43|39.13|39.28|38.98|148
1636646100000|2021-11-11 15:55:00|39.31|39.01|39.48|39.18|39.48|39.18|39.22|38.92|151
1636646400000|2021-11-11 16:00:00|39.47|39.17|39.26|38.96|39.5|39.2|39.23|38.93|175
1636646700000|2021-11-11 16:05:00|39.27|38.97|39.41|39.11|39.43|39.13|39.27|38.97|104
1636647000000|2021-11-11 16:10:00|39.42|39.12|39.43|39.13|39.49|39.19|39.38|39.08|139
1636647300000|2021-11-11 16:15:00|39.42|39.12|39.33|39.03|39.44|39.14|39.3|39|120
1636647600000|2021-11-11 16:20:00|39.34|39.04|39.33|39.03|39.37|39.07|39.26|38.96|108
1636647900000|2021-11-11 16:25:00|39.34|39.04|39.46|39.16|39.47|39.17|39.34|39.04|93
1636648200000|2021-11-11 16:30:00|39.47|39.17|39.7|39.4|39.72|39.42|39.45|39.15|115
1636648500000|2021-11-11 16:35:00|39.71|39.41|39.7|39.4|39.76|39.46|39.62|39.32|156
1636648800000|2021-11-11 16:40:00|39.69|39.39|39.61|39.31|39.72|39.42|39.6|39.3|165
1636649100000|2021-11-11 16:45:00|39.6|39.3|39.76|39.46|39.77|39.47|39.6|39.3|105
1636649400000|2021-11-11 16:50:00|39.77|39.47|39.76|39.46|39.77|39.47|39.72|39.42|63
1636649700000|2021-11-11 16:55:00|39.75|39.45|39.75|39.45|39.78|39.48|39.7|39.4|80
1636650000000|2021-11-11 17:00:00|39.76|39.46|39.82|39.52|39.84|39.54|39.76|39.46|64
1636650300000|2021-11-11 17:05:00|39.83|39.53|39.7|39.4|39.84|39.54|39.69|39.39|88
1636650600000|2021-11-11 17:10:00|39.71|39.41|39.75|39.45|39.76|39.46|39.66|39.36|129
1636650900000|2021-11-11 17:15:00|39.74|39.44|39.64|39.34|39.78|39.48|39.64|39.34|148
1636651200000|2021-11-11 17:20:00|39.65|39.35|39.7|39.4|39.73|39.43|39.65|39.35|93
1636651500000|2021-11-11 17:25:00|39.71|39.41|39.64|39.34|39.72|39.42|39.62|39.32|116
1636651800000|2021-11-11 17:30:00|39.62|39.32|39.55|39.25|39.64|39.34|39.55|39.25|102
1636652100000|2021-11-11 17:35:00|39.54|39.24|39.7|39.4|39.73|39.43|39.53|39.23|140
1636652400000|2021-11-11 17:40:00|39.71|39.41|39.69|39.39|39.72|39.42|39.67|39.37|58
1636652700000|2021-11-11 17:45:00|39.7|39.4|39.7|39.4|39.81|39.51|39.67|39.37|89
1636653000000|2021-11-11 17:50:00|39.69|39.39|39.53|39.23|39.72|39.42|39.52|39.22|148
1636653300000|2021-11-11 17:55:00|39.54|39.24|39.67|39.37|39.68|39.38|39.54|39.24|163
1636653600000|2021-11-11 18:00:00|39.68|39.38|39.78|39.48|39.78|39.48|39.68|39.38|133
1636653900000|2021-11-11 18:05:00|39.77|39.47|39.67|39.37|39.78|39.48|39.59|39.29|100
1636654200000|2021-11-11 18:10:00|39.66|39.36|39.57|39.27|39.67|39.37|39.52|39.22|129
1636654500000|2021-11-11 18:15:00|39.56|39.26|39.51|39.21|39.6|39.3|39.5|39.2|82
1636654800000|2021-11-11 18:20:00|39.52|39.22|39.23|38.93|39.52|39.22|39.22|38.92|97
1636655100000|2021-11-11 18:25:00|39.22|38.92|39.25|38.95|39.31|39.01|39.2|38.9|141
1636655400000|2021-11-11 18:30:00|39.26|38.96|39.28|38.98|39.37|39.07|39.24|38.94|135
1636655700000|2021-11-11 18:35:00|39.27|38.97|39.33|39.03|39.37|39.07|39.26|38.96|95
1636656000000|2021-11-11 18:40:00|39.32|39.02|39.4|39.1|39.46|39.16|39.32|39.02|104
1636656300000|2021-11-11 18:45:00|39.39|39.09|39.66|39.36|39.7|39.4|39.39|39.09|128
1636656600000|2021-11-11 18:50:00|39.65|39.35|39.63|39.33|39.69|39.39|39.59|39.29|146
1636656900000|2021-11-11 18:55:00|39.62|39.32|39.74|39.44|39.77|39.47|39.62|39.32|81
1636657200000|2021-11-11 19:00:00|39.75|39.45|39.82|39.52|39.84|39.54|39.72|39.42|46
1636657500000|2021-11-11 19:05:00|39.81|39.51|39.8|39.5|39.81|39.51|39.68|39.38|76
1636657800000|2021-11-11 19:10:00|39.79|39.49|39.89|39.59|39.89|39.59|39.75|39.45|116
1636658100000|2021-11-11 19:15:00|39.88|39.58|39.9|39.6|39.92|39.62|39.85|39.55|109
1636658400000|2021-11-11 19:20:00|39.91|39.61|40.2|39.9|40.22|39.92|39.91|39.61|90
1636658700000|2021-11-11 19:25:00|40.18|39.88|40.31|40.01|40.31|40.01|40.18|39.88|32
1636659000000|2021-11-11 19:30:00|40.3|40|40.21|39.91|40.3|40|40.18|39.88|61
1636659300000|2021-11-11 19:35:00|40.22|39.92|40.26|39.96|40.28|39.98|40.2|39.9|76
1636659600000|2021-11-11 19:40:00|40.25|39.95|40.18|39.88|40.27|39.97|40.15|39.85|70
1636659900000|2021-11-11 19:45:00|40.19|39.89|40.21|39.91|40.22|39.92|40.16|39.86|83
1636660200000|2021-11-11 19:50:00|40.24|39.94|40.3|40|40.33|40.03|40.19|39.89|102
1636660500000|2021-11-11 19:55:00|40.29|39.99|40.3|40|40.33|40.03|40.27|39.97|80
1636660800000|2021-11-11 20:00:00|40.29|39.99|40.26|39.96|40.32|40.02|40.25|39.95|94
1636661100000|2021-11-11 20:05:00|40.27|39.97|40.29|39.99|40.32|40.02|40.25|39.95|41
1636661400000|2021-11-11 20:10:00|40.28|39.98|40.43|40.13|40.43|40.13|40.27|39.97|101
1636661700000|2021-11-11 20:15:00|40.44|40.14|40.36|40.06|40.45|40.15|40.35|40.05|104
1636662000000|2021-11-11 20:20:00|40.35|40.05|40.25|39.95|40.35|40.05|40.16|39.86|129
1636662300000|2021-11-11 20:25:00|40.26|39.96|40.14|39.84|40.27|39.97|40.11|39.81|91
1636662600000|2021-11-11 20:30:00|40.13|39.83|40.06|39.76|40.14|39.84|40.04|39.74|57
1636662900000|2021-11-11 20:35:00|40.05|39.75|39.95|39.65|40.05|39.75|39.94|39.64|56
1636663200000|2021-11-11 20:40:00|39.96|39.66|39.85|39.55|39.97|39.67|39.85|39.55|84
1636663500000|2021-11-11 20:45:00|39.86|39.56|39.98|39.68|40|39.7|39.85|39.55|74
1636663800000|2021-11-11 20:50:00|39.99|39.69|39.89|39.59|40.01|39.71|39.88|39.58|84
1636664100000|2021-11-11 20:55:00|39.88|39.58|39.72|39.42|39.88|39.58|39.71|39.41|110
1636664400000|2021-11-11 21:00:00|39.73|39.43|39.79|39.49|39.79|39.49|39.7|39.4|77
1636664700000|2021-11-11 21:05:00|39.78|39.48|39.77|39.47|39.81|39.51|39.76|39.46|58
1636665000000|2021-11-11 21:10:00|39.78|39.48|39.73|39.43|39.79|39.49|39.72|39.42|26
1636665300000|2021-11-11 21:15:00|39.72|39.42|39.79|39.49|39.81|39.51|39.71|39.41|61
1636665600000|2021-11-11 21:20:00|39.8|39.5|39.87|39.57|39.87|39.57|39.79|39.49|65
1636665900000|2021-11-11 21:25:00|39.86|39.56|39.85|39.55|39.91|39.61|39.85|39.55|52
1636666200000|2021-11-11 21:30:00|39.84|39.54|39.89|39.59|39.9|39.6|39.83|39.53|77
1636666500000|2021-11-11 21:35:00|39.9|39.6|39.88|39.58|39.9|39.6|39.84|39.54|45
1636666800000|2021-11-11 21:40:00|39.87|39.57|39.9|39.6|39.92|39.62|39.83|39.53|76
1636667100000|2021-11-11 21:45:00|39.89|39.59|39.9|39.6|39.94|39.64|39.89|39.59|29
1636667400000|2021-11-11 21:50:00|39.91|39.61|39.89|39.59|39.93|39.63|39.87|39.57|78
1636667700000|2021-11-11 21:55:00|39.87|39.57|39.89|39.59|39.91|39.61|39.86|39.56|60
1636668000000|2021-11-11 22:00:00|39.88|39.58|39.63|39.33|39.89|39.59|39.63|39.33|98
1636668300000|2021-11-11 22:05:00|39.62|39.32|39.6|39.3|39.68|39.38|39.59|39.29|72
1636668600000|2021-11-11 22:10:00|39.61|39.31|39.57|39.27|39.62|39.32|39.57|39.27|47
1636668900000|2021-11-11 22:15:00|39.58|39.28|39.58|39.28|39.64|39.34|39.57|39.27|79
1636669200000|2021-11-11 22:20:00|39.57|39.27|39.6|39.3|39.6|39.3|39.57|39.27|38
1636669500000|2021-11-11 22:25:00|39.59|39.29|39.5|39.2|39.6|39.3|39.5|39.2|24
1636669800000|2021-11-11 22:30:00|39.49|39.19|39.45|39.15|39.51|39.21|39.43|39.13|70
1636670100000|2021-11-11 22:35:00|39.46|39.16|39.46|39.16|39.48|39.18|39.45|39.15|33
1636670400000|2021-11-11 22:40:00|39.47|39.17|39.46|39.16|39.5|39.2|39.45|39.15|40
1636670700000|2021-11-11 22:45:00|39.45|39.15|39.44|39.14|39.5|39.2|39.44|39.14|53
1636671000000|2021-11-11 22:50:00|39.43|39.13|39.47|39.17|39.5|39.2|39.43|39.13|55
1636671300000|2021-11-11 22:55:00|39.48|39.18|39.45|39.15|39.5|39.2|39.43|39.13|31
1636671600000|2021-11-11 23:00:00|39.46|39.16|39.53|39.23|39.53|39.23|39.44|39.14|58
1636671900000|2021-11-11 23:05:00|39.51|39.21|39.5|39.2|39.53|39.23|39.48|39.18|71
1636672200000|2021-11-11 23:10:00|39.51|39.21|39.36|39.06|39.52|39.22|39.34|39.04|110
1636672500000|2021-11-11 23:15:00|39.37|39.07|39.38|39.08|39.43|39.13|39.35|39.05|70
1636672800000|2021-11-11 23:20:00|39.37|39.07|39.39|39.09|39.4|39.1|39.36|39.06|50
1636673100000|2021-11-11 23:25:00|39.38|39.08|39.34|39.04|39.4|39.1|39.33|39.03|47
1636673400000|2021-11-11 23:30:00|39.33|39.03|39.31|39.01|39.35|39.05|39.3|39|57
1636673700000|2021-11-11 23:35:00|39.32|39.02|39.31|39.01|39.34|39.04|39.28|38.98|57
1636674000000|2021-11-11 23:40:00|39.3|39|39.29|38.99|39.32|39.02|39.27|38.97|35
1636674300000|2021-11-11 23:45:00|39.28|38.98|39.3|39|39.33|39.03|39.26|38.96|75
1636674600000|2021-11-11 23:50:00|39.28|38.98|39.3|39|39.32|39.02|39.28|38.98|47
1636674900000|2021-11-11 23:55:00|39.29|38.99|39.25|38.95|39.32|39.02|39.25|38.95|44
1636675200000|2021-11-12 00:00:00|39.24|38.94|39.2|38.9|39.24|38.94|39.18|38.88|95
1636675500000|2021-11-12 00:05:00|39.19|38.89|39.23|38.93|39.31|39.01|39.13|38.83|148
1636675800000|2021-11-12 00:10:00|39.22|38.92|39.23|38.93|39.29|38.99|39.21|38.91|111
1636676100000|2021-11-12 00:15:00|39.22|38.92|39.26|38.96|39.32|39.02|39.15|38.85|152
1636676400000|2021-11-12 00:20:00|39.27|38.97|39.36|39.06|39.37|39.07|39.26|38.96|114
1636676700000|2021-11-12 00:25:00|39.38|39.08|39.5|39.2|39.5|39.2|39.36|39.06|120
1636677000000|2021-11-12 00:30:00|39.49|39.19|39.47|39.17|39.54|39.24|39.46|39.16|69
1636677300000|2021-11-12 00:35:00|39.46|39.16|39.34|39.04|39.47|39.17|39.32|39.02|65
1636677600000|2021-11-12 00:40:00|39.35|39.05|39.47|39.17|39.53|39.23|39.35|39.05|80
1636677900000|2021-11-12 00:45:00|39.48|39.18|39.36|39.06|39.48|39.18|39.35|39.05|62
1636678200000|2021-11-12 00:50:00|39.37|39.07|39.37|39.07|39.38|39.08|39.28|38.98|46
1636678500000|2021-11-12 00:55:00|39.38|39.08|39.23|38.93|39.39|39.09|39.23|38.93|98
1636678800000|2021-11-12 01:00:00|39.22|38.92|39.07|38.77|39.3|39|39.02|38.72|167
1636679100000|2021-11-12 01:05:00|39.06|38.76|39.01|38.71|39.13|38.83|39.01|38.71|114
1636679400000|2021-11-12 01:10:00|39|38.7|38.75|38.45|39.01|38.71|38.68|38.38|203
1636679700000|2021-11-12 01:15:00|38.76|38.46|38.78|38.48|38.83|38.53|38.57|38.27|253
1636680000000|2021-11-12 01:20:00|38.77|38.47|38.86|38.56|38.88|38.58|38.59|38.29|367
1636680300000|2021-11-12 01:25:00|38.85|38.55|38.97|38.67|38.99|38.69|38.79|38.49|256
1636680600000|2021-11-12 01:30:00|38.96|38.66|39.04|38.74|39.06|38.76|38.91|38.61|214
1636680900000|2021-11-12 01:35:00|39.06|38.76|39.06|38.76|39.14|38.84|39.04|38.74|171
1636681200000|2021-11-12 01:40:00|39.07|38.77|39.24|38.94|39.26|38.96|39.06|38.76|215
1636681500000|2021-11-12 01:45:00|39.25|38.95|39.18|38.88|39.3|39|39.18|38.88|155
1636681800000|2021-11-12 01:50:00|39.17|38.87|39.21|38.91|39.22|38.92|39.09|38.79|176
1636682100000|2021-11-12 01:55:00|39.2|38.9|39.25|38.95|39.27|38.97|39.19|38.89|112
1636682400000|2021-11-12 02:00:00|39.26|38.96|39.27|38.97|39.28|38.98|39.21|38.91|118
1636682700000|2021-11-12 02:05:00|39.28|38.98|39.29|38.99|39.3|39|39.26|38.96|125
1636683000000|2021-11-12 02:10:00|39.3|39|39.33|39.03|39.35|39.05|39.28|38.98|120
1636683300000|2021-11-12 02:15:00|39.32|39.02|39.28|38.98|39.33|39.03|39.25|38.95|105
1636683600000|2021-11-12 02:20:00|39.27|38.97|39.31|39.01|39.32|39.02|39.26|38.96|94
1636683900000|2021-11-12 02:25:00|39.32|39.02|39.32|39.02|39.33|39.03|39.27|38.97|85
1636684200000|2021-11-12 02:30:00|39.31|39.01|39.18|38.88|39.33|39.03|39.17|38.87|96
1636684500000|2021-11-12 02:35:00|39.19|38.89|39.17|38.87|39.2|38.9|39.1|38.8|117
1636684800000|2021-11-12 02:40:00|39.16|38.86|39.18|38.88|39.18|38.88|39.13|38.83|118
1636685100000|2021-11-12 02:45:00|39.17|38.87|39.2|38.9|39.2|38.9|39.13|38.83|95
1636685400000|2021-11-12 02:50:00|39.19|38.89|39.11|38.81|39.2|38.9|39.11|38.81|111
1636685700000|2021-11-12 02:55:00|39.12|38.82|39.09|38.79|39.12|38.82|39.06|38.76|78
1636686000000|2021-11-12 03:00:00|39.1|38.8|38.91|38.61|39.11|38.81|38.9|38.6|91
1636686300000|2021-11-12 03:05:00|38.9|38.6|38.8|38.5|38.91|38.61|38.8|38.5|75
1636686600000|2021-11-12 03:10:00|38.81|38.51|38.78|38.48|38.81|38.51|38.77|38.47|62
1636686900000|2021-11-12 03:15:00|38.77|38.47|38.87|38.57|38.89|38.59|38.77|38.47|100
1636687200000|2021-11-12 03:20:00|38.86|38.56|38.83|38.53|38.89|38.59|38.81|38.51|100
1636687500000|2021-11-12 03:25:00|38.84|38.54|38.79|38.49|38.84|38.54|38.78|38.48|92
1636687800000|2021-11-12 03:30:00|38.78|38.48|38.75|38.45|38.79|38.49|38.69|38.39|96
1636688100000|2021-11-12 03:35:00|38.76|38.46|38.81|38.51|38.82|38.52|38.74|38.44|62
1636688400000|2021-11-12 03:40:00|38.8|38.5|38.82|38.52|38.87|38.57|38.77|38.47|117
1636688700000|2021-11-12 03:45:00|38.81|38.51|38.95|38.65|38.95|38.65|38.8|38.5|79
1636689000000|2021-11-12 03:50:00|38.96|38.66|39.01|38.71|39.03|38.73|38.95|38.65|52
1636689300000|2021-11-12 03:55:00|39.04|38.74|39.06|38.76|39.08|38.78|39.01|38.71|101
1636689600000|2021-11-12 04:00:00|39.07|38.77|38.95|38.65|39.09|38.79|38.92|38.62|79
1636689900000|2021-11-12 04:05:00|38.96|38.66|38.99|38.69|38.99|38.69|38.92|38.62|48
1636690200000|2021-11-12 04:10:00|38.98|38.68|38.96|38.66|39.01|38.71|38.94|38.64|53
1636690500000|2021-11-12 04:15:00|38.97|38.67|39.01|38.71|39.01|38.71|38.92|38.62|45
1636690800000|2021-11-12 04:20:00|39.02|38.72|39.04|38.74|39.07|38.77|39|38.7|100
1636691100000|2021-11-12 04:25:00|39.05|38.75|39.07|38.77|39.09|38.79|39.04|38.74|39
1636691400000|2021-11-12 04:30:00|39.06|38.76|39.15|38.85|39.16|38.86|39.04|38.74|47
1636691700000|2021-11-12 04:35:00|39.16|38.86|39.19|38.89|39.19|38.89|39.13|38.83|76
1636692000000|2021-11-12 04:40:00|39.18|38.88|39.22|38.92|39.23|38.93|39.16|38.86|51
1636692300000|2021-11-12 04:45:00|39.23|38.93|39.19|38.89|39.23|38.93|39.17|38.87|75
1636692600000|2021-11-12 04:50:00|39.2|38.9|39.16|38.86|39.2|38.9|39.16|38.86|58
1636692900000|2021-11-12 04:55:00|39.15|38.85|39.13|38.83|39.16|38.86|39.09|38.79|69
1636693200000|2021-11-12 05:00:00|39.12|38.82|39.06|38.76|39.13|38.83|39.04|38.74|48
1636693500000|2021-11-12 05:05:00|39.05|38.75|39.03|38.73|39.07|38.77|39|38.7|58
1636693800000|2021-11-12 05:10:00|39.04|38.74|38.98|38.68|39.04|38.74|38.98|38.68|68
1636694100000|2021-11-12 05:15:00|38.99|38.69|38.85|38.55|38.99|38.69|38.85|38.55|57
1636694400000|2021-11-12 05:20:00|38.86|38.56|38.81|38.51|38.86|38.56|38.78|38.48|86
1636694700000|2021-11-12 05:25:00|38.82|38.52|38.74|38.44|38.84|38.54|38.74|38.44|55
1636695000000|2021-11-12 05:30:00|38.75|38.45|38.67|38.37|38.75|38.45|38.66|38.36|78
1636695300000|2021-11-12 05:35:00|38.66|38.36|38.67|38.37|38.7|38.4|38.66|38.36|46
1636695600000|2021-11-12 05:40:00|38.66|38.36|38.66|38.36|38.71|38.41|38.65|38.35|49
1636695900000|2021-11-12 05:45:00|38.67|38.37|38.57|38.27|38.67|38.37|38.55|38.25|61
1636696200000|2021-11-12 05:50:00|38.58|38.28|38.6|38.3|38.63|38.33|38.56|38.26|83
1636696500000|2021-11-12 05:55:00|38.59|38.29|38.57|38.27|38.62|38.32|38.56|38.26|72
1636696800000|2021-11-12 06:00:00|38.56|38.26|38.6|38.3|38.66|38.36|38.56|38.26|100
1636697100000|2021-11-12 06:05:00|38.59|38.29|38.6|38.3|38.63|38.33|38.56|38.26|96
1636697400000|2021-11-12 06:10:00|38.61|38.31|38.54|38.24|38.61|38.31|38.53|38.23|62
1636697700000|2021-11-12 06:15:00|38.55|38.25|38.58|38.28|38.61|38.31|38.5|38.2|95
1636698000000|2021-11-12 06:20:00|38.59|38.29|38.65|38.35|38.74|38.44|38.57|38.27|116
1636698300000|2021-11-12 06:25:00|38.64|38.34|38.71|38.41|38.71|38.41|38.63|38.33|80
1636698600000|2021-11-12 06:30:00|38.72|38.42|38.64|38.34|38.74|38.44|38.6|38.3|79
1636698900000|2021-11-12 06:35:00|38.65|38.35|38.71|38.41|38.72|38.42|38.64|38.34|75
1636699200000|2021-11-12 06:40:00|38.7|38.4|38.67|38.37|38.74|38.44|38.67|38.37|75
1636699500000|2021-11-12 06:45:00|38.66|38.36|38.63|38.33|38.67|38.37|38.63|38.33|44
1636699800000|2021-11-12 06:50:00|38.62|38.32|38.54|38.24|38.7|38.4|38.5|38.2|114
1636700100000|2021-11-12 06:55:00|38.53|38.23|38.39|38.09|38.56|38.26|38.32|38.02|178
1636700400000|2021-11-12 07:00:00|38.38|38.08|38.46|38.16|38.52|38.22|38.33|38.03|128
1636700700000|2021-11-12 07:05:00|38.47|38.17|38.24|37.94|38.47|38.17|38.2|37.9|125
1636701000000|2021-11-12 07:10:00|38.23|37.93|38.3|38|38.31|38.01|38.22|37.92|80
1636701300000|2021-11-12 07:15:00|38.29|37.99|38.27|37.97|38.36|38.06|38.26|37.96|101
1636701600000|2021-11-12 07:20:00|38.28|37.98|38.38|38.08|38.44|38.14|38.25|37.95|112
1636701900000|2021-11-12 07:25:00|38.39|38.09|38.37|38.07|38.44|38.14|38.35|38.05|77
1636702200000|2021-11-12 07:30:00|38.36|38.06|38.46|38.16|38.48|38.18|38.36|38.06|76
1636702500000|2021-11-12 07:35:00|38.47|38.17|38.29|37.99|38.47|38.17|38.27|37.97|98
1636702800000|2021-11-12 07:40:00|38.28|37.98|38.31|38.01|38.32|38.02|38.26|37.96|64
1636703100000|2021-11-12 07:45:00|38.33|38.03|38.27|37.97|38.33|38.03|38.26|37.96|85
1636703400000|2021-11-12 07:50:00|38.26|37.96|38.27|37.97|38.28|37.98|38.19|37.89|74
1636703700000|2021-11-12 07:55:00|38.26|37.96|38.35|38.05|38.35|38.05|38.26|37.96|66
1636704000000|2021-11-12 08:00:00|38.34|38.04|38.28|37.98|38.38|38.08|38.17|37.87|162
1636704300000|2021-11-12 08:05:00|38.29|37.99|38.38|38.08|38.44|38.14|38.29|37.99|140
1636704600000|2021-11-12 08:10:00|38.37|38.07|38.5|38.2|38.51|38.21|38.37|38.07|88
1636704900000|2021-11-12 08:15:00|38.51|38.21|38.54|38.24|38.55|38.25|38.47|38.17|120
1636705200000|2021-11-12 08:20:00|38.55|38.25|38.49|38.19|38.58|38.28|38.47|38.17|71
1636705500000|2021-11-12 08:25:00|38.48|38.18|38.42|38.12|38.48|38.18|38.39|38.09|59
1636705800000|2021-11-12 08:30:00|38.43|38.13|38.45|38.15|38.49|38.19|38.42|38.12|78
1636706100000|2021-11-12 08:35:00|38.44|38.14|38.6|38.3|38.62|38.32|38.43|38.13|69
1636706400000|2021-11-12 08:40:00|38.61|38.31|38.7|38.4|38.71|38.41|38.59|38.29|99
1636706700000|2021-11-12 08:45:00|38.71|38.41|38.77|38.47|38.77|38.47|38.61|38.31|118
1636707000000|2021-11-12 08:50:00|38.76|38.46|38.67|38.37|38.78|38.48|38.66|38.36|58
1636707300000|2021-11-12 08:55:00|38.66|38.36|38.7|38.4|38.75|38.45|38.61|38.31|104
1636707600000|2021-11-12 09:00:00|38.69|38.39|38.62|38.32|38.7|38.4|38.61|38.31|60
1636707900000|2021-11-12 09:05:00|38.61|38.31|38.6|38.3|38.62|38.32|38.59|38.29|30
1636708200000|2021-11-12 09:10:00|38.61|38.31|38.56|38.26|38.61|38.31|38.56|38.26|44
1636708500000|2021-11-12 09:15:00|38.57|38.27|38.46|38.16|38.57|38.27|38.46|38.16|59
1636708800000|2021-11-12 09:20:00|38.47|38.17|38.21|37.91|38.47|38.17|38.21|37.91|110
1636709100000|2021-11-12 09:25:00|38.22|37.92|37.94|37.64|38.22|37.92|37.92|37.62|184
1636709400000|2021-11-12 09:30:00|37.95|37.65|37.99|37.69|37.99|37.69|37.62|37.32|258
1636709700000|2021-11-12 09:35:00|38|37.7|37.86|37.56|38.08|37.78|37.79|37.49|363
1636710000000|2021-11-12 09:40:00|37.85|37.55|37.99|37.69|38.15|37.85|37.82|37.52|241
1636710300000|2021-11-12 09:45:00|37.98|37.68|37.82|37.52|38.04|37.74|37.73|37.43|249
1636710600000|2021-11-12 09:50:00|37.81|37.51|37.6|37.3|37.85|37.55|37.59|37.29|258
1636710900000|2021-11-12 09:55:00|37.59|37.29|37.47|37.17|37.6|37.3|37.31|37.01|353
1636711200000|2021-11-12 10:00:00|37.46|37.16|37.42|37.12|37.6|37.3|37.33|37.03|318
1636711500000|2021-11-12 10:05:00|37.43|37.13|37.41|37.11|37.46|37.16|37.3|37|210
1636711800000|2021-11-12 10:10:00|37.42|37.12|37.6|37.3|37.62|37.32|37.41|37.11|170
1636712100000|2021-11-12 10:15:00|37.59|37.29|37.56|37.26|37.61|37.31|37.47|37.17|187
1636712400000|2021-11-12 10:20:00|37.57|37.27|37.66|37.36|37.73|37.43|37.56|37.26|165
1636712700000|2021-11-12 10:25:00|37.67|37.37|37.65|37.35|37.8|37.5|37.65|37.35|162
1636713000000|2021-11-12 10:30:00|37.64|37.34|37.7|37.4|37.75|37.45|37.64|37.34|141
1636713300000|2021-11-12 10:35:00|37.71|37.41|37.55|37.25|37.76|37.46|37.53|37.23|106
1636713600000|2021-11-12 10:40:00|37.54|37.24|37.6|37.3|37.63|37.33|37.48|37.18|183
1636713900000|2021-11-12 10:45:00|37.61|37.31|37.44|37.14|37.66|37.36|37.44|37.14|145
1636714200000|2021-11-12 10:50:00|37.43|37.13|37.59|37.29|37.59|37.29|37.42|37.12|166
1636714500000|2021-11-12 10:55:00|37.6|37.3|37.49|37.19|37.6|37.3|37.38|37.08|140
1636714800000|2021-11-12 11:00:00|37.5|37.2|37.64|37.34|37.71|37.41|37.44|37.14|147
1636715100000|2021-11-12 11:05:00|37.65|37.35|37.44|37.14|37.66|37.36|37.38|37.08|187
1636715400000|2021-11-12 11:10:00|37.45|37.15|37.71|37.41|37.75|37.45|37.44|37.14|205
1636715700000|2021-11-12 11:15:00|37.7|37.4|37.85|37.55|37.85|37.55|37.68|37.38|186
1636716000000|2021-11-12 11:20:00|37.84|37.54|37.71|37.41|37.87|37.57|37.7|37.4|106
1636716300000|2021-11-12 11:25:00|37.72|37.42|37.73|37.43|37.73|37.43|37.55|37.25|158
1636716600000|2021-11-12 11:30:00|37.74|37.44|37.66|37.36|37.81|37.51|37.63|37.33|119
1636716900000|2021-11-12 11:35:00|37.65|37.35|37.79|37.49|37.79|37.49|37.63|37.33|98
1636717200000|2021-11-12 11:40:00|37.8|37.5|37.5|37.2|37.8|37.5|37.5|37.2|143
1636717500000|2021-11-12 11:45:00|37.49|37.19|37.44|37.14|37.52|37.22|37.42|37.12|154
1636717800000|2021-11-12 11:50:00|37.46|37.16|37.34|37.04|37.51|37.21|37.33|37.03|160
1636718100000|2021-11-12 11:55:00|37.33|37.03|37.47|37.17|37.47|37.17|37.29|36.99|125
1636718400000|2021-11-12 12:00:00|37.46|37.16|37.24|36.94|37.48|37.18|37.22|36.92|196
1636718700000|2021-11-12 12:05:00|37.25|36.95|37.7|37.4|37.73|37.43|37.2|36.9|373
1636719000000|2021-11-12 12:10:00|37.71|37.41|37.81|37.51|37.82|37.52|37.67|37.37|216
1636719300000|2021-11-12 12:15:00|37.8|37.5|37.89|37.59|37.95|37.65|37.74|37.44|186
1636719600000|2021-11-12 12:20:00|37.88|37.58|37.64|37.34|37.9|37.6|37.64|37.34|115
1636719900000|2021-11-12 12:25:00|37.63|37.33|37.74|37.44|37.74|37.44|37.6|37.3|176
1636720200000|2021-11-12 12:30:00|37.73|37.43|37.6|37.3|37.74|37.44|37.54|37.24|171
1636720500000|2021-11-12 12:35:00|37.61|37.31|37.67|37.37|37.69|37.39|37.56|37.26|119
1636720800000|2021-11-12 12:40:00|37.66|37.36|37.73|37.43|37.73|37.43|37.66|37.36|78
1636721100000|2021-11-12 12:45:00|37.72|37.42|37.79|37.49|37.81|37.51|37.66|37.36|123
1636721400000|2021-11-12 12:50:00|37.8|37.5|37.9|37.6|37.94|37.64|37.8|37.5|144
1636721700000|2021-11-12 12:55:00|37.89|37.59|37.87|37.57|37.93|37.63|37.83|37.53|97
1636722000000|2021-11-12 13:00:00|37.86|37.56|37.92|37.62|37.94|37.64|37.75|37.45|160
1636722300000|2021-11-12 13:05:00|37.93|37.63|37.74|37.44|37.99|37.69|37.73|37.43|181
1636722600000|2021-11-12 13:10:00|37.73|37.43|37.66|37.36|37.79|37.49|37.65|37.35|116
1636722900000|2021-11-12 13:15:00|37.65|37.35|37.51|37.21|37.66|37.36|37.49|37.19|146
1636723200000|2021-11-12 13:20:00|37.5|37.2|37.72|37.42|37.72|37.42|37.42|37.12|199
1636723500000|2021-11-12 13:25:00|37.71|37.41|37.78|37.48|37.8|37.5|37.64|37.34|161
1636723800000|2021-11-12 13:30:00|37.77|37.47|37.68|37.38|37.86|37.56|37.67|37.37|146
1636724100000|2021-11-12 13:35:00|37.69|37.39|37.86|37.56|37.87|37.57|37.68|37.38|112
1636724400000|2021-11-12 13:40:00|37.85|37.55|37.89|37.59|37.89|37.59|37.82|37.52|84
1636724700000|2021-11-12 13:45:00|37.88|37.58|37.88|37.58|37.97|37.67|37.88|37.58|94
1636725000000|2021-11-12 13:50:00|37.87|37.57|37.85|37.55|37.88|37.58|37.76|37.46|103
1636725300000|2021-11-12 13:55:00|37.86|37.56|37.94|37.64|37.98|37.68|37.85|37.55|106
1636725600000|2021-11-12 14:00:00|37.93|37.63|37.93|37.63|37.97|37.67|37.84|37.54|124
1636725900000|2021-11-12 14:05:00|37.92|37.62|37.94|37.64|37.98|37.68|37.9|37.6|104
1636726200000|2021-11-12 14:10:00|37.93|37.63|37.92|37.62|38.01|37.71|37.92|37.62|121
1636726500000|2021-11-12 14:15:00|37.91|37.61|37.69|37.39|37.93|37.63|37.67|37.37|107
1636726800000|2021-11-12 14:20:00|37.68|37.38|37.76|37.46|37.81|37.51|37.66|37.36|162
1636727100000|2021-11-12 14:25:00|37.78|37.48|37.59|37.29|37.78|37.48|37.58|37.28|111
1636727400000|2021-11-12 14:30:00|37.58|37.28|37.68|37.38|37.76|37.46|37.56|37.26|194
1636727700000|2021-11-12 14:35:00|37.67|37.37|37.51|37.21|37.67|37.37|37.47|37.17|111
1636728000000|2021-11-12 14:40:00|37.52|37.22|37.57|37.27|37.62|37.32|37.49|37.19|107
1636728300000|2021-11-12 14:45:00|37.56|37.26|37.5|37.2|37.62|37.32|37.45|37.15|97
1636728600000|2021-11-12 14:50:00|37.51|37.21|37.59|37.29|37.63|37.33|37.49|37.19|103
1636728900000|2021-11-12 14:55:00|37.6|37.3|37.44|37.14|37.6|37.3|37.42|37.12|69
1636729200000|2021-11-12 15:00:00|37.43|37.13|37.49|37.19|37.52|37.22|37.4|37.1|128
1636729500000|2021-11-12 15:05:00|37.5|37.2|37.35|37.05|37.52|37.22|37.33|37.03|149
1636729800000|2021-11-12 15:10:00|37.36|37.06|37.34|37.04|37.4|37.1|37.32|37.02|93
1636730100000|2021-11-12 15:15:00|37.35|37.05|37.3|37|37.36|37.06|37.25|36.95|164
1636730400000|2021-11-12 15:20:00|37.29|36.99|37.4|37.1|37.4|37.1|37.23|36.93|187
1636730700000|2021-11-12 15:25:00|37.41|37.11|37.37|37.07|37.5|37.2|37.3|37|189
1636731000000|2021-11-12 15:30:00|37.36|37.06|37.49|37.19|37.5|37.2|37.31|37.01|150
1636731300000|2021-11-12 15:35:00|37.5|37.2|37.41|37.11|37.51|37.21|37.37|37.07|121
1636731600000|2021-11-12 15:40:00|37.42|37.12|37.51|37.21|37.53|37.23|37.42|37.12|58
1636731900000|2021-11-12 15:45:00|37.5|37.2|37.66|37.36|37.67|37.37|37.5|37.2|130
1636732200000|2021-11-12 15:50:00|37.67|37.37|37.61|37.31|37.7|37.4|37.6|37.3|82
1636732500000|2021-11-12 15:55:00|37.6|37.3|37.38|37.08|37.61|37.31|37.38|37.08|127
1636732800000|2021-11-12 16:00:00|37.37|37.07|37.24|36.94|37.38|37.08|37.23|36.93|143
1636733100000|2021-11-12 16:05:00|37.25|36.95|37.41|37.11|37.48|37.18|37.16|36.86|260
1636733400000|2021-11-12 16:10:00|37.42|37.12|37.61|37.31|37.62|37.32|37.4|37.1|166
1636733700000|2021-11-12 16:15:00|37.62|37.32|37.72|37.42|37.76|37.46|37.62|37.32|148
1636734000000|2021-11-12 16:20:00|37.71|37.41|37.52|37.22|37.71|37.41|37.51|37.21|124
1636734300000|2021-11-12 16:25:00|37.51|37.21|37.01|36.71|37.53|37.23|36.93|36.63|369
1636734600000|2021-11-12 16:30:00|37|36.7|36.79|36.49|37.09|36.79|36.79|36.49|239
1636734900000|2021-11-12 16:35:00|36.78|36.48|36.81|36.51|37.03|36.73|36.77|36.47|278
1636735200000|2021-11-12 16:40:00|36.82|36.52|36.69|36.39|36.88|36.58|36.63|36.33|265
1636735500000|2021-11-12 16:45:00|36.7|36.4|37.03|36.73|37.03|36.73|36.65|36.35|207
1636735800000|2021-11-12 16:50:00|37.02|36.72|37.12|36.82|37.14|36.84|36.99|36.69|186
1636736100000|2021-11-12 16:55:00|37.11|36.81|37.25|36.95|37.34|37.04|37.09|36.79|188
1636736400000|2021-11-12 17:00:00|37.24|36.94|37.33|37.03|37.34|37.04|37.14|36.84|158
1636736700000|2021-11-12 17:05:00|37.32|37.02|37.35|37.05|37.41|37.11|37.29|36.99|160
1636737000000|2021-11-12 17:10:00|37.36|37.06|37.43|37.13|37.43|37.13|37.35|37.05|137
1636737300000|2021-11-12 17:15:00|37.44|37.14|37.22|36.92|37.48|37.18|37.16|36.86|201
1636737600000|2021-11-12 17:20:00|37.21|36.91|37.37|37.07|37.39|37.09|37.2|36.9|108
1636737900000|2021-11-12 17:25:00|37.38|37.08|37.61|37.31|37.63|37.33|37.35|37.05|146
1636738200000|2021-11-12 17:30:00|37.62|37.32|37.5|37.2|37.62|37.32|37.49|37.19|79
1636738500000|2021-11-12 17:35:00|37.51|37.21|37.59|37.29|37.61|37.31|37.5|37.2|66
1636738800000|2021-11-12 17:40:00|37.6|37.3|37.65|37.35|37.65|37.35|37.59|37.29|65
1636739100000|2021-11-12 17:45:00|37.66|37.36|37.65|37.35|37.66|37.36|37.57|37.27|60
1636739400000|2021-11-12 17:50:00|37.64|37.34|37.69|37.39|37.69|37.39|37.61|37.31|73
1636739700000|2021-11-12 17:55:00|37.7|37.4|37.76|37.46|37.81|37.51|37.67|37.37|113
1636740000000|2021-11-12 18:00:00|37.77|37.47|37.81|37.51|37.81|37.51|37.72|37.42|111
1636740300000|2021-11-12 18:05:00|37.79|37.49|37.82|37.52|37.86|37.56|37.78|37.48|133
1636740600000|2021-11-12 18:10:00|37.81|37.51|37.81|37.51|37.86|37.56|37.77|37.47|105
1636740900000|2021-11-12 18:15:00|37.8|37.5|37.96|37.66|37.97|37.67|37.78|37.48|169
1636741200000|2021-11-12 18:20:00|37.97|37.67|38.2|37.9|38.2|37.9|37.95|37.65|119
1636741500000|2021-11-12 18:25:00|38.19|37.89|37.98|37.68|38.21|37.91|37.98|37.68|134
1636741800000|2021-11-12 18:30:00|37.97|37.67|38.08|37.78|38.1|37.8|37.96|37.66|124
1636742100000|2021-11-12 18:35:00|38.07|37.77|38.06|37.76|38.12|37.82|38.01|37.71|141
1636742400000|2021-11-12 18:40:00|38.05|37.75|37.99|37.69|38.05|37.75|37.98|37.68|95
1636742700000|2021-11-12 18:45:00|38|37.7|38.02|37.72|38.07|37.77|37.98|37.68|79
1636743000000|2021-11-12 18:50:00|38.03|37.73|37.94|37.64|38.03|37.73|37.89|37.59|113
1636743300000|2021-11-12 18:55:00|37.95|37.65|37.98|37.68|38|37.7|37.9|37.6|87
1636743600000|2021-11-12 19:00:00|37.99|37.69|37.9|37.6|38.04|37.74|37.89|37.59|99
1636743900000|2021-11-12 19:05:00|37.91|37.61|37.98|37.68|38|37.7|37.91|37.61|69
1636744200000|2021-11-12 19:10:00|37.99|37.69|37.98|37.68|38.01|37.71|37.96|37.66|74
1636744500000|2021-11-12 19:15:00|37.99|37.69|37.96|37.66|37.99|37.69|37.96|37.66|66
1636744800000|2021-11-12 19:20:00|37.97|37.67|37.83|37.53|37.97|37.67|37.78|37.48|130
1636745100000|2021-11-12 19:25:00|37.82|37.52|37.82|37.52|37.89|37.59|37.79|37.49|138
1636745400000|2021-11-12 19:30:00|37.81|37.51|37.98|37.68|37.98|37.68|37.78|37.48|86
1636745700000|2021-11-12 19:35:00|37.97|37.67|37.99|37.69|38.01|37.71|37.92|37.62|101
1636746000000|2021-11-12 19:40:00|38|37.7|37.97|37.67|38.02|37.72|37.94|37.64|79
1636746300000|2021-11-12 19:45:00|37.96|37.66|38|37.7|38.01|37.71|37.96|37.66|27
1636746600000|2021-11-12 19:50:00|38.01|37.71|38.02|37.72|38.05|37.75|37.98|37.68|80
1636746900000|2021-11-12 19:55:00|38.03|37.73|37.98|37.68|38.05|37.75|37.97|37.67|114
1636747200000|2021-11-12 20:00:00|37.99|37.69|38.06|37.76|38.09|37.79|37.98|37.68|69
1636747500000|2021-11-12 20:05:00|38.07|37.77|38.11|37.81|38.17|37.87|38.06|37.76|107
1636747800000|2021-11-12 20:10:00|38.12|37.82|38.28|37.98|38.29|37.99|38.11|37.81|149
1636748100000|2021-11-12 20:15:00|38.27|37.97|38.15|37.85|38.28|37.98|38.11|37.81|85
1636748400000|2021-11-12 20:20:00|38.14|37.84|38.13|37.83|38.15|37.85|38.1|37.8|82
1636748700000|2021-11-12 20:25:00|38.14|37.84|38.22|37.92|38.23|37.93|38.12|37.82|68
1636749000000|2021-11-12 20:30:00|38.21|37.91|38.25|37.95|38.3|38|38.18|37.88|97
1636749300000|2021-11-12 20:35:00|38.26|37.96|38.25|37.95|38.27|37.97|38.18|37.88|63
1636749600000|2021-11-12 20:40:00|38.24|37.94|38.25|37.95|38.26|37.96|38.2|37.9|48
1636749900000|2021-11-12 20:45:00|38.24|37.94|38.2|37.9|38.28|37.98|38.19|37.89|93
1636750200000|2021-11-12 20:50:00|38.21|37.91|38.3|38|38.33|38.03|38.19|37.89|86
1636750500000|2021-11-12 20:55:00|38.29|37.99|38.3|38|38.32|38.02|38.24|37.94|93
1636750800000|2021-11-12 21:00:00|38.31|38.01|38.21|37.91|38.33|38.03|38.2|37.9|69
1636751100000|2021-11-12 21:05:00|38.2|37.9|38.21|37.91|38.22|37.92|38.15|37.85|68
1636751400000|2021-11-12 21:10:00|38.2|37.9|38.29|37.99|38.31|38.01|38.18|37.88|147
1636751700000|2021-11-12 21:15:00|38.28|37.98|38.27|37.97|38.33|38.03|38.26|37.96|92
1636752000000|2021-11-12 21:20:00|38.26|37.96|38.22|37.92|38.27|37.97|38.21|37.91|85
1636752300000|2021-11-12 21:25:00|38.23|37.93|38.19|37.89|38.24|37.94|38.17|37.87|60
1636752600000|2021-11-12 21:30:00|38.18|37.88|38.23|37.93|38.25|37.95|38.14|37.84|81
1636752900000|2021-11-12 21:35:00|38.24|37.94|38.26|37.96|38.26|37.96|38.22|37.92|39
1636753200000|2021-11-12 21:40:00|38.27|37.97|38.22|37.92|38.27|37.97|38.21|37.91|44
1636753500000|2021-11-12 21:45:00|38.23|37.93|38.11|37.81|38.23|37.93|38.11|37.81|49
1636753800000|2021-11-12 21:50:00|38.1|37.8|38.04|37.74|38.11|37.81|38.01|37.71|85
1636754100000|2021-11-12 21:55:00|38.03|37.73|38.06|37.76|38.08|37.78|38.03|37.73|38
1636790400000|2021-11-13 08:00:00|37.56|37.26|37.58|37.28|37.6|37.3|37.54|37.24|72
1636790700000|2021-11-13 08:05:00|37.59|37.29|37.51|37.21|37.59|37.29|37.51|37.21|57
1636791000000|2021-11-13 08:10:00|37.52|37.22|37.62|37.32|37.62|37.32|37.52|37.22|86
1636791300000|2021-11-13 08:15:00|37.63|37.33|37.64|37.34|37.66|37.36|37.61|37.31|54
1636791600000|2021-11-13 08:20:00|37.65|37.35|37.65|37.35|37.65|37.35|37.63|37.33|37
1636791900000|2021-11-13 08:25:00|37.64|37.34|37.63|37.33|37.65|37.35|37.62|37.32|42
1636792200000|2021-11-13 08:30:00|37.64|37.34|37.68|37.38|37.68|37.38|37.64|37.34|25
1636792500000|2021-11-13 08:35:00|37.67|37.37|37.59|37.29|37.68|37.38|37.59|37.29|31
1636792800000|2021-11-13 08:40:00|37.58|37.28|37.6|37.3|37.62|37.32|37.55|37.25|51
1636793100000|2021-11-13 08:45:00|37.59|37.29|37.64|37.34|37.65|37.35|37.59|37.29|58
1636793400000|2021-11-13 08:50:00|37.65|37.35|37.67|37.37|37.7|37.4|37.65|37.35|25
1636793700000|2021-11-13 08:55:00|37.68|37.38|37.64|37.34|37.68|37.38|37.62|37.32|57
1636794000000|2021-11-13 09:00:00|37.65|37.35|37.65|37.35|37.68|37.38|37.63|37.33|54
1636794300000|2021-11-13 09:05:00|37.66|37.36|37.62|37.32|37.66|37.36|37.59|37.29|91
1636794600000|2021-11-13 09:10:00|37.61|37.31|37.51|37.21|37.62|37.32|37.49|37.19|55
1636794900000|2021-11-13 09:15:00|37.5|37.2|37.48|37.18|37.54|37.24|37.45|37.15|52
1636795200000|2021-11-13 09:20:00|37.49|37.19|37.5|37.2|37.5|37.2|37.46|37.16|56
1636795500000|2021-11-13 09:25:00|37.49|37.19|37.51|37.21|37.52|37.22|37.49|37.19|21
1636795800000|2021-11-13 09:30:00|37.52|37.22|37.43|37.13|37.53|37.23|37.43|37.13|36
1636796100000|2021-11-13 09:35:00|37.44|37.14|37.4|37.1|37.47|37.17|37.37|37.07|79
1636796400000|2021-11-13 09:40:00|37.41|37.11|37.36|37.06|37.42|37.12|37.35|37.05|52
1636796700000|2021-11-13 09:45:00|37.35|37.05|37.29|36.99|37.37|37.07|37.29|36.99|57
1636797000000|2021-11-13 09:50:00|37.28|36.98|37.29|36.99|37.32|37.02|37.24|36.94|64
1636797300000|2021-11-13 09:55:00|37.28|36.98|37.29|36.99|37.33|37.03|37.27|36.97|62
1636797600000|2021-11-13 10:00:00|37.28|36.98|37.32|37.02|37.34|37.04|37.27|36.97|99
1636797900000|2021-11-13 10:05:00|37.33|37.03|37.4|37.1|37.4|37.1|37.31|37.01|63
1636798200000|2021-11-13 10:10:00|37.41|37.11|37.42|37.12|37.43|37.13|37.39|37.09|62
1636798500000|2021-11-13 10:15:00|37.43|37.13|37.51|37.21|37.51|37.21|37.42|37.12|59
1636798800000|2021-11-13 10:20:00|37.5|37.2|37.45|37.15|37.51|37.21|37.43|37.13|58
1636799100000|2021-11-13 10:25:00|37.44|37.14|37.4|37.1|37.48|37.18|37.39|37.09|65
1636799400000|2021-11-13 10:30:00|37.39|37.09|37.44|37.14|37.46|37.16|37.39|37.09|58
1636799700000|2021-11-13 10:35:00|37.45|37.15|37.47|37.17|37.48|37.18|37.44|37.14|35
1636800000000|2021-11-13 10:40:00|37.48|37.18|37.59|37.29|37.59|37.29|37.47|37.17|36
1636800300000|2021-11-13 10:45:00|37.58|37.28|37.71|37.41|37.71|37.41|37.58|37.28|91
1636800600000|2021-11-13 10:50:00|37.7|37.4|37.71|37.41|37.72|37.42|37.7|37.4|46
1636800900000|2021-11-13 10:55:00|37.72|37.42|37.77|37.47|37.78|37.48|37.71|37.41|58
1636801200000|2021-11-13 11:00:00|37.78|37.48|37.74|37.44|37.79|37.49|37.73|37.43|61
1636801500000|2021-11-13 11:05:00|37.75|37.45|37.69|37.39|37.75|37.45|37.69|37.39|30
1636801800000|2021-11-13 11:10:00|37.68|37.38|37.72|37.42|37.73|37.43|37.68|37.38|109
1636802100000|2021-11-13 11:15:00|37.71|37.41|37.74|37.44|37.75|37.45|37.71|37.41|50
1636802400000|2021-11-13 11:20:00|37.73|37.43|37.74|37.44|37.76|37.46|37.73|37.43|90
1636802700000|2021-11-13 11:25:00|37.73|37.43|37.7|37.4|37.74|37.44|37.69|37.39|68
1636803000000|2021-11-13 11:30:00|37.69|37.39|37.65|37.35|37.7|37.4|37.65|37.35|51
1636803300000|2021-11-13 11:35:00|37.66|37.36|37.55|37.25|37.66|37.36|37.53|37.23|86
1636803600000|2021-11-13 11:40:00|37.54|37.24|37.57|37.27|37.58|37.28|37.51|37.21|54
1636803900000|2021-11-13 11:45:00|37.58|37.28|37.61|37.31|37.62|37.32|37.56|37.26|49
1636804200000|2021-11-13 11:50:00|37.6|37.3|37.56|37.26|37.61|37.31|37.56|37.26|40
1636804500000|2021-11-13 11:55:00|37.55|37.25|37.62|37.32|37.63|37.33|37.55|37.25|91
1636804800000|2021-11-13 12:00:00|37.63|37.33|37.62|37.32|37.64|37.34|37.58|37.28|80
1636805100000|2021-11-13 12:05:00|37.61|37.31|37.73|37.43|37.76|37.46|37.61|37.31|67
1636805400000|2021-11-13 12:10:00|37.72|37.42|37.61|37.31|37.76|37.46|37.6|37.3|80
1636805700000|2021-11-13 12:15:00|37.62|37.32|37.67|37.37|37.67|37.37|37.61|37.31|67
1636806000000|2021-11-13 12:20:00|37.66|37.36|37.7|37.4|37.72|37.42|37.65|37.35|90
1636806300000|2021-11-13 12:25:00|37.71|37.41|37.79|37.49|37.79|37.49|37.7|37.4|55
1636806600000|2021-11-13 12:30:00|37.8|37.5|37.56|37.26|37.8|37.5|37.55|37.25|123
1636806900000|2021-11-13 12:35:00|37.55|37.25|37.49|37.19|37.56|37.26|37.47|37.17|64
1636807200000|2021-11-13 12:40:00|37.48|37.18|37.4|37.1|37.49|37.19|37.4|37.1|59
1636807500000|2021-11-13 12:45:00|37.41|37.11|37.42|37.12|37.46|37.16|37.37|37.07|70
1636807800000|2021-11-13 12:50:00|37.41|37.11|37.45|37.15|37.57|37.27|37.4|37.1|134
1636808100000|2021-11-13 12:55:00|37.46|37.16|37.44|37.14|37.48|37.18|37.38|37.08|82
1636808400000|2021-11-13 13:00:00|37.43|37.13|37.51|37.21|37.51|37.21|37.4|37.1|65
1636808700000|2021-11-13 13:05:00|37.5|37.2|37.5|37.2|37.52|37.22|37.48|37.18|63
1636809000000|2021-11-13 13:10:00|37.51|37.21|37.59|37.29|37.59|37.29|37.5|37.2|63
1636809300000|2021-11-13 13:15:00|37.6|37.3|37.6|37.3|37.62|37.32|37.57|37.27|63
1636809600000|2021-11-13 13:20:00|37.59|37.29|37.6|37.3|37.6|37.3|37.54|37.24|28
1636809900000|2021-11-13 13:25:00|37.59|37.29|37.55|37.25|37.6|37.3|37.52|37.22|61
1636810200000|2021-11-13 13:30:00|37.54|37.24|37.38|37.08|37.55|37.25|37.36|37.06|61
1636810500000|2021-11-13 13:35:00|37.39|37.09|37.39|37.09|37.41|37.11|37.38|37.08|44
1636810800000|2021-11-13 13:40:00|37.38|37.08|37.39|37.09|37.39|37.09|37.37|37.07|26
1636811100000|2021-11-13 13:45:00|37.4|37.1|37.36|37.06|37.4|37.1|37.35|37.05|60
1636811400000|2021-11-13 13:50:00|37.35|37.05|37.31|37.01|37.36|37.06|37.26|36.96|63
1636811700000|2021-11-13 13:55:00|37.3|37|37.38|37.08|37.39|37.09|37.28|36.98|41
1636812000000|2021-11-13 14:00:00|37.39|37.09|37.71|37.41|37.71|37.41|37.39|37.09|157
1636812300000|2021-11-13 14:05:00|37.72|37.42|37.69|37.39|37.79|37.49|37.69|37.39|174
1636812600000|2021-11-13 14:10:00|37.7|37.4|37.76|37.46|37.78|37.48|37.63|37.33|126
1636812900000|2021-11-13 14:15:00|37.77|37.47|37.77|37.47|37.8|37.5|37.72|37.42|119
1636813200000|2021-11-13 14:20:00|37.76|37.46|37.83|37.53|37.85|37.55|37.74|37.44|94
1636813500000|2021-11-13 14:25:00|37.84|37.54|37.85|37.55|37.87|37.57|37.83|37.53|114
1636813800000|2021-11-13 14:30:00|37.84|37.54|37.85|37.55|37.86|37.56|37.8|37.5|64
1636814100000|2021-11-13 14:35:00|37.86|37.56|37.94|37.64|37.94|37.64|37.83|37.53|83
1636814400000|2021-11-13 14:40:00|37.93|37.63|38.03|37.73|38.07|37.77|37.92|37.62|132
1636814700000|2021-11-13 14:45:00|38.04|37.74|37.97|37.67|38.08|37.78|37.95|37.65|109
1636815000000|2021-11-13 14:50:00|37.98|37.68|38.03|37.73|38.05|37.75|37.96|37.66|99
1636815300000|2021-11-13 14:55:00|38.04|37.74|38.11|37.81|38.11|37.81|38.03|37.73|62
1636815600000|2021-11-13 15:00:00|38.12|37.82|38.17|37.87|38.19|37.89|38.12|37.82|92
1636815900000|2021-11-13 15:05:00|38.18|37.88|38.25|37.95|38.25|37.95|38.16|37.86|46
1636816200000|2021-11-13 15:10:00|38.24|37.94|38.29|37.99|38.3|38|38.24|37.94|109
1636816500000|2021-11-13 15:15:00|38.3|38|38.32|38.02|38.36|38.06|38.29|37.99|47
1636816800000|2021-11-13 15:20:00|38.33|38.03|38.16|37.86|38.33|38.03|38.09|37.79|85
1636817100000|2021-11-13 15:25:00|38.17|37.87|38.22|37.92|38.24|37.94|38.16|37.86|100
1636817400000|2021-11-13 15:30:00|38.23|37.93|38.17|37.87|38.24|37.94|38.13|37.83|68
1636817700000|2021-11-13 15:35:00|38.16|37.86|38.19|37.89|38.2|37.9|38.16|37.86|40
1636818000000|2021-11-13 15:40:00|38.18|37.88|38.19|37.89|38.2|37.9|38.15|37.85|52
1636818300000|2021-11-13 15:45:00|38.2|37.9|38.11|37.81|38.2|37.9|38.06|37.76|80
1636818600000|2021-11-13 15:50:00|38.12|37.82|38.12|37.82|38.12|37.82|38.08|37.78|57
1636818900000|2021-11-13 15:55:00|38.13|37.83|38.1|37.8|38.16|37.86|38.07|37.77|57
1636819200000|2021-11-13 16:00:00|38.09|37.79|38.21|37.91|38.23|37.93|38.09|37.79|167
1636819500000|2021-11-13 16:05:00|38.2|37.9|38.27|37.97|38.28|37.98|38.16|37.86|106
1636819800000|2021-11-13 16:10:00|38.26|37.96|38.3|38|38.31|38.01|38.26|37.96|99
1636820100000|2021-11-13 16:15:00|38.29|37.99|38.27|37.97|38.3|38|38.26|37.96|63
1636820400000|2021-11-13 16:20:00|38.26|37.96|38.28|37.98|38.29|37.99|38.23|37.93|55
1636820700000|2021-11-13 16:25:00|38.29|37.99|38.19|37.89|38.29|37.99|38.19|37.89|67
1636821000000|2021-11-13 16:30:00|38.2|37.9|38.18|37.88|38.23|37.93|38.18|37.88|61
1636821300000|2021-11-13 16:35:00|38.19|37.89|38.21|37.91|38.23|37.93|38.17|37.87|44
1636821600000|2021-11-13 16:40:00|38.2|37.9|38.23|37.93|38.23|37.93|38.18|37.88|58
1636821900000|2021-11-13 16:45:00|38.24|37.94|38.19|37.89|38.25|37.95|38.19|37.89|52
1636822200000|2021-11-13 16:50:00|38.2|37.9|38.17|37.87|38.2|37.9|38.17|37.87|18
1636822500000|2021-11-13 16:55:00|38.18|37.88|38.06|37.76|38.18|37.88|37.95|37.65|104
1636822800000|2021-11-13 17:00:00|38.07|37.77|38.17|37.87|38.17|37.87|38.07|37.77|79
1636823100000|2021-11-13 17:05:00|38.16|37.86|38.1|37.8|38.19|37.89|38.1|37.8|95
1636823400000|2021-11-13 17:10:00|38.09|37.79|38.16|37.86|38.17|37.87|38.09|37.79|34
1636823700000|2021-11-13 17:15:00|38.17|37.87|38.13|37.83|38.18|37.88|38.13|37.83|41
1636824000000|2021-11-13 17:20:00|38.14|37.84|38.24|37.94|38.24|37.94|38.1|37.8|39
1636824300000|2021-11-13 17:25:00|38.23|37.93|38.26|37.96|38.27|37.97|38.23|37.93|50
1636824600000|2021-11-13 17:30:00|38.25|37.95|38.26|37.96|38.26|37.96|38.24|37.94|14
1636824900000|2021-11-13 17:35:00|38.25|37.95|38.28|37.98|38.28|37.98|38.25|37.95|28
1636825200000|2021-11-13 17:40:00|38.27|37.97|38.28|37.98|38.31|38.01|38.24|37.94|24
1636825500000|2021-11-13 17:45:00|38.29|37.99|38.29|37.99|38.3|38|38.27|37.97|41
1636825800000|2021-11-13 17:50:00|38.3|38|38.28|37.98|38.3|38|38.27|37.97|13
1636826100000|2021-11-13 17:55:00|38.29|37.99|38.35|38.05|38.35|38.05|38.29|37.99|23
1636826400000|2021-11-13 18:00:00|38.34|38.04|38.24|37.94|38.35|38.05|38.23|37.93|42
1636826700000|2021-11-13 18:05:00|38.25|37.95|38.27|37.97|38.3|38|38.24|37.94|31
1636827000000|2021-11-13 18:10:00|38.28|37.98|38.23|37.93|38.28|37.98|38.21|37.91|48
1636827300000|2021-11-13 18:15:00|38.24|37.94|38.15|37.85|38.24|37.94|38.1|37.8|76
1636827600000|2021-11-13 18:20:00|38.14|37.84|38.09|37.79|38.15|37.85|38.07|37.77|70
1636827900000|2021-11-13 18:25:00|38.08|37.78|38.05|37.75|38.09|37.79|38.04|37.74|54
1636828200000|2021-11-13 18:30:00|38.04|37.74|37.97|37.67|38.09|37.79|37.96|37.66|82
1636828500000|2021-11-13 18:35:00|37.98|37.68|37.78|37.48|37.98|37.68|37.78|37.48|95
1636828800000|2021-11-13 18:40:00|37.79|37.49|37.88|37.58|37.89|37.59|37.79|37.49|70
1636829100000|2021-11-13 18:45:00|37.87|37.57|37.83|37.53|37.92|37.62|37.82|37.52|38
1636829400000|2021-11-13 18:50:00|37.82|37.52|37.91|37.61|37.93|37.63|37.82|37.52|80
1636829700000|2021-11-13 18:55:00|37.92|37.62|37.96|37.66|37.99|37.69|37.91|37.61|99
1636830000000|2021-11-13 19:00:00|37.97|37.67|37.94|37.64|37.98|37.68|37.92|37.62|70
1636830300000|2021-11-13 19:05:00|37.93|37.63|37.81|37.51|37.94|37.64|37.77|37.47|105
1636830600000|2021-11-13 19:10:00|37.8|37.5|37.82|37.52|37.86|37.56|37.79|37.49|85
1636830900000|2021-11-13 19:15:00|37.83|37.53|37.85|37.55|37.9|37.6|37.82|37.52|43
1636831200000|2021-11-13 19:20:00|37.84|37.54|37.9|37.6|37.92|37.62|37.84|37.54|59
1636831500000|2021-11-13 19:25:00|37.91|37.61|37.94|37.64|37.94|37.64|37.9|37.6|36
1636831800000|2021-11-13 19:30:00|37.93|37.63|37.93|37.63|37.96|37.66|37.93|37.63|31
1636832100000|2021-11-13 19:35:00|37.92|37.62|37.96|37.66|37.97|37.67|37.92|37.62|33
1636832400000|2021-11-13 19:40:00|37.95|37.65|37.88|37.58|37.96|37.66|37.85|37.55|40
1636832700000|2021-11-13 19:45:00|37.89|37.59|37.91|37.61|37.92|37.62|37.88|37.58|25
1636833000000|2021-11-13 19:50:00|37.9|37.6|37.86|37.56|37.91|37.61|37.86|37.56|43
1636833300000|2021-11-13 19:55:00|37.85|37.55|37.87|37.57|37.89|37.59|37.84|37.54|47
1636833600000|2021-11-13 20:00:00|37.88|37.58|37.89|37.59|37.89|37.59|37.86|37.56|28
1636833900000|2021-11-13 20:05:00|37.88|37.58|37.95|37.65|37.96|37.66|37.88|37.58|22
1636834200000|2021-11-13 20:10:00|37.96|37.66|38.07|37.77|38.07|37.77|37.95|37.65|39
1636834500000|2021-11-13 20:15:00|38.08|37.78|38.08|37.78|38.09|37.79|38.07|37.77|19
1636834800000|2021-11-13 20:20:00|38.07|37.77|38.06|37.76|38.08|37.78|38.04|37.74|38
1636835100000|2021-11-13 20:25:00|38.05|37.75|38.08|37.78|38.09|37.79|38.05|37.75|26
1636835400000|2021-11-13 20:30:00|38.07|37.77|38.11|37.81|38.11|37.81|38.07|37.77|33
1636835700000|2021-11-13 20:35:00|38.12|37.82|38.11|37.81|38.13|37.83|38.08|37.78|48
1636836000000|2021-11-13 20:40:00|38.1|37.8|38.07|37.77|38.11|37.81|38.07|37.77|32
1636836300000|2021-11-13 20:45:00|38.08|37.78|38.15|37.85|38.15|37.85|38.08|37.78|57
1636836600000|2021-11-13 20:50:00|38.14|37.84|38.08|37.78|38.15|37.85|38.08|37.78|49
1636836900000|2021-11-13 20:55:00|38.09|37.79|38.11|37.81|38.14|37.84|38.09|37.79|56
1636837200000|2021-11-13 21:00:00|38.12|37.82|38.06|37.76|38.15|37.85|38.06|37.76|45
1636837500000|2021-11-13 21:05:00|38.05|37.75|37.98|37.68|38.06|37.76|37.96|37.66|34
1636837800000|2021-11-13 21:10:00|37.97|37.67|37.95|37.65|37.99|37.69|37.95|37.65|47
1636838100000|2021-11-13 21:15:00|37.96|37.66|37.94|37.64|37.97|37.67|37.94|37.64|37
1636838400000|2021-11-13 21:20:00|37.93|37.63|37.91|37.61|37.93|37.63|37.9|37.6|15
1636838700000|2021-11-13 21:25:00|37.9|37.6|37.92|37.62|37.93|37.63|37.9|37.6|21
1636839000000|2021-11-13 21:30:00|37.93|37.63|37.89|37.59|37.93|37.63|37.89|37.59|31
1636839300000|2021-11-13 21:35:00|37.88|37.58|37.88|37.58|37.88|37.58|37.86|37.56|21
1636839600000|2021-11-13 21:40:00|37.87|37.57|37.84|37.54|37.88|37.58|37.84|37.54|66
1636839900000|2021-11-13 21:45:00|37.83|37.53|37.84|37.54|37.85|37.55|37.83|37.53|16
1636840200000|2021-11-13 21:50:00|37.85|37.55|37.88|37.58|37.9|37.6|37.84|37.54|44
1636840500000|2021-11-13 21:55:00|37.89|37.59|37.91|37.61|37.92|37.62|37.86|37.56|45
1636840800000|2021-11-13 22:00:00|37.92|37.62|37.9|37.6|37.96|37.66|37.88|37.58|61
1636841100000|2021-11-13 22:05:00|37.91|37.61|37.97|37.67|37.98|37.68|37.9|37.6|41
1636841400000|2021-11-13 22:10:00|37.96|37.66|38.01|37.71|38.03|37.73|37.91|37.61|64
1636841700000|2021-11-13 22:15:00|38|37.7|37.9|37.6|38|37.7|37.9|37.6|47
1636842000000|2021-11-13 22:20:00|37.91|37.61|37.86|37.56|37.91|37.61|37.84|37.54|44
1636842300000|2021-11-13 22:25:00|37.87|37.57|37.94|37.64|37.94|37.64|37.86|37.56|42
1636842600000|2021-11-13 22:30:00|37.93|37.63|37.95|37.65|37.95|37.65|37.93|37.63|23
1636842900000|2021-11-13 22:35:00|37.96|37.66|37.96|37.66|37.97|37.67|37.95|37.65|17
1636843200000|2021-11-13 22:40:00|37.97|37.67|37.93|37.63|37.97|37.67|37.92|37.62|43
1636843500000|2021-11-13 22:45:00|37.94|37.64|37.9|37.6|37.94|37.64|37.9|37.6|33
1636843800000|2021-11-13 22:50:00|37.91|37.61|37.84|37.54|37.91|37.61|37.82|37.52|36
1636844100000|2021-11-13 22:55:00|37.85|37.55|37.87|37.57|37.89|37.59|37.85|37.55|19
1636844400000|2021-11-13 23:00:00|37.88|37.58|37.9|37.6|37.9|37.6|37.86|37.56|53
1636844700000|2021-11-13 23:05:00|37.91|37.61|37.94|37.64|37.94|37.64|37.9|37.6|10
1636845000000|2021-11-13 23:10:00|37.95|37.65|37.97|37.67|37.97|37.67|37.92|37.62|29
1636845300000|2021-11-13 23:15:00|37.96|37.66|37.96|37.66|37.97|37.67|37.95|37.65|37
1636845600000|2021-11-13 23:20:00|37.97|37.67|37.92|37.62|37.98|37.68|37.92|37.62|48
1636845900000|2021-11-13 23:25:00|37.93|37.63|37.95|37.65|37.96|37.66|37.92|37.62|25
1636846200000|2021-11-13 23:30:00|37.94|37.64|37.92|37.62|37.95|37.65|37.87|37.57|59
1636846500000|2021-11-13 23:35:00|37.91|37.61|37.94|37.64|37.95|37.65|37.91|37.61|10
1636846800000|2021-11-13 23:40:00|37.95|37.65|37.94|37.64|37.95|37.65|37.92|37.62|32
1636847100000|2021-11-13 23:45:00|37.95|37.65|38.07|37.77|38.08|37.78|37.95|37.65|77
1636847400000|2021-11-13 23:50:00|38.06|37.76|38.04|37.74|38.08|37.78|38.04|37.74|63
1636847700000|2021-11-13 23:55:00|38.05|37.75|37.97|37.67|38.05|37.75|37.97|37.67|35
1636848000000|2021-11-14 00:00:00|37.96|37.66|37.95|37.65|37.99|37.69|37.93|37.63|41
1636848300000|2021-11-14 00:05:00|37.96|37.66|37.97|37.67|37.99|37.69|37.94|37.64|42
1636848600000|2021-11-14 00:10:00|37.96|37.66|38|37.7|38.02|37.72|37.95|37.65|55
1636848900000|2021-11-14 00:15:00|38.01|37.71|38.17|37.87|38.2|37.9|38|37.7|118
1636849200000|2021-11-14 00:20:00|38.18|37.88|38.27|37.97|38.28|37.98|38.18|37.88|129
1636849500000|2021-11-14 00:25:00|38.25|37.95|38.3|38|38.31|38.01|38.24|37.94|104
1636849800000|2021-11-14 00:30:00|38.31|38.01|38.26|37.96|38.32|38.02|38.25|37.95|52
1636850100000|2021-11-14 00:35:00|38.27|37.97|38.2|37.9|38.27|37.97|38.2|37.9|43
1636850400000|2021-11-14 00:40:00|38.21|37.91|38.19|37.89|38.23|37.93|38.19|37.89|55
1636850700000|2021-11-14 00:45:00|38.18|37.88|38.21|37.91|38.21|37.91|38.17|37.87|70
1636851000000|2021-11-14 00:50:00|38.2|37.9|38.16|37.86|38.21|37.91|38.16|37.86|21
1636851300000|2021-11-14 00:55:00|38.17|37.87|38.15|37.85|38.17|37.87|38.12|37.82|47
1636851600000|2021-11-14 01:00:00|38.16|37.86|38.16|37.86|38.17|37.87|38.13|37.83|51
1636851900000|2021-11-14 01:05:00|38.15|37.85|38.12|37.82|38.16|37.86|38.11|37.81|28
1636852200000|2021-11-14 01:10:00|38.13|37.83|38.07|37.77|38.15|37.85|38.04|37.74|87
1636852500000|2021-11-14 01:15:00|38.08|37.78|38.04|37.74|38.1|37.8|38.03|37.73|35
1636852800000|2021-11-14 01:20:00|38.05|37.75|38.03|37.73|38.06|37.76|38.03|37.73|29
1636853100000|2021-11-14 01:25:00|38.04|37.74|37.99|37.69|38.04|37.74|37.98|37.68|82
1636853400000|2021-11-14 01:30:00|37.98|37.68|37.93|37.63|37.99|37.69|37.93|37.63|50
1636853700000|2021-11-14 01:35:00|37.94|37.64|37.89|37.59|37.94|37.64|37.86|37.56|44
1636854000000|2021-11-14 01:40:00|37.9|37.6|37.88|37.58|37.9|37.6|37.87|37.57|31
1636854300000|2021-11-14 01:45:00|37.87|37.57|37.9|37.6|37.9|37.6|37.87|37.57|12
1636854600000|2021-11-14 01:50:00|37.91|37.61|37.9|37.6|37.91|37.61|37.89|37.59|50
1636854900000|2021-11-14 01:55:00|37.89|37.59|37.87|37.57|37.9|37.6|37.87|37.57|17
1636855200000|2021-11-14 02:00:00|37.88|37.58|37.82|37.52|37.88|37.58|37.82|37.52|37
1636855500000|2021-11-14 02:05:00|37.83|37.53|37.83|37.53|37.84|37.54|37.82|37.52|33
1636855800000|2021-11-14 02:10:00|37.82|37.52|37.8|37.5|37.83|37.53|37.79|37.49|15
1636856100000|2021-11-14 02:15:00|37.79|37.49|37.78|37.48|37.8|37.5|37.78|37.48|38
1636856400000|2021-11-14 02:20:00|37.77|37.47|37.68|37.38|37.77|37.47|37.67|37.37|36
1636856700000|2021-11-14 02:25:00|37.69|37.39|37.71|37.41|37.71|37.41|37.68|37.38|35
1636857000000|2021-11-14 02:30:00|37.72|37.42|37.66|37.36|37.73|37.43|37.65|37.35|18
1636857300000|2021-11-14 02:35:00|37.65|37.35|37.62|37.32|37.66|37.36|37.62|37.32|32
1636857600000|2021-11-14 02:40:00|37.63|37.33|37.61|37.31|37.65|37.35|37.61|37.31|27
1636857900000|2021-11-14 02:45:00|37.62|37.32|37.6|37.3|37.63|37.33|37.6|37.3|13
1636858200000|2021-11-14 02:50:00|37.61|37.31|37.59|37.29|37.62|37.32|37.58|37.28|23
1636858500000|2021-11-14 02:55:00|37.58|37.28|37.52|37.22|37.59|37.29|37.52|37.22|25
1636858800000|2021-11-14 03:00:00|37.53|37.23|37.56|37.26|37.56|37.26|37.52|37.22|10
1636859100000|2021-11-14 03:05:00|37.55|37.25|37.54|37.24|37.56|37.26|37.53|37.23|21
1636859400000|2021-11-14 03:10:00|37.55|37.25|37.49|37.19|37.57|37.27|37.48|37.18|29
1636859700000|2021-11-14 03:15:00|37.48|37.18|37.5|37.2|37.57|37.27|37.48|37.18|63
1636860000000|2021-11-14 03:20:00|37.49|37.19|37.46|37.16|37.51|37.21|37.46|37.16|40
1636860300000|2021-11-14 03:25:00|37.45|37.15|37.44|37.14|37.45|37.15|37.43|37.13|28
1636860600000|2021-11-14 03:30:00|37.43|37.13|37.45|37.15|37.45|37.15|37.43|37.13|27
1636860900000|2021-11-14 03:35:00|37.46|37.16|37.47|37.17|37.49|37.19|37.46|37.16|40
1636861200000|2021-11-14 03:40:00|37.46|37.16|37.43|37.13|37.47|37.17|37.43|37.13|12
1636861500000|2021-11-14 03:45:00|37.44|37.14|37.51|37.21|37.53|37.23|37.43|37.13|55
1636861800000|2021-11-14 03:50:00|37.5|37.2|37.44|37.14|37.51|37.21|37.43|37.13|52
1636862100000|2021-11-14 03:55:00|37.43|37.13|37.4|37.1|37.43|37.13|37.4|37.1|26
1636862400000|2021-11-14 04:00:00|37.41|37.11|37.45|37.15|37.46|37.16|37.41|37.11|45
1636862700000|2021-11-14 04:05:00|37.44|37.14|37.5|37.2|37.5|37.2|37.44|37.14|23
1636863000000|2021-11-14 04:10:00|37.49|37.19|37.54|37.24|37.54|37.24|37.48|37.18|35
1636863300000|2021-11-14 04:15:00|37.55|37.25|37.6|37.3|37.66|37.36|37.55|37.25|86
1636863600000|2021-11-14 04:20:00|37.59|37.29|37.57|37.27|37.62|37.32|37.56|37.26|59
1636863900000|2021-11-14 04:25:00|37.58|37.28|37.5|37.2|37.58|37.28|37.49|37.19|66
1636864200000|2021-11-14 04:30:00|37.51|37.21|37.54|37.24|37.57|37.27|37.5|37.2|36
1636864500000|2021-11-14 04:35:00|37.53|37.23|37.51|37.21|37.53|37.23|37.5|37.2|35
1636864800000|2021-11-14 04:40:00|37.52|37.22|37.55|37.25|37.6|37.3|37.52|37.22|70
1636865100000|2021-11-14 04:45:00|37.56|37.26|37.46|37.16|37.56|37.26|37.46|37.16|49
1636865400000|2021-11-14 04:50:00|37.45|37.15|37.44|37.14|37.48|37.18|37.44|37.14|14
1636865700000|2021-11-14 04:55:00|37.43|37.13|37.45|37.15|37.46|37.16|37.42|37.12|31
1636866000000|2021-11-14 05:00:00|37.44|37.14|37.43|37.13|37.45|37.15|37.42|37.12|54
1636866300000|2021-11-14 05:05:00|37.44|37.14|37.48|37.18|37.5|37.2|37.42|37.12|29
1636866600000|2021-11-14 05:10:00|37.49|37.19|37.51|37.21|37.51|37.21|37.46|37.16|27
1636866900000|2021-11-14 05:15:00|37.52|37.22|37.51|37.21|37.53|37.23|37.51|37.21|32
1636867200000|2021-11-14 05:20:00|37.5|37.2|37.39|37.09|37.51|37.21|37.39|37.09|48
1636867500000|2021-11-14 05:25:00|37.4|37.1|37.41|37.11|37.42|37.12|37.39|37.09|22
1636867800000|2021-11-14 05:30:00|37.42|37.12|37.44|37.14|37.44|37.14|37.41|37.11|23
1636868100000|2021-11-14 05:35:00|37.45|37.15|37.45|37.15|37.45|37.15|37.44|37.14|17
1636868400000|2021-11-14 05:40:00|37.44|37.14|37.45|37.15|37.46|37.16|37.44|37.14|14
1636868700000|2021-11-14 05:45:00|37.44|37.14|37.45|37.15|37.45|37.15|37.41|37.11|34
1636869000000|2021-11-14 05:50:00|37.44|37.14|37.48|37.18|37.49|37.19|37.44|37.14|65
1636869300000|2021-11-14 05:55:00|37.49|37.19|37.5|37.2|37.52|37.22|37.49|37.19|80
1636869600000|2021-11-14 06:00:00|37.51|37.21|37.51|37.21|37.53|37.23|37.5|37.2|53
1636869900000|2021-11-14 06:05:00|37.52|37.22|37.52|37.22|37.53|37.23|37.49|37.19|58
1636870200000|2021-11-14 06:10:00|37.51|37.21|37.53|37.23|37.55|37.25|37.5|37.2|96
1636870500000|2021-11-14 06:15:00|37.52|37.22|37.51|37.21|37.54|37.24|37.45|37.15|42
1636870800000|2021-11-14 06:20:00|37.52|37.22|37.53|37.23|37.56|37.26|37.52|37.22|74
1636871100000|2021-11-14 06:25:00|37.52|37.22|37.54|37.24|37.54|37.24|37.51|37.21|37
1636871400000|2021-11-14 06:30:00|37.53|37.23|37.54|37.24|37.56|37.26|37.51|37.21|90
1636871700000|2021-11-14 06:35:00|37.53|37.23|37.49|37.19|37.55|37.25|37.46|37.16|84
1636872000000|2021-11-14 06:40:00|37.48|37.18|37.49|37.19|37.49|37.19|37.47|37.17|42
1636872300000|2021-11-14 06:45:00|37.48|37.18|37.56|37.26|37.58|37.28|37.48|37.18|35
1636872600000|2021-11-14 06:50:00|37.55|37.25|37.58|37.28|37.58|37.28|37.55|37.25|62
1636872900000|2021-11-14 06:55:00|37.57|37.27|37.56|37.26|37.58|37.28|37.54|37.24|30
1636873200000|2021-11-14 07:00:00|37.57|37.27|37.6|37.3|37.6|37.3|37.56|37.26|30
1636873500000|2021-11-14 07:05:00|37.59|37.29|37.56|37.26|37.59|37.29|37.55|37.25|51
1636873800000|2021-11-14 07:10:00|37.55|37.25|37.56|37.26|37.56|37.26|37.54|37.24|26
1636874100000|2021-11-14 07:15:00|37.55|37.25|37.58|37.28|37.58|37.28|37.55|37.25|58
1636874400000|2021-11-14 07:20:00|37.57|37.27|37.57|37.27|37.58|37.28|37.55|37.25|33
1636874700000|2021-11-14 07:25:00|37.56|37.26|37.53|37.23|37.57|37.27|37.51|37.21|34
1636875000000|2021-11-14 07:30:00|37.54|37.24|37.42|37.12|37.54|37.24|37.41|37.11|69
1636875300000|2021-11-14 07:35:00|37.41|37.11|37.31|37.01|37.45|37.15|37.29|36.99|68
1636875600000|2021-11-14 07:40:00|37.32|37.02|37.3|37|37.34|37.04|37.29|36.99|62
1636875900000|2021-11-14 07:45:00|37.29|36.99|37.32|37.02|37.34|37.04|37.29|36.99|42
1636876200000|2021-11-14 07:50:00|37.31|37.01|37.29|36.99|37.32|37.02|37.28|36.98|39
1636876500000|2021-11-14 07:55:00|37.3|37|37.3|37|37.33|37.03|37.29|36.99|37
1636876800000|2021-11-14 08:00:00|37.31|37.01|37.2|36.9|37.31|37.01|37.18|36.88|41
1636877100000|2021-11-14 08:05:00|37.21|36.91|37.22|36.92|37.23|36.93|37.19|36.89|42
1636877400000|2021-11-14 08:10:00|37.21|36.91|37.24|36.94|37.3|37|37.21|36.91|36
1636877700000|2021-11-14 08:15:00|37.23|36.93|37.16|36.86|37.24|36.94|37.13|36.83|62
1636878000000|2021-11-14 08:20:00|37.15|36.85|37.14|36.84|37.19|36.89|37.14|36.84|92
1636878300000|2021-11-14 08:25:00|37.15|36.85|37.17|36.87|37.19|36.89|37.14|36.84|37
1636878600000|2021-11-14 08:30:00|37.16|36.86|37.25|36.95|37.26|36.96|37.13|36.83|69
1636878900000|2021-11-14 08:35:00|37.24|36.94|37.26|36.96|37.26|36.96|37.22|36.92|45
1636879200000|2021-11-14 08:40:00|37.25|36.95|37.29|36.99|37.29|36.99|37.25|36.95|21
1636879500000|2021-11-14 08:45:00|37.28|36.98|37.34|37.04|37.35|37.05|37.28|36.98|43
1636879800000|2021-11-14 08:50:00|37.35|37.05|37.28|36.98|37.35|37.05|37.27|36.97|34
1636880100000|2021-11-14 08:55:00|37.27|36.97|37.26|36.96|37.28|36.98|37.26|36.96|20
1636880400000|2021-11-14 09:00:00|37.25|36.95|37.2|36.9|37.26|36.96|37.2|36.9|30
1636880700000|2021-11-14 09:05:00|37.21|36.91|37.16|36.86|37.21|36.91|37.16|36.86|48
1636881000000|2021-11-14 09:10:00|37.17|36.87|37.24|36.94|37.24|36.94|37.17|36.87|32
1636881300000|2021-11-14 09:15:00|37.25|36.95|37.33|37.03|37.33|37.03|37.25|36.95|49
1636881600000|2021-11-14 09:20:00|37.32|37.02|37.36|37.06|37.37|37.07|37.27|36.97|42
1636881900000|2021-11-14 09:25:00|37.35|37.05|37.38|37.08|37.38|37.08|37.32|37.02|40
1636882200000|2021-11-14 09:30:00|37.37|37.07|37.33|37.03|37.38|37.08|37.32|37.02|41
1636882500000|2021-11-14 09:35:00|37.32|37.02|37.36|37.06|37.37|37.07|37.32|37.02|53
1636882800000|2021-11-14 09:40:00|37.35|37.05|37.39|37.09|37.41|37.11|37.35|37.05|13
1636883100000|2021-11-14 09:45:00|37.4|37.1|37.41|37.11|37.43|37.13|37.38|37.08|32
1636883400000|2021-11-14 09:50:00|37.4|37.1|37.39|37.09|37.41|37.11|37.38|37.08|52
1636883700000|2021-11-14 09:55:00|37.4|37.1|37.41|37.11|37.42|37.12|37.38|37.08|28
1636884000000|2021-11-14 10:00:00|37.4|37.1|37.41|37.11|37.41|37.11|37.38|37.08|48
1636884300000|2021-11-14 10:05:00|37.42|37.12|37.53|37.23|37.54|37.24|37.42|37.12|47
1636884600000|2021-11-14 10:10:00|37.54|37.24|37.51|37.21|37.54|37.24|37.48|37.18|28
1636884900000|2021-11-14 10:15:00|37.5|37.2|37.53|37.23|37.53|37.23|37.48|37.18|36
1636885200000|2021-11-14 10:20:00|37.54|37.24|37.58|37.28|37.58|37.28|37.53|37.23|19
1636885500000|2021-11-14 10:25:00|37.59|37.29|37.67|37.37|37.67|37.37|37.58|37.28|73
1636885800000|2021-11-14 10:30:00|37.66|37.36|37.64|37.34|37.78|37.48|37.64|37.34|99
1636886100000|2021-11-14 10:35:00|37.63|37.33|37.53|37.23|37.63|37.33|37.52|37.22|47
1636886400000|2021-11-14 10:40:00|37.54|37.24|37.58|37.28|37.62|37.32|37.54|37.24|54
1636886700000|2021-11-14 10:45:00|37.59|37.29|37.64|37.34|37.64|37.34|37.57|37.27|36
1636887000000|2021-11-14 10:50:00|37.63|37.33|37.6|37.3|37.64|37.34|37.6|37.3|36
1636887300000|2021-11-14 10:55:00|37.59|37.29|37.57|37.27|37.62|37.32|37.57|37.27|45
1636887600000|2021-11-14 11:00:00|37.58|37.28|37.59|37.29|37.59|37.29|37.55|37.25|50
1636887900000|2021-11-14 11:05:00|37.58|37.28|37.56|37.26|37.6|37.3|37.56|37.26|61
1636888200000|2021-11-14 11:10:00|37.55|37.25|37.61|37.31|37.61|37.31|37.51|37.21|47
1636888500000|2021-11-14 11:15:00|37.6|37.3|37.66|37.36|37.66|37.36|37.6|37.3|49
1636888800000|2021-11-14 11:20:00|37.65|37.35|37.66|37.36|37.66|37.36|37.64|37.34|16
1636889100000|2021-11-14 11:25:00|37.65|37.35|37.71|37.41|37.71|37.41|37.65|37.35|29
1636889400000|2021-11-14 11:30:00|37.72|37.42|37.67|37.37|37.72|37.42|37.65|37.35|33
1636889700000|2021-11-14 11:35:00|37.68|37.38|37.68|37.38|37.71|37.41|37.65|37.35|57
1636890000000|2021-11-14 11:40:00|37.69|37.39|37.71|37.41|37.71|37.41|37.68|37.38|39
1636890300000|2021-11-14 11:45:00|37.7|37.4|37.66|37.36|37.71|37.41|37.65|37.35|25
1636890600000|2021-11-14 11:50:00|37.65|37.35|37.67|37.37|37.67|37.37|37.65|37.35|19
1636890900000|2021-11-14 11:55:00|37.68|37.38|37.67|37.37|37.69|37.39|37.66|37.36|62
1636891200000|2021-11-14 12:00:00|37.68|37.38|37.55|37.25|37.68|37.38|37.54|37.24|62
1636891500000|2021-11-14 12:05:00|37.54|37.24|37.6|37.3|37.61|37.31|37.53|37.23|64
1636891800000|2021-11-14 12:10:00|37.61|37.31|37.49|37.19|37.61|37.31|37.48|37.18|75
1636892100000|2021-11-14 12:15:00|37.5|37.2|37.48|37.18|37.5|37.2|37.43|37.13|41
1636892400000|2021-11-14 12:20:00|37.49|37.19|37.49|37.19|37.53|37.23|37.47|37.17|62
1636892700000|2021-11-14 12:25:00|37.5|37.2|37.5|37.2|37.51|37.21|37.47|37.17|27
1636893000000|2021-11-14 12:30:00|37.49|37.19|37.49|37.19|37.51|37.21|37.47|37.17|48
1636893300000|2021-11-14 12:35:00|37.5|37.2|37.52|37.22|37.54|37.24|37.49|37.19|33
1636893600000|2021-11-14 12:40:00|37.53|37.23|37.64|37.34|37.64|37.34|37.53|37.23|56
1636893900000|2021-11-14 12:45:00|37.65|37.35|37.66|37.36|37.7|37.4|37.64|37.34|46
1636894200000|2021-11-14 12:50:00|37.65|37.35|37.66|37.36|37.66|37.36|37.64|37.34|52
1636894500000|2021-11-14 12:55:00|37.65|37.35|37.66|37.36|37.67|37.37|37.65|37.35|24
1636894800000|2021-11-14 13:00:00|37.67|37.37|37.72|37.42|37.76|37.46|37.67|37.37|59
1636895100000|2021-11-14 13:05:00|37.73|37.43|37.7|37.4|37.73|37.43|37.7|37.4|42
1636895400000|2021-11-14 13:10:00|37.71|37.41|37.75|37.45|37.76|37.46|37.7|37.4|25
1636895700000|2021-11-14 13:15:00|37.74|37.44|37.82|37.52|37.82|37.52|37.74|37.44|21
1636896000000|2021-11-14 13:20:00|37.83|37.53|37.82|37.52|37.84|37.54|37.82|37.52|54
1636896300000|2021-11-14 13:25:00|37.81|37.51|37.84|37.54|37.85|37.55|37.8|37.5|38
1636896600000|2021-11-14 13:30:00|37.85|37.55|37.85|37.55|37.88|37.58|37.82|37.52|35
1636896900000|2021-11-14 13:35:00|37.84|37.54|37.87|37.57|37.88|37.58|37.84|37.54|34
1636897200000|2021-11-14 13:40:00|37.86|37.56|37.86|37.56|37.88|37.58|37.85|37.55|17
1636897500000|2021-11-14 13:45:00|37.85|37.55|37.85|37.55|37.86|37.56|37.85|37.55|49
1636897800000|2021-11-14 13:50:00|37.86|37.56|37.86|37.56|37.87|37.57|37.84|37.54|27
1636898100000|2021-11-14 13:55:00|37.87|37.57|37.82|37.52|37.89|37.59|37.82|37.52|30
1636898400000|2021-11-14 14:00:00|37.83|37.53|37.8|37.5|37.83|37.53|37.8|37.5|16
1636898700000|2021-11-14 14:05:00|37.79|37.49|37.8|37.5|37.81|37.51|37.79|37.49|22
1636899000000|2021-11-14 14:10:00|37.79|37.49|37.8|37.5|37.81|37.51|37.79|37.49|34
1636899300000|2021-11-14 14:15:00|37.81|37.51|37.79|37.49|37.81|37.51|37.78|37.48|17
1636899600000|2021-11-14 14:20:00|37.78|37.48|37.73|37.43|37.8|37.5|37.73|37.43|20
1636899900000|2021-11-14 14:25:00|37.74|37.44|37.64|37.34|37.74|37.44|37.63|37.33|27
1636900200000|2021-11-14 14:30:00|37.63|37.33|37.6|37.3|37.64|37.34|37.56|37.26|67
1636900500000|2021-11-14 14:35:00|37.61|37.31|37.54|37.24|37.68|37.38|37.54|37.24|72
1636900800000|2021-11-14 14:40:00|37.55|37.25|37.52|37.22|37.56|37.26|37.51|37.21|58
1636901100000|2021-11-14 14:45:00|37.51|37.21|37.62|37.32|37.62|37.32|37.51|37.21|71
1636901400000|2021-11-14 14:50:00|37.63|37.33|37.56|37.26|37.63|37.33|37.55|37.25|34
1636901700000|2021-11-14 14:55:00|37.57|37.27|37.59|37.29|37.61|37.31|37.56|37.26|15
1636902000000|2021-11-14 15:00:00|37.58|37.28|37.48|37.18|37.58|37.28|37.48|37.18|45
1636902300000|2021-11-14 15:05:00|37.47|37.17|37.44|37.14|37.47|37.17|37.44|37.14|9
1636902600000|2021-11-14 15:10:00|37.45|37.15|37.39|37.09|37.49|37.19|37.39|37.09|50
1636902900000|2021-11-14 15:15:00|37.38|37.08|37.39|37.09|37.42|37.12|37.36|37.06|38
1636903200000|2021-11-14 15:20:00|37.4|37.1|37.39|37.09|37.42|37.12|37.37|37.07|40
1636903500000|2021-11-14 15:25:00|37.4|37.1|37.37|37.07|37.42|37.12|37.36|37.06|26
1636903800000|2021-11-14 15:30:00|37.38|37.08|37.39|37.09|37.4|37.1|37.36|37.06|62
1636904100000|2021-11-14 15:35:00|37.4|37.1|37.36|37.06|37.41|37.11|37.36|37.06|49
1636904400000|2021-11-14 15:40:00|37.35|37.05|37.32|37.02|37.35|37.05|37.28|36.98|42
1636904700000|2021-11-14 15:45:00|37.33|37.03|37.35|37.05|37.37|37.07|37.31|37.01|38
1636905000000|2021-11-14 15:50:00|37.34|37.04|37.3|37|37.34|37.04|37.3|37|27
1636905300000|2021-11-14 15:55:00|37.31|37.01|37.28|36.98|37.31|37.01|37.26|36.96|32
1636905600000|2021-11-14 16:00:00|37.27|36.97|37.29|36.99|37.32|37.02|37.22|36.92|69
1636905900000|2021-11-14 16:05:00|37.28|36.98|37.2|36.9|37.29|36.99|37.19|36.89|43
1636906200000|2021-11-14 16:10:00|37.21|36.91|37.24|36.94|37.26|36.96|37.17|36.87|68
1636906500000|2021-11-14 16:15:00|37.23|36.93|37.32|37.02|37.37|37.07|37.23|36.93|84
1636906800000|2021-11-14 16:20:00|37.31|37.01|37.34|37.04|37.35|37.05|37.29|36.99|46
1636907100000|2021-11-14 16:25:00|37.33|37.03|37.39|37.09|37.41|37.11|37.33|37.03|21
1636907400000|2021-11-14 16:30:00|37.4|37.1|37.4|37.1|37.43|37.13|37.36|37.06|59
1636907700000|2021-11-14 16:35:00|37.39|37.09|37.25|36.95|37.4|37.1|37.25|36.95|69
1636908000000|2021-11-14 16:40:00|37.26|36.96|37.23|36.93|37.26|36.96|37.21|36.91|92
1636908300000|2021-11-14 16:45:00|37.22|36.92|37.18|36.88|37.28|36.98|37.18|36.88|43
1636908600000|2021-11-14 16:50:00|37.19|36.89|37.16|36.86|37.19|36.89|37.15|36.85|40
1636908900000|2021-11-14 16:55:00|37.15|36.85|37.16|36.86|37.18|36.88|37.13|36.83|80
1636909200000|2021-11-14 17:00:00|37.15|36.85|37.15|36.85|37.21|36.91|37.13|36.83|65
1636909500000|2021-11-14 17:05:00|37.14|36.84|37.13|36.83|37.16|36.86|37.11|36.81|32
1636909800000|2021-11-14 17:10:00|37.12|36.82|37.11|36.81|37.13|36.83|37.08|36.78|44
1636910100000|2021-11-14 17:15:00|37.12|36.82|37.14|36.84|37.15|36.85|37.11|36.81|24
1636910400000|2021-11-14 17:20:00|37.13|36.83|37.14|36.84|37.15|36.85|37.12|36.82|18
1636910700000|2021-11-14 17:25:00|37.15|36.85|37.12|36.82|37.16|36.86|37.11|36.81|50
1636911000000|2021-11-14 17:30:00|37.11|36.81|37.08|36.78|37.12|36.82|37.06|36.76|46
1636911300000|2021-11-14 17:35:00|37.07|36.77|36.92|36.62|37.08|36.78|36.91|36.61|72
1636911600000|2021-11-14 17:40:00|36.93|36.63|37.06|36.76|37.07|36.77|36.93|36.63|71
1636911900000|2021-11-14 17:45:00|37.07|36.77|37.2|36.9|37.2|36.9|37.06|36.76|62
1636912200000|2021-11-14 17:50:00|37.21|36.91|37.32|37.02|37.33|37.03|37.2|36.9|59
1636912500000|2021-11-14 17:55:00|37.33|37.03|37.33|37.03|37.36|37.06|37.31|37.01|65
1636912800000|2021-11-14 18:00:00|37.34|37.04|37.34|37.04|37.35|37.05|37.26|36.96|48
1636913100000|2021-11-14 18:05:00|37.35|37.05|37.34|37.04|37.37|37.07|37.34|37.04|26
1636913400000|2021-11-14 18:10:00|37.35|37.05|37.17|36.87|37.35|37.05|37.17|36.87|57
1636913700000|2021-11-14 18:15:00|37.16|36.86|37.08|36.78|37.17|36.87|37.08|36.78|73
1636914000000|2021-11-14 18:20:00|37.07|36.77|37.09|36.79|37.09|36.79|37|36.7|63
1636914300000|2021-11-14 18:25:00|37.1|36.8|37.07|36.77|37.17|36.87|37.07|36.77|65
1636914600000|2021-11-14 18:30:00|37.08|36.78|37.07|36.77|37.09|36.79|37.05|36.75|60
1636914900000|2021-11-14 18:35:00|37.08|36.78|37.11|36.81|37.12|36.82|37.06|36.76|74
1636915200000|2021-11-14 18:40:00|37.1|36.8|37.09|36.79|37.1|36.8|37.07|36.77|14
1636915500000|2021-11-14 18:45:00|37.08|36.78|37.06|36.76|37.09|36.79|37.02|36.72|39
1636915800000|2021-11-14 18:50:00|37.05|36.75|37.07|36.77|37.1|36.8|37.05|36.75|36
1636916100000|2021-11-14 18:55:00|37.08|36.78|37.1|36.8|37.11|36.81|37.07|36.77|40
1636916400000|2021-11-14 19:00:00|37.11|36.81|37.12|36.82|37.14|36.84|37.1|36.8|32
1636916700000|2021-11-14 19:05:00|37.11|36.81|37.07|36.77|37.11|36.81|37.07|36.77|31
1636917000000|2021-11-14 19:10:00|37.08|36.78|37.07|36.77|37.09|36.79|37.07|36.77|22
1636917300000|2021-11-14 19:15:00|37.08|36.78|37.12|36.82|37.12|36.82|37.07|36.77|23
1636917600000|2021-11-14 19:20:00|37.13|36.83|37.21|36.91|37.23|36.93|37.12|36.82|56
1636917900000|2021-11-14 19:25:00|37.2|36.9|37.16|36.86|37.21|36.91|37.13|36.83|41
1636918200000|2021-11-14 19:30:00|37.15|36.85|37.22|36.92|37.24|36.94|37.14|36.84|74
1636918500000|2021-11-14 19:35:00|37.21|36.91|37.23|36.93|37.24|36.94|37.19|36.89|33
1636918800000|2021-11-14 19:40:00|37.22|36.92|37.19|36.89|37.22|36.92|37.15|36.85|46
1636919100000|2021-11-14 19:45:00|37.18|36.88|37.13|36.83|37.18|36.88|37.13|36.83|38
1636919400000|2021-11-14 19:50:00|37.14|36.84|37.2|36.9|37.23|36.93|37.14|36.84|47
1636919700000|2021-11-14 19:55:00|37.19|36.89|37.3|37|37.31|37.01|37.19|36.89|88
1636920000000|2021-11-14 20:00:00|37.31|37.01|37.36|37.06|37.37|37.07|37.31|37.01|74
1636920300000|2021-11-14 20:05:00|37.35|37.05|37.35|37.05|37.36|37.06|37.31|37.01|65
1636920600000|2021-11-14 20:10:00|37.34|37.04|37.34|37.04|37.35|37.05|37.33|37.03|47
1636920900000|2021-11-14 20:15:00|37.33|37.03|37.35|37.05|37.35|37.05|37.33|37.03|41
1636921200000|2021-11-14 20:20:00|37.34|37.04|37.31|37.01|37.34|37.04|37.3|37|14
1636921500000|2021-11-14 20:25:00|37.3|37|37.3|37|37.31|37.01|37.29|36.99|33
1636921800000|2021-11-14 20:30:00|37.29|36.99|37.24|36.94|37.29|36.99|37.23|36.93|30
1636922100000|2021-11-14 20:35:00|37.23|36.93|37.29|36.79|37.33|36.94|37.23|36.76|44
1636922400000|2021-11-14 20:40:00|37.3|36.8|37.33|36.83|37.36|36.86|37.29|36.79|74
1636922700000|2021-11-14 20:45:00|37.34|36.84|37.33|36.83|37.35|36.85|37.33|36.83|6
1636923000000|2021-11-14 20:50:00|37.34|36.84|37.37|36.87|37.37|36.87|37.33|36.83|34
1636923300000|2021-11-14 20:55:00|37.38|36.88|37.44|36.94|37.44|36.94|37.38|36.88|25
1636923600000|2021-11-14 21:00:00|37.45|36.95|37.48|36.98|37.48|36.98|37.44|36.94|32
1636923900000|2021-11-14 21:05:00|37.49|36.99|37.45|36.95|37.49|36.99|37.43|36.93|39
1636924200000|2021-11-14 21:10:00|37.46|36.96|37.64|37.14|37.64|37.14|37.45|36.95|45
1636924500000|2021-11-14 21:15:00|37.65|37.15|37.52|37.02|37.65|37.15|37.5|37|70
1636924800000|2021-11-14 21:20:00|37.53|37.03|37.51|37.01|37.55|37.05|37.48|36.98|31
1636925100000|2021-11-14 21:25:00|37.52|37.02|37.52|37.02|37.56|37.06|37.51|37.01|55
1636925400000|2021-11-14 21:30:00|37.51|37.01|37.6|37.1|37.6|37.1|37.51|37.01|26
1636925700000|2021-11-14 21:35:00|37.61|37.11|37.69|37.19|37.7|37.2|37.61|37.11|91
1636926000000|2021-11-14 21:40:00|37.68|37.18|37.71|37.21|37.71|37.21|37.67|37.17|46
1636926300000|2021-11-14 21:45:00|37.7|37.2|37.68|37.18|37.71|37.21|37.66|37.16|74
1636926600000|2021-11-14 21:50:00|37.67|37.17|37.7|37.2|37.71|37.21|37.67|37.17|84
1636926900000|2021-11-14 21:55:00|37.71|37.21|37.67|37.17|37.72|37.22|37.66|37.16|29
1636927200000|2021-11-14 22:00:00|37.68|37.18|37.64|37.34|37.73|37.35|37.58|37.18|68
1636927500000|2021-11-14 22:05:00|37.63|37.33|37.61|37.31|37.64|37.34|37.6|37.3|52
1636927800000|2021-11-14 22:10:00|37.6|37.3|37.61|37.31|37.63|37.33|37.59|37.29|74
1636928100000|2021-11-14 22:15:00|37.62|37.32|37.69|37.39|37.71|37.41|37.61|37.31|56
1636928400000|2021-11-14 22:20:00|37.68|37.38|37.71|37.41|37.71|37.41|37.67|37.37|50
1636928700000|2021-11-14 22:25:00|37.72|37.42|37.73|37.43|37.73|37.43|37.68|37.38|18
1636929000000|2021-11-14 22:30:00|37.72|37.42|37.75|37.45|37.77|37.47|37.72|37.42|28
1636929300000|2021-11-14 22:35:00|37.76|37.46|37.79|37.49|37.79|37.49|37.75|37.45|26
1636929600000|2021-11-14 22:40:00|37.78|37.48|37.77|37.47|37.82|37.52|37.77|37.47|62
1636929900000|2021-11-14 22:45:00|37.76|37.46|37.7|37.4|37.77|37.47|37.7|37.4|53
1636930200000|2021-11-14 22:50:00|37.71|37.41|37.72|37.42|37.74|37.44|37.7|37.4|50
1636930500000|2021-11-14 22:55:00|37.73|37.43|37.76|37.46|37.76|37.46|37.72|37.42|28
1636930800000|2021-11-14 23:00:00|37.77|37.47|37.68|37.38|37.77|37.47|37.63|37.33|87
1636931100000|2021-11-14 23:05:00|37.69|37.39|37.76|37.46|37.76|37.46|37.69|37.39|26
1636931400000|2021-11-14 23:10:00|37.77|37.47|37.8|37.5|37.81|37.51|37.75|37.45|36
1636931700000|2021-11-14 23:15:00|37.79|37.49|37.78|37.48|37.8|37.5|37.74|37.44|62
1636932000000|2021-11-14 23:20:00|37.77|37.47|37.77|37.47|37.78|37.48|37.75|37.45|52
1636932300000|2021-11-14 23:25:00|37.76|37.46|37.78|37.48|37.79|37.49|37.75|37.45|37
1636932600000|2021-11-14 23:30:00|37.79|37.49|37.77|37.47|37.79|37.49|37.73|37.43|71
1636932900000|2021-11-14 23:35:00|37.78|37.48|37.79|37.49|37.8|37.5|37.75|37.45|64
1636933200000|2021-11-14 23:40:00|37.8|37.5|37.79|37.49|37.82|37.52|37.78|37.48|75
1636933500000|2021-11-14 23:45:00|37.8|37.5|37.83|37.53|37.84|37.54|37.8|37.5|50
1636933800000|2021-11-14 23:50:00|37.84|37.54|37.83|37.53|37.85|37.55|37.8|37.5|122
1636934100000|2021-11-14 23:55:00|37.82|37.52|37.85|37.55|37.86|37.56|37.81|37.51|63
1636934400000|2021-11-15 00:00:00|37.86|37.56|38.16|37.86|38.16|37.86|37.85|37.55|172
1636934700000|2021-11-15 00:05:00|38.15|37.85|38.18|37.88|38.25|37.95|38.13|37.83|125
1636935000000|2021-11-15 00:10:00|38.19|37.89|38.2|37.9|38.22|37.92|38.16|37.86|63
1636935300000|2021-11-15 00:15:00|38.21|37.91|38.28|37.98|38.3|38|38.2|37.9|116
1636935600000|2021-11-15 00:20:00|38.29|37.99|38.44|38.14|38.49|38.19|38.28|37.98|119
1636935900000|2021-11-15 00:25:00|38.43|38.13|38.45|38.15|38.46|38.16|38.26|37.96|137
1636936200000|2021-11-15 00:30:00|38.46|38.16|38.51|38.21|38.52|38.22|38.45|38.15|70
1636936500000|2021-11-15 00:35:00|38.5|38.2|38.4|38.1|38.5|38.2|38.36|38.06|88
1636936800000|2021-11-15 00:40:00|38.41|38.11|38.44|38.14|38.44|38.14|38.36|38.06|89
1636937100000|2021-11-15 00:45:00|38.43|38.13|38.54|38.24|38.55|38.25|38.43|38.13|118
1636937400000|2021-11-15 00:50:00|38.55|38.25|38.56|38.26|38.57|38.27|38.52|38.22|51
1636937700000|2021-11-15 00:55:00|38.55|38.25|38.51|38.21|38.57|38.27|38.51|38.21|70
1636938000000|2021-11-15 01:00:00|38.5|38.2|38.57|38.27|38.57|38.27|38.5|38.2|75
1636938300000|2021-11-15 01:05:00|38.58|38.28|38.46|38.16|38.61|38.31|38.46|38.16|71
1636938600000|2021-11-15 01:10:00|38.45|38.15|38.39|38.09|38.5|38.2|38.35|38.05|110
1636938900000|2021-11-15 01:15:00|38.38|38.08|38.33|38.03|38.4|38.1|38.26|37.96|108
1636939200000|2021-11-15 01:20:00|38.32|38.02|38.24|37.94|38.39|38.09|38.22|37.92|104
1636939500000|2021-11-15 01:25:00|38.23|37.93|38.24|37.94|38.31|38.01|38.22|37.92|104
1636939800000|2021-11-15 01:30:00|38.25|37.95|38.3|38|38.32|38.02|38.25|37.95|116
1636940100000|2021-11-15 01:35:00|38.31|38.01|38.39|38.09|38.4|38.1|38.3|38|41
1636940400000|2021-11-15 01:40:00|38.4|38.1|38.34|38.04|38.42|38.12|38.33|38.03|73
1636940700000|2021-11-15 01:45:00|38.35|38.05|38.32|38.02|38.37|38.07|38.32|38.02|59
1636941000000|2021-11-15 01:50:00|38.31|38.01|38.39|38.09|38.39|38.09|38.3|38|59
1636941300000|2021-11-15 01:55:00|38.4|38.1|38.5|38.2|38.52|38.22|38.39|38.09|145
1636941600000|2021-11-15 02:00:00|38.51|38.21|38.53|38.23|38.56|38.26|38.46|38.16|91
1636941900000|2021-11-15 02:05:00|38.52|38.22|38.52|38.22|38.56|38.26|38.51|38.21|97
1636942200000|2021-11-15 02:10:00|38.51|38.21|38.52|38.22|38.55|38.25|38.49|38.19|65
1636942500000|2021-11-15 02:15:00|38.53|38.23|38.47|38.17|38.54|38.24|38.45|38.15|56
1636942800000|2021-11-15 02:20:00|38.48|38.18|38.43|38.13|38.48|38.18|38.42|38.12|42
1636943100000|2021-11-15 02:25:00|38.44|38.14|38.53|38.23|38.54|38.24|38.42|38.12|44
1636943400000|2021-11-15 02:30:00|38.54|38.24|38.55|38.25|38.57|38.27|38.48|38.18|119
1636943700000|2021-11-15 02:35:00|38.56|38.26|38.58|38.28|38.6|38.3|38.54|38.24|54
1636944000000|2021-11-15 02:40:00|38.57|38.27|38.66|38.36|38.67|38.37|38.55|38.25|53
1636944300000|2021-11-15 02:45:00|38.65|38.35|38.59|38.29|38.69|38.39|38.58|38.28|72
1636944600000|2021-11-15 02:50:00|38.6|38.3|38.6|38.3|38.66|38.36|38.59|38.29|57
1636944900000|2021-11-15 02:55:00|38.61|38.31|38.65|38.35|38.69|38.39|38.58|38.28|81
1636945200000|2021-11-15 03:00:00|38.64|38.34|38.68|38.38|38.69|38.39|38.64|38.34|60
1636945500000|2021-11-15 03:05:00|38.67|38.37|38.73|38.43|38.73|38.43|38.64|38.34|106
1636945800000|2021-11-15 03:10:00|38.74|38.44|38.77|38.47|38.78|38.48|38.72|38.42|79
1636946100000|2021-11-15 03:15:00|38.76|38.46|38.58|38.28|38.77|38.47|38.57|38.27|90
1636946400000|2021-11-15 03:20:00|38.59|38.29|38.58|38.28|38.62|38.32|38.55|38.25|144
1636946700000|2021-11-15 03:25:00|38.57|38.27|38.51|38.21|38.58|38.28|38.48|38.18|101
1636947000000|2021-11-15 03:30:00|38.52|38.22|38.49|38.19|38.54|38.24|38.48|38.18|79
1636947300000|2021-11-15 03:35:00|38.5|38.2|38.58|38.28|38.6|38.3|38.48|38.18|77
1636947600000|2021-11-15 03:40:00|38.59|38.29|38.59|38.29|38.6|38.3|38.56|38.26|95
1636947900000|2021-11-15 03:45:00|38.58|38.28|38.52|38.22|38.59|38.29|38.51|38.21|45
1636948200000|2021-11-15 03:50:00|38.51|38.21|38.49|38.19|38.52|38.22|38.49|38.19|75
1636948500000|2021-11-15 03:55:00|38.5|38.2|38.56|38.26|38.63|38.33|38.47|38.17|59
1636948800000|2021-11-15 04:00:00|38.57|38.27|38.66|38.36|38.67|38.37|38.54|38.24|112
1636949100000|2021-11-15 04:05:00|38.67|38.37|38.69|38.39|38.7|38.4|38.63|38.33|46
1636949400000|2021-11-15 04:10:00|38.7|38.4|38.71|38.41|38.72|38.42|38.66|38.36|45
1636949700000|2021-11-15 04:15:00|38.72|38.42|38.83|38.53|38.83|38.53|38.72|38.42|48
1636950000000|2021-11-15 04:20:00|38.82|38.52|38.76|38.46|38.82|38.52|38.73|38.43|67
1636950300000|2021-11-15 04:25:00|38.77|38.47|38.84|38.54|38.84|38.54|38.76|38.46|34
1636950600000|2021-11-15 04:30:00|38.85|38.55|38.85|38.55|38.87|38.57|38.83|38.53|31
1636950900000|2021-11-15 04:35:00|38.84|38.54|38.82|38.52|38.84|38.54|38.79|38.49|31
1636951200000|2021-11-15 04:40:00|38.81|38.51|38.81|38.51|38.82|38.52|38.78|38.48|29
1636951500000|2021-11-15 04:45:00|38.82|38.52|38.74|38.44|38.82|38.52|38.73|38.43|41
1636951800000|2021-11-15 04:50:00|38.75|38.45|38.75|38.45|38.79|38.49|38.74|38.44|55
1636952100000|2021-11-15 04:55:00|38.76|38.46|38.73|38.43|38.77|38.47|38.68|38.38|97
1636952400000|2021-11-15 05:00:00|38.75|38.45|38.72|38.42|38.77|38.47|38.72|38.42|47
1636952700000|2021-11-15 05:05:00|38.74|38.44|38.65|38.35|38.75|38.45|38.65|38.35|86
1636953000000|2021-11-15 05:10:00|38.64|38.34|38.61|38.31|38.66|38.36|38.61|38.31|53
1636953300000|2021-11-15 05:15:00|38.6|38.3|38.66|38.36|38.67|38.37|38.6|38.3|47
1636953600000|2021-11-15 05:20:00|38.65|38.35|38.67|38.37|38.68|38.38|38.62|38.32|43
1636953900000|2021-11-15 05:25:00|38.66|38.36|38.63|38.33|38.67|38.37|38.61|38.31|52
1636954200000|2021-11-15 05:30:00|38.64|38.34|38.61|38.31|38.66|38.36|38.59|38.29|45
1636954500000|2021-11-15 05:35:00|38.62|38.32|38.57|38.27|38.62|38.32|38.57|38.27|53
1636954800000|2021-11-15 05:40:00|38.56|38.26|38.54|38.24|38.58|38.28|38.53|38.23|53
1636955100000|2021-11-15 05:45:00|38.55|38.25|38.58|38.28|38.6|38.3|38.54|38.24|56
1636955400000|2021-11-15 05:50:00|38.59|38.29|38.54|38.24|38.59|38.29|38.53|38.23|30
1636955700000|2021-11-15 05:55:00|38.53|38.23|38.53|38.23|38.54|38.24|38.51|38.21|81
1636956000000|2021-11-15 06:00:00|38.54|38.24|38.51|38.21|38.56|38.26|38.51|38.21|46
1636956300000|2021-11-15 06:05:00|38.52|38.22|38.56|38.26|38.56|38.26|38.51|38.21|41
1636956600000|2021-11-15 06:10:00|38.55|38.25|38.62|38.32|38.62|38.32|38.55|38.25|32
1636956900000|2021-11-15 06:15:00|38.63|38.33|38.66|38.36|38.67|38.37|38.6|38.3|63
1636957200000|2021-11-15 06:20:00|38.67|38.37|38.7|38.4|38.71|38.41|38.66|38.36|72
1636957500000|2021-11-15 06:25:00|38.71|38.41|38.78|38.48|38.79|38.49|38.69|38.39|69
1636957800000|2021-11-15 06:30:00|38.77|38.47|38.74|38.44|38.77|38.47|38.72|38.42|54
1636958100000|2021-11-15 06:35:00|38.75|38.45|38.7|38.4|38.75|38.45|38.67|38.37|58
1636958400000|2021-11-15 06:40:00|38.69|38.39|38.63|38.33|38.69|38.39|38.62|38.32|38
1636958700000|2021-11-15 06:45:00|38.62|38.32|38.62|38.32|38.65|38.35|38.62|38.32|34
1636959000000|2021-11-15 06:50:00|38.63|38.33|38.68|38.38|38.68|38.38|38.62|38.32|56
1636959300000|2021-11-15 06:55:00|38.67|38.37|38.8|38.5|38.8|38.5|38.67|38.37|78
1636959600000|2021-11-15 07:00:00|38.81|38.51|38.8|38.5|38.86|38.56|38.76|38.46|66
1636959900000|2021-11-15 07:05:00|38.81|38.51|38.76|38.46|38.85|38.55|38.76|38.46|49
1636960200000|2021-11-15 07:10:00|38.77|38.47|38.82|38.52|38.82|38.52|38.76|38.46|58
1636960500000|2021-11-15 07:15:00|38.81|38.51|38.78|38.48|38.83|38.53|38.78|38.48|32
1636960800000|2021-11-15 07:20:00|38.79|38.49|38.73|38.43|38.8|38.5|38.71|38.41|55
1636961100000|2021-11-15 07:25:00|38.74|38.44|38.63|38.33|38.74|38.44|38.63|38.33|76
1636961400000|2021-11-15 07:30:00|38.64|38.34|38.58|38.28|38.67|38.37|38.57|38.27|65
1636961700000|2021-11-15 07:35:00|38.59|38.29|38.64|38.34|38.64|38.34|38.58|38.28|50
1636962000000|2021-11-15 07:40:00|38.65|38.35|38.59|38.29|38.72|38.42|38.59|38.29|90
1636962300000|2021-11-15 07:45:00|38.6|38.3|38.61|38.31|38.61|38.31|38.56|38.26|64
1636962600000|2021-11-15 07:50:00|38.6|38.3|38.58|38.28|38.61|38.31|38.56|38.26|68
1636962900000|2021-11-15 07:55:00|38.57|38.27|38.6|38.3|38.63|38.33|38.54|38.24|108
1636963200000|2021-11-15 08:00:00|38.59|38.29|38.54|38.24|38.64|38.34|38.54|38.24|87
1636963500000|2021-11-15 08:05:00|38.55|38.25|38.51|38.21|38.57|38.27|38.5|38.2|73
1636963800000|2021-11-15 08:10:00|38.52|38.22|38.51|38.21|38.56|38.26|38.49|38.19|86
1636964100000|2021-11-15 08:15:00|38.5|38.2|38.49|38.19|38.53|38.23|38.47|38.17|90
1636964400000|2021-11-15 08:20:00|38.48|38.18|38.59|38.29|38.59|38.29|38.48|38.18|51
1636964700000|2021-11-15 08:25:00|38.6|38.3|38.7|38.4|38.7|38.4|38.59|38.29|56
1636965000000|2021-11-15 08:30:00|38.69|38.39|38.74|38.44|38.77|38.47|38.67|38.37|64
1636965300000|2021-11-15 08:35:00|38.73|38.43|38.79|38.49|38.8|38.5|38.73|38.43|63
1636965600000|2021-11-15 08:40:00|38.8|38.5|38.87|38.57|38.87|38.57|38.8|38.5|30
1636965900000|2021-11-15 08:45:00|38.88|38.58|39.03|38.73|39.04|38.74|38.87|38.57|100
1636966200000|2021-11-15 08:50:00|39.04|38.74|39|38.7|39.06|38.76|38.95|38.65|187
1636966500000|2021-11-15 08:55:00|38.99|38.69|39.03|38.73|39.05|38.75|38.96|38.66|115
1636966800000|2021-11-15 09:00:00|39.04|38.74|39.09|38.79|39.12|38.82|39|38.7|103
1636967100000|2021-11-15 09:05:00|39.08|38.78|39.19|38.89|39.21|38.91|39.08|38.78|90
1636967400000|2021-11-15 09:10:00|39.18|38.88|39.28|38.98|39.28|38.98|39.17|38.87|113
1636967700000|2021-11-15 09:15:00|39.29|38.99|39.18|38.88|39.3|39|39.11|38.81|126
1636968000000|2021-11-15 09:20:00|39.17|38.87|39.19|38.89|39.2|38.9|39.14|38.84|93
1636968300000|2021-11-15 09:25:00|39.2|38.9|39.15|38.85|39.26|38.96|39.15|38.85|57
1636968600000|2021-11-15 09:30:00|39.16|38.86|39.03|38.73|39.16|38.86|39.02|38.72|109
1636968900000|2021-11-15 09:35:00|39.02|38.72|38.95|38.65|39.04|38.74|38.94|38.64|86
1636969200000|2021-11-15 09:40:00|38.96|38.66|38.93|38.63|38.98|38.68|38.92|38.62|97
1636969500000|2021-11-15 09:45:00|38.94|38.64|38.98|38.68|39|38.7|38.94|38.64|86
1636969800000|2021-11-15 09:50:00|38.99|38.69|38.99|38.69|39|38.7|38.97|38.67|87
1636970100000|2021-11-15 09:55:00|39|38.7|38.99|38.69|39.06|38.76|38.94|38.64|102
1636970400000|2021-11-15 10:00:00|39|38.7|38.96|38.66|39|38.7|38.89|38.59|94
1636970700000|2021-11-15 10:05:00|38.97|38.67|39|38.7|39.02|38.72|38.95|38.65|70
1636971000000|2021-11-15 10:10:00|39.01|38.71|38.98|38.68|39.01|38.71|38.95|38.65|76
1636971300000|2021-11-15 10:15:00|38.99|38.69|38.99|38.69|39.01|38.71|38.98|38.68|49
1636971600000|2021-11-15 10:20:00|39|38.7|39|38.7|39|38.7|38.98|38.68|53
1636971900000|2021-11-15 10:25:00|39.01|38.71|38.87|38.57|39.02|38.72|38.86|38.56|68
1636972200000|2021-11-15 10:30:00|38.86|38.56|38.93|38.63|38.94|38.64|38.84|38.54|102
1636972500000|2021-11-15 10:35:00|38.94|38.64|39.02|38.72|39.03|38.73|38.93|38.63|36
1636972800000|2021-11-15 10:40:00|39.03|38.73|39.03|38.73|39.03|38.73|39|38.7|38
1636973100000|2021-11-15 10:45:00|39.02|38.72|39.03|38.73|39.04|38.74|39.02|38.72|14
1636973400000|2021-11-15 10:50:00|39.04|38.74|39.16|38.86|39.19|38.89|39.03|38.73|64
1636973700000|2021-11-15 10:55:00|39.14|38.84|39.27|38.97|39.27|38.97|39.13|38.83|83
1636974000000|2021-11-15 11:00:00|39.28|38.98|39.38|39.08|39.39|39.09|39.23|38.93|107
1636974300000|2021-11-15 11:05:00|39.39|39.09|39.28|38.98|39.4|39.1|39.26|38.96|116
1636974600000|2021-11-15 11:10:00|39.29|38.99|39.29|38.99|39.33|39.03|39.25|38.95|95
1636974900000|2021-11-15 11:15:00|39.3|39|39.3|39|39.33|39.03|39.28|38.98|81
1636975200000|2021-11-15 11:20:00|39.31|39.01|39.38|39.08|39.39|39.09|39.31|39.01|102
1636975500000|2021-11-15 11:25:00|39.39|39.09|39.49|39.19|39.5|39.2|39.38|39.08|65
1636975800000|2021-11-15 11:30:00|39.48|39.18|39.4|39.1|39.49|39.19|39.4|39.1|75
1636976100000|2021-11-15 11:35:00|39.39|39.09|39.38|39.08|39.41|39.11|39.35|39.05|68
1636976400000|2021-11-15 11:40:00|39.37|39.07|39.42|39.12|39.43|39.13|39.37|39.07|36
1636976700000|2021-11-15 11:45:00|39.41|39.11|39.32|39.02|39.42|39.12|39.32|39.02|78
1636977000000|2021-11-15 11:50:00|39.33|39.03|39.31|39.01|39.33|39.03|39.28|38.98|95
1636977300000|2021-11-15 11:55:00|39.32|39.02|39.42|39.12|39.42|39.12|39.24|38.94|129
1636977600000|2021-11-15 12:00:00|39.41|39.11|39.39|39.09|39.45|39.15|39.37|39.07|101
1636977900000|2021-11-15 12:05:00|39.38|39.08|39.31|39.01|39.4|39.1|39.29|38.99|120
1636978200000|2021-11-15 12:10:00|39.32|39.02|39.31|39.01|39.35|39.05|39.3|39|86
1636978500000|2021-11-15 12:15:00|39.3|39|39.09|38.79|39.31|39.01|39.03|38.73|123
1636978800000|2021-11-15 12:20:00|39.1|38.8|39.16|38.86|39.19|38.89|39.07|38.77|151
1636979100000|2021-11-15 12:25:00|39.17|38.87|39.12|38.82|39.21|38.91|39.11|38.81|61
1636979400000|2021-11-15 12:30:00|39.11|38.81|39.17|38.87|39.19|38.89|39.07|38.77|70
1636979700000|2021-11-15 12:35:00|39.18|38.88|39.13|38.83|39.18|38.88|39.13|38.83|65
1636980000000|2021-11-15 12:40:00|39.14|38.84|39.07|38.77|39.14|38.84|39.05|38.75|42
1636980300000|2021-11-15 12:45:00|39.08|38.78|39.12|38.82|39.14|38.84|39.06|38.76|48
1636980600000|2021-11-15 12:50:00|39.13|38.83|39.03|38.73|39.13|38.83|39.03|38.73|37
1636980900000|2021-11-15 12:55:00|39.02|38.72|39.01|38.71|39.07|38.77|39|38.7|61
1636981200000|2021-11-15 13:00:00|39.02|38.72|39.12|38.82|39.13|38.83|39.01|38.71|98
1636981500000|2021-11-15 13:05:00|39.13|38.83|39.18|38.88|39.2|38.9|39.08|38.78|109
1636981800000|2021-11-15 13:10:00|39.2|38.9|39.33|39.03|39.34|39.04|39.19|38.89|72
1636982100000|2021-11-15 13:15:00|39.32|39.02|39.16|38.86|39.33|39.03|39.14|38.84|63
1636982400000|2021-11-15 13:20:00|39.15|38.85|39.13|38.83|39.18|38.88|39.11|38.81|55
1636982700000|2021-11-15 13:25:00|39.14|38.84|39.14|38.84|39.18|38.88|39.12|38.82|57
1636983000000|2021-11-15 13:30:00|39.13|38.83|39.04|38.74|39.14|38.84|39.03|38.73|76
1636983300000|2021-11-15 13:35:00|39.03|38.73|39.12|38.82|39.12|38.82|39.01|38.71|94
1636983600000|2021-11-15 13:40:00|39.13|38.83|39.01|38.71|39.13|38.83|38.96|38.66|99
1636983900000|2021-11-15 13:45:00|39.02|38.72|38.99|38.69|39.03|38.73|38.95|38.65|52
1636984200000|2021-11-15 13:50:00|39|38.7|39.1|38.8|39.1|38.8|39|38.7|75
1636984500000|2021-11-15 13:55:00|39.09|38.79|39.14|38.84|39.15|38.85|39.08|38.78|118
1636984800000|2021-11-15 14:00:00|39.13|38.83|38.98|38.68|39.13|38.83|38.98|38.68|54
1636985100000|2021-11-15 14:05:00|38.99|38.69|39|38.7|39|38.7|38.94|38.64|45
1636985400000|2021-11-15 14:10:00|38.99|38.69|38.9|38.6|39.02|38.72|38.86|38.56|74
1636985700000|2021-11-15 14:15:00|38.91|38.61|38.86|38.56|38.93|38.63|38.86|38.56|70
1636986000000|2021-11-15 14:20:00|38.85|38.55|38.6|38.3|38.89|38.59|38.6|38.3|97
1636986300000|2021-11-15 14:25:00|38.61|38.31|38.78|38.48|38.81|38.51|38.59|38.29|95
1636986600000|2021-11-15 14:30:00|38.77|38.47|38.78|38.48|38.83|38.53|38.73|38.43|133
1636986900000|2021-11-15 14:35:00|38.77|38.47|38.8|38.5|38.82|38.52|38.77|38.47|108
1636987200000|2021-11-15 14:40:00|38.81|38.51|38.81|38.51|38.84|38.54|38.79|38.49|48
1636987500000|2021-11-15 14:45:00|38.8|38.5|38.65|38.35|38.81|38.51|38.65|38.35|65
1636987800000|2021-11-15 14:50:00|38.64|38.34|38.64|38.34|38.68|38.38|38.57|38.27|126
1636988100000|2021-11-15 14:55:00|38.63|38.33|38.68|38.38|38.72|38.42|38.63|38.33|60
1636988400000|2021-11-15 15:00:00|38.69|38.39|38.56|38.26|38.69|38.39|38.56|38.26|85
1636988700000|2021-11-15 15:05:00|38.55|38.25|38.51|38.21|38.61|38.31|38.46|38.16|145
1636989000000|2021-11-15 15:10:00|38.5|38.2|38.67|38.37|38.67|38.37|38.47|38.17|90
1636989300000|2021-11-15 15:15:00|38.66|38.36|38.69|38.39|38.7|38.4|38.61|38.31|62
1636989600000|2021-11-15 15:20:00|38.68|38.38|38.76|38.46|38.77|38.47|38.66|38.36|62
1636989900000|2021-11-15 15:25:00|38.77|38.47|38.76|38.46|38.8|38.5|38.72|38.42|98
1636990200000|2021-11-15 15:30:00|38.77|38.47|38.88|38.58|38.89|38.59|38.73|38.43|61
1636990500000|2021-11-15 15:35:00|38.89|38.59|38.93|38.63|38.93|38.63|38.88|38.58|134
1636990800000|2021-11-15 15:40:00|38.92|38.62|38.89|38.59|38.95|38.65|38.88|38.58|106
1636991100000|2021-11-15 15:45:00|38.88|38.58|39.07|38.77|39.07|38.77|38.86|38.56|73
1636991400000|2021-11-15 15:50:00|39.08|38.78|38.98|38.68|39.09|38.79|38.94|38.64|53
1636991700000|2021-11-15 15:55:00|38.99|38.69|39.25|38.95|39.26|38.96|38.98|38.68|94
1636992000000|2021-11-15 16:00:00|39.26|38.96|39.02|38.72|39.28|38.98|38.97|38.67|168
1636992300000|2021-11-15 16:05:00|39.03|38.73|39.06|38.76|39.17|38.87|39.02|38.72|114
1636992600000|2021-11-15 16:10:00|39.07|38.77|38.86|38.56|39.07|38.77|38.86|38.56|88
1636992900000|2021-11-15 16:15:00|38.85|38.55|38.85|38.55|38.95|38.65|38.79|38.49|94
1636993200000|2021-11-15 16:20:00|38.84|38.54|38.82|38.52|38.86|38.56|38.81|38.51|71
1636993500000|2021-11-15 16:25:00|38.81|38.51|38.72|38.42|38.81|38.51|38.66|38.36|137
1636993800000|2021-11-15 16:30:00|38.71|38.41|38.85|38.55|38.86|38.56|38.68|38.38|124
1636994100000|2021-11-15 16:35:00|38.86|38.56|38.88|38.58|38.96|38.66|38.85|38.55|158
1636994400000|2021-11-15 16:40:00|38.89|38.59|38.73|38.43|38.89|38.59|38.73|38.43|91
1636994700000|2021-11-15 16:45:00|38.72|38.42|38.55|38.25|38.72|38.42|38.54|38.24|80
1636995000000|2021-11-15 16:50:00|38.54|38.24|38.53|38.23|38.55|38.25|38.48|38.18|109
1636995300000|2021-11-15 16:55:00|38.54|38.24|38.66|38.36|38.67|38.37|38.53|38.23|125
1636995600000|2021-11-15 17:00:00|38.65|38.35|38.61|38.31|38.66|38.36|38.54|38.24|108
1636995900000|2021-11-15 17:05:00|38.6|38.3|38.55|38.25|38.61|38.31|38.54|38.24|78
1636996200000|2021-11-15 17:10:00|38.54|38.24|38.58|38.28|38.61|38.31|38.54|38.24|77
1636996500000|2021-11-15 17:15:00|38.59|38.29|38.62|38.32|38.64|38.34|38.58|38.28|70
1636996800000|2021-11-15 17:20:00|38.61|38.31|38.53|38.23|38.61|38.31|38.52|38.22|69
1636997100000|2021-11-15 17:25:00|38.54|38.24|38.58|38.28|38.59|38.29|38.53|38.23|71
1636997400000|2021-11-15 17:30:00|38.56|38.26|38.58|38.28|38.61|38.31|38.55|38.25|30
1636997700000|2021-11-15 17:35:00|38.59|38.29|38.61|38.31|38.62|38.32|38.57|38.27|43
1636998000000|2021-11-15 17:40:00|38.62|38.32|38.69|38.39|38.69|38.39|38.62|38.32|54
1636998300000|2021-11-15 17:45:00|38.7|38.4|38.67|38.37|38.74|38.44|38.66|38.36|78
1636998600000|2021-11-15 17:50:00|38.66|38.36|38.65|38.35|38.66|38.36|38.58|38.28|65
1636998900000|2021-11-15 17:55:00|38.64|38.34|38.6|38.3|38.64|38.34|38.57|38.27|77
1636999200000|2021-11-15 18:00:00|38.6|38.3|38.54|38.24|38.62|38.32|38.52|38.22|88
1636999500000|2021-11-15 18:05:00|38.53|38.23|38.62|38.32|38.68|38.38|38.53|38.23|79
1636999800000|2021-11-15 18:10:00|38.63|38.33|38.55|38.25|38.68|38.38|38.55|38.25|64
1637000100000|2021-11-15 18:15:00|38.54|38.24|38.48|38.18|38.56|38.26|38.45|38.15|59
1637000400000|2021-11-15 18:20:00|38.49|38.19|38.57|38.27|38.59|38.29|38.46|38.16|60
1637000700000|2021-11-15 18:25:00|38.56|38.26|38.55|38.25|38.57|38.27|38.53|38.23|53
1637001000000|2021-11-15 18:30:00|38.56|38.26|38.46|38.16|38.57|38.27|38.46|38.16|55
1637001300000|2021-11-15 18:35:00|38.47|38.17|38.43|38.13|38.47|38.17|38.43|38.13|43
1637001600000|2021-11-15 18:40:00|38.42|38.12|38.21|37.91|38.42|38.12|38.15|37.85|150
1637001900000|2021-11-15 18:45:00|38.21|37.91|38.17|37.87|38.21|37.91|38.16|37.86|109
1637002200000|2021-11-15 18:50:00|38.18|37.88|38.24|37.94|38.24|37.94|38.15|37.85|45
1637002500000|2021-11-15 18:55:00|38.23|37.93|38.3|38|38.35|38.05|38.23|37.93|85
1637002800000|2021-11-15 19:00:00|38.29|37.99|38.28|37.98|38.29|37.99|38.22|37.92|98
1637003100000|2021-11-15 19:05:00|38.27|37.97|38.36|38.06|38.37|38.07|38.27|37.97|85
1637003400000|2021-11-15 19:10:00|38.37|38.07|38.46|38.16|38.46|38.16|38.35|38.05|112
1637003700000|2021-11-15 19:15:00|38.45|38.15|38.45|38.15|38.48|38.18|38.43|38.13|61
1637004000000|2021-11-15 19:20:00|38.44|38.14|38.45|38.15|38.46|38.16|38.38|38.08|70
1637004300000|2021-11-15 19:25:00|38.46|38.16|38.5|38.2|38.53|38.23|38.45|38.15|95
1637004600000|2021-11-15 19:30:00|38.49|38.19|38.59|38.29|38.59|38.29|38.49|38.19|69
1637004900000|2021-11-15 19:35:00|38.58|38.28|38.59|38.29|38.63|38.33|38.57|38.27|76
1637005200000|2021-11-15 19:40:00|38.6|38.3|38.68|38.38|38.7|38.4|38.59|38.29|114
1637005500000|2021-11-15 19:45:00|38.69|38.39|38.6|38.3|38.69|38.39|38.59|38.29|56
1637005800000|2021-11-15 19:50:00|38.59|38.29|38.58|38.28|38.6|38.3|38.55|38.25|32
1637006100000|2021-11-15 19:55:00|38.59|38.29|38.68|38.38|38.68|38.38|38.57|38.27|64
1637006400000|2021-11-15 20:00:00|38.67|38.37|38.45|38.15|38.68|38.38|38.44|38.14|94
1637006700000|2021-11-15 20:05:00|38.44|38.14|38.38|38.08|38.44|38.14|38.35|38.05|58
1637007000000|2021-11-15 20:10:00|38.37|38.07|38.38|38.08|38.41|38.11|38.32|38.02|59
1637007300000|2021-11-15 20:15:00|38.37|38.07|38.28|37.98|38.37|38.07|38.28|37.98|44
1637007600000|2021-11-15 20:20:00|38.29|37.99|38.24|37.94|38.29|37.99|38.24|37.94|42
1637007900000|2021-11-15 20:25:00|38.23|37.93|38.19|37.89|38.24|37.94|38.18|37.88|52
1637008200000|2021-11-15 20:30:00|38.18|37.88|38.24|37.94|38.25|37.95|38.18|37.88|49
1637008500000|2021-11-15 20:35:00|38.23|37.93|38.19|37.89|38.3|38|38.19|37.89|31
1637008800000|2021-11-15 20:40:00|38.18|37.88|38.16|37.86|38.18|37.88|38.14|37.84|27
1637009100000|2021-11-15 20:45:00|38.15|37.85|38.21|37.91|38.25|37.95|38.08|37.78|152
1637009400000|2021-11-15 20:50:00|38.22|37.92|38.19|37.89|38.25|37.95|38.18|37.88|94
1637009700000|2021-11-15 20:55:00|38.18|37.88|38.06|37.76|38.19|37.89|38.06|37.76|69
1637010000000|2021-11-15 21:00:00|38.05|37.75|37.8|37.5|38.05|37.75|37.56|37.26|260
1637010300000|2021-11-15 21:05:00|37.79|37.49|37.74|37.44|37.92|37.62|37.71|37.41|146
1637010600000|2021-11-15 21:10:00|37.73|37.43|37.82|37.52|37.89|37.59|37.73|37.43|109
1637010900000|2021-11-15 21:15:00|37.84|37.54|37.97|37.67|38.02|37.72|37.84|37.54|102
1637011200000|2021-11-15 21:20:00|37.96|37.66|37.93|37.63|38.02|37.72|37.93|37.63|70
1637011500000|2021-11-15 21:25:00|37.94|37.64|37.85|37.55|37.99|37.69|37.8|37.5|119
1637011800000|2021-11-15 21:30:00|37.86|37.56|37.98|37.68|38.02|37.72|37.84|37.54|79
1637012100000|2021-11-15 21:35:00|37.99|37.69|37.94|37.64|38.01|37.71|37.91|37.61|46
1637012400000|2021-11-15 21:40:00|37.93|37.63|37.98|37.68|37.99|37.69|37.9|37.6|88
1637012700000|2021-11-15 21:45:00|37.99|37.69|37.99|37.69|38.03|37.73|37.97|37.67|55
1637013000000|2021-11-15 21:50:00|38|37.7|38.03|37.73|38.05|37.75|37.99|37.69|28
1637013300000|2021-11-15 21:55:00|38.04|37.74|38.09|37.79|38.12|37.82|38.04|37.74|57
1637013600000|2021-11-15 22:00:00|38.08|37.78|37.99|37.69|38.08|37.78|37.97|37.67|75
1637013900000|2021-11-15 22:05:00|37.98|37.68|38|37.7|38|37.7|37.96|37.66|53
1637014200000|2021-11-15 22:10:00|37.99|37.69|37.85|37.55|38|37.7|37.85|37.55|55
1637014500000|2021-11-15 22:15:00|37.86|37.56|37.82|37.52|37.86|37.56|37.75|37.45|57
1637014800000|2021-11-15 22:20:00|37.81|37.51|37.9|37.6|37.9|37.6|37.8|37.5|53
1637015100000|2021-11-15 22:25:00|37.89|37.59|37.88|37.58|37.91|37.61|37.86|37.56|53
1637015400000|2021-11-15 22:30:00|37.87|37.57|37.93|37.63|37.93|37.63|37.87|37.57|27
1637015700000|2021-11-15 22:35:00|37.94|37.64|38|37.7|38.01|37.71|37.93|37.63|36
1637016000000|2021-11-15 22:40:00|37.99|37.69|38|37.7|38.01|37.71|37.97|37.67|44
1637016300000|2021-11-15 22:45:00|37.99|37.69|38.03|37.73|38.09|37.79|37.97|37.67|58
1637016600000|2021-11-15 22:50:00|38.02|37.72|38.1|37.8|38.1|37.8|38.02|37.72|40
1637016900000|2021-11-15 22:55:00|38.08|37.78|38.1|37.8|38.12|37.82|38.07|37.77|59
1637017200000|2021-11-15 23:00:00|38.09|37.79|38.02|37.72|38.1|37.8|38|37.7|124
1637017500000|2021-11-15 23:05:00|38.03|37.73|38.05|37.75|38.09|37.79|38.03|37.73|99
1637017800000|2021-11-15 23:10:00|38.06|37.76|38|37.7|38.06|37.76|37.98|37.68|47
1637018100000|2021-11-15 23:15:00|37.98|37.68|38.06|37.76|38.06|37.76|37.97|37.67|36
1637018400000|2021-11-15 23:20:00|38.07|37.77|37.93|37.63|38.07|37.77|37.93|37.63|65
1637018700000|2021-11-15 23:25:00|37.92|37.62|37.83|37.53|37.93|37.63|37.83|37.53|48
1637019000000|2021-11-15 23:30:00|37.83|37.53|37.89|37.59|37.91|37.61|37.83|37.53|115
1637019300000|2021-11-15 23:35:00|37.88|37.58|37.89|37.59|37.92|37.62|37.88|37.58|96
1637019600000|2021-11-15 23:40:00|37.9|37.6|37.89|37.59|37.9|37.6|37.84|37.54|68
1637019900000|2021-11-15 23:45:00|37.88|37.58|37.88|37.58|37.9|37.6|37.87|37.57|30
1637020200000|2021-11-15 23:50:00|37.87|37.57|37.85|37.55|37.88|37.58|37.83|37.53|21
1637020500000|2021-11-15 23:55:00|37.86|37.56|37.84|37.54|37.87|37.57|37.71|37.41|113
1637020800000|2021-11-16 00:00:00|37.85|37.55|37.6|37.3|37.85|37.55|37.6|37.3|143
1637021100000|2021-11-16 00:05:00|37.61|37.31|37.42|37.12|37.67|37.37|37.35|37.05|153
1637021400000|2021-11-16 00:10:00|37.41|37.11|37.15|36.85|37.42|37.12|36.77|36.47|302
1637021700000|2021-11-16 00:15:00|37.14|36.84|37.08|36.78|37.26|36.96|36.94|36.64|252
1637022000000|2021-11-16 00:20:00|37.07|36.77|37.27|36.97|37.3|37|37.05|36.75|128
1637022300000|2021-11-16 00:25:00|37.28|36.98|37.13|36.83|37.28|36.98|37.08|36.78|141
1637022600000|2021-11-16 00:30:00|37.12|36.82|37.26|36.96|37.29|36.99|37.06|36.76|135
1637022900000|2021-11-16 00:35:00|37.27|36.97|37.25|36.95|37.28|36.98|37.13|36.83|168
1637023200000|2021-11-16 00:40:00|37.26|36.96|37.24|36.94|37.29|36.99|37.22|36.92|83
1637023500000|2021-11-16 00:45:00|37.23|36.93|37.26|36.96|37.43|37.13|37.23|36.93|97
1637023800000|2021-11-16 00:50:00|37.25|36.95|37.1|36.8|37.27|36.97|37.09|36.79|91
1637024100000|2021-11-16 00:55:00|37.09|36.79|36.87|36.57|37.17|36.87|36.82|36.52|181
1637024400000|2021-11-16 01:00:00|36.86|36.56|36.36|36.06|36.93|36.63|36.36|36.06|325
1637024700000|2021-11-16 01:05:00|36.35|36.05|36.27|35.97|36.36|36.06|35.61|35.31|399
1637025000000|2021-11-16 01:10:00|36.28|35.98|36.38|36.08|36.4|36.1|36.2|35.9|391
1637025300000|2021-11-16 01:15:00|36.37|36.07|36.31|36.01|36.43|36.13|36.19|35.89|338
1637025600000|2021-11-16 01:20:00|36.32|36.02|36.34|36.04|36.42|36.12|36.19|35.89|206
1637025900000|2021-11-16 01:25:00|36.33|36.03|36.25|35.95|36.36|36.06|36.19|35.89|213
1637026200000|2021-11-16 01:30:00|36.26|35.96|36.01|35.71|36.26|35.96|36|35.7|199
1637026500000|2021-11-16 01:35:00|36|35.7|36.18|35.88|36.21|35.91|35.93|35.63|189
1637026800000|2021-11-16 01:40:00|36.19|35.89|36.51|36.21|36.52|36.22|36.18|35.88|143
1637027100000|2021-11-16 01:45:00|36.52|36.22|36.46|36.16|36.55|36.25|36.39|36.09|134
1637027400000|2021-11-16 01:50:00|36.45|36.15|36.44|36.14|36.48|36.18|36.4|36.1|160
1637027700000|2021-11-16 01:55:00|36.45|36.15|36.37|36.07|36.45|36.15|36.33|36.03|89
1637028000000|2021-11-16 02:00:00|36.36|36.06|36.27|35.97|36.37|36.07|36.21|35.91|147
1637028300000|2021-11-16 02:05:00|36.26|35.96|36.24|35.94|36.27|35.97|36.18|35.88|136
1637028600000|2021-11-16 02:10:00|36.25|35.95|36.35|36.05|36.35|36.05|36.2|35.9|150
1637028900000|2021-11-16 02:15:00|36.34|36.04|36.28|35.98|36.35|36.05|36.27|35.97|61
1637029200000|2021-11-16 02:20:00|36.3|36|36.27|35.97|36.3|36|36.22|35.92|127
1637029500000|2021-11-16 02:25:00|36.28|35.98|36.17|35.87|36.28|35.98|36.17|35.87|69
1637029800000|2021-11-16 02:30:00|36.18|35.88|36.16|35.86|36.21|35.91|36.15|35.85|75
1637030100000|2021-11-16 02:35:00|36.17|35.87|36.09|35.79|36.17|35.87|36.02|35.72|126
1637030400000|2021-11-16 02:40:00|36.1|35.8|36.08|35.78|36.12|35.82|36.06|35.76|76
1637030700000|2021-11-16 02:45:00|36.07|35.77|36.04|35.74|36.18|35.88|36.03|35.73|93
1637031000000|2021-11-16 02:50:00|36.03|35.73|35.91|35.61|36.08|35.78|35.9|35.6|122
1637031300000|2021-11-16 02:55:00|35.9|35.6|35.95|35.65|35.99|35.69|35.9|35.6|147
1637031600000|2021-11-16 03:00:00|35.94|35.64|35.93|35.63|35.96|35.66|35.82|35.52|241
1637031900000|2021-11-16 03:05:00|35.95|35.65|36.07|35.77|36.13|35.83|35.94|35.64|120
1637032200000|2021-11-16 03:10:00|36.08|35.78|36.15|35.85|36.17|35.87|36.07|35.77|95
1637032500000|2021-11-16 03:15:00|36.14|35.84|36.1|35.8|36.15|35.85|36.07|35.77|83
1637032800000|2021-11-16 03:20:00|36.11|35.81|35.89|35.59|36.12|35.82|35.88|35.58|180
1637033100000|2021-11-16 03:25:00|35.88|35.58|35.63|35.33|35.93|35.63|35.5|35.2|187
1637033400000|2021-11-16 03:30:00|35.64|35.34|35.57|35.27|35.82|35.52|35.55|35.25|236
1637033700000|2021-11-16 03:35:00|35.58|35.28|35.46|35.16|35.69|35.39|35.34|35.04|255
1637034000000|2021-11-16 03:40:00|35.47|35.17|35.47|35.17|35.65|35.35|35.47|35.17|187
1637034300000|2021-11-16 03:45:00|35.48|35.18|35.73|35.43|35.73|35.43|35.33|35.03|296
1637034600000|2021-11-16 03:50:00|35.72|35.42|35.84|35.54|35.88|35.58|35.68|35.38|219
1637034900000|2021-11-16 03:55:00|35.83|35.53|35.56|35.26|35.89|35.59|35.54|35.24|209
1637035200000|2021-11-16 04:00:00|35.55|35.25|35.35|35.05|35.64|35.34|35.33|35.03|251
1637035500000|2021-11-16 04:05:00|35.36|35.06|35.6|35.3|35.62|35.32|35.33|35.03|240
1637035800000|2021-11-16 04:10:00|35.61|35.31|35.31|35.01|35.62|35.32|35.28|34.98|254
1637036100000|2021-11-16 04:15:00|35.32|35.02|35.34|35.04|35.45|35.15|35.3|35|267
1637036400000|2021-11-16 04:20:00|35.35|35.05|35.63|35.33|35.64|35.34|35.26|34.96|303
1637036700000|2021-11-16 04:25:00|35.64|35.34|35.89|35.59|35.92|35.62|35.61|35.31|244
1637037000000|2021-11-16 04:30:00|35.9|35.6|35.89|35.59|35.94|35.64|35.85|35.55|173
1637037300000|2021-11-16 04:35:00|35.9|35.6|35.94|35.64|35.95|35.65|35.88|35.58|130
1637037600000|2021-11-16 04:40:00|35.95|35.65|35.95|35.65|35.96|35.66|35.9|35.6|116
1637037900000|2021-11-16 04:45:00|35.96|35.66|35.92|35.62|35.96|35.66|35.87|35.57|84
1637038200000|2021-11-16 04:50:00|35.91|35.61|35.97|35.67|35.98|35.68|35.91|35.61|86
1637038500000|2021-11-16 04:55:00|35.96|35.66|35.87|35.57|35.97|35.67|35.86|35.56|101
1637038800000|2021-11-16 05:00:00|35.88|35.58|35.81|35.51|35.88|35.58|35.8|35.5|116
1637039100000|2021-11-16 05:05:00|35.83|35.53|35.77|35.47|35.83|35.53|35.69|35.39|108
1637039400000|2021-11-16 05:10:00|35.76|35.46|35.72|35.42|35.77|35.47|35.7|35.4|61
1637039700000|2021-11-16 05:15:00|35.71|35.41|35.82|35.52|35.82|35.52|35.71|35.41|62
1637040000000|2021-11-16 05:20:00|35.81|35.51|35.94|35.64|35.97|35.67|35.8|35.5|140
1637040300000|2021-11-16 05:25:00|35.93|35.63|35.94|35.64|35.95|35.65|35.87|35.57|121
1637040600000|2021-11-16 05:30:00|35.96|35.66|35.89|35.59|35.97|35.67|35.89|35.59|69
1637040900000|2021-11-16 05:35:00|35.9|35.6|35.82|35.52|35.9|35.6|35.82|35.52|55
1637041200000|2021-11-16 05:40:00|35.81|35.51|35.91|35.61|35.96|35.66|35.76|35.46|168
1637041500000|2021-11-16 05:45:00|35.92|35.62|35.77|35.47|35.92|35.62|35.76|35.46|105
1637041800000|2021-11-16 05:50:00|35.76|35.46|35.76|35.46|35.76|35.46|35.7|35.4|98
1637042100000|2021-11-16 05:55:00|35.75|35.45|35.69|35.39|35.76|35.46|35.65|35.35|93
1637042400000|2021-11-16 06:00:00|35.7|35.4|35.69|35.39|35.73|35.43|35.61|35.31|113
1637042700000|2021-11-16 06:05:00|35.7|35.4|35.56|35.26|35.7|35.4|35.54|35.24|94
1637043000000|2021-11-16 06:10:00|35.57|35.27|35.72|35.42|35.72|35.42|35.57|35.27|78
1637043300000|2021-11-16 06:15:00|35.71|35.41|35.56|35.26|35.74|35.44|35.56|35.26|76
1637043600000|2021-11-16 06:20:00|35.55|35.25|35.56|35.26|35.58|35.28|35.51|35.21|76
1637043900000|2021-11-16 06:25:00|35.57|35.27|35.38|35.08|35.6|35.3|35.38|35.08|124
1637044200000|2021-11-16 06:30:00|35.39|35.09|35.67|35.37|35.67|35.37|35.39|35.09|160
1637044500000|2021-11-16 06:35:00|35.66|35.36|35.58|35.28|35.72|35.42|35.58|35.28|108
1637044800000|2021-11-16 06:40:00|35.59|35.29|35.56|35.26|35.66|35.36|35.49|35.19|135
1637045100000|2021-11-16 06:45:00|35.57|35.27|35.72|35.42|35.8|35.5|35.56|35.26|157
1637045400000|2021-11-16 06:50:00|35.73|35.43|35.77|35.47|35.8|35.5|35.72|35.42|93
1637045700000|2021-11-16 06:55:00|35.76|35.46|35.85|35.55|35.92|35.62|35.72|35.42|116
1637046000000|2021-11-16 07:00:00|35.84|35.54|35.67|35.37|35.86|35.56|35.64|35.34|126
1637046300000|2021-11-16 07:05:00|35.68|35.38|35.88|35.58|35.89|35.59|35.68|35.38|91
1637046600000|2021-11-16 07:10:00|35.87|35.57|35.74|35.44|35.87|35.57|35.72|35.42|114
1637046900000|2021-11-16 07:15:00|35.73|35.43|35.8|35.5|35.91|35.61|35.73|35.43|104
1637047200000|2021-11-16 07:20:00|35.79|35.49|35.68|35.38|35.79|35.49|35.67|35.37|66
1637047500000|2021-11-16 07:25:00|35.67|35.37|35.78|35.48|35.81|35.51|35.66|35.36|84
1637047800000|2021-11-16 07:30:00|35.77|35.47|35.74|35.44|35.87|35.57|35.73|35.43|76
1637048100000|2021-11-16 07:35:00|35.75|35.45|35.69|35.39|35.75|35.45|35.67|35.37|117
1637048400000|2021-11-16 07:40:00|35.68|35.38|35.73|35.43|35.73|35.43|35.65|35.35|103
1637048700000|2021-11-16 07:45:00|35.74|35.44|35.83|35.53|35.83|35.53|35.71|35.41|43
1637049000000|2021-11-16 07:50:00|35.84|35.54|35.81|35.51|35.86|35.56|35.67|35.37|120
1637049300000|2021-11-16 07:55:00|35.82|35.52|35.85|35.55|35.85|35.55|35.75|35.45|127
1637049600000|2021-11-16 08:00:00|35.84|35.54|35.77|35.47|35.85|35.55|35.68|35.38|144
1637049900000|2021-11-16 08:05:00|35.78|35.48|35.97|35.67|35.97|35.67|35.78|35.48|120
1637050200000|2021-11-16 08:10:00|35.98|35.68|35.88|35.58|36.01|35.71|35.87|35.57|114
1637050500000|2021-11-16 08:15:00|35.89|35.59|35.75|35.45|35.89|35.59|35.69|35.39|119
1637050800000|2021-11-16 08:20:00|35.76|35.46|35.83|35.53|35.88|35.58|35.74|35.44|125
1637051100000|2021-11-16 08:25:00|35.82|35.52|35.7|35.4|35.82|35.52|35.68|35.38|87
1637051400000|2021-11-16 08:30:00|35.69|35.39|35.78|35.48|35.79|35.49|35.68|35.38|62
1637051700000|2021-11-16 08:35:00|35.79|35.49|35.79|35.49|35.8|35.5|35.71|35.41|58
1637052000000|2021-11-16 08:40:00|35.78|35.48|35.87|35.57|35.87|35.57|35.78|35.48|53
1637052300000|2021-11-16 08:45:00|35.86|35.56|35.75|35.45|35.87|35.57|35.74|35.44|59
1637052600000|2021-11-16 08:50:00|35.74|35.44|35.88|35.58|35.89|35.59|35.7|35.4|86
1637052900000|2021-11-16 08:55:00|35.89|35.59|35.87|35.57|35.93|35.63|35.85|35.55|61
1637053200000|2021-11-16 09:00:00|35.86|35.56|35.8|35.5|36|35.7|35.8|35.5|145
1637053500000|2021-11-16 09:05:00|35.81|35.51|35.75|35.45|35.83|35.53|35.7|35.4|132
1637053800000|2021-11-16 09:10:00|35.76|35.46|35.82|35.52|35.87|35.57|35.74|35.44|74
1637054100000|2021-11-16 09:15:00|35.83|35.53|35.61|35.31|35.83|35.53|35.59|35.29|113
1637054400000|2021-11-16 09:20:00|35.6|35.3|35.6|35.3|35.61|35.31|35.55|35.25|121
1637054700000|2021-11-16 09:25:00|35.59|35.29|35.63|35.33|35.64|35.34|35.54|35.24|116
1637055000000|2021-11-16 09:30:00|35.62|35.32|35.63|35.33|35.65|35.35|35.57|35.27|67
1637055300000|2021-11-16 09:35:00|35.64|35.34|35.44|35.14|35.64|35.34|35.42|35.12|138
1637055600000|2021-11-16 09:40:00|35.45|35.15|35.52|35.22|35.59|35.29|35.43|35.13|160
1637055900000|2021-11-16 09:45:00|35.51|35.21|35.51|35.21|35.59|35.29|35.5|35.2|121
1637056200000|2021-11-16 09:50:00|35.5|35.2|35.66|35.36|35.73|35.43|35.36|35.06|208
1637056500000|2021-11-16 09:55:00|35.65|35.35|35.36|35.06|35.65|35.35|35.36|35.06|202
1637056800000|2021-11-16 10:00:00|35.37|35.07|35.02|34.72|35.42|35.12|34.93|34.63|314
1637057100000|2021-11-16 10:05:00|35.01|34.71|33.76|33.46|35.01|34.71|33.75|33.45|426
1637057400000|2021-11-16 10:10:00|33.78|33.48|33.44|33.14|34.08|33.78|33.24|32.94|592
1637057700000|2021-11-16 10:15:00|33.41|33.11|34.15|33.85|34.15|33.85|33.39|33.09|448
1637058000000|2021-11-16 10:20:00|34.14|33.84|34.02|33.72|34.22|33.92|33.96|33.66|359
1637058300000|2021-11-16 10:25:00|34.01|33.71|34.24|33.94|34.25|33.95|33.84|33.54|263
1637058600000|2021-11-16 10:30:00|34.25|33.95|34.47|34.17|34.47|34.17|34.13|33.83|235
1637058900000|2021-11-16 10:35:00|34.46|34.16|34.67|34.37|34.69|34.39|34.4|34.1|218
1637059200000|2021-11-16 10:40:00|34.68|34.38|34.77|34.47|34.78|34.48|34.61|34.31|158
1637059500000|2021-11-16 10:45:00|34.78|34.48|34.63|34.33|34.8|34.5|34.57|34.27|179
1637059800000|2021-11-16 10:50:00|34.62|34.32|34.74|34.44|34.75|34.45|34.58|34.28|133
1637060100000|2021-11-16 10:55:00|34.73|34.43|34.93|34.63|35.03|34.73|34.73|34.43|179
1637060400000|2021-11-16 11:00:00|34.92|34.62|35.06|34.76|35.09|34.79|34.83|34.53|219
1637060700000|2021-11-16 11:05:00|35.05|34.75|35.12|34.82|35.14|34.84|35.01|34.71|170
1637061000000|2021-11-16 11:10:00|35.13|34.83|35.16|34.86|35.16|34.86|34.97|34.67|113
1637061300000|2021-11-16 11:15:00|35.15|34.85|35.1|34.8|35.17|34.87|35.08|34.78|108
1637061600000|2021-11-16 11:20:00|35.11|34.81|35.11|34.81|35.16|34.86|35.1|34.8|105
1637061900000|2021-11-16 11:25:00|35.12|34.82|35.29|34.99|35.29|34.99|35.1|34.8|87
1637062200000|2021-11-16 11:30:00|35.28|34.98|35.3|35|35.34|35.04|35.18|34.88|126
1637062500000|2021-11-16 11:35:00|35.31|35.01|35.19|34.89|35.36|35.06|35.19|34.89|110
1637062800000|2021-11-16 11:40:00|35.2|34.9|35.05|34.75|35.23|34.93|35.05|34.75|111
1637063100000|2021-11-16 11:45:00|35.06|34.76|35.13|34.83|35.15|34.85|35.04|34.74|84
1637063400000|2021-11-16 11:50:00|35.14|34.84|35.07|34.77|35.21|34.91|35.02|34.72|83
1637063700000|2021-11-16 11:55:00|35.06|34.76|35.1|34.8|35.14|34.84|35.04|34.74|98
1637064000000|2021-11-16 12:00:00|35.09|34.79|34.97|34.67|35.14|34.84|34.91|34.61|175
1637064300000|2021-11-16 12:05:00|34.96|34.66|35.1|34.8|35.11|34.81|34.9|34.6|167
1637064600000|2021-11-16 12:10:00|35.11|34.81|35.22|34.92|35.23|34.93|35|34.7|109
1637064900000|2021-11-16 12:15:00|35.23|34.93|35.13|34.83|35.23|34.93|35.13|34.83|86
1637065200000|2021-11-16 12:20:00|35.12|34.82|35.06|34.76|35.13|34.83|35.04|34.74|71
1637065500000|2021-11-16 12:25:00|35.05|34.75|35.01|34.71|35.11|34.81|35|34.7|91
1637065800000|2021-11-16 12:30:00|35.02|34.72|35.12|34.82|35.13|34.83|35.01|34.71|95
1637066100000|2021-11-16 12:35:00|35.11|34.81|35.07|34.77|35.13|34.83|35.03|34.73|86
1637066400000|2021-11-16 12:40:00|35.08|34.78|35.01|34.71|35.08|34.78|34.98|34.68|101
1637066700000|2021-11-16 12:45:00|35.02|34.72|35.01|34.71|35.07|34.77|34.98|34.68|41
1637067000000|2021-11-16 12:50:00|35|34.7|34.95|34.65|35.02|34.72|34.93|34.63|108
1637067300000|2021-11-16 12:55:00|34.94|34.64|34.57|34.27|34.95|34.65|34.55|34.25|151
1637067600000|2021-11-16 13:00:00|34.58|34.28|34.92|34.62|34.97|34.67|34.58|34.28|203
1637067900000|2021-11-16 13:05:00|34.91|34.61|34.82|34.52|34.94|34.64|34.74|34.44|91
1637068200000|2021-11-16 13:10:00|34.81|34.51|34.85|34.55|34.88|34.58|34.78|34.48|91
1637068500000|2021-11-16 13:15:00|34.86|34.56|35.11|34.81|35.23|34.93|34.84|34.54|169
1637068800000|2021-11-16 13:20:00|35.1|34.8|35.01|34.71|35.1|34.8|35.01|34.71|80
1637069100000|2021-11-16 13:25:00|35.02|34.72|35.06|34.76|35.17|34.87|35.01|34.71|101
1637069400000|2021-11-16 13:30:00|35.07|34.77|34.98|34.68|35.07|34.77|34.97|34.67|110
1637069700000|2021-11-16 13:35:00|34.99|34.69|35.15|34.85|35.17|34.87|34.99|34.69|111
1637070000000|2021-11-16 13:40:00|35.14|34.84|35.15|34.85|35.2|34.9|35.11|34.81|120
1637070300000|2021-11-16 13:45:00|35.16|34.86|35.1|34.8|35.21|34.91|35.08|34.78|80
1637070600000|2021-11-16 13:50:00|35.11|34.81|35.13|34.83|35.14|34.84|34.98|34.68|114
1637070900000|2021-11-16 13:55:00|35.14|34.84|35.05|34.75|35.15|34.85|35.04|34.74|77
1637071200000|2021-11-16 14:00:00|35.06|34.76|35.14|34.84|35.15|34.85|35.02|34.72|122
1637071500000|2021-11-16 14:05:00|35.13|34.83|35.37|35.07|35.4|35.1|35.13|34.83|110
1637071800000|2021-11-16 14:10:00|35.38|35.08|35.31|35.01|35.39|35.09|35.29|34.99|148
1637072100000|2021-11-16 14:15:00|35.32|35.02|35.34|35.04|35.36|35.06|35.28|34.98|122
1637072400000|2021-11-16 14:20:00|35.35|35.05|35.39|35.09|35.4|35.1|35.34|35.04|67
1637072700000|2021-11-16 14:25:00|35.38|35.08|35.37|35.07|35.41|35.11|35.33|35.03|61
1637073000000|2021-11-16 14:30:00|35.38|35.08|35.41|35.11|35.42|35.12|35.32|35.02|78
1637073300000|2021-11-16 14:35:00|35.42|35.12|35.5|35.2|35.55|35.25|35.41|35.11|94
1637073600000|2021-11-16 14:40:00|35.51|35.21|35.6|35.3|35.6|35.3|35.51|35.21|124
1637073900000|2021-11-16 14:45:00|35.59|35.29|35.53|35.23|35.62|35.32|35.51|35.21|119
1637074200000|2021-11-16 14:50:00|35.54|35.24|35.4|35.1|35.56|35.26|35.34|35.04|123
1637074500000|2021-11-16 14:55:00|35.39|35.09|35.29|34.99|35.4|35.1|35.25|34.95|139
1637074800000|2021-11-16 15:00:00|35.3|35|35.29|34.99|35.38|35.08|35.25|34.95|121
1637075100000|2021-11-16 15:05:00|35.3|35|35.32|35.02|35.33|35.03|35.28|34.98|104
1637075400000|2021-11-16 15:10:00|35.31|35.01|35.22|34.92|35.31|35.01|35.19|34.89|98
1637075700000|2021-11-16 15:15:00|35.23|34.93|35.27|34.97|35.28|34.98|35.21|34.91|65
1637076000000|2021-11-16 15:20:00|35.26|34.96|35.24|34.94|35.28|34.98|35.2|34.9|70
1637076300000|2021-11-16 15:25:00|35.25|34.95|35.21|34.91|35.25|34.95|35.21|34.91|51
1637076600000|2021-11-16 15:30:00|35.2|34.9|35.19|34.89|35.25|34.95|35.1|34.8|103
1637076900000|2021-11-16 15:35:00|35.2|34.9|35.22|34.92|35.27|34.97|35.19|34.89|55
1637077200000|2021-11-16 15:40:00|35.21|34.91|35.17|34.87|35.25|34.95|35.15|34.85|58
1637077500000|2021-11-16 15:45:00|35.15|34.85|35.09|34.79|35.18|34.88|35.09|34.79|93
1637077800000|2021-11-16 15:50:00|35.1|34.8|35.11|34.81|35.12|34.82|35.07|34.77|65
1637078100000|2021-11-16 15:55:00|35.13|34.83|35.07|34.77|35.13|34.83|35.01|34.71|78
1637078400000|2021-11-16 16:00:00|35.06|34.76|35.12|34.82|35.19|34.89|35.04|34.74|136
1637078700000|2021-11-16 16:05:00|35.11|34.81|35.07|34.77|35.11|34.81|35.01|34.71|113
1637079000000|2021-11-16 16:10:00|35.06|34.76|35.15|34.85|35.18|34.88|35.06|34.76|129
1637079300000|2021-11-16 16:15:00|35.14|34.84|35.11|34.81|35.25|34.95|35.11|34.81|113
1637079600000|2021-11-16 16:20:00|35.12|34.82|35.08|34.78|35.15|34.85|35.07|34.77|69
1637079900000|2021-11-16 16:25:00|35.07|34.77|35.07|34.77|35.08|34.78|35.02|34.72|65
1637080200000|2021-11-16 16:30:00|35.08|34.78|35.03|34.73|35.1|34.8|35.03|34.73|30
1637080500000|2021-11-16 16:35:00|35.04|34.74|35.03|34.73|35.11|34.81|35.02|34.72|68
1637080800000|2021-11-16 16:40:00|35.05|34.75|35.03|34.73|35.06|34.76|34.99|34.69|117
1637081100000|2021-11-16 16:45:00|35.02|34.72|35.1|34.8|35.12|34.82|35.02|34.72|75
1637081400000|2021-11-16 16:50:00|35.11|34.81|35.14|34.84|35.16|34.86|35.09|34.79|94
1637081700000|2021-11-16 16:55:00|35.15|34.85|35.15|34.85|35.17|34.87|35.14|34.84|69
1637082000000|2021-11-16 17:00:00|35.16|34.86|35.23|34.93|35.24|34.94|35.14|34.84|60
1637082300000|2021-11-16 17:05:00|35.24|34.94|35.22|34.92|35.28|34.98|35.21|34.91|57
1637082600000|2021-11-16 17:10:00|35.23|34.93|35.27|34.97|35.3|35|35.22|34.92|72
1637082900000|2021-11-16 17:15:00|35.28|34.98|35.29|34.99|35.32|35.02|35.27|34.97|86
1637083200000|2021-11-16 17:20:00|35.28|34.98|35.22|34.92|35.29|34.99|35.19|34.89|99
1637083500000|2021-11-16 17:25:00|35.21|34.91|35.22|34.92|35.22|34.92|35.18|34.88|54
1637083800000|2021-11-16 17:30:00|35.21|34.91|35.06|34.76|35.21|34.91|35.01|34.71|136
1637084100000|2021-11-16 17:35:00|35.07|34.77|35.13|34.83|35.15|34.85|35.05|34.75|56
1637084400000|2021-11-16 17:40:00|35.14|34.84|35.14|34.84|35.14|34.84|35.1|34.8|85
1637084700000|2021-11-16 17:45:00|35.13|34.83|35.18|34.88|35.19|34.89|35.09|34.79|53
1637085000000|2021-11-16 17:50:00|35.17|34.87|35.2|34.9|35.21|34.91|35.13|34.83|58
1637085300000|2021-11-16 17:55:00|35.21|34.91|35.08|34.78|35.21|34.91|35.07|34.77|61
1637085600000|2021-11-16 18:00:00|35.09|34.79|35.15|34.85|35.15|34.85|35.09|34.79|41
1637085900000|2021-11-16 18:05:00|35.16|34.86|35.17|34.87|35.2|34.9|35.13|34.83|68
1637086200000|2021-11-16 18:10:00|35.18|34.88|35.11|34.81|35.19|34.89|35.09|34.79|58
1637086500000|2021-11-16 18:15:00|35.12|34.82|35.12|34.82|35.18|34.88|35.11|34.81|67
1637086800000|2021-11-16 18:20:00|35.13|34.83|35.11|34.81|35.15|34.85|35.1|34.8|75
1637087100000|2021-11-16 18:25:00|35.12|34.82|35.04|34.74|35.12|34.82|35.04|34.74|31
1637087400000|2021-11-16 18:30:00|35.05|34.75|35.03|34.73|35.15|34.85|35.03|34.73|77
1637087700000|2021-11-16 18:35:00|35.02|34.72|34.87|34.57|35.06|34.76|34.86|34.56|133
1637088000000|2021-11-16 18:40:00|34.88|34.58|34.82|34.52|34.9|34.6|34.8|34.5|149
1637088300000|2021-11-16 18:45:00|34.81|34.51|34.8|34.5|34.85|34.55|34.75|34.45|80
1637088600000|2021-11-16 18:50:00|34.81|34.51|34.88|34.58|34.9|34.6|34.8|34.5|45
1637088900000|2021-11-16 18:55:00|34.89|34.59|34.75|34.45|34.89|34.59|34.75|34.45|79
1637089200000|2021-11-16 19:00:00|34.74|34.44|34.98|34.68|35.02|34.72|34.7|34.4|139
1637089500000|2021-11-16 19:05:00|34.99|34.69|35.06|34.76|35.08|34.78|34.99|34.69|59
1637089800000|2021-11-16 19:10:00|35.07|34.77|34.98|34.68|35.09|34.79|34.97|34.67|64
1637090100000|2021-11-16 19:15:00|34.99|34.69|35.06|34.76|35.06|34.76|34.91|34.61|85
1637090400000|2021-11-16 19:20:00|35.07|34.77|35.08|34.78|35.11|34.81|35.06|34.76|54
1637090700000|2021-11-16 19:25:00|35.09|34.79|35.09|34.79|35.1|34.8|35.05|34.75|75
1637091000000|2021-11-16 19:30:00|35.1|34.8|35.13|34.83|35.21|34.91|35.08|34.78|102
1637091300000|2021-11-16 19:35:00|35.12|34.82|34.9|34.6|35.2|34.9|34.89|34.59|107
1637091600000|2021-11-16 19:40:00|34.89|34.59|34.87|34.57|34.91|34.61|34.87|34.57|51
1637091900000|2021-11-16 19:45:00|34.86|34.56|34.72|34.42|34.87|34.57|34.69|34.39|94
1637092200000|2021-11-16 19:50:00|34.71|34.41|34.74|34.44|34.79|34.49|34.7|34.4|84
1637092500000|2021-11-16 19:55:00|34.77|34.47|35.04|34.74|35.04|34.74|34.74|34.44|112
1637092800000|2021-11-16 20:00:00|35.03|34.73|34.83|34.53|35.03|34.73|34.77|34.47|113
1637093100000|2021-11-16 20:05:00|34.84|34.54|34.86|34.56|35.02|34.72|34.84|34.54|120
1637093400000|2021-11-16 20:10:00|34.85|34.55|34.75|34.45|34.89|34.59|34.72|34.42|108
1637093700000|2021-11-16 20:15:00|34.76|34.46|34.62|34.32|34.76|34.46|34.57|34.27|140
1637094000000|2021-11-16 20:20:00|34.63|34.33|34.61|34.31|34.7|34.4|34.57|34.27|112
1637094300000|2021-11-16 20:25:00|34.62|34.32|34.54|34.24|34.75|34.45|34.53|34.23|131
1637094600000|2021-11-16 20:30:00|34.53|34.23|34.54|34.24|34.59|34.29|34.49|34.19|77
1637094900000|2021-11-16 20:35:00|34.53|34.23|34.27|33.97|34.56|34.26|34.27|33.97|156
1637095200000|2021-11-16 20:40:00|34.26|33.96|34.25|33.95|34.32|34.02|34.12|33.82|188
1637095500000|2021-11-16 20:45:00|34.24|33.94|34.48|34.18|34.52|34.22|34.13|33.83|184
1637095800000|2021-11-16 20:50:00|34.49|34.19|34.33|34.03|34.53|34.23|34.3|34|149
1637096100000|2021-11-16 20:55:00|34.32|34.02|34.55|34.25|34.55|34.25|34.3|34|215
1637096400000|2021-11-16 21:00:00|34.54|34.24|34.79|34.49|34.83|34.53|34.51|34.21|130
1637096700000|2021-11-16 21:05:00|34.8|34.5|34.87|34.57|34.88|34.58|34.77|34.47|151
1637097000000|2021-11-16 21:10:00|34.86|34.56|34.9|34.6|34.91|34.61|34.78|34.48|119
1637097300000|2021-11-16 21:15:00|34.91|34.61|34.86|34.56|35|34.7|34.86|34.56|88
1637097600000|2021-11-16 21:20:00|34.85|34.55|34.9|34.6|34.96|34.66|34.84|34.54|108
1637097900000|2021-11-16 21:25:00|34.89|34.59|34.78|34.48|34.89|34.59|34.76|34.46|106
1637098200000|2021-11-16 21:30:00|34.77|34.47|34.86|34.56|34.9|34.6|34.73|34.43|97
1637098500000|2021-11-16 21:35:00|34.85|34.55|34.86|34.56|34.87|34.57|34.8|34.5|76
1637098800000|2021-11-16 21:40:00|34.85|34.55|34.85|34.55|34.92|34.62|34.83|34.53|82
1637099100000|2021-11-16 21:45:00|34.84|34.54|34.84|34.54|34.84|34.54|34.78|34.48|56
1637099400000|2021-11-16 21:50:00|34.83|34.53|34.86|34.56|34.88|34.58|34.8|34.5|50
1637099700000|2021-11-16 21:55:00|34.85|34.55|34.85|34.55|34.88|34.58|34.81|34.51|92
1637100000000|2021-11-16 22:00:00|34.86|34.56|34.96|34.66|34.96|34.66|34.85|34.55|43
1637100300000|2021-11-16 22:05:00|34.97|34.67|34.91|34.61|34.98|34.68|34.88|34.58|43
1637100600000|2021-11-16 22:10:00|34.92|34.62|34.96|34.66|34.97|34.67|34.91|34.61|49
1637100900000|2021-11-16 22:15:00|34.95|34.65|34.94|34.64|34.97|34.67|34.94|34.64|36
1637101200000|2021-11-16 22:20:00|34.95|34.65|35.02|34.72|35.03|34.73|34.94|34.64|56
1637101500000|2021-11-16 22:25:00|35.01|34.71|35.02|34.72|35.03|34.73|34.94|34.64|51
1637101800000|2021-11-16 22:30:00|35.02|34.72|35.02|34.72|35.04|34.74|35|34.7|54
1637102100000|2021-11-16 22:35:00|35.01|34.71|35|34.7|35.02|34.72|35|34.7|36
1637102400000|2021-11-16 22:40:00|34.99|34.69|34.99|34.69|35|34.7|34.97|34.67|29
1637102700000|2021-11-16 22:45:00|34.98|34.68|34.92|34.62|34.99|34.69|34.91|34.61|46
1637103000000|2021-11-16 22:50:00|34.93|34.63|34.92|34.62|34.95|34.65|34.9|34.6|34
1637103300000|2021-11-16 22:55:00|34.91|34.61|34.91|34.61|34.92|34.62|34.84|34.54|45
1637103600000|2021-11-16 23:00:00|34.92|34.62|34.87|34.57|34.93|34.63|34.85|34.55|49
1637103900000|2021-11-16 23:05:00|34.86|34.56|34.86|34.56|34.89|34.59|34.82|34.52|75
1637104200000|2021-11-16 23:10:00|34.85|34.55|34.75|34.45|34.89|34.59|34.73|34.43|82
1637104500000|2021-11-16 23:15:00|34.76|34.46|34.71|34.41|34.78|34.48|34.71|34.41|131
1637104800000|2021-11-16 23:20:00|34.73|34.43|34.76|34.46|34.77|34.47|34.7|34.4|86
1637105100000|2021-11-16 23:25:00|34.77|34.47|34.76|34.46|34.84|34.54|34.73|34.43|103
1637105400000|2021-11-16 23:30:00|34.77|34.47|34.74|34.44|34.79|34.49|34.69|34.39|128
1637105700000|2021-11-16 23:35:00|34.73|34.43|34.67|34.37|34.76|34.46|34.65|34.35|56
1637106000000|2021-11-16 23:40:00|34.66|34.36|34.68|34.38|34.71|34.41|34.64|34.34|87
1637106300000|2021-11-16 23:45:00|34.68|34.38|34.55|34.25|34.68|34.38|34.53|34.23|47
1637106600000|2021-11-16 23:50:00|34.54|34.24|34.55|34.25|34.59|34.29|34.49|34.19|124
1637106900000|2021-11-16 23:55:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|95
1637107200000|2021-11-17 00:00:00|34.47|34.17|34.32|34.02|34.6|34.3|34.29|33.99|150
1637107500000|2021-11-17 00:05:00|34.31|34.01|34.68|34.38|34.68|34.38|34.29|33.99|157
1637107800000|2021-11-17 00:10:00|34.67|34.37|34.62|34.32|34.82|34.52|34.62|34.32|116
1637108100000|2021-11-17 00:15:00|34.63|34.33|34.46|34.16|34.71|34.41|34.46|34.16|186
1637108400000|2021-11-17 00:20:00|34.45|34.15|34.32|34.02|34.45|34.15|34.26|33.96|180
1637108700000|2021-11-17 00:25:00|34.31|34.01|34.35|34.05|34.4|34.1|34.31|34.01|86
1637109000000|2021-11-17 00:30:00|34.36|34.06|34.53|34.23|34.56|34.26|34.36|34.06|110
1637109300000|2021-11-17 00:35:00|34.54|34.24|34.49|34.19|34.61|34.31|34.45|34.15|108
1637109600000|2021-11-17 00:40:00|34.5|34.2|34.37|34.07|34.54|34.24|34.34|34.04|110
1637109900000|2021-11-17 00:45:00|34.38|34.08|34.23|33.93|34.42|34.12|34.23|33.93|95
1637110200000|2021-11-17 00:50:00|34.22|33.92|34.29|33.99|34.32|34.02|34.21|33.91|109
1637110500000|2021-11-17 00:55:00|34.3|34|34.32|34.02|34.39|34.09|34.29|33.99|118
1637110800000|2021-11-17 01:00:00|34.31|34.01|34.26|33.96|34.47|34.17|34.26|33.96|131
1637111100000|2021-11-17 01:05:00|34.25|33.95|34.24|33.94|34.33|34.03|34.22|33.92|132
1637111400000|2021-11-17 01:10:00|34.23|33.93|34.4|34.1|34.4|34.1|34.22|33.92|83
1637111700000|2021-11-17 01:15:00|34.39|34.09|34.36|34.06|34.42|34.12|34.36|34.06|65
1637112000000|2021-11-17 01:20:00|34.37|34.07|34.47|34.17|34.48|34.18|34.36|34.06|54
1637112300000|2021-11-17 01:25:00|34.48|34.18|34.67|34.37|34.69|34.39|34.48|34.18|120
1637112600000|2021-11-17 01:30:00|34.68|34.38|34.7|34.4|34.73|34.43|34.57|34.27|123
1637112900000|2021-11-17 01:35:00|34.71|34.41|34.6|34.3|34.71|34.41|34.6|34.3|74
1637113200000|2021-11-17 01:40:00|34.59|34.29|34.58|34.28|34.6|34.3|34.53|34.23|82
1637113500000|2021-11-17 01:45:00|34.59|34.29|34.33|34.03|34.6|34.3|34.32|34.02|99
1637113800000|2021-11-17 01:50:00|34.32|34.02|34.2|33.9|34.33|34.03|34.19|33.89|111
1637114100000|2021-11-17 01:55:00|34.21|33.91|34.16|33.86|34.24|33.94|34.1|33.8|145
1637114400000|2021-11-17 02:00:00|34.15|33.85|34.1|33.8|34.2|33.9|34.09|33.79|104
1637114700000|2021-11-17 02:05:00|34.11|33.81|34.33|34.03|34.34|34.04|34.1|33.8|145
1637115000000|2021-11-17 02:10:00|34.32|34.02|34.2|33.9|34.33|34.03|34.2|33.9|78
1637115300000|2021-11-17 02:15:00|34.21|33.91|34.22|33.92|34.23|33.93|34.15|33.85|95
1637115600000|2021-11-17 02:20:00|34.23|33.93|34.27|33.97|34.33|34.03|34.22|33.92|62
1637115900000|2021-11-17 02:25:00|34.28|33.98|34.26|33.96|34.31|34.01|34.26|33.96|55
1637116200000|2021-11-17 02:30:00|34.25|33.95|34.14|33.84|34.28|33.98|34.12|33.82|117
1637116500000|2021-11-17 02:35:00|34.13|33.83|34.21|33.91|34.22|33.92|34.12|33.82|90
1637116800000|2021-11-17 02:40:00|34.2|33.9|34.09|33.79|34.22|33.92|34.08|33.78|63
1637117100000|2021-11-17 02:45:00|34.08|33.78|33.97|33.67|34.11|33.81|33.97|33.67|128
1637117400000|2021-11-17 02:50:00|33.98|33.68|33.84|33.54|34.05|33.75|33.84|33.54|117
1637117700000|2021-11-17 02:55:00|33.85|33.55|33.87|33.57|33.92|33.62|33.85|33.55|101
1637118000000|2021-11-17 03:00:00|33.88|33.58|33.9|33.6|34.02|33.72|33.87|33.57|95
1637118300000|2021-11-17 03:05:00|33.89|33.59|33.63|33.33|33.9|33.6|33.59|33.29|197
1637118600000|2021-11-17 03:10:00|33.62|33.32|33.52|33.22|33.67|33.37|33.51|33.21|229
1637118900000|2021-11-17 03:15:00|33.53|33.23|33.75|33.45|33.77|33.47|33.46|33.16|213
1637119200000|2021-11-17 03:20:00|33.74|33.44|33.84|33.54|33.88|33.58|33.71|33.41|139
1637119500000|2021-11-17 03:25:00|33.85|33.55|34.15|33.85|34.16|33.86|33.83|33.53|173
1637119800000|2021-11-17 03:30:00|34.16|33.86|34.27|33.97|34.38|34.08|34.14|33.84|234
1637120100000|2021-11-17 03:35:00|34.26|33.96|34.09|33.79|34.27|33.97|34|33.7|137
1637120400000|2021-11-17 03:40:00|34.08|33.78|33.97|33.67|34.1|33.8|33.93|33.63|170
1637120700000|2021-11-17 03:45:00|33.98|33.68|34|33.7|34.03|33.73|33.87|33.57|142
1637121000000|2021-11-17 03:50:00|34.01|33.71|33.94|33.64|34.14|33.84|33.94|33.64|169
1637121300000|2021-11-17 03:55:00|33.95|33.65|33.72|33.42|33.99|33.69|33.71|33.41|135
1637121600000|2021-11-17 04:00:00|33.71|33.41|33.73|33.43|33.8|33.5|33.6|33.3|257
1637121900000|2021-11-17 04:05:00|33.74|33.44|33.62|33.32|33.83|33.53|33.61|33.31|180
1637122200000|2021-11-17 04:10:00|33.61|33.31|33.56|33.26|33.68|33.38|33.54|33.24|173
1637122500000|2021-11-17 04:15:00|33.55|33.25|33.71|33.41|33.72|33.42|33.49|33.19|219
1637122800000|2021-11-17 04:20:00|33.7|33.4|33.84|33.54|33.94|33.64|33.64|33.34|224
1637123100000|2021-11-17 04:25:00|33.82|33.52|33.98|33.68|33.98|33.68|33.78|33.48|168
1637123400000|2021-11-17 04:30:00|33.97|33.67|34.01|33.71|34.03|33.73|33.9|33.6|173
1637123700000|2021-11-17 04:35:00|34|33.7|33.89|33.59|34.01|33.71|33.79|33.49|173
1637124000000|2021-11-17 04:40:00|33.88|33.58|33.85|33.55|34.01|33.71|33.85|33.55|145
1637124300000|2021-11-17 04:45:00|33.86|33.56|33.59|33.29|33.86|33.56|33.59|33.29|186
1637124600000|2021-11-17 04:50:00|33.6|33.3|33.63|33.33|33.65|33.35|33.56|33.26|163
1637124900000|2021-11-17 04:55:00|33.64|33.34|33.92|33.62|33.92|33.62|33.63|33.33|164
1637125200000|2021-11-17 05:00:00|33.93|33.63|34.12|33.82|34.13|33.83|33.85|33.55|153
1637125500000|2021-11-17 05:05:00|34.11|33.81|34.12|33.82|34.14|33.84|34.01|33.71|147
1637125800000|2021-11-17 05:10:00|34.13|33.83|34.01|33.71|34.13|33.83|34|33.7|126
1637126100000|2021-11-17 05:15:00|34|33.7|34|33.7|34.09|33.79|33.99|33.69|108
1637126400000|2021-11-17 05:20:00|34.01|33.71|34.14|33.84|34.15|33.85|34|33.7|93
1637126700000|2021-11-17 05:25:00|34.13|33.83|33.99|33.69|34.13|33.83|33.97|33.67|100
1637127000000|2021-11-17 05:30:00|33.98|33.68|34.06|33.76|34.09|33.79|33.97|33.67|123
1637127300000|2021-11-17 05:35:00|34.07|33.77|34.15|33.85|34.17|33.87|34.05|33.75|95
1637127600000|2021-11-17 05:40:00|34.14|33.84|34.14|33.84|34.17|33.87|34.12|33.82|86
1637127900000|2021-11-17 05:45:00|34.13|33.83|34.1|33.8|34.21|33.91|34.08|33.78|122
1637128200000|2021-11-17 05:50:00|34.11|33.81|34.02|33.72|34.12|33.82|34.01|33.71|113
1637128500000|2021-11-17 05:55:00|34.03|33.73|34.14|33.84|34.17|33.87|34.01|33.71|95
1637128800000|2021-11-17 06:00:00|34.15|33.85|34.1|33.8|34.15|33.85|34.04|33.74|142
1637129100000|2021-11-17 06:05:00|34.11|33.81|34.04|33.74|34.15|33.85|34.04|33.74|97
1637129400000|2021-11-17 06:10:00|34.03|33.73|33.91|33.61|34.04|33.74|33.87|33.57|105
1637129700000|2021-11-17 06:15:00|33.92|33.62|33.83|33.53|33.98|33.68|33.79|33.49|126
1637130000000|2021-11-17 06:20:00|33.82|33.52|33.87|33.57|33.87|33.57|33.79|33.49|121
1637130300000|2021-11-17 06:25:00|33.88|33.58|33.86|33.56|33.9|33.6|33.76|33.46|119
1637130600000|2021-11-17 06:30:00|33.87|33.57|34|33.7|34|33.7|33.86|33.56|83
1637130900000|2021-11-17 06:35:00|33.99|33.69|33.97|33.67|34.02|33.72|33.89|33.59|94
1637131200000|2021-11-17 06:40:00|33.96|33.66|33.92|33.62|33.98|33.68|33.89|33.59|85
1637131500000|2021-11-17 06:45:00|33.93|33.63|33.64|33.34|33.93|33.63|33.62|33.32|97
1637131800000|2021-11-17 06:50:00|33.63|33.33|33.53|33.23|33.63|33.33|33.44|33.14|182
1637132100000|2021-11-17 06:55:00|33.54|33.24|33.78|33.48|33.78|33.48|33.53|33.23|159
1637132400000|2021-11-17 07:00:00|33.77|33.47|33.76|33.46|33.92|33.62|33.75|33.45|125
1637132700000|2021-11-17 07:05:00|33.77|33.47|33.66|33.36|33.8|33.5|33.63|33.33|120
1637133000000|2021-11-17 07:10:00|33.65|33.35|33.62|33.32|33.72|33.42|33.6|33.3|114
1637133300000|2021-11-17 07:15:00|33.61|33.31|33.6|33.3|33.69|33.39|33.57|33.27|84
1637133600000|2021-11-17 07:20:00|33.59|33.29|33.69|33.39|33.71|33.41|33.56|33.26|120
1637133900000|2021-11-17 07:25:00|33.7|33.4|33.7|33.4|33.75|33.45|33.67|33.37|104
1637134200000|2021-11-17 07:30:00|33.71|33.41|33.81|33.51|33.81|33.51|33.7|33.4|68
1637134500000|2021-11-17 07:35:00|33.8|33.5|33.92|33.62|33.92|33.62|33.79|33.49|121
1637134800000|2021-11-17 07:40:00|33.93|33.63|34.2|33.9|34.2|33.9|33.93|33.63|121
1637135100000|2021-11-17 07:45:00|34.19|33.89|34.3|34|34.31|34.01|34.12|33.82|162
1637135400000|2021-11-17 07:50:00|34.31|34.01|34.17|33.87|34.31|34.01|34.17|33.87|77
1637135700000|2021-11-17 07:55:00|34.18|33.88|33.98|33.68|34.18|33.88|33.98|33.68|149
1637136000000|2021-11-17 08:00:00|33.99|33.69|34.05|33.75|34.05|33.75|33.9|33.6|151
1637136300000|2021-11-17 08:05:00|34.06|33.76|33.99|33.69|34.11|33.81|33.98|33.68|89
1637136600000|2021-11-17 08:10:00|34|33.7|34.1|33.8|34.12|33.82|33.97|33.67|95
1637136900000|2021-11-17 08:15:00|34.09|33.79|34.2|33.9|34.21|33.91|34.05|33.75|148
1637137200000|2021-11-17 08:20:00|34.19|33.89|34.16|33.86|34.28|33.98|34.14|33.84|93
1637137500000|2021-11-17 08:25:00|34.15|33.85|34.06|33.76|34.16|33.86|34.05|33.75|76
1637137800000|2021-11-17 08:30:00|34.05|33.75|33.95|33.65|34.06|33.76|33.93|33.63|78
1637138100000|2021-11-17 08:35:00|33.94|33.64|34.07|33.77|34.09|33.79|33.94|33.64|100
1637138400000|2021-11-17 08:40:00|34.06|33.76|34.03|33.73|34.08|33.78|33.97|33.67|109
1637138700000|2021-11-17 08:45:00|34.02|33.72|34.04|33.74|34.16|33.86|33.97|33.67|111
1637139000000|2021-11-17 08:50:00|34.03|33.73|33.92|33.62|34.04|33.74|33.91|33.61|86
1637139300000|2021-11-17 08:55:00|33.91|33.61|33.85|33.55|33.93|33.63|33.84|33.54|80
1637139600000|2021-11-17 09:00:00|33.84|33.54|33.76|33.46|33.84|33.54|33.72|33.42|111
1637139900000|2021-11-17 09:05:00|33.75|33.45|33.7|33.4|33.76|33.46|33.69|33.39|88
1637140200000|2021-11-17 09:10:00|33.69|33.39|33.65|33.35|33.71|33.41|33.64|33.34|105
1637140500000|2021-11-17 09:15:00|33.64|33.34|33.7|33.4|33.73|33.43|33.61|33.31|142
1637140800000|2021-11-17 09:20:00|33.71|33.41|33.74|33.44|33.85|33.55|33.71|33.41|92
1637141100000|2021-11-17 09:25:00|33.73|33.43|33.6|33.3|33.77|33.47|33.6|33.3|110
1637141400000|2021-11-17 09:30:00|33.61|33.31|33.59|33.29|33.64|33.34|33.53|33.23|102
1637141700000|2021-11-17 09:35:00|33.58|33.28|33.58|33.28|33.61|33.31|33.57|33.27|51
1637142000000|2021-11-17 09:40:00|33.59|33.29|33.66|33.36|33.68|33.38|33.48|33.18|133
1637142300000|2021-11-17 09:45:00|33.65|33.35|33.51|33.21|33.74|33.44|33.5|33.2|182
1637142600000|2021-11-17 09:50:00|33.52|33.22|33.53|33.23|33.61|33.31|33.44|33.14|231
1637142900000|2021-11-17 09:55:00|33.54|33.24|33.51|33.21|33.56|33.26|33.42|33.12|129
1637143200000|2021-11-17 10:00:00|33.52|33.22|33.75|33.45|33.76|33.46|33.51|33.21|128
1637143500000|2021-11-17 10:05:00|33.74|33.44|33.77|33.47|33.78|33.48|33.66|33.36|112
1637143800000|2021-11-17 10:10:00|33.76|33.46|33.63|33.33|33.77|33.47|33.58|33.28|117
1637144100000|2021-11-17 10:15:00|33.64|33.34|33.8|33.5|33.81|33.51|33.64|33.34|79
1637144400000|2021-11-17 10:20:00|33.81|33.51|33.86|33.56|33.91|33.61|33.75|33.45|71
1637144700000|2021-11-17 10:25:00|33.87|33.57|33.85|33.55|33.91|33.61|33.83|33.53|116
1637145000000|2021-11-17 10:30:00|33.86|33.56|33.6|33.3|33.86|33.56|33.6|33.3|137
1637145300000|2021-11-17 10:35:00|33.59|33.29|33.96|33.66|33.97|33.67|33.43|33.13|268
1637145600000|2021-11-17 10:40:00|33.95|33.65|34.08|33.78|34.23|33.93|33.86|33.56|301
1637145900000|2021-11-17 10:45:00|34.09|33.79|34.19|33.89|34.21|33.91|33.88|33.58|216
1637146200000|2021-11-17 10:50:00|34.2|33.9|34.41|34.11|34.42|34.12|34.16|33.86|268
1637146500000|2021-11-17 10:55:00|34.42|34.12|34.35|34.05|34.42|34.12|34.27|33.97|193
1637146800000|2021-11-17 11:00:00|34.36|34.06|34.29|33.99|34.39|34.09|34.23|33.93|143
1637147100000|2021-11-17 11:05:00|34.3|34|34.37|34.07|34.44|34.14|34.26|33.96|171
1637147400000|2021-11-17 11:10:00|34.38|34.08|34.44|34.14|34.47|34.17|34.37|34.07|140
1637147700000|2021-11-17 11:15:00|34.43|34.13|34.58|34.28|34.61|34.31|34.38|34.08|105
1637148000000|2021-11-17 11:20:00|34.57|34.27|34.62|34.32|34.62|34.32|34.5|34.2|124
1637148300000|2021-11-17 11:25:00|34.61|34.31|34.59|34.29|34.65|34.35|34.54|34.24|85
1637148600000|2021-11-17 11:30:00|34.6|34.3|34.56|34.26|34.6|34.3|34.53|34.23|93
1637148900000|2021-11-17 11:35:00|34.55|34.25|34.55|34.25|34.57|34.27|34.43|34.13|115
1637149200000|2021-11-17 11:40:00|34.54|34.24|34.6|34.3|34.62|34.32|34.54|34.24|71
1637149500000|2021-11-17 11:45:00|34.61|34.31|34.61|34.31|34.63|34.33|34.57|34.27|88
1637149800000|2021-11-17 11:50:00|34.6|34.3|34.69|34.39|34.7|34.4|34.57|34.27|73
1637150100000|2021-11-17 11:55:00|34.68|34.38|34.72|34.42|34.75|34.45|34.65|34.35|122
1637150400000|2021-11-17 12:00:00|34.73|34.43|34.73|34.43|34.76|34.46|34.65|34.35|115
1637150700000|2021-11-17 12:05:00|34.72|34.42|34.81|34.51|34.81|34.51|34.69|34.39|99
1637151000000|2021-11-17 12:10:00|34.8|34.5|34.74|34.44|34.81|34.51|34.72|34.42|110
1637151300000|2021-11-17 12:15:00|34.73|34.43|34.72|34.42|34.75|34.45|34.67|34.37|70
1637151600000|2021-11-17 12:20:00|34.73|34.43|34.69|34.39|34.75|34.45|34.68|34.38|72
1637151900000|2021-11-17 12:25:00|34.7|34.4|34.69|34.39|34.73|34.43|34.66|34.36|80
1637152200000|2021-11-17 12:30:00|34.68|34.38|34.77|34.47|34.77|34.47|34.67|34.37|83
1637152500000|2021-11-17 12:35:00|34.78|34.48|34.68|34.38|34.78|34.48|34.66|34.36|63
1637152800000|2021-11-17 12:40:00|34.67|34.37|34.65|34.35|34.68|34.38|34.6|34.3|64
1637153100000|2021-11-17 12:45:00|34.66|34.36|34.61|34.31|34.68|34.38|34.58|34.28|114
1637153400000|2021-11-17 12:50:00|34.6|34.3|34.6|34.3|34.64|34.34|34.57|34.27|117
1637153700000|2021-11-17 12:55:00|34.61|34.31|34.54|34.24|34.63|34.33|34.53|34.23|107
1637154000000|2021-11-17 13:00:00|34.53|34.23|34.61|34.31|34.65|34.35|34.5|34.2|107
1637154300000|2021-11-17 13:05:00|34.62|34.32|34.49|34.19|34.62|34.32|34.49|34.19|87
1637154600000|2021-11-17 13:10:00|34.48|34.18|34.59|34.29|34.6|34.3|34.48|34.18|108
1637154900000|2021-11-17 13:15:00|34.58|34.28|34.48|34.18|34.61|34.31|34.48|34.18|72
1637155200000|2021-11-17 13:20:00|34.47|34.17|34.45|34.15|34.53|34.23|34.45|34.15|72
1637155500000|2021-11-17 13:25:00|34.46|34.16|34.5|34.2|34.52|34.22|34.46|34.16|73
1637155800000|2021-11-17 13:30:00|34.51|34.21|34.58|34.28|34.64|34.34|34.46|34.16|120
1637156100000|2021-11-17 13:35:00|34.59|34.29|34.61|34.31|34.64|34.34|34.55|34.25|91
1637156400000|2021-11-17 13:40:00|34.62|34.32|34.51|34.21|34.63|34.33|34.51|34.21|74
1637156700000|2021-11-17 13:45:00|34.52|34.22|34.57|34.27|34.66|34.36|34.48|34.18|116
1637157000000|2021-11-17 13:50:00|34.56|34.26|34.52|34.22|34.61|34.31|34.52|34.22|101
1637157300000|2021-11-17 13:55:00|34.53|34.23|34.54|34.24|34.62|34.32|34.52|34.22|87
1637157600000|2021-11-17 14:00:00|34.55|34.25|34.72|34.42|34.75|34.45|34.55|34.25|144
1637157900000|2021-11-17 14:05:00|34.7|34.4|34.6|34.3|34.73|34.43|34.6|34.3|149
1637158200000|2021-11-17 14:10:00|34.59|34.29|34.64|34.34|34.78|34.48|34.58|34.28|147
1637158500000|2021-11-17 14:15:00|34.65|34.35|34.63|34.33|34.67|34.37|34.58|34.28|97
1637158800000|2021-11-17 14:20:00|34.62|34.32|34.61|34.31|34.69|34.39|34.6|34.3|126
1637159100000|2021-11-17 14:25:00|34.62|34.32|34.7|34.4|34.78|34.48|34.54|34.24|192
1637159400000|2021-11-17 14:30:00|34.71|34.41|34.5|34.2|34.71|34.41|34.49|34.19|149
1637159700000|2021-11-17 14:35:00|34.51|34.21|34.48|34.18|34.61|34.31|34.47|34.17|146
1637160000000|2021-11-17 14:40:00|34.47|34.17|34.5|34.2|34.55|34.25|34.44|34.14|172
1637160300000|2021-11-17 14:45:00|34.49|34.19|34.56|34.26|34.6|34.3|34.43|34.13|107
1637160600000|2021-11-17 14:50:00|34.58|34.28|34.36|34.06|34.58|34.28|34.31|34.01|155
1637160900000|2021-11-17 14:55:00|34.37|34.07|34.35|34.05|34.41|34.11|34.31|34.01|144
1637161200000|2021-11-17 15:00:00|34.34|34.04|34.51|34.21|34.51|34.21|34.29|33.99|159
1637161500000|2021-11-17 15:05:00|34.5|34.2|34.42|34.12|34.53|34.23|34.42|34.12|74
1637161800000|2021-11-17 15:10:00|34.43|34.13|34.45|34.15|34.49|34.19|34.41|34.11|123
1637162100000|2021-11-17 15:15:00|34.44|34.14|34.44|34.14|34.45|34.15|34.39|34.09|157
1637162400000|2021-11-17 15:20:00|34.43|34.13|34.41|34.11|34.5|34.2|34.39|34.09|127
1637162700000|2021-11-17 15:25:00|34.4|34.1|34.27|33.97|34.44|34.14|34.23|33.93|185
1637163000000|2021-11-17 15:30:00|34.28|33.98|34.2|33.9|34.35|34.05|34.17|33.87|186
1637163300000|2021-11-17 15:35:00|34.21|33.91|34.34|34.04|34.34|34.04|34.19|33.89|130
1637163600000|2021-11-17 15:40:00|34.37|34.07|34.47|34.17|34.49|34.19|34.34|34.04|95
1637163900000|2021-11-17 15:45:00|34.48|34.18|34.57|34.27|34.58|34.28|34.46|34.16|93
1637164200000|2021-11-17 15:50:00|34.58|34.28|34.55|34.25|34.71|34.41|34.54|34.24|123
1637164500000|2021-11-17 15:55:00|34.54|34.24|34.58|34.28|34.65|34.35|34.54|34.24|98
1637164800000|2021-11-17 16:00:00|34.57|34.27|34.44|34.14|34.62|34.32|34.43|34.13|134
1637165100000|2021-11-17 16:05:00|34.45|34.15|34.62|34.32|34.62|34.32|34.42|34.12|146
1637165400000|2021-11-17 16:10:00|34.61|34.31|34.74|34.44|34.75|34.45|34.52|34.22|152
1637165700000|2021-11-17 16:15:00|34.75|34.45|34.62|34.32|34.83|34.53|34.62|34.32|193
1637166000000|2021-11-17 16:20:00|34.61|34.31|34.74|34.44|34.81|34.51|34.6|34.3|186
1637166300000|2021-11-17 16:25:00|34.75|34.45|34.79|34.49|34.82|34.52|34.74|34.44|134
1637166600000|2021-11-17 16:30:00|34.8|34.5|34.86|34.56|34.91|34.61|34.78|34.48|146
1637166900000|2021-11-17 16:35:00|34.85|34.55|34.84|34.54|34.92|34.62|34.77|34.47|140
1637167200000|2021-11-17 16:40:00|34.83|34.53|34.92|34.62|34.94|34.64|34.82|34.52|77
1637167500000|2021-11-17 16:45:00|34.91|34.61|35.07|34.77|35.07|34.77|34.89|34.59|130
1637167800000|2021-11-17 16:50:00|35.08|34.78|35.05|34.75|35.08|34.78|35.04|34.74|98
1637168100000|2021-11-17 16:55:00|35.06|34.76|34.99|34.69|35.06|34.76|34.93|34.63|101
1637168400000|2021-11-17 17:00:00|35|34.7|34.89|34.59|35.01|34.71|34.89|34.59|133
1637168700000|2021-11-17 17:05:00|34.9|34.6|34.83|34.53|34.92|34.62|34.82|34.52|67
1637169000000|2021-11-17 17:10:00|34.84|34.54|34.73|34.43|34.85|34.55|34.73|34.43|117
1637169300000|2021-11-17 17:15:00|34.74|34.44|34.86|34.56|34.9|34.6|34.73|34.43|129
1637169600000|2021-11-17 17:20:00|34.87|34.57|34.77|34.47|34.87|34.57|34.73|34.43|78
1637169900000|2021-11-17 17:25:00|34.76|34.46|34.77|34.47|34.81|34.51|34.7|34.4|120
1637170200000|2021-11-17 17:30:00|34.76|34.46|34.85|34.55|34.85|34.55|34.72|34.42|91
1637170500000|2021-11-17 17:35:00|34.86|34.56|34.91|34.61|34.96|34.66|34.85|34.55|94
1637170800000|2021-11-17 17:40:00|34.9|34.6|34.83|34.53|34.91|34.61|34.8|34.5|122
1637171100000|2021-11-17 17:45:00|34.82|34.52|35.03|34.73|35.03|34.73|34.81|34.51|116
1637171400000|2021-11-17 17:50:00|35.02|34.72|34.92|34.62|35.09|34.79|34.9|34.6|128
1637171700000|2021-11-17 17:55:00|34.93|34.63|34.9|34.6|34.95|34.65|34.82|34.52|137
1637172000000|2021-11-17 18:00:00|34.89|34.59|34.92|34.62|34.96|34.66|34.86|34.56|181
1637172300000|2021-11-17 18:05:00|34.91|34.61|34.87|34.57|34.93|34.63|34.86|34.56|116
1637172600000|2021-11-17 18:10:00|34.88|34.58|34.81|34.51|34.91|34.61|34.81|34.51|131
1637172900000|2021-11-17 18:15:00|34.82|34.52|34.85|34.55|34.89|34.59|34.81|34.51|56
1637173200000|2021-11-17 18:20:00|34.86|34.56|34.83|34.53|34.92|34.62|34.83|34.53|81
1637173500000|2021-11-17 18:25:00|34.82|34.52|34.91|34.61|34.93|34.63|34.81|34.51|89
1637173800000|2021-11-17 18:30:00|34.92|34.62|34.89|34.59|35.05|34.75|34.89|34.59|95
1637174100000|2021-11-17 18:35:00|34.88|34.58|34.85|34.55|34.9|34.6|34.8|34.5|85
1637174400000|2021-11-17 18:40:00|34.84|34.54|34.9|34.6|34.91|34.61|34.78|34.48|106
1637174700000|2021-11-17 18:45:00|34.89|34.59|34.88|34.58|34.96|34.66|34.86|34.56|70
1637175000000|2021-11-17 18:50:00|34.89|34.59|34.98|34.68|35.01|34.71|34.89|34.59|95
1637175300000|2021-11-17 18:55:00|34.99|34.69|34.95|34.65|34.99|34.69|34.87|34.57|91
1637175600000|2021-11-17 19:00:00|34.94|34.64|35|34.7|35.04|34.74|34.92|34.62|80
1637175900000|2021-11-17 19:05:00|34.99|34.69|35.01|34.71|35.01|34.71|34.93|34.63|104
1637176200000|2021-11-17 19:10:00|35|34.7|34.93|34.63|35.04|34.74|34.91|34.61|82
1637176500000|2021-11-17 19:15:00|34.92|34.62|34.86|34.56|34.93|34.63|34.85|34.55|89
1637176800000|2021-11-17 19:20:00|34.85|34.55|34.8|34.5|34.86|34.56|34.8|34.5|54
1637177100000|2021-11-17 19:25:00|34.81|34.51|34.85|34.55|34.88|34.58|34.8|34.5|75
1637177400000|2021-11-17 19:30:00|34.86|34.56|34.82|34.52|34.87|34.57|34.79|34.49|47
1637177700000|2021-11-17 19:35:00|34.81|34.51|34.82|34.52|34.86|34.56|34.81|34.51|62
1637178000000|2021-11-17 19:40:00|34.83|34.53|34.78|34.48|34.83|34.53|34.74|34.44|59
1637178300000|2021-11-17 19:45:00|34.79|34.49|34.76|34.46|34.88|34.58|34.75|34.45|119
1637178600000|2021-11-17 19:50:00|34.75|34.45|34.8|34.5|34.82|34.52|34.73|34.43|83
1637178900000|2021-11-17 19:55:00|34.81|34.51|34.87|34.57|34.88|34.58|34.78|34.48|102
1637179200000|2021-11-17 20:00:00|34.88|34.58|34.82|34.52|34.88|34.58|34.73|34.43|140
1637179500000|2021-11-17 20:05:00|34.83|34.53|34.78|34.48|34.83|34.53|34.74|34.44|112
1637179800000|2021-11-17 20:10:00|34.77|34.47|34.78|34.48|34.85|34.55|34.76|34.46|95
1637180100000|2021-11-17 20:15:00|34.79|34.49|34.64|34.34|34.79|34.49|34.64|34.34|102
1637180400000|2021-11-17 20:20:00|34.65|34.35|34.72|34.42|34.73|34.43|34.63|34.33|66
1637180700000|2021-11-17 20:25:00|34.73|34.43|34.75|34.45|34.8|34.5|34.73|34.43|101
1637181000000|2021-11-17 20:30:00|34.74|34.44|34.84|34.54|34.86|34.56|34.69|34.39|103
1637181300000|2021-11-17 20:35:00|34.85|34.55|35.02|34.72|35.06|34.76|34.84|34.54|124
1637181600000|2021-11-17 20:40:00|35.03|34.73|35.07|34.77|35.08|34.78|34.96|34.66|104
1637181900000|2021-11-17 20:45:00|35.06|34.76|34.85|34.55|35.07|34.77|34.85|34.55|78
1637182200000|2021-11-17 20:50:00|34.86|34.56|34.98|34.68|34.99|34.69|34.86|34.56|60
1637182500000|2021-11-17 20:55:00|34.97|34.67|34.94|34.64|34.99|34.69|34.89|34.59|98
1637182800000|2021-11-17 21:00:00|34.93|34.63|34.79|34.49|34.93|34.63|34.78|34.48|73
1637183100000|2021-11-17 21:05:00|34.77|34.47|34.66|34.36|34.79|34.49|34.64|34.34|75
1637183400000|2021-11-17 21:10:00|34.65|34.35|34.74|34.44|34.79|34.49|34.65|34.35|49
1637183700000|2021-11-17 21:15:00|34.75|34.45|34.63|34.33|34.78|34.48|34.6|34.3|160
1637184000000|2021-11-17 21:20:00|34.62|34.32|34.63|34.33|34.7|34.4|34.62|34.32|96
1637184300000|2021-11-17 21:25:00|34.62|34.32|34.48|34.18|34.63|34.33|34.47|34.17|148
1637184600000|2021-11-17 21:30:00|34.49|34.19|34.6|34.3|34.62|34.32|34.49|34.19|96
1637184900000|2021-11-17 21:35:00|34.61|34.31|34.51|34.21|34.63|34.33|34.51|34.21|94
1637185200000|2021-11-17 21:40:00|34.52|34.22|34.58|34.28|34.59|34.29|34.51|34.21|50
1637185500000|2021-11-17 21:45:00|34.59|34.29|34.61|34.31|34.67|34.37|34.59|34.29|59
1637185800000|2021-11-17 21:50:00|34.6|34.3|34.59|34.29|34.64|34.34|34.57|34.27|66
1637186100000|2021-11-17 21:55:00|34.58|34.28|34.76|34.46|34.76|34.46|34.58|34.28|70
1637186400000|2021-11-17 22:00:00|34.77|34.47|34.78|34.48|34.79|34.49|34.74|34.44|62
1637186700000|2021-11-17 22:05:00|34.77|34.47|34.65|34.35|34.78|34.48|34.62|34.32|41
1637187000000|2021-11-17 22:10:00|34.64|34.34|34.76|34.46|34.78|34.48|34.64|34.34|59
1637187300000|2021-11-17 22:15:00|34.77|34.47|34.64|34.34|34.77|34.47|34.59|34.29|64
1637187600000|2021-11-17 22:20:00|34.63|34.33|34.53|34.23|34.64|34.34|34.51|34.21|83
1637187900000|2021-11-17 22:25:00|34.54|34.24|34.54|34.24|34.54|34.24|34.49|34.19|34
1637188200000|2021-11-17 22:30:00|34.55|34.25|34.56|34.26|34.58|34.28|34.55|34.25|62
1637188500000|2021-11-17 22:35:00|34.55|34.25|34.56|34.26|34.57|34.27|34.54|34.24|14
1637188800000|2021-11-17 22:40:00|34.57|34.27|34.58|34.28|34.65|34.35|34.57|34.27|66
1637189100000|2021-11-17 22:45:00|34.57|34.27|34.5|34.2|34.57|34.27|34.48|34.18|47
1637189400000|2021-11-17 22:50:00|34.51|34.21|34.49|34.19|34.52|34.22|34.41|34.11|79
1637189700000|2021-11-17 22:55:00|34.48|34.18|34.52|34.22|34.52|34.22|34.47|34.17|32
1637190000000|2021-11-17 23:00:00|34.53|34.23|34.61|34.31|34.62|34.32|34.53|34.23|23
1637190300000|2021-11-17 23:05:00|34.62|34.32|34.61|34.31|34.63|34.33|34.61|34.31|26
1637190600000|2021-11-17 23:10:00|34.6|34.3|34.49|34.19|34.6|34.3|34.44|34.14|46
1637190900000|2021-11-17 23:15:00|34.48|34.18|34.55|34.25|34.55|34.25|34.47|34.17|28
1637191200000|2021-11-17 23:20:00|34.56|34.26|34.61|34.31|34.62|34.32|34.56|34.26|52
1637191500000|2021-11-17 23:25:00|34.62|34.32|34.63|34.33|34.64|34.34|34.6|34.3|32
1637191800000|2021-11-17 23:30:00|34.62|34.32|34.56|34.26|34.63|34.33|34.56|34.26|35
1637192100000|2021-11-17 23:35:00|34.55|34.25|34.54|34.24|34.56|34.26|34.53|34.23|32
1637192400000|2021-11-17 23:40:00|34.55|34.25|34.58|34.28|34.58|34.28|34.54|34.24|28
1637192700000|2021-11-17 23:45:00|34.59|34.29|34.75|34.45|34.75|34.45|34.57|34.27|92
1637193000000|2021-11-17 23:50:00|34.76|34.46|34.74|34.44|34.82|34.52|34.71|34.41|184
1637193300000|2021-11-17 23:55:00|34.75|34.45|34.78|34.48|34.8|34.5|34.71|34.41|169
1637193600000|2021-11-18 00:00:00|34.79|34.49|34.7|34.4|34.84|34.54|34.66|34.36|136
1637193900000|2021-11-18 00:05:00|34.71|34.41|34.88|34.58|34.89|34.59|34.7|34.4|138
1637194200000|2021-11-18 00:10:00|34.87|34.57|34.89|34.59|34.92|34.62|34.81|34.51|137
1637194500000|2021-11-18 00:15:00|34.88|34.58|34.87|34.57|34.94|34.64|34.81|34.51|169
1637194800000|2021-11-18 00:20:00|34.88|34.58|34.87|34.57|34.93|34.63|34.85|34.55|100
1637195100000|2021-11-18 00:25:00|34.88|34.58|34.87|34.57|34.88|34.58|34.81|34.51|85
1637195400000|2021-11-18 00:30:00|34.88|34.58|34.94|34.64|34.94|34.64|34.87|34.57|28
1637195700000|2021-11-18 00:35:00|34.93|34.63|35.05|34.75|35.05|34.75|34.89|34.59|48
1637196000000|2021-11-18 00:40:00|35.04|34.74|34.95|34.65|35.07|34.77|34.94|34.64|80
1637196300000|2021-11-18 00:45:00|34.96|34.66|35.02|34.72|35.04|34.74|34.93|34.63|33
1637196600000|2021-11-18 00:50:00|35.01|34.71|35.04|34.74|35.04|34.74|34.98|34.68|47
1637196900000|2021-11-18 00:55:00|35.03|34.73|34.98|34.68|35.05|34.75|34.98|34.68|64
1637197200000|2021-11-18 01:00:00|34.99|34.69|34.94|34.64|34.99|34.69|34.92|34.62|65
1637197500000|2021-11-18 01:05:00|34.95|34.65|34.94|34.64|34.99|34.69|34.92|34.62|34
1637197800000|2021-11-18 01:10:00|34.95|34.65|34.84|34.54|34.96|34.66|34.83|34.53|74
1637198100000|2021-11-18 01:15:00|34.85|34.55|34.77|34.47|34.86|34.56|34.77|34.47|60
1637198400000|2021-11-18 01:20:00|34.78|34.48|34.8|34.5|34.81|34.51|34.77|34.47|29
1637198700000|2021-11-18 01:25:00|34.81|34.51|34.83|34.53|34.84|34.54|34.8|34.5|27
1637199000000|2021-11-18 01:30:00|34.84|34.54|35.38|35.08|35.38|35.08|34.84|34.54|236
1637199300000|2021-11-18 01:35:00|35.37|35.07|35.74|35.44|35.75|35.45|35.29|34.99|258
1637199600000|2021-11-18 01:40:00|35.72|35.42|35.34|35.04|35.73|35.43|35.33|35.03|198
1637199900000|2021-11-18 01:45:00|35.35|35.05|35.23|34.93|35.36|35.06|35.18|34.88|98
1637200200000|2021-11-18 01:50:00|35.22|34.92|35.12|34.82|35.23|34.93|35.11|34.81|132
1637200500000|2021-11-18 01:55:00|35.13|34.83|35.25|34.95|35.29|34.99|35.09|34.79|131
1637200800000|2021-11-18 02:00:00|35.24|34.94|35.18|34.88|35.25|34.95|35.17|34.87|103
1637201100000|2021-11-18 02:05:00|35.17|34.87|35.14|34.84|35.17|34.87|35.09|34.79|66
1637201400000|2021-11-18 02:10:00|35.13|34.83|35.11|34.81|35.46|35.16|35.06|34.76|193
1637201700000|2021-11-18 02:15:00|35.09|34.79|35.13|34.83|35.15|34.85|35.08|34.78|89
1637202000000|2021-11-18 02:20:00|35.14|34.84|35.17|34.87|35.18|34.88|35.13|34.83|46
1637202300000|2021-11-18 02:25:00|35.18|34.88|35.24|34.94|35.24|34.94|35.16|34.86|33
1637202600000|2021-11-18 02:30:00|35.23|34.93|35.26|34.96|35.4|35.1|35.16|34.86|139
1637202900000|2021-11-18 02:35:00|35.27|34.97|35.32|35.02|35.34|35.04|35.27|34.97|71
1637203200000|2021-11-18 02:40:00|35.33|35.03|35.35|35.05|35.37|35.07|35.3|35|61
1637203500000|2021-11-18 02:45:00|35.34|35.04|35.31|35.01|35.35|35.05|35.23|34.93|76
1637203800000|2021-11-18 02:50:00|35.32|35.02|35.37|35.07|35.38|35.08|35.31|35.01|106
1637204100000|2021-11-18 02:55:00|35.38|35.08|35.29|34.99|35.4|35.1|35.28|34.98|106
1637204400000|2021-11-18 03:00:00|35.31|35.01|35.28|34.98|35.35|35.05|35.24|34.94|103
1637204700000|2021-11-18 03:05:00|35.29|34.99|35.22|34.92|35.32|35.02|35.21|34.91|81
1637205000000|2021-11-18 03:10:00|35.23|34.93|35.1|34.8|35.27|34.97|35.1|34.8|125
1637205300000|2021-11-18 03:15:00|35.11|34.81|35.25|34.95|35.31|35.01|35.1|34.8|88
1637205600000|2021-11-18 03:20:00|35.24|34.94|35.2|34.9|35.28|34.98|35.18|34.88|92
1637205900000|2021-11-18 03:25:00|35.22|34.92|35.18|34.88|35.26|34.96|35.18|34.88|80
1637206200000|2021-11-18 03:30:00|35.19|34.89|35.14|34.84|35.22|34.92|35.12|34.82|166
1637206500000|2021-11-18 03:35:00|35.15|34.85|35.13|34.83|35.18|34.88|35.12|34.82|105
1637206800000|2021-11-18 03:40:00|35.14|34.84|35.17|34.87|35.19|34.89|35.1|34.8|90
1637207100000|2021-11-18 03:45:00|35.16|34.86|35.08|34.78|35.19|34.89|35.08|34.78|71
1637207400000|2021-11-18 03:50:00|35.09|34.79|35.02|34.72|35.09|34.79|35.01|34.71|115
1637207700000|2021-11-18 03:55:00|35.01|34.71|34.99|34.69|35.03|34.73|34.99|34.69|95
1637208000000|2021-11-18 04:00:00|35|34.7|35.12|34.82|35.13|34.83|34.99|34.69|129
1637208300000|2021-11-18 04:05:00|35.11|34.81|35|34.7|35.13|34.83|35|34.7|67
1637208600000|2021-11-18 04:10:00|34.99|34.69|34.9|34.6|35.01|34.71|34.89|34.59|80
1637208900000|2021-11-18 04:15:00|34.89|34.59|34.9|34.6|34.96|34.66|34.88|34.58|90
1637209200000|2021-11-18 04:20:00|34.91|34.61|34.9|34.6|34.92|34.62|34.87|34.57|46
1637209500000|2021-11-18 04:25:00|34.91|34.61|34.59|34.29|35.16|34.86|34.56|34.26|207
1637209800000|2021-11-18 04:30:00|34.6|34.3|34.93|34.63|34.93|34.63|34.57|34.27|200
1637210100000|2021-11-18 04:35:00|34.92|34.62|34.86|34.56|34.97|34.67|34.69|34.39|230
1637210400000|2021-11-18 04:40:00|34.87|34.57|35.01|34.71|35.05|34.75|34.82|34.52|195
1637210700000|2021-11-18 04:45:00|35.02|34.72|35.15|34.85|35.63|35.33|35|34.7|272
1637211000000|2021-11-18 04:50:00|35.14|34.84|34.91|34.61|35.14|34.84|34.9|34.6|145
1637211300000|2021-11-18 04:55:00|34.92|34.62|34.71|34.41|34.93|34.63|34.7|34.4|146
1637211600000|2021-11-18 05:00:00|34.72|34.42|34.6|34.3|34.78|34.48|34.59|34.29|124
1637211900000|2021-11-18 05:05:00|34.61|34.31|34.58|34.28|34.62|34.32|34.48|34.18|178
1637212200000|2021-11-18 05:10:00|34.59|34.29|34.58|34.28|34.66|34.36|34.56|34.26|120
1637212500000|2021-11-18 05:15:00|34.59|34.29|34.55|34.25|34.7|34.4|34.54|34.24|104
1637212800000|2021-11-18 05:20:00|34.56|34.26|34.41|34.11|34.62|34.32|34.4|34.1|136
1637213100000|2021-11-18 05:25:00|34.4|34.1|34.5|34.2|34.52|34.22|34.4|34.1|122
1637213400000|2021-11-18 05:30:00|34.51|34.21|34.47|34.17|34.56|34.26|34.46|34.16|56
1637213700000|2021-11-18 05:35:00|34.48|34.18|34.54|34.24|34.62|34.32|34.48|34.18|111
1637214000000|2021-11-18 05:40:00|34.55|34.25|34.63|34.33|34.71|34.41|34.54|34.24|93
1637214300000|2021-11-18 05:45:00|34.62|34.32|34.56|34.26|34.64|34.34|34.48|34.18|109
1637214600000|2021-11-18 05:50:00|34.55|34.25|34.61|34.31|34.61|34.31|34.52|34.22|81
1637214900000|2021-11-18 05:55:00|34.62|34.32|34.66|34.36|34.7|34.4|34.61|34.31|83
1637215200000|2021-11-18 06:00:00|34.65|34.35|34.67|34.37|34.69|34.39|34.58|34.28|88
1637215500000|2021-11-18 06:05:00|34.66|34.36|34.57|34.27|34.66|34.36|34.55|34.25|76
1637215800000|2021-11-18 06:10:00|34.56|34.26|34.54|34.24|34.57|34.27|34.49|34.19|88
1637216100000|2021-11-18 06:15:00|34.55|34.25|34.75|34.45|34.75|34.45|34.51|34.21|102
1637216400000|2021-11-18 06:20:00|34.76|34.46|34.76|34.46|34.83|34.53|34.67|34.37|153
1637216700000|2021-11-18 06:25:00|34.75|34.45|34.72|34.42|34.78|34.48|34.66|34.36|84
1637217000000|2021-11-18 06:30:00|34.73|34.43|34.53|34.23|34.73|34.43|34.51|34.21|84
1637217300000|2021-11-18 06:35:00|34.52|34.22|34.63|34.33|34.66|34.36|34.52|34.22|109
1637217600000|2021-11-18 06:40:00|34.64|34.34|34.61|34.31|34.66|34.36|34.57|34.27|87
1637217900000|2021-11-18 06:45:00|34.6|34.3|34.61|34.31|34.63|34.33|34.56|34.26|48
1637218200000|2021-11-18 06:50:00|34.6|34.3|34.48|34.18|34.63|34.33|34.48|34.18|82
1637218500000|2021-11-18 06:55:00|34.46|34.16|34.57|34.27|34.57|34.27|34.43|34.13|86
1637218800000|2021-11-18 07:00:00|34.56|34.26|34.45|34.15|34.62|34.32|34.44|34.14|104
1637219100000|2021-11-18 07:05:00|34.44|34.14|34.45|34.15|34.46|34.16|34.41|34.11|73
1637219400000|2021-11-18 07:10:00|34.46|34.16|34.4|34.1|34.46|34.16|34.4|34.1|77
1637219700000|2021-11-18 07:15:00|34.41|34.11|34.43|34.13|34.45|34.15|34.36|34.06|142
1637220000000|2021-11-18 07:20:00|34.44|34.14|34.42|34.12|34.44|34.14|34.39|34.09|94
1637220300000|2021-11-18 07:25:00|34.41|34.11|34.42|34.12|34.43|34.13|34.39|34.09|92
1637220600000|2021-11-18 07:30:00|34.4|34.1|34.41|34.11|34.48|34.18|34.4|34.1|77
1637220900000|2021-11-18 07:35:00|34.42|34.12|34.37|34.07|34.42|34.12|34.34|34.04|99
1637221200000|2021-11-18 07:40:00|34.36|34.06|34.4|34.1|34.43|34.13|34.33|34.03|99
1637221500000|2021-11-18 07:45:00|34.39|34.09|34.5|34.2|34.54|34.24|34.39|34.09|123
1637221800000|2021-11-18 07:50:00|34.51|34.21|34.44|34.14|34.52|34.22|34.43|34.13|92
1637222100000|2021-11-18 07:55:00|34.43|34.13|34.52|34.22|34.54|34.24|34.43|34.13|119
1637222400000|2021-11-18 08:00:00|34.53|34.23|34.5|34.2|34.63|34.33|34.48|34.18|128
1637222700000|2021-11-18 08:05:00|34.49|34.19|34.49|34.19|34.54|34.24|34.48|34.18|115
1637223000000|2021-11-18 08:10:00|34.48|34.18|34.39|34.09|34.52|34.22|34.38|34.08|123
1637223300000|2021-11-18 08:15:00|34.38|34.08|34.45|34.15|34.46|34.16|34.34|34.04|76
1637223600000|2021-11-18 08:20:00|34.44|34.14|34.48|34.18|34.52|34.22|34.44|34.14|68
1637223900000|2021-11-18 08:25:00|34.47|34.17|34.54|34.24|34.56|34.26|34.46|34.16|53
1637224200000|2021-11-18 08:30:00|34.55|34.25|34.58|34.28|34.58|34.28|34.46|34.16|76
1637224500000|2021-11-18 08:35:00|34.57|34.27|34.45|34.15|34.57|34.27|34.43|34.13|76
1637224800000|2021-11-18 08:40:00|34.46|34.16|34.45|34.15|34.49|34.19|34.44|34.14|79
1637225100000|2021-11-18 08:45:00|34.44|34.14|34.42|34.12|34.53|34.23|34.41|34.11|105
1637225400000|2021-11-18 08:50:00|34.43|34.13|34.41|34.11|34.47|34.17|34.41|34.11|73
1637225700000|2021-11-18 08:55:00|34.42|34.12|34.53|34.23|34.54|34.24|34.41|34.11|89
1637226000000|2021-11-18 09:00:00|34.54|34.24|34.41|34.11|34.56|34.26|34.41|34.11|96
1637226300000|2021-11-18 09:05:00|34.42|34.12|34.28|33.98|34.44|34.14|34.26|33.96|156
1637226600000|2021-11-18 09:10:00|34.27|33.97|34.15|33.85|34.32|34.02|34.04|33.74|167
1637226900000|2021-11-18 09:15:00|34.16|33.86|34.1|33.8|34.23|33.93|34.05|33.75|140
1637227200000|2021-11-18 09:20:00|34.09|33.79|33.93|33.63|34.14|33.84|33.91|33.61|134
1637227500000|2021-11-18 09:25:00|33.92|33.62|33.92|33.62|33.96|33.66|33.89|33.59|83
1637227800000|2021-11-18 09:30:00|33.91|33.61|33.86|33.56|33.98|33.68|33.79|33.49|130
1637228100000|2021-11-18 09:35:00|33.85|33.55|33.92|33.62|33.93|33.63|33.79|33.49|206
1637228400000|2021-11-18 09:40:00|33.93|33.63|33.91|33.61|34|33.7|33.9|33.6|160
1637228700000|2021-11-18 09:45:00|33.92|33.62|33.89|33.59|34.04|33.74|33.87|33.57|178
1637229000000|2021-11-18 09:50:00|33.88|33.58|33.85|33.55|33.99|33.69|33.84|33.54|112
1637229300000|2021-11-18 09:55:00|33.86|33.56|34.04|33.74|34.13|33.83|33.8|33.5|232
1637229600000|2021-11-18 10:00:00|34.03|33.73|34.27|33.97|34.29|33.99|34.03|33.73|177
1637229900000|2021-11-18 10:05:00|34.26|33.96|34.12|33.82|34.26|33.96|34.09|33.79|155
1637230200000|2021-11-18 10:10:00|34.13|33.83|34.06|33.76|34.13|33.83|34.02|33.72|122
1637230500000|2021-11-18 10:15:00|34.05|33.75|34.11|33.81|34.12|33.82|34|33.7|148
1637230800000|2021-11-18 10:20:00|34.1|33.8|34.25|33.95|34.3|34|33.99|33.69|175
1637231100000|2021-11-18 10:25:00|34.26|33.96|34.25|33.95|34.28|33.98|34.2|33.9|133
1637231400000|2021-11-18 10:30:00|34.24|33.94|34.36|34.06|34.36|34.06|34.23|33.93|110
1637231700000|2021-11-18 10:35:00|34.35|34.05|34.25|33.95|34.36|34.06|34.24|33.94|118
1637232000000|2021-11-18 10:40:00|34.24|33.94|34.33|34.03|34.33|34.03|34.21|33.91|106
1637232300000|2021-11-18 10:45:00|34.34|34.04|34.27|33.97|34.36|34.06|34.24|33.94|92
1637232600000|2021-11-18 10:50:00|34.28|33.98|34.4|34.1|34.4|34.1|34.25|33.95|119
1637232900000|2021-11-18 10:55:00|34.41|34.11|34.41|34.11|34.44|34.14|34.36|34.06|82
1637233200000|2021-11-18 11:00:00|34.4|34.1|34.43|34.13|34.45|34.15|34.33|34.03|128
1637233500000|2021-11-18 11:05:00|34.44|34.14|34.34|34.04|34.44|34.14|34.33|34.03|79
1637233800000|2021-11-18 11:10:00|34.35|34.05|34.34|34.04|34.38|34.08|34.31|34.01|84
1637234100000|2021-11-18 11:15:00|34.33|34.03|34.22|33.92|34.34|34.04|34.2|33.9|73
1637234400000|2021-11-18 11:20:00|34.21|33.91|34.19|33.89|34.22|33.92|34.18|33.88|63
1637234700000|2021-11-18 11:25:00|34.2|33.9|34.28|33.98|34.28|33.98|34.2|33.9|87
1637235000000|2021-11-18 11:30:00|34.27|33.97|34.15|33.85|34.27|33.97|34.14|33.84|72
1637235300000|2021-11-18 11:35:00|34.14|33.84|34.12|33.82|34.16|33.86|34.11|33.81|86
1637235600000|2021-11-18 11:40:00|34.13|33.83|34.09|33.79|34.14|33.84|34.07|33.77|58
1637235900000|2021-11-18 11:45:00|34.08|33.78|33.98|33.68|34.08|33.78|33.95|33.65|92
1637236200000|2021-11-18 11:50:00|33.99|33.69|33.95|33.65|34.09|33.79|33.95|33.65|123
1637236500000|2021-11-18 11:55:00|33.94|33.64|33.85|33.55|33.95|33.65|33.83|33.53|113
1637236800000|2021-11-18 12:00:00|33.84|33.54|33.96|33.66|33.96|33.66|33.77|33.47|141
1637237100000|2021-11-18 12:05:00|33.95|33.65|33.94|33.64|33.97|33.67|33.71|33.41|173
1637237400000|2021-11-18 12:10:00|33.95|33.65|34.09|33.79|34.09|33.79|33.89|33.59|142
1637237700000|2021-11-18 12:15:00|34.1|33.8|34.13|33.83|34.16|33.86|33.91|33.61|194
1637238000000|2021-11-18 12:20:00|34.12|33.82|34.02|33.72|34.18|33.88|34.02|33.72|151
1637238300000|2021-11-18 12:25:00|34.03|33.73|34.04|33.74|34.07|33.77|33.99|33.69|132
1637238600000|2021-11-18 12:30:00|34.05|33.75|34.01|33.71|34.19|33.89|34.01|33.71|118
1637238900000|2021-11-18 12:35:00|34|33.7|33.9|33.6|34.03|33.73|33.88|33.58|87
1637239200000|2021-11-18 12:40:00|33.89|33.59|33.95|33.65|33.97|33.67|33.87|33.57|142
1637239500000|2021-11-18 12:45:00|33.96|33.66|34.05|33.75|34.05|33.75|33.95|33.65|94
1637239800000|2021-11-18 12:50:00|34.06|33.76|33.81|33.51|34.06|33.76|33.81|33.51|105
1637240100000|2021-11-18 12:55:00|33.82|33.52|33.86|33.56|33.92|33.62|33.77|33.47|169
1637240400000|2021-11-18 13:00:00|33.87|33.57|33.84|33.54|33.97|33.67|33.78|33.48|186
1637240700000|2021-11-18 13:05:00|33.83|33.53|33.85|33.55|33.92|33.62|33.81|33.51|116
1637241000000|2021-11-18 13:10:00|33.84|33.54|33.71|33.41|33.84|33.54|33.71|33.41|88
1637241300000|2021-11-18 13:15:00|33.72|33.42|33.69|33.39|33.84|33.54|33.56|33.26|166
1637241600000|2021-11-18 13:20:00|33.68|33.38|33.58|33.28|33.69|33.39|33.55|33.25|175
1637241900000|2021-11-18 13:25:00|33.57|33.27|33.55|33.25|33.59|33.29|33.45|33.15|184
1637242200000|2021-11-18 13:30:00|33.54|33.24|33.64|33.34|33.7|33.4|33.51|33.21|210
1637242500000|2021-11-18 13:35:00|33.65|33.35|34.07|33.77|34.07|33.77|33.65|33.35|220
1637242800000|2021-11-18 13:40:00|34.09|33.79|33.87|33.57|34.1|33.8|33.82|33.52|194
1637243100000|2021-11-18 13:45:00|33.88|33.58|33.9|33.6|33.95|33.65|33.8|33.5|144
1637243400000|2021-11-18 13:50:00|33.89|33.59|33.79|33.49|33.9|33.6|33.72|33.42|157
1637243700000|2021-11-18 13:55:00|33.78|33.48|33.79|33.49|33.84|33.54|33.74|33.44|102
1637244000000|2021-11-18 14:00:00|33.78|33.48|33.71|33.41|33.78|33.48|33.62|33.32|152
1637244300000|2021-11-18 14:05:00|33.7|33.4|33.9|33.6|33.92|33.62|33.69|33.39|143
1637244600000|2021-11-18 14:10:00|33.91|33.61|33.66|33.36|33.91|33.61|33.65|33.35|105
1637244900000|2021-11-18 14:15:00|33.65|33.35|33.69|33.39|33.72|33.42|33.59|33.29|149
1637245200000|2021-11-18 14:20:00|33.68|33.38|33.7|33.4|33.73|33.43|33.61|33.31|159
1637245500000|2021-11-18 14:25:00|33.71|33.41|33.58|33.28|33.72|33.42|33.58|33.28|139
1637245800000|2021-11-18 14:30:00|33.59|33.29|33.67|33.37|33.73|33.43|33.58|33.28|99
1637246100000|2021-11-18 14:35:00|33.68|33.38|33.63|33.33|33.69|33.39|33.55|33.25|153
1637246400000|2021-11-18 14:40:00|33.62|33.32|33.41|33.11|33.65|33.35|33.39|33.09|197
1637246700000|2021-11-18 14:45:00|33.38|33.08|33.43|33.13|33.58|33.28|33.38|33.08|136
1637247000000|2021-11-18 14:50:00|33.44|33.14|33.43|33.13|33.53|33.23|33.36|33.06|166
1637247300000|2021-11-18 14:55:00|33.44|33.14|33.49|33.19|33.66|33.36|33.4|33.1|191
1637247600000|2021-11-18 15:00:00|33.48|33.18|33.52|33.22|33.65|33.35|33.46|33.16|187
1637247900000|2021-11-18 15:05:00|33.53|33.23|33.53|33.23|33.6|33.3|33.46|33.16|133
1637248200000|2021-11-18 15:10:00|33.51|33.21|33.32|33.02|33.53|33.23|33.24|32.94|257
1637248500000|2021-11-18 15:15:00|33.31|33.01|33.2|32.9|33.32|33.02|33.1|32.8|307
1637248800000|2021-11-18 15:20:00|33.19|32.89|32.85|32.55|33.24|32.94|32.84|32.54|339
1637249100000|2021-11-18 15:25:00|32.84|32.54|33.24|32.94|33.26|32.96|32.64|32.34|404
1637249400000|2021-11-18 15:30:00|33.25|32.95|33.46|33.16|33.51|33.21|33.15|32.85|300
1637249700000|2021-11-18 15:35:00|33.47|33.17|33.58|33.28|33.68|33.38|33.47|33.17|195
1637250000000|2021-11-18 15:40:00|33.57|33.27|33.34|33.04|33.61|33.31|33.34|33.04|231
1637250300000|2021-11-18 15:45:00|33.35|33.05|33.26|32.96|33.4|33.1|33.11|32.81|291
1637250600000|2021-11-18 15:50:00|33.27|32.97|33.1|32.8|33.32|33.02|33.07|32.77|314
1637250900000|2021-11-18 15:55:00|33.09|32.79|33.06|32.76|33.14|32.84|32.92|32.62|300
1637251200000|2021-11-18 16:00:00|33.07|32.77|33.02|32.72|33.19|32.89|32.93|32.63|274
1637251500000|2021-11-18 16:05:00|33.01|32.71|32.9|32.6|33.05|32.75|32.85|32.55|266
1637251800000|2021-11-18 16:10:00|32.91|32.61|33.07|32.77|33.08|32.78|32.9|32.6|212
1637252100000|2021-11-18 16:15:00|33.06|32.76|32.97|32.67|33.12|32.82|32.91|32.61|206
1637252400000|2021-11-18 16:20:00|32.98|32.68|32.69|32.39|32.98|32.68|32.51|32.21|298
1637252700000|2021-11-18 16:25:00|32.7|32.4|32.65|32.35|32.8|32.5|32.42|32.12|366
1637253000000|2021-11-18 16:30:00|32.66|32.36|32.39|32.09|32.66|32.36|32.36|32.06|346
1637253300000|2021-11-18 16:35:00|32.4|32.1|32.5|32.2|32.6|32.3|32.36|32.06|252
1637253600000|2021-11-18 16:40:00|32.49|32.19|32.48|32.18|32.61|32.31|32.42|32.12|180
1637253900000|2021-11-18 16:45:00|32.49|32.19|32.36|32.06|32.51|32.21|32.25|31.95|272
1637254200000|2021-11-18 16:50:00|32.37|32.07|32.52|32.22|32.54|32.24|32.3|32|233
1637254500000|2021-11-18 16:55:00|32.51|32.21|32.19|31.89|32.54|32.24|32.16|31.86|224
1637254800000|2021-11-18 17:00:00|32.2|31.9|32.17|31.87|32.29|31.99|31.84|31.54|355
1637255100000|2021-11-18 17:05:00|32.16|31.86|31.87|31.57|32.17|31.87|31.8|31.5|366
1637255400000|2021-11-18 17:10:00|31.88|31.58|31.57|31.27|31.88|31.58|31.45|31.15|357
1637255700000|2021-11-18 17:15:00|31.58|31.28|32.26|31.96|32.27|31.97|31.58|31.28|380
1637256000000|2021-11-18 17:20:00|32.28|31.98|32.39|32.09|32.39|32.09|32.13|31.83|309
1637256300000|2021-11-18 17:25:00|32.38|32.08|32.44|32.14|32.52|32.22|32.37|32.07|306
1637256600000|2021-11-18 17:30:00|32.45|32.15|32.48|32.18|32.61|32.31|32.42|32.12|217
1637256900000|2021-11-18 17:35:00|32.47|32.17|32.59|32.29|32.64|32.34|32.37|32.07|259
1637257200000|2021-11-18 17:40:00|32.6|32.3|32.53|32.23|32.64|32.34|32.51|32.21|221
1637257500000|2021-11-18 17:45:00|32.54|32.24|32.46|32.16|32.63|32.33|32.43|32.13|203
1637257800000|2021-11-18 17:50:00|32.45|32.15|32.39|32.09|32.47|32.17|32.37|32.07|166
1637258100000|2021-11-18 17:55:00|32.38|32.08|32.35|32.05|32.51|32.21|32.32|32.02|185
1637258400000|2021-11-18 18:00:00|32.36|32.06|32.41|32.11|32.48|32.18|32.33|32.03|250
1637258700000|2021-11-18 18:05:00|32.4|32.1|32.48|32.18|32.53|32.23|32.32|32.02|239
1637259000000|2021-11-18 18:10:00|32.49|32.19|32.46|32.16|32.54|32.24|32.41|32.11|250
1637259300000|2021-11-18 18:15:00|32.46|32.16|32.44|32.14|32.54|32.24|32.43|32.13|129
1637259600000|2021-11-18 18:20:00|32.45|32.15|32.62|32.32|32.66|32.36|32.41|32.11|183
1637259900000|2021-11-18 18:25:00|32.63|32.33|32.56|32.26|32.65|32.35|32.54|32.24|116
1637260200000|2021-11-18 18:30:00|32.55|32.25|32.68|32.38|32.69|32.39|32.49|32.19|149
1637260500000|2021-11-18 18:35:00|32.67|32.37|32.59|32.29|32.73|32.43|32.56|32.26|123
1637260800000|2021-11-18 18:40:00|32.6|32.3|32.58|32.28|32.61|32.31|32.53|32.23|150
1637261100000|2021-11-18 18:45:00|32.57|32.27|32.65|32.35|32.68|32.38|32.53|32.23|128
1637261400000|2021-11-18 18:50:00|32.64|32.34|32.65|32.35|32.67|32.37|32.54|32.24|109
1637261700000|2021-11-18 18:55:00|32.64|32.34|32.69|32.39|32.72|32.42|32.62|32.32|126
1637262000000|2021-11-18 19:00:00|32.68|32.38|32.72|32.42|32.74|32.44|32.63|32.33|100
1637262300000|2021-11-18 19:05:00|32.73|32.43|32.75|32.45|32.77|32.47|32.68|32.38|121
1637262600000|2021-11-18 19:10:00|32.76|32.46|32.82|32.52|32.87|32.57|32.72|32.42|115
1637262900000|2021-11-18 19:15:00|32.83|32.53|32.81|32.51|32.87|32.57|32.8|32.5|128
1637263200000|2021-11-18 19:20:00|32.82|32.52|32.9|32.6|32.9|32.6|32.8|32.5|149
1637263500000|2021-11-18 19:25:00|32.89|32.59|32.9|32.6|32.95|32.65|32.88|32.58|155
1637263800000|2021-11-18 19:30:00|32.91|32.61|33.2|32.9|33.22|32.92|32.89|32.59|213
1637264100000|2021-11-18 19:35:00|33.19|32.89|33.12|32.82|33.21|32.91|33.1|32.8|218
1637264400000|2021-11-18 19:40:00|33.13|32.83|33.08|32.78|33.14|32.84|33.04|32.74|148
1637264700000|2021-11-18 19:45:00|33.09|32.79|33.19|32.89|33.24|32.94|32.97|32.67|215
1637265000000|2021-11-18 19:50:00|33.2|32.9|33.17|32.87|33.2|32.9|33.13|32.83|77
1637265300000|2021-11-18 19:55:00|33.16|32.86|33.09|32.79|33.17|32.87|33.04|32.74|85
1637265600000|2021-11-18 20:00:00|33.1|32.8|32.95|32.65|33.11|32.81|32.95|32.65|85
1637265900000|2021-11-18 20:05:00|32.96|32.66|32.9|32.6|32.97|32.67|32.85|32.55|94
1637266200000|2021-11-18 20:10:00|32.91|32.61|33.01|32.71|33.02|32.72|32.83|32.53|122
1637266500000|2021-11-18 20:15:00|33|32.7|33|32.7|33.02|32.72|32.83|32.53|108
1637266800000|2021-11-18 20:20:00|32.99|32.69|33.04|32.74|33.06|32.76|32.98|32.68|78
1637267100000|2021-11-18 20:25:00|33.03|32.73|32.97|32.67|33.04|32.74|32.94|32.64|78
1637267400000|2021-11-18 20:30:00|32.98|32.68|32.96|32.66|33.02|32.72|32.93|32.63|81
1637267700000|2021-11-18 20:35:00|32.97|32.67|33.04|32.74|33.05|32.75|32.94|32.64|76
1637268000000|2021-11-18 20:40:00|33.03|32.73|33.06|32.76|33.07|32.77|32.97|32.67|88
1637268300000|2021-11-18 20:45:00|33.07|32.77|33.28|32.98|33.28|32.98|33.05|32.75|81
1637268600000|2021-11-18 20:50:00|33.27|32.97|33.19|32.89|33.27|32.97|33.15|32.85|144
1637268900000|2021-11-18 20:55:00|33.18|32.88|32.97|32.67|33.21|32.91|32.97|32.67|120
1637269200000|2021-11-18 21:00:00|32.98|32.68|33.2|32.9|33.2|32.9|32.98|32.68|103
1637269500000|2021-11-18 21:05:00|33.19|32.89|33.01|32.71|33.22|32.92|33|32.7|113
1637269800000|2021-11-18 21:10:00|33.02|32.72|33.1|32.8|33.16|32.86|33.02|32.72|79
1637270100000|2021-11-18 21:15:00|33.11|32.81|33.08|32.78|33.13|32.83|33.08|32.78|50
1637270400000|2021-11-18 21:20:00|33.07|32.77|32.97|32.67|33.1|32.8|32.97|32.67|100
1637270700000|2021-11-18 21:25:00|32.98|32.68|32.96|32.66|33.02|32.72|32.96|32.66|81
1637271000000|2021-11-18 21:30:00|32.95|32.65|32.95|32.65|33.01|32.71|32.87|32.57|166
1637271300000|2021-11-18 21:35:00|32.94|32.64|32.89|32.59|32.98|32.68|32.87|32.57|91
1637271600000|2021-11-18 21:40:00|32.9|32.6|32.89|32.59|32.95|32.65|32.87|32.57|99
1637271900000|2021-11-18 21:45:00|32.88|32.58|32.86|32.56|32.89|32.59|32.82|32.52|81
1637272200000|2021-11-18 21:50:00|32.85|32.55|32.75|32.45|32.9|32.6|32.69|32.39|106
1637272500000|2021-11-18 21:55:00|32.76|32.46|32.67|32.37|32.77|32.47|32.66|32.36|125
1637272800000|2021-11-18 22:00:00|32.66|32.36|32.6|32.3|32.78|32.48|32.59|32.29|100
1637273100000|2021-11-18 22:05:00|32.61|32.31|32.61|32.31|32.65|32.35|32.51|32.21|98
1637273400000|2021-11-18 22:10:00|32.6|32.3|32.69|32.39|32.74|32.44|32.42|32.12|219
1637273700000|2021-11-18 22:15:00|32.67|32.37|32.7|32.4|32.74|32.44|32.59|32.29|129
1637274000000|2021-11-18 22:20:00|32.71|32.41|32.76|32.46|32.76|32.46|32.66|32.36|137
1637274300000|2021-11-18 22:25:00|32.77|32.47|32.83|32.53|32.84|32.54|32.75|32.45|99
1637274600000|2021-11-18 22:30:00|32.82|32.52|32.89|32.59|32.9|32.6|32.81|32.51|86
1637274900000|2021-11-18 22:35:00|32.9|32.6|32.84|32.54|32.9|32.6|32.84|32.54|123
1637275200000|2021-11-18 22:40:00|32.85|32.55|32.69|32.39|32.85|32.55|32.67|32.37|132
1637275500000|2021-11-18 22:45:00|32.67|32.37|32.65|32.35|32.8|32.5|32.58|32.28|148
1637275800000|2021-11-18 22:50:00|32.66|32.36|32.62|32.32|32.69|32.39|32.61|32.31|56
1637276100000|2021-11-18 22:55:00|32.63|32.33|32.65|32.35|32.78|32.48|32.58|32.28|163
1637276400000|2021-11-18 23:00:00|32.64|32.34|32.56|32.26|32.67|32.37|32.5|32.2|259
1637276700000|2021-11-18 23:05:00|32.57|32.27|32.68|32.38|32.72|32.42|32.56|32.26|136
1637277000000|2021-11-18 23:10:00|32.67|32.37|32.57|32.27|32.69|32.39|32.54|32.24|171
1637277300000|2021-11-18 23:15:00|32.58|32.28|32.51|32.21|32.63|32.33|32.5|32.2|201
1637277600000|2021-11-18 23:20:00|32.5|32.2|32.74|32.44|32.75|32.45|32.5|32.2|237
1637277900000|2021-11-18 23:25:00|32.75|32.45|32.8|32.5|32.8|32.5|32.72|32.42|183
1637278200000|2021-11-18 23:30:00|32.8|32.5|32.76|32.46|33.01|32.71|32.68|32.38|201
1637278500000|2021-11-18 23:35:00|32.77|32.47|32.92|32.62|32.95|32.65|32.71|32.41|190
1637278800000|2021-11-18 23:40:00|32.93|32.63|32.78|32.48|32.93|32.63|32.63|32.33|181
1637279100000|2021-11-18 23:45:00|32.77|32.47|32.99|32.69|33|32.7|32.64|32.34|164
1637279400000|2021-11-18 23:50:00|32.98|32.68|32.8|32.5|33.04|32.74|32.77|32.47|134
1637279700000|2021-11-18 23:55:00|32.79|32.49|32.95|32.65|32.99|32.69|32.77|32.47|180
1637280000000|2021-11-19 00:00:00|32.94|32.64|32.79|32.49|33.09|32.79|32.75|32.45|209
1637280300000|2021-11-19 00:05:00|32.78|32.48|32.94|32.64|32.95|32.65|32.7|32.4|229
1637280600000|2021-11-19 00:10:00|32.95|32.65|33.2|32.9|33.23|32.93|32.95|32.65|285
1637280900000|2021-11-19 00:15:00|33.19|32.89|33.15|32.85|33.23|32.93|33.13|32.83|229
1637281200000|2021-11-19 00:20:00|33.14|32.84|33.08|32.78|33.15|32.85|33.01|32.71|181
1637281500000|2021-11-19 00:25:00|33.09|32.79|33.21|32.91|33.21|32.91|33.06|32.76|203
1637281800000|2021-11-19 00:30:00|33.19|32.89|33.23|32.93|33.3|33|33.15|32.85|159
1637282100000|2021-11-19 00:35:00|33.24|32.94|33.31|33.01|33.35|33.05|33.21|32.91|144
1637282400000|2021-11-19 00:40:00|33.32|33.02|33.43|33.13|33.44|33.14|33.23|32.93|167
1637282700000|2021-11-19 00:45:00|33.44|33.14|33.36|33.06|33.45|33.15|33.33|33.03|123
1637283000000|2021-11-19 00:50:00|33.35|33.05|33.4|33.1|33.44|33.14|33.32|33.02|99
1637283300000|2021-11-19 00:55:00|33.39|33.09|33.47|33.17|33.49|33.19|33.38|33.08|89
1637283600000|2021-11-19 01:00:00|33.46|33.16|33.51|33.21|33.53|33.23|33.44|33.14|127
1637283900000|2021-11-19 01:05:00|33.5|33.2|33.6|33.3|33.6|33.3|33.49|33.19|95
1637284200000|2021-11-19 01:10:00|33.61|33.31|33.82|33.52|33.82|33.52|33.58|33.28|100
1637284500000|2021-11-19 01:15:00|33.81|33.51|33.73|33.43|33.84|33.54|33.72|33.42|87
1637284800000|2021-11-19 01:20:00|33.74|33.44|33.55|33.25|33.74|33.44|33.54|33.24|154
1637285100000|2021-11-19 01:25:00|33.54|33.24|33.38|33.08|33.55|33.25|33.37|33.07|85
1637285400000|2021-11-19 01:30:00|33.39|33.09|33.41|33.11|33.45|33.15|33.38|33.08|80
1637285700000|2021-11-19 01:35:00|33.4|33.1|33.39|33.09|33.44|33.14|33.37|33.07|70
1637286000000|2021-11-19 01:40:00|33.38|33.08|33.25|32.95|33.43|33.13|33.25|32.95|128
1637286300000|2021-11-19 01:45:00|33.26|32.96|33.29|32.99|33.33|33.03|33.22|32.92|172
1637286600000|2021-11-19 01:50:00|33.28|32.98|33.22|32.92|33.31|33.01|33.19|32.89|177
1637286900000|2021-11-19 01:55:00|33.21|32.91|33.2|32.9|33.29|32.99|33.19|32.89|186
1637287200000|2021-11-19 02:00:00|33.19|32.89|33.26|32.96|33.27|32.97|33.14|32.84|165
1637287500000|2021-11-19 02:05:00|33.25|32.95|33.13|32.83|33.26|32.96|33.11|32.81|148
1637287800000|2021-11-19 02:10:00|33.14|32.84|33.3|33|33.32|33.02|33.12|32.82|172
1637288100000|2021-11-19 02:15:00|33.29|32.99|33.39|33.09|33.41|33.11|33.24|32.94|158
1637288400000|2021-11-19 02:20:00|33.4|33.1|33.45|33.15|33.48|33.18|33.39|33.09|153
1637288700000|2021-11-19 02:25:00|33.46|33.16|33.2|32.9|33.46|33.16|33.19|32.89|213
1637289000000|2021-11-19 02:30:00|33.19|32.89|33.26|32.96|33.26|32.96|33.19|32.89|167
1637289300000|2021-11-19 02:35:00|33.27|32.97|33.31|33.01|33.38|33.08|33.26|32.96|153
1637289600000|2021-11-19 02:40:00|33.3|33|33.06|32.76|33.35|33.05|33.05|32.75|229
1637289900000|2021-11-19 02:45:00|33.06|32.76|33.06|32.76|33.13|32.83|33.01|32.71|154
1637290200000|2021-11-19 02:50:00|33.07|32.77|33|32.7|33.07|32.77|32.97|32.67|183
1637290500000|2021-11-19 02:55:00|33.01|32.71|33.11|32.81|33.12|32.82|32.93|32.63|255
1637290800000|2021-11-19 03:00:00|33.11|32.81|33.25|32.95|33.26|32.96|33.09|32.79|244
1637291100000|2021-11-19 03:05:00|33.26|32.96|33.24|32.94|33.27|32.97|33.13|32.83|171
1637291400000|2021-11-19 03:10:00|33.25|32.95|33.42|33.12|33.43|33.13|33.23|32.93|120
1637291700000|2021-11-19 03:15:00|33.4|33.1|33.4|33.1|33.42|33.12|33.34|33.04|87
1637292000000|2021-11-19 03:20:00|33.41|33.11|33.53|33.23|33.57|33.27|33.4|33.1|79
1637292300000|2021-11-19 03:25:00|33.54|33.24|33.71|33.41|33.73|33.43|33.5|33.2|146
1637292600000|2021-11-19 03:30:00|33.68|33.38|33.48|33.18|33.71|33.41|33.37|33.07|221
1637292900000|2021-11-19 03:35:00|33.47|33.17|33.51|33.21|33.56|33.26|33.45|33.15|173
1637293200000|2021-11-19 03:40:00|33.52|33.22|33.3|33|33.53|33.23|33.29|32.99|265
1637293500000|2021-11-19 03:45:00|33.31|33.01|33.42|33.12|33.44|33.14|33.29|32.99|144
1637293800000|2021-11-19 03:50:00|33.43|33.13|33.51|33.21|33.53|33.23|33.37|33.07|154
1637294100000|2021-11-19 03:55:00|33.52|33.22|33.56|33.26|33.56|33.26|33.44|33.14|131
1637294400000|2021-11-19 04:00:00|33.55|33.25|33.65|33.35|33.67|33.37|33.5|33.2|75
1637294700000|2021-11-19 04:05:00|33.64|33.34|33.58|33.28|33.66|33.36|33.54|33.24|117
1637295000000|2021-11-19 04:10:00|33.57|33.27|33.53|33.23|33.58|33.28|33.41|33.11|121
1637295300000|2021-11-19 04:15:00|33.52|33.22|33.71|33.41|33.75|33.45|33.51|33.21|89
1637295600000|2021-11-19 04:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.7|33.4|80
1637295900000|2021-11-19 04:25:00|33.71|33.41|33.73|33.43|33.75|33.45|33.67|33.37|78
1637296200000|2021-11-19 04:30:00|33.74|33.44|33.75|33.45|33.76|33.46|33.67|33.37|85
1637296500000|2021-11-19 04:35:00|33.74|33.44|33.77|33.47|33.78|33.48|33.7|33.4|68
1637296800000|2021-11-19 04:40:00|33.76|33.46|33.73|33.43|33.79|33.49|33.72|33.42|70
1637297100000|2021-11-19 04:45:00|33.72|33.42|33.73|33.43|33.78|33.48|33.7|33.4|95
1637297400000|2021-11-19 04:50:00|33.72|33.42|33.77|33.47|33.79|33.49|33.69|33.39|69
1637297700000|2021-11-19 04:55:00|33.76|33.46|33.79|33.49|33.82|33.52|33.76|33.46|60
1637298000000|2021-11-19 05:00:00|33.8|33.5|33.75|33.45|33.81|33.51|33.75|33.45|84
1637298300000|2021-11-19 05:05:00|33.76|33.46|33.8|33.5|33.81|33.51|33.76|33.46|92
1637298600000|2021-11-19 05:10:00|33.81|33.51|33.81|33.51|33.83|33.53|33.78|33.48|107
1637298900000|2021-11-19 05:15:00|33.82|33.52|33.68|33.38|33.82|33.52|33.68|33.38|75
1637299200000|2021-11-19 05:20:00|33.69|33.39|33.62|33.32|33.7|33.4|33.59|33.29|92
1637299500000|2021-11-19 05:25:00|33.63|33.33|33.62|33.32|33.64|33.34|33.57|33.27|80
1637299800000|2021-11-19 05:30:00|33.62|33.32|33.82|33.52|33.82|33.52|33.62|33.32|232
1637300100000|2021-11-19 05:35:00|33.81|33.51|33.79|33.49|33.91|33.61|33.76|33.46|137
1637300400000|2021-11-19 05:40:00|33.8|33.5|33.79|33.49|33.85|33.55|33.78|33.48|147
1637300700000|2021-11-19 05:45:00|33.8|33.5|33.79|33.49|33.86|33.56|33.78|33.48|131
1637301000000|2021-11-19 05:50:00|33.78|33.48|33.84|33.54|33.85|33.55|33.77|33.47|69
1637301300000|2021-11-19 05:55:00|33.85|33.55|33.82|33.52|33.85|33.55|33.79|33.49|97
1637301600000|2021-11-19 06:00:00|33.83|33.53|33.89|33.59|33.89|33.59|33.8|33.5|81
1637301900000|2021-11-19 06:05:00|33.88|33.58|34|33.7|34.02|33.72|33.87|33.57|68
1637302200000|2021-11-19 06:10:00|33.99|33.69|33.95|33.65|34.02|33.72|33.95|33.65|53
1637302500000|2021-11-19 06:15:00|33.94|33.64|33.94|33.64|33.98|33.68|33.91|33.61|53
1637302800000|2021-11-19 06:20:00|33.95|33.65|33.86|33.56|33.95|33.65|33.86|33.56|40
1637303100000|2021-11-19 06:25:00|33.87|33.57|33.89|33.59|33.9|33.6|33.84|33.54|61
1637303400000|2021-11-19 06:30:00|33.88|33.58|33.8|33.5|33.88|33.58|33.76|33.46|77
1637303700000|2021-11-19 06:35:00|33.81|33.51|33.83|33.53|33.86|33.56|33.78|33.48|85
1637304000000|2021-11-19 06:40:00|33.82|33.52|33.67|33.37|33.82|33.52|33.67|33.37|109
1637304300000|2021-11-19 06:45:00|33.68|33.38|33.68|33.38|33.73|33.43|33.67|33.37|79
1637304600000|2021-11-19 06:50:00|33.67|33.37|33.6|33.3|33.68|33.38|33.55|33.25|99
1637304900000|2021-11-19 06:55:00|33.61|33.31|33.64|33.34|33.68|33.38|33.6|33.3|86
1637305200000|2021-11-19 07:00:00|33.63|33.33|33.67|33.37|33.75|33.45|33.63|33.33|106
1637305500000|2021-11-19 07:05:00|33.66|33.36|33.49|33.19|33.67|33.37|33.49|33.19|99
1637305800000|2021-11-19 07:10:00|33.48|33.18|33.44|33.14|33.51|33.21|33.44|33.14|71
1637306100000|2021-11-19 07:15:00|33.45|33.15|33.45|33.15|33.46|33.16|33.39|33.09|99
1637306400000|2021-11-19 07:20:00|33.46|33.16|33.49|33.19|33.54|33.24|33.46|33.16|71
1637306700000|2021-11-19 07:25:00|33.48|33.18|33.42|33.12|33.48|33.18|33.36|33.06|112
1637307000000|2021-11-19 07:30:00|33.41|33.11|33.34|33.04|33.48|33.18|33.33|33.03|87
1637307300000|2021-11-19 07:35:00|33.33|33.03|33.37|33.07|33.38|33.08|33.32|33.02|77
1637307600000|2021-11-19 07:40:00|33.36|33.06|33.46|33.16|33.46|33.16|33.35|33.05|88
1637307900000|2021-11-19 07:45:00|33.45|33.15|33.37|33.07|33.5|33.2|33.36|33.06|79
1637308200000|2021-11-19 07:50:00|33.38|33.08|33.47|33.17|33.48|33.18|33.35|33.05|66
1637308500000|2021-11-19 07:55:00|33.46|33.16|33.5|33.2|33.5|33.2|33.4|33.1|94
1637308800000|2021-11-19 08:00:00|33.49|33.19|33.53|33.23|33.65|33.35|33.48|33.18|110
1637309100000|2021-11-19 08:05:00|33.54|33.24|33.66|33.36|33.68|33.38|33.54|33.24|69
1637309400000|2021-11-19 08:10:00|33.67|33.37|33.78|33.48|33.79|33.49|33.65|33.35|82
1637309700000|2021-11-19 08:15:00|33.77|33.47|33.99|33.69|33.99|33.69|33.77|33.47|164
1637310000000|2021-11-19 08:20:00|33.98|33.68|34.05|33.75|34.07|33.77|33.95|33.65|148
1637310300000|2021-11-19 08:25:00|34.06|33.76|34.12|33.82|34.13|33.83|34.04|33.74|97
1637310600000|2021-11-19 08:30:00|34.11|33.81|34.03|33.73|34.11|33.81|34.02|33.72|145
1637310900000|2021-11-19 08:35:00|34.04|33.74|34.13|33.83|34.17|33.87|34.02|33.72|92
1637311200000|2021-11-19 08:40:00|34.14|33.84|34.11|33.81|34.16|33.86|34.08|33.78|108
1637311500000|2021-11-19 08:45:00|34.1|33.8|34|33.7|34.16|33.86|33.99|33.69|92
1637311800000|2021-11-19 08:50:00|34.01|33.71|33.97|33.67|34.04|33.74|33.97|33.67|72
1637312100000|2021-11-19 08:55:00|33.96|33.66|34.06|33.76|34.07|33.77|33.94|33.64|100
1637312400000|2021-11-19 09:00:00|34.05|33.75|34.04|33.74|34.07|33.77|34.02|33.72|60
1637312700000|2021-11-19 09:05:00|34.05|33.75|34.26|33.96|34.29|33.99|34.03|33.73|77
1637313000000|2021-11-19 09:10:00|34.27|33.97|34.42|34.12|34.45|34.15|34.27|33.97|105
1637313300000|2021-11-19 09:15:00|34.41|34.11|34.42|34.12|34.45|34.15|34.37|34.07|94
1637313600000|2021-11-19 09:20:00|34.43|34.13|34.44|34.14|34.45|34.15|34.4|34.1|86
1637313900000|2021-11-19 09:25:00|34.43|34.13|34.56|34.26|34.61|34.31|34.43|34.13|98
1637314200000|2021-11-19 09:30:00|34.54|34.24|34.79|34.49|34.8|34.5|34.52|34.22|104
1637314500000|2021-11-19 09:35:00|34.8|34.5|35.59|35.29|35.65|35.35|34.76|34.46|306
1637314800000|2021-11-19 09:40:00|35.6|35.3|35.29|34.99|35.62|35.32|35.26|34.96|193
1637315100000|2021-11-19 09:45:00|35.3|35|35.16|34.86|35.3|35|35.11|34.81|96
1637315400000|2021-11-19 09:50:00|35.17|34.87|35.28|34.98|35.36|35.06|35.15|34.85|120
1637315700000|2021-11-19 09:55:00|35.27|34.97|35.27|34.97|35.29|34.99|35.17|34.87|114
1637316000000|2021-11-19 10:00:00|35.26|34.96|35.02|34.72|35.31|35.01|35|34.7|122
1637316300000|2021-11-19 10:05:00|35.01|34.71|34.94|34.64|35.06|34.76|34.94|34.64|84
1637316600000|2021-11-19 10:10:00|34.93|34.63|34.79|34.49|34.93|34.63|34.78|34.48|75
1637316900000|2021-11-19 10:15:00|34.78|34.48|34.77|34.47|34.84|34.54|34.76|34.46|73
1637317200000|2021-11-19 10:20:00|34.78|34.48|34.83|34.53|34.85|34.55|34.76|34.46|77
1637317500000|2021-11-19 10:25:00|34.82|34.52|34.82|34.52|34.85|34.55|34.79|34.49|95
1637317800000|2021-11-19 10:30:00|34.81|34.51|34.77|34.47|34.82|34.52|34.76|34.46|58
1637318100000|2021-11-19 10:35:00|34.76|34.46|34.76|34.46|34.79|34.49|34.76|34.46|49
1637318400000|2021-11-19 10:40:00|34.77|34.47|34.7|34.4|34.78|34.48|34.69|34.39|52
1637318700000|2021-11-19 10:45:00|34.69|34.39|34.69|34.39|34.72|34.42|34.67|34.37|43
1637319000000|2021-11-19 10:50:00|34.7|34.4|34.65|34.35|34.7|34.4|34.62|34.32|34
1637319300000|2021-11-19 10:55:00|34.66|34.36|34.69|34.39|34.7|34.4|34.59|34.29|55
1637319600000|2021-11-19 11:00:00|34.7|34.4|34.61|34.31|34.78|34.48|34.52|34.22|147
1637319900000|2021-11-19 11:05:00|34.6|34.3|34.56|34.26|34.66|34.36|34.56|34.26|125
1637320200000|2021-11-19 11:10:00|34.55|34.25|34.44|34.14|34.56|34.26|34.42|34.12|112
1637320500000|2021-11-19 11:15:00|34.43|34.13|34.5|34.2|34.54|34.24|34.43|34.13|114
1637320800000|2021-11-19 11:20:00|34.51|34.21|34.51|34.21|34.54|34.24|34.42|34.12|101
1637321100000|2021-11-19 11:25:00|34.5|34.2|34.49|34.19|34.56|34.26|34.48|34.18|58
1637321400000|2021-11-19 11:30:00|34.5|34.2|34.47|34.17|34.57|34.27|34.44|34.14|87
1637321700000|2021-11-19 11:35:00|34.46|34.16|34.56|34.26|34.56|34.26|34.42|34.12|96
1637322000000|2021-11-19 11:40:00|34.55|34.25|34.65|34.35|34.73|34.43|34.54|34.24|138
1637322300000|2021-11-19 11:45:00|34.64|34.34|34.62|34.32|34.64|34.34|34.54|34.24|147
1637322600000|2021-11-19 11:50:00|34.61|34.31|34.69|34.39|34.69|34.39|34.61|34.31|140
1637322900000|2021-11-19 11:55:00|34.7|34.4|34.9|34.6|34.91|34.61|34.69|34.39|138
1637323200000|2021-11-19 12:00:00|34.89|34.59|34.75|34.45|34.95|34.65|34.69|34.39|138
1637323500000|2021-11-19 12:05:00|34.74|34.44|34.89|34.59|34.89|34.59|34.71|34.41|99
1637323800000|2021-11-19 12:10:00|34.88|34.58|34.84|34.54|35.01|34.71|34.82|34.52|125
1637324100000|2021-11-19 12:15:00|34.83|34.53|34.79|34.49|34.83|34.53|34.75|34.45|106
1637324400000|2021-11-19 12:20:00|34.78|34.48|34.67|34.37|34.79|34.49|34.62|34.32|103
1637324700000|2021-11-19 12:25:00|34.68|34.38|34.76|34.46|34.79|34.49|34.65|34.35|73
1637325000000|2021-11-19 12:30:00|34.75|34.45|34.71|34.41|34.77|34.47|34.67|34.37|95
1637325300000|2021-11-19 12:35:00|34.72|34.42|34.74|34.44|34.77|34.47|34.72|34.42|79
1637325600000|2021-11-19 12:40:00|34.73|34.43|34.74|34.44|34.79|34.49|34.7|34.4|62
1637325900000|2021-11-19 12:45:00|34.73|34.43|34.68|34.38|34.77|34.47|34.67|34.37|74
1637326200000|2021-11-19 12:50:00|34.67|34.37|34.56|34.26|34.69|34.39|34.55|34.25|141
1637326500000|2021-11-19 12:55:00|34.55|34.25|34.58|34.28|34.66|34.36|34.54|34.24|98
1637326800000|2021-11-19 13:00:00|34.59|34.29|34.53|34.23|34.62|34.32|34.48|34.18|113
1637327100000|2021-11-19 13:05:00|34.54|34.24|34.66|34.36|34.78|34.48|34.54|34.24|106
1637327400000|2021-11-19 13:10:00|34.67|34.37|34.78|34.48|34.8|34.5|34.64|34.34|105
1637327700000|2021-11-19 13:15:00|34.77|34.47|34.69|34.39|34.83|34.53|34.63|34.33|116
1637328000000|2021-11-19 13:20:00|34.7|34.4|34.71|34.41|34.74|34.44|34.63|34.33|83
1637328300000|2021-11-19 13:25:00|34.72|34.42|34.69|34.39|34.8|34.5|34.68|34.38|135
1637328600000|2021-11-19 13:30:00|34.68|34.38|34.75|34.45|34.75|34.45|34.68|34.38|99
1637328900000|2021-11-19 13:35:00|34.74|34.44|34.8|34.5|34.82|34.52|34.73|34.43|88
1637329200000|2021-11-19 13:40:00|34.81|34.51|34.74|34.44|34.81|34.51|34.7|34.4|126
1637329500000|2021-11-19 13:45:00|34.75|34.45|34.84|34.54|34.85|34.55|34.75|34.45|101
1637329800000|2021-11-19 13:50:00|34.85|34.55|34.88|34.58|34.88|34.58|34.78|34.48|90
1637330100000|2021-11-19 13:55:00|34.89|34.59|34.89|34.59|34.89|34.59|34.85|34.55|63
1637330400000|2021-11-19 14:00:00|34.9|34.6|34.83|34.53|34.93|34.63|34.82|34.52|80
1637330700000|2021-11-19 14:05:00|34.84|34.54|34.96|34.66|34.98|34.68|34.84|34.54|61
1637331000000|2021-11-19 14:10:00|34.97|34.67|34.97|34.67|34.98|34.68|34.91|34.61|98
1637331300000|2021-11-19 14:15:00|34.96|34.66|34.95|34.65|34.98|34.68|34.91|34.61|152
1637331600000|2021-11-19 14:20:00|34.94|34.64|35.02|34.72|35.13|34.83|34.94|34.64|156
1637331900000|2021-11-19 14:25:00|35.01|34.71|34.91|34.61|35.03|34.73|34.89|34.59|125
1637332200000|2021-11-19 14:30:00|34.92|34.62|34.77|34.47|34.93|34.63|34.77|34.47|65
1637332500000|2021-11-19 14:35:00|34.76|34.46|34.83|34.53|34.88|34.58|34.76|34.46|57
1637332800000|2021-11-19 14:40:00|34.85|34.55|35|34.7|35.01|34.71|34.83|34.53|73
1637333100000|2021-11-19 14:45:00|34.99|34.69|35.02|34.72|35.02|34.72|34.9|34.6|69
1637333400000|2021-11-19 14:50:00|35.01|34.71|35.13|34.83|35.18|34.88|34.96|34.66|127
1637333700000|2021-11-19 14:55:00|35.12|34.82|35.13|34.83|35.23|34.93|35.08|34.78|147
1637334000000|2021-11-19 15:00:00|35.14|34.84|35.06|34.76|35.18|34.88|35.04|34.74|132
1637334300000|2021-11-19 15:05:00|35.07|34.77|35.01|34.71|35.07|34.77|34.96|34.66|81
1637334600000|2021-11-19 15:10:00|35.02|34.72|34.96|34.66|35.03|34.73|34.93|34.63|103
1637334900000|2021-11-19 15:15:00|34.95|34.65|35.02|34.72|35.02|34.72|34.95|34.65|63
1637335200000|2021-11-19 15:20:00|35.01|34.71|35.13|34.83|35.14|34.84|35|34.7|98
1637335500000|2021-11-19 15:25:00|35.14|34.84|35.02|34.72|35.14|34.84|35.02|34.72|107
1637335800000|2021-11-19 15:30:00|35.03|34.73|35.01|34.71|35.09|34.79|35|34.7|172
1637336100000|2021-11-19 15:35:00|35.02|34.72|35.08|34.78|35.11|34.81|34.99|34.69|128
1637336400000|2021-11-19 15:40:00|35.07|34.77|35.09|34.79|35.12|34.82|35.05|34.75|59
1637336700000|2021-11-19 15:45:00|35.1|34.8|35.11|34.81|35.12|34.82|35.04|34.74|70
1637337000000|2021-11-19 15:50:00|35.1|34.8|35.17|34.87|35.22|34.92|35.09|34.79|93
1637337300000|2021-11-19 15:55:00|35.18|34.88|35.11|34.81|35.18|34.88|35.08|34.78|118
1637337600000|2021-11-19 16:00:00|35.1|34.8|35.16|34.86|35.18|34.88|35.09|34.79|100
1637337900000|2021-11-19 16:05:00|35.17|34.87|35.13|34.83|35.18|34.88|35.08|34.78|70
1637338200000|2021-11-19 16:10:00|35.14|34.84|35.11|34.81|35.14|34.84|35.08|34.78|104
1637338500000|2021-11-19 16:15:00|35.1|34.8|35.13|34.83|35.17|34.87|35.1|34.8|72
1637338800000|2021-11-19 16:20:00|35.14|34.84|34.92|34.62|35.14|34.84|34.92|34.62|110
1637339100000|2021-11-19 16:25:00|34.93|34.63|34.93|34.63|35|34.7|34.9|34.6|98
1637339400000|2021-11-19 16:30:00|34.94|34.64|35.04|34.74|35.05|34.75|34.93|34.63|77
1637339700000|2021-11-19 16:35:00|35.03|34.73|35.05|34.75|35.08|34.78|35|34.7|105
1637340000000|2021-11-19 16:40:00|35.06|34.76|35.04|34.74|35.08|34.78|35.02|34.72|97
1637340300000|2021-11-19 16:45:00|35.05|34.75|35.02|34.72|35.07|34.77|35.01|34.71|87
1637340600000|2021-11-19 16:50:00|35.04|34.74|35.11|34.81|35.11|34.81|35.03|34.73|56
1637340900000|2021-11-19 16:55:00|35.1|34.8|35.07|34.77|35.13|34.83|35.06|34.76|70
1637341200000|2021-11-19 17:00:00|35.08|34.78|35.11|34.81|35.13|34.83|35.06|34.76|86
1637341500000|2021-11-19 17:05:00|35.1|34.8|35.09|34.79|35.13|34.83|35.06|34.76|95
1637341800000|2021-11-19 17:10:00|35.1|34.8|35.27|34.97|35.28|34.98|35.1|34.8|73
1637342100000|2021-11-19 17:15:00|35.28|34.98|35.25|34.95|35.29|34.99|35.21|34.91|54
1637342400000|2021-11-19 17:20:00|35.24|34.94|35.23|34.93|35.25|34.95|35.18|34.88|82
1637342700000|2021-11-19 17:25:00|35.24|34.94|35.33|35.03|35.33|35.03|35.23|34.93|64
1637343000000|2021-11-19 17:30:00|35.32|35.02|35.21|34.91|35.33|35.03|35.19|34.89|101
1637343300000|2021-11-19 17:35:00|35.2|34.9|35.22|34.92|35.22|34.92|35.16|34.86|94
1637343600000|2021-11-19 17:40:00|35.23|34.93|35.18|34.88|35.23|34.93|35.11|34.81|96
1637343900000|2021-11-19 17:45:00|35.17|34.87|35.15|34.85|35.21|34.91|35.14|34.84|66
1637344200000|2021-11-19 17:50:00|35.16|34.86|35.18|34.88|35.19|34.89|35.15|34.85|48
1637344500000|2021-11-19 17:55:00|35.2|34.9|35.29|34.99|35.3|35|35.19|34.89|58
1637344800000|2021-11-19 18:00:00|35.28|34.98|35.35|35.05|35.35|35.05|35.23|34.93|85
1637345100000|2021-11-19 18:05:00|35.37|35.07|35.45|35.15|35.46|35.16|35.37|35.07|48
1637345400000|2021-11-19 18:10:00|35.46|35.16|35.52|35.22|35.55|35.25|35.46|35.16|60
1637345700000|2021-11-19 18:15:00|35.51|35.21|35.41|35.11|35.52|35.22|35.41|35.11|80
1637346000000|2021-11-19 18:20:00|35.4|35.1|35.34|35.04|35.42|35.12|35.33|35.03|45
1637346300000|2021-11-19 18:25:00|35.33|35.03|35.3|35|35.35|35.05|35.26|34.96|78
1637346600000|2021-11-19 18:30:00|35.31|35.01|35.34|35.04|35.34|35.04|35.29|34.99|66
1637346900000|2021-11-19 18:35:00|35.35|35.05|35.38|35.08|35.42|35.12|35.33|35.03|45
1637347200000|2021-11-19 18:40:00|35.37|35.07|35.53|35.23|35.53|35.23|35.32|35.02|92
1637347500000|2021-11-19 18:45:00|35.54|35.24|35.56|35.26|35.58|35.28|35.5|35.2|65
1637347800000|2021-11-19 18:50:00|35.57|35.27|35.61|35.31|35.61|35.31|35.53|35.23|59
1637348100000|2021-11-19 18:55:00|35.6|35.3|35.6|35.3|35.61|35.31|35.53|35.23|50
1637348400000|2021-11-19 19:00:00|35.61|35.31|35.61|35.31|35.63|35.33|35.58|35.28|73
1637348700000|2021-11-19 19:05:00|35.6|35.3|35.6|35.3|35.62|35.32|35.58|35.28|38
1637349000000|2021-11-19 19:10:00|35.61|35.31|35.65|35.35|35.66|35.36|35.59|35.29|69
1637349300000|2021-11-19 19:15:00|35.64|35.34|35.6|35.3|35.65|35.35|35.6|35.3|89
1637349600000|2021-11-19 19:20:00|35.61|35.31|35.56|35.26|35.61|35.31|35.54|35.24|99
1637349900000|2021-11-19 19:25:00|35.55|35.25|35.53|35.23|35.59|35.29|35.52|35.22|81
1637350200000|2021-11-19 19:30:00|35.5|35.2|35.45|35.15|35.54|35.24|35.41|35.11|118
1637350500000|2021-11-19 19:35:00|35.46|35.16|35.47|35.17|35.5|35.2|35.42|35.12|76
1637350800000|2021-11-19 19:40:00|35.48|35.18|35.45|35.15|35.48|35.18|35.41|35.11|53
1637351100000|2021-11-19 19:45:00|35.44|35.14|35.47|35.17|35.52|35.22|35.44|35.14|55
1637351400000|2021-11-19 19:50:00|35.48|35.18|35.51|35.21|35.54|35.24|35.47|35.17|57
1637351700000|2021-11-19 19:55:00|35.52|35.22|35.57|35.27|35.59|35.29|35.51|35.21|70
1637352000000|2021-11-19 20:00:00|35.58|35.28|35.61|35.31|35.61|35.31|35.54|35.24|73
1637352300000|2021-11-19 20:05:00|35.62|35.32|35.63|35.33|35.64|35.34|35.59|35.29|70
1637352600000|2021-11-19 20:10:00|35.64|35.34|35.48|35.18|35.64|35.34|35.48|35.18|83
1637352900000|2021-11-19 20:15:00|35.49|35.19|35.44|35.14|35.49|35.19|35.39|35.09|85
1637353200000|2021-11-19 20:20:00|35.43|35.13|35.44|35.14|35.47|35.17|35.43|35.13|40
1637353500000|2021-11-19 20:25:00|35.43|35.13|35.3|35|35.44|35.14|35.28|34.98|87
1637353800000|2021-11-19 20:30:00|35.31|35.01|35.26|34.96|35.31|35.01|35.2|34.9|112
1637354100000|2021-11-19 20:35:00|35.27|34.97|35.32|35.02|35.35|35.05|35.23|34.93|80
1637354400000|2021-11-19 20:40:00|35.33|35.03|35.4|35.1|35.41|35.11|35.33|35.03|34
1637354700000|2021-11-19 20:45:00|35.39|35.09|35.44|35.14|35.45|35.15|35.39|35.09|64
1637355000000|2021-11-19 20:50:00|35.43|35.13|35.37|35.07|35.44|35.14|35.36|35.06|71
1637355300000|2021-11-19 20:55:00|35.36|35.06|35.43|35.13|35.49|35.19|35.34|35.04|98
1637355600000|2021-11-19 21:00:00|35.41|35.11|35.42|35.12|35.48|35.18|35.4|35.1|58
1637355900000|2021-11-19 21:05:00|35.43|35.13|35.28|34.98|35.44|35.14|35.26|34.96|78
1637356200000|2021-11-19 21:10:00|35.29|34.99|35.37|35.07|35.39|35.09|35.28|34.98|52
1637356500000|2021-11-19 21:15:00|35.38|35.08|35.4|35.1|35.42|35.12|35.38|35.08|33
1637356800000|2021-11-19 21:20:00|35.39|35.09|35.34|35.04|35.41|35.11|35.34|35.04|50
1637357100000|2021-11-19 21:25:00|35.35|35.05|35.25|34.95|35.35|35.05|35.23|34.93|53
1637357400000|2021-11-19 21:30:00|35.26|34.96|35.34|35.04|35.34|35.04|35.26|34.96|37
1637357700000|2021-11-19 21:35:00|35.33|35.03|35.29|34.99|35.33|35.03|35.27|34.97|45
1637358000000|2021-11-19 21:40:00|35.3|35|35.35|35.05|35.39|35.09|35.3|35|56
1637358300000|2021-11-19 21:45:00|35.34|35.04|35.39|35.09|35.42|35.12|35.34|35.04|46
1637358600000|2021-11-19 21:50:00|35.38|35.08|35.38|35.08|35.42|35.12|35.34|35.04|47
1637358900000|2021-11-19 21:55:00|35.39|35.09|35.37|35.07|35.39|35.09|35.32|35.02|27
1637395200000|2021-11-20 08:00:00|35.05|34.75|35.02|34.72|35.05|34.75|35|34.7|42
1637395500000|2021-11-20 08:05:00|35.03|34.73|35.01|34.71|35.05|34.75|35.01|34.71|53
1637395800000|2021-11-20 08:10:00|35.02|34.72|35.01|34.71|35.02|34.72|34.98|34.68|54
1637396100000|2021-11-20 08:15:00|35.02|34.72|35.04|34.74|35.06|34.76|35|34.7|73
1637396400000|2021-11-20 08:20:00|35.06|34.76|34.97|34.67|35.08|34.78|34.97|34.67|100
1637396700000|2021-11-20 08:25:00|34.98|34.68|34.98|34.68|35|34.7|34.98|34.68|49
1637397000000|2021-11-20 08:30:00|34.96|34.66|34.84|34.54|34.96|34.66|34.79|34.49|41
1637397300000|2021-11-20 08:35:00|34.83|34.53|34.92|34.62|34.92|34.62|34.83|34.53|42
1637397600000|2021-11-20 08:40:00|34.91|34.61|34.97|34.67|34.97|34.67|34.91|34.61|77
1637397900000|2021-11-20 08:45:00|34.98|34.68|34.99|34.69|35.01|34.71|34.97|34.67|42
1637398200000|2021-11-20 08:50:00|35|34.7|35.07|34.77|35.07|34.77|35|34.7|38
1637398500000|2021-11-20 08:55:00|35.06|34.76|35.01|34.71|35.07|34.77|35|34.7|58
1637398800000|2021-11-20 09:00:00|35|34.7|35.09|34.79|35.09|34.79|35|34.7|79
1637399100000|2021-11-20 09:05:00|35.08|34.78|35.14|34.84|35.14|34.84|35.08|34.78|24
1637399400000|2021-11-20 09:10:00|35.15|34.85|35.23|34.93|35.23|34.93|35.15|34.85|49
1637399700000|2021-11-20 09:15:00|35.22|34.92|35.15|34.85|35.23|34.93|35.15|34.85|38
1637400000000|2021-11-20 09:20:00|35.16|34.86|35.15|34.85|35.17|34.87|35.14|34.84|24
1637400300000|2021-11-20 09:25:00|35.14|34.84|35.12|34.82|35.15|34.85|35.11|34.81|27
1637400600000|2021-11-20 09:30:00|35.11|34.81|35.04|34.74|35.12|34.82|35.03|34.73|55
1637400900000|2021-11-20 09:35:00|35.05|34.75|35.09|34.79|35.1|34.8|35.03|34.73|41
1637401200000|2021-11-20 09:40:00|35.08|34.78|35.13|34.83|35.14|34.84|35.08|34.78|28
1637401500000|2021-11-20 09:45:00|35.12|34.82|35.14|34.84|35.15|34.85|35.11|34.81|40
1637401800000|2021-11-20 09:50:00|35.15|34.85|35.15|34.85|35.16|34.86|35.13|34.83|17
1637402100000|2021-11-20 09:55:00|35.14|34.84|35.1|34.8|35.18|34.88|35.1|34.8|40
1637402400000|2021-11-20 10:00:00|35.11|34.81|35.06|34.76|35.11|34.81|35.04|34.74|66
1637402700000|2021-11-20 10:05:00|35.07|34.77|35.05|34.75|35.08|34.78|35.04|34.74|42
1637403000000|2021-11-20 10:10:00|35.04|34.74|35.05|34.75|35.06|34.76|35.03|34.73|30
1637403300000|2021-11-20 10:15:00|35.06|34.76|35.11|34.81|35.13|34.83|35.06|34.76|36
1637403600000|2021-11-20 10:20:00|35.1|34.8|35.13|34.83|35.14|34.84|35.1|34.8|32
1637403900000|2021-11-20 10:25:00|35.14|34.84|35.14|34.84|35.14|34.84|35.09|34.79|21
1637404200000|2021-11-20 10:30:00|35.13|34.83|35.1|34.8|35.19|34.89|35.1|34.8|85
1637404500000|2021-11-20 10:35:00|35.11|34.81|35.09|34.79|35.11|34.81|35.08|34.78|37
1637404800000|2021-11-20 10:40:00|35.1|34.8|35.12|34.82|35.14|34.84|35.1|34.8|23
1637405100000|2021-11-20 10:45:00|35.11|34.81|35.06|34.76|35.12|34.82|35.06|34.76|20
1637405400000|2021-11-20 10:50:00|35.05|34.75|34.96|34.66|35.05|34.75|34.91|34.61|77
1637405700000|2021-11-20 10:55:00|34.97|34.67|34.95|34.65|35.02|34.72|34.93|34.63|56
1637406000000|2021-11-20 11:00:00|34.94|34.64|34.95|34.65|34.99|34.69|34.93|34.63|50
1637406300000|2021-11-20 11:05:00|34.94|34.64|34.94|34.64|34.95|34.65|34.89|34.59|74
1637406600000|2021-11-20 11:10:00|34.93|34.63|34.91|34.61|34.94|34.64|34.9|34.6|41
1637406900000|2021-11-20 11:15:00|34.92|34.62|34.91|34.61|34.92|34.62|34.88|34.58|32
1637407200000|2021-11-20 11:20:00|34.92|34.62|34.91|34.61|34.92|34.62|34.89|34.59|30
1637407500000|2021-11-20 11:25:00|34.92|34.62|34.92|34.62|34.92|34.62|34.87|34.57|40
1637407800000|2021-11-20 11:30:00|34.93|34.63|34.93|34.63|34.93|34.63|34.91|34.61|43
1637408100000|2021-11-20 11:35:00|34.92|34.62|35.05|34.75|35.06|34.76|34.92|34.62|82
1637408400000|2021-11-20 11:40:00|35.07|34.77|35.03|34.73|35.09|34.79|35.03|34.73|73
1637408700000|2021-11-20 11:45:00|35.04|34.74|35.07|34.77|35.08|34.78|35.03|34.73|34
1637409000000|2021-11-20 11:50:00|35.08|34.78|35.1|34.8|35.1|34.8|35.07|34.77|33
1637409300000|2021-11-20 11:55:00|35.11|34.81|35.09|34.79|35.12|34.82|35.07|34.77|51
1637409600000|2021-11-20 12:00:00|35.08|34.78|35.11|34.81|35.16|34.86|35.08|34.78|49
1637409900000|2021-11-20 12:05:00|35.1|34.8|35.07|34.77|35.11|34.81|35.04|34.74|61
1637410200000|2021-11-20 12:10:00|35.08|34.78|35.17|34.87|35.17|34.87|35.07|34.77|45
1637410500000|2021-11-20 12:15:00|35.16|34.86|35.16|34.86|35.17|34.87|35.11|34.81|65
1637410800000|2021-11-20 12:20:00|35.15|34.85|35.11|34.81|35.16|34.86|35.11|34.81|31
1637411100000|2021-11-20 12:25:00|35.12|34.82|35.1|34.8|35.12|34.82|35.09|34.79|51
1637411400000|2021-11-20 12:30:00|35.11|34.81|35.08|34.78|35.13|34.83|35.07|34.77|66
1637411700000|2021-11-20 12:35:00|35.09|34.79|35.09|34.79|35.11|34.81|35.08|34.78|35
1637412000000|2021-11-20 12:40:00|35.08|34.78|35|34.7|35.08|34.78|34.99|34.69|87
1637412300000|2021-11-20 12:45:00|35.01|34.71|35.05|34.75|35.05|34.75|34.97|34.67|37
1637412600000|2021-11-20 12:50:00|35.04|34.74|35.08|34.78|35.09|34.79|35.03|34.73|28
1637412900000|2021-11-20 12:55:00|35.07|34.77|35.05|34.75|35.1|34.8|35.05|34.75|27
1637413200000|2021-11-20 13:00:00|35.06|34.76|35.03|34.73|35.08|34.78|35.03|34.73|44
1637413500000|2021-11-20 13:05:00|35.04|34.74|35.09|34.79|35.09|34.79|35.04|34.74|22
1637413800000|2021-11-20 13:10:00|35.1|34.8|35.08|34.78|35.1|34.8|35.08|34.78|25
1637414100000|2021-11-20 13:15:00|35.07|34.77|35.02|34.72|35.08|34.78|35.01|34.71|82
1637414400000|2021-11-20 13:20:00|35.01|34.71|35|34.7|35.02|34.72|34.98|34.68|40
1637414700000|2021-11-20 13:25:00|35.01|34.71|35.01|34.71|35.04|34.74|35.01|34.71|17
1637415000000|2021-11-20 13:30:00|35|34.7|34.96|34.66|35.02|34.72|34.96|34.66|35
1637415300000|2021-11-20 13:35:00|34.95|34.65|34.87|34.57|34.95|34.65|34.86|34.56|52
1637415600000|2021-11-20 13:40:00|34.86|34.56|34.84|34.54|34.87|34.57|34.81|34.51|81
1637415900000|2021-11-20 13:45:00|34.85|34.55|34.78|34.48|34.86|34.56|34.78|34.48|64
1637416200000|2021-11-20 13:50:00|34.79|34.49|34.84|34.54|34.85|34.55|34.75|34.45|66
1637416500000|2021-11-20 13:55:00|34.85|34.55|34.8|34.5|34.86|34.56|34.78|34.48|42
1637416800000|2021-11-20 14:00:00|34.81|34.51|34.82|34.52|34.87|34.57|34.8|34.5|35
1637417100000|2021-11-20 14:05:00|34.83|34.53|34.82|34.52|34.84|34.54|34.76|34.46|55
1637417400000|2021-11-20 14:10:00|34.83|34.53|34.87|34.57|34.89|34.59|34.82|34.52|49
1637417700000|2021-11-20 14:15:00|34.88|34.58|34.9|34.6|34.91|34.61|34.87|34.57|35
1637418000000|2021-11-20 14:20:00|34.89|34.59|34.88|34.58|34.91|34.61|34.86|34.56|49
1637418300000|2021-11-20 14:25:00|34.89|34.59|34.76|34.46|34.89|34.59|34.75|34.45|66
1637418600000|2021-11-20 14:30:00|34.75|34.45|34.75|34.45|34.76|34.46|34.71|34.41|83
1637418900000|2021-11-20 14:35:00|34.74|34.44|34.79|34.49|34.81|34.51|34.74|34.44|38
1637419200000|2021-11-20 14:40:00|34.8|34.5|34.82|34.52|34.82|34.52|34.78|34.48|21
1637419500000|2021-11-20 14:45:00|34.83|34.53|34.81|34.51|34.83|34.53|34.8|34.5|25
1637419800000|2021-11-20 14:50:00|34.82|34.52|34.76|34.46|34.83|34.53|34.76|34.46|43
1637420100000|2021-11-20 14:55:00|34.77|34.47|34.72|34.42|34.79|34.49|34.71|34.41|46
1637420400000|2021-11-20 15:00:00|34.71|34.41|34.5|34.2|34.75|34.45|34.5|34.2|94
1637420700000|2021-11-20 15:05:00|34.49|34.19|34.44|34.14|34.5|34.2|34.25|33.95|233
1637421000000|2021-11-20 15:10:00|34.45|34.15|34.35|34.05|34.46|34.16|34.31|34.01|153
1637421300000|2021-11-20 15:15:00|34.34|34.04|34.4|34.1|34.44|34.14|34.28|33.98|155
1637421600000|2021-11-20 15:20:00|34.41|34.11|34.51|34.21|34.53|34.23|34.4|34.1|112
1637421900000|2021-11-20 15:25:00|34.5|34.2|34.42|34.12|34.5|34.2|34.39|34.09|78
1637422200000|2021-11-20 15:30:00|34.43|34.13|34.47|34.17|34.51|34.21|34.41|34.11|66
1637422500000|2021-11-20 15:35:00|34.46|34.16|34.37|34.07|34.47|34.17|34.37|34.07|77
1637422800000|2021-11-20 15:40:00|34.36|34.06|34.12|33.82|34.36|34.06|34.05|33.75|175
1637423100000|2021-11-20 15:45:00|34.13|33.83|34.14|33.84|34.15|33.85|34.05|33.75|137
1637423400000|2021-11-20 15:50:00|34.13|33.83|34.03|33.73|34.14|33.84|34.03|33.73|108
1637423700000|2021-11-20 15:55:00|34.02|33.72|34.02|33.72|34.08|33.78|34.02|33.72|61
1637424000000|2021-11-20 16:00:00|34.01|33.71|34.09|33.79|34.09|33.79|33.98|33.68|102
1637424300000|2021-11-20 16:05:00|34.1|33.8|34.09|33.79|34.12|33.82|34.05|33.75|94
1637424600000|2021-11-20 16:10:00|34.1|33.8|34.01|33.71|34.15|33.85|34|33.7|69
1637424900000|2021-11-20 16:15:00|34.02|33.72|33.86|33.56|34.07|33.77|33.86|33.56|103
1637425200000|2021-11-20 16:20:00|33.87|33.57|33.87|33.57|33.95|33.65|33.84|33.54|130
1637425500000|2021-11-20 16:25:00|33.88|33.58|33.9|33.6|33.95|33.65|33.86|33.56|102
1637425800000|2021-11-20 16:30:00|33.89|33.59|34.07|33.77|34.08|33.78|33.88|33.58|94
1637426100000|2021-11-20 16:35:00|34.06|33.76|34.03|33.73|34.06|33.76|34|33.7|84
1637426400000|2021-11-20 16:40:00|34.02|33.72|34.04|33.74|34.04|33.74|34|33.7|49
1637426700000|2021-11-20 16:45:00|34.05|33.75|34.07|33.77|34.07|33.77|34.02|33.72|33
1637427000000|2021-11-20 16:50:00|34.06|33.76|33.99|33.69|34.07|33.77|33.98|33.68|62
1637427300000|2021-11-20 16:55:00|34|33.7|34.08|33.78|34.09|33.79|33.99|33.69|74
1637427600000|2021-11-20 17:00:00|34.07|33.77|34.12|33.82|34.16|33.86|34.07|33.77|75
1637427900000|2021-11-20 17:05:00|34.11|33.81|34.05|33.75|34.12|33.82|34.01|33.71|93
1637428200000|2021-11-20 17:10:00|34.04|33.74|34.03|33.73|34.05|33.75|34.03|33.73|28
1637428500000|2021-11-20 17:15:00|34.04|33.74|34.01|33.71|34.07|33.77|33.96|33.66|68
1637428800000|2021-11-20 17:20:00|34|33.7|33.93|33.63|34.01|33.71|33.93|33.63|60
1637429100000|2021-11-20 17:25:00|33.94|33.64|33.94|33.64|33.95|33.65|33.92|33.62|29
1637429400000|2021-11-20 17:30:00|33.93|33.63|33.91|33.61|33.97|33.67|33.9|33.6|71
1637429700000|2021-11-20 17:35:00|33.9|33.6|33.89|33.59|33.91|33.61|33.88|33.58|38
1637430000000|2021-11-20 17:40:00|33.9|33.6|33.96|33.66|33.96|33.66|33.9|33.6|58
1637430300000|2021-11-20 17:45:00|33.97|33.67|33.94|33.64|33.99|33.69|33.93|33.63|48
1637430600000|2021-11-20 17:50:00|33.95|33.65|34.02|33.72|34.04|33.74|33.92|33.62|63
1637430900000|2021-11-20 17:55:00|34.01|33.71|34.06|33.76|34.06|33.76|33.97|33.67|35
1637431200000|2021-11-20 18:00:00|34.05|33.75|34.01|33.71|34.06|33.76|33.97|33.67|47
1637431500000|2021-11-20 18:05:00|34.02|33.72|34.01|33.71|34.04|33.74|34|33.7|46
1637431800000|2021-11-20 18:10:00|34.02|33.72|34.07|33.77|34.08|33.78|34|33.7|24
1637432100000|2021-11-20 18:15:00|34.08|33.78|34.26|33.96|34.27|33.97|34.06|33.76|87
1637432400000|2021-11-20 18:20:00|34.25|33.95|34.46|34.16|34.6|34.3|34.24|33.94|213
1637432700000|2021-11-20 18:25:00|34.47|34.17|34.7|34.4|34.76|34.46|34.46|34.16|238
1637433000000|2021-11-20 18:30:00|34.71|34.41|34.53|34.23|34.74|34.44|34.52|34.22|118
1637433300000|2021-11-20 18:35:00|34.52|34.22|34.58|34.28|34.61|34.31|34.48|34.18|97
1637433600000|2021-11-20 18:40:00|34.59|34.29|34.74|34.44|34.78|34.48|34.58|34.28|144
1637433900000|2021-11-20 18:45:00|34.75|34.45|34.76|34.46|34.82|34.52|34.73|34.43|115
1637434200000|2021-11-20 18:50:00|34.77|34.47|34.78|34.48|34.81|34.51|34.71|34.41|116
1637434500000|2021-11-20 18:55:00|34.77|34.47|34.68|34.38|34.78|34.48|34.66|34.36|44
1637434800000|2021-11-20 19:00:00|34.69|34.39|34.66|34.36|34.74|34.44|34.63|34.33|68
1637435100000|2021-11-20 19:05:00|34.67|34.37|34.72|34.42|34.75|34.45|34.67|34.37|42
1637435400000|2021-11-20 19:10:00|34.73|34.43|34.75|34.45|34.75|34.45|34.68|34.38|46
1637435700000|2021-11-20 19:15:00|34.74|34.44|34.67|34.37|34.75|34.45|34.67|34.37|48
1637436000000|2021-11-20 19:20:00|34.66|34.36|34.67|34.37|34.69|34.39|34.65|34.35|37
1637436300000|2021-11-20 19:25:00|34.66|34.36|34.67|34.37|34.67|34.37|34.66|34.36|22
1637436600000|2021-11-20 19:30:00|34.66|34.36|34.66|34.36|34.68|34.38|34.65|34.35|23
1637436900000|2021-11-20 19:35:00|34.67|34.37|34.72|34.42|34.72|34.42|34.67|34.37|34
1637437200000|2021-11-20 19:40:00|34.71|34.41|34.69|34.39|34.72|34.42|34.68|34.38|31
1637437500000|2021-11-20 19:45:00|34.7|34.4|34.65|34.35|34.74|34.44|34.64|34.34|68
1637437800000|2021-11-20 19:50:00|34.66|34.36|34.69|34.39|34.69|34.39|34.65|34.35|26
1637438100000|2021-11-20 19:55:00|34.68|34.38|34.68|34.38|34.7|34.4|34.67|34.37|29
1637438400000|2021-11-20 20:00:00|34.67|34.37|34.69|34.39|34.73|34.43|34.67|34.37|41
1637438700000|2021-11-20 20:05:00|34.7|34.4|34.71|34.41|34.71|34.41|34.7|34.4|12
1637439000000|2021-11-20 20:10:00|34.7|34.4|34.65|34.35|34.7|34.4|34.64|34.34|26
1637439300000|2021-11-20 20:15:00|34.66|34.36|34.68|34.38|34.69|34.39|34.65|34.35|32
1637439600000|2021-11-20 20:20:00|34.67|34.37|34.66|34.36|34.67|34.37|34.65|34.35|14
1637439900000|2021-11-20 20:25:00|34.67|34.37|34.7|34.4|34.71|34.41|34.66|34.36|45
1637440200000|2021-11-20 20:30:00|34.69|34.39|34.75|34.45|34.78|34.48|34.69|34.39|28
1637440500000|2021-11-20 20:35:00|34.74|34.44|34.8|34.5|34.8|34.5|34.74|34.44|18
1637440800000|2021-11-20 20:40:00|34.79|34.49|34.77|34.47|34.8|34.5|34.76|34.46|19
1637441100000|2021-11-20 20:45:00|34.78|34.48|34.79|34.49|34.8|34.5|34.76|34.46|57
1637441400000|2021-11-20 20:50:00|34.8|34.5|34.79|34.49|34.8|34.5|34.78|34.48|38
1637441700000|2021-11-20 20:55:00|34.78|34.48|34.78|34.48|34.81|34.51|34.78|34.48|55
1637442000000|2021-11-20 21:00:00|34.79|34.49|34.85|34.55|34.86|34.56|34.78|34.48|73
1637442300000|2021-11-20 21:05:00|34.84|34.54|34.85|34.55|34.85|34.55|34.83|34.53|22
1637442600000|2021-11-20 21:10:00|34.81|34.51|34.91|34.61|34.91|34.61|34.81|34.51|29
1637442900000|2021-11-20 21:15:00|34.92|34.62|34.85|34.55|34.94|34.64|34.84|34.54|50
1637443200000|2021-11-20 21:20:00|34.84|34.54|34.82|34.52|34.87|34.57|34.82|34.52|19
1637443500000|2021-11-20 21:25:00|34.81|34.51|34.85|34.55|34.87|34.57|34.8|34.5|37
1637443800000|2021-11-20 21:30:00|34.86|34.56|34.82|34.52|34.88|34.58|34.82|34.52|45
1637444100000|2021-11-20 21:35:00|34.83|34.53|34.86|34.56|34.86|34.56|34.81|34.51|46
1637444400000|2021-11-20 21:40:00|34.85|34.55|34.83|34.53|34.86|34.56|34.83|34.53|39
1637444700000|2021-11-20 21:45:00|34.84|34.54|34.86|34.56|34.86|34.56|34.83|34.53|47
1637445000000|2021-11-20 21:50:00|34.85|34.55|34.82|34.52|34.86|34.56|34.82|34.52|20
1637445300000|2021-11-20 21:55:00|34.83|34.53|34.82|34.52|34.83|34.53|34.78|34.48|22
1637445600000|2021-11-20 22:00:00|34.83|34.53|34.84|34.54|34.86|34.56|34.82|34.52|26
1637445900000|2021-11-20 22:05:00|34.83|34.53|34.81|34.51|34.84|34.54|34.8|34.5|53
1637446200000|2021-11-20 22:10:00|34.82|34.52|34.8|34.5|34.82|34.52|34.78|34.48|41
1637446500000|2021-11-20 22:15:00|34.81|34.51|34.77|34.47|34.81|34.51|34.76|34.46|36
1637446800000|2021-11-20 22:20:00|34.78|34.48|34.76|34.46|34.8|34.5|34.75|34.45|49
1637447100000|2021-11-20 22:25:00|34.75|34.45|34.77|34.47|34.78|34.48|34.75|34.45|39
1637447400000|2021-11-20 22:30:00|34.78|34.48|34.81|34.51|34.81|34.51|34.77|34.47|58
1637447700000|2021-11-20 22:35:00|34.82|34.52|34.81|34.51|34.82|34.52|34.8|34.5|36
1637448000000|2021-11-20 22:40:00|34.82|34.52|34.85|34.55|34.85|34.55|34.8|34.5|26
1637448300000|2021-11-20 22:45:00|34.84|34.54|34.85|34.55|34.85|34.55|34.84|34.54|34
1637448600000|2021-11-20 22:50:00|34.84|34.54|34.85|34.55|34.85|34.55|34.83|34.53|20
1637448900000|2021-11-20 22:55:00|34.84|34.54|34.85|34.55|34.86|34.56|34.84|34.54|48
1637449200000|2021-11-20 23:00:00|34.86|34.56|34.89|34.59|34.9|34.6|34.85|34.55|36
1637449500000|2021-11-20 23:05:00|34.88|34.58|34.91|34.61|34.92|34.62|34.88|34.58|20
1637449800000|2021-11-20 23:10:00|34.92|34.62|34.9|34.6|34.93|34.63|34.87|34.57|43
1637450100000|2021-11-20 23:15:00|34.91|34.61|34.9|34.6|34.92|34.62|34.9|34.6|44
1637450400000|2021-11-20 23:20:00|34.89|34.59|34.89|34.59|34.9|34.6|34.87|34.57|17
1637450700000|2021-11-20 23:25:00|34.88|34.58|34.9|34.6|34.93|34.63|34.87|34.57|37
1637451000000|2021-11-20 23:30:00|34.91|34.61|34.93|34.63|34.94|34.64|34.89|34.59|61
1637451300000|2021-11-20 23:35:00|34.92|34.62|34.94|34.64|34.95|34.65|34.92|34.62|55
1637451600000|2021-11-20 23:40:00|34.95|34.65|34.98|34.68|34.98|34.68|34.93|34.63|38
1637451900000|2021-11-20 23:45:00|34.97|34.67|35.01|34.71|35.02|34.72|34.94|34.64|96
1637452200000|2021-11-20 23:50:00|35|34.7|35.02|34.72|35.03|34.73|34.98|34.68|87
1637452500000|2021-11-20 23:55:00|35.01|34.71|34.97|34.67|35.02|34.72|34.96|34.66|75
1637452800000|2021-11-21 00:00:00|34.98|34.68|34.95|34.65|35.03|34.73|34.89|34.59|100
1637453100000|2021-11-21 00:05:00|34.94|34.64|34.91|34.61|34.95|34.65|34.91|34.61|24
1637453400000|2021-11-21 00:10:00|34.9|34.6|34.91|34.61|34.91|34.61|34.86|34.56|34
1637453700000|2021-11-21 00:15:00|34.92|34.62|34.77|34.47|34.92|34.62|34.76|34.46|59
1637454000000|2021-11-21 00:20:00|34.76|34.46|34.78|34.48|34.82|34.52|34.75|34.45|51
1637454300000|2021-11-21 00:25:00|34.79|34.49|34.78|34.48|34.8|34.5|34.75|34.45|34
1637454600000|2021-11-21 00:30:00|34.77|34.47|34.68|34.38|34.78|34.48|34.61|34.31|79
1637454900000|2021-11-21 00:35:00|34.67|34.37|34.68|34.38|34.7|34.4|34.64|34.34|54
1637455200000|2021-11-21 00:40:00|34.69|34.39|34.76|34.46|34.77|34.47|34.69|34.39|15
1637455500000|2021-11-21 00:45:00|34.77|34.47|34.78|34.48|34.79|34.49|34.76|34.46|51
1637455800000|2021-11-21 00:50:00|34.79|34.49|34.8|34.5|34.8|34.5|34.78|34.48|52
1637456100000|2021-11-21 00:55:00|34.79|34.49|34.78|34.48|34.83|34.53|34.77|34.47|76
1637456400000|2021-11-21 01:00:00|34.79|34.49|34.84|34.54|34.84|34.54|34.77|34.47|84
1637456700000|2021-11-21 01:05:00|34.83|34.53|34.86|34.56|34.9|34.6|34.83|34.53|69
1637457000000|2021-11-21 01:10:00|34.87|34.57|34.92|34.62|34.96|34.66|34.87|34.57|58
1637457300000|2021-11-21 01:15:00|34.93|34.63|34.86|34.56|34.96|34.66|34.86|34.56|50
1637457600000|2021-11-21 01:20:00|34.85|34.55|34.86|34.56|34.89|34.59|34.85|34.55|58
1637457900000|2021-11-21 01:25:00|34.85|34.55|34.87|34.57|34.88|34.58|34.85|34.55|40
1637458200000|2021-11-21 01:30:00|34.88|34.58|34.86|34.56|34.89|34.59|34.84|34.54|37
1637458500000|2021-11-21 01:35:00|34.85|34.55|34.85|34.55|34.87|34.57|34.83|34.53|23
1637458800000|2021-11-21 01:40:00|34.84|34.54|34.78|34.48|34.85|34.55|34.78|34.48|54
1637459100000|2021-11-21 01:45:00|34.79|34.49|34.7|34.4|34.82|34.52|34.7|34.4|58
1637459400000|2021-11-21 01:50:00|34.69|34.39|34.71|34.41|34.74|34.44|34.69|34.39|39
1637459700000|2021-11-21 01:55:00|34.72|34.42|34.75|34.45|34.77|34.47|34.72|34.42|50
1637460000000|2021-11-21 02:00:00|34.74|34.44|34.76|34.46|34.77|34.47|34.74|34.44|25
1637460300000|2021-11-21 02:05:00|34.77|34.47|34.79|34.49|34.81|34.51|34.75|34.45|35
1637460600000|2021-11-21 02:10:00|34.78|34.48|34.69|34.39|34.79|34.49|34.68|34.38|48
1637460900000|2021-11-21 02:15:00|34.7|34.4|34.73|34.43|34.73|34.43|34.69|34.39|38
1637461200000|2021-11-21 02:20:00|34.72|34.42|34.65|34.35|34.73|34.43|34.65|34.35|53
1637461500000|2021-11-21 02:25:00|34.64|34.34|34.62|34.32|34.68|34.38|34.62|34.32|31
1637461800000|2021-11-21 02:30:00|34.61|34.31|34.51|34.21|34.63|34.33|34.5|34.2|67
1637462100000|2021-11-21 02:35:00|34.5|34.2|34.36|34.06|34.52|34.22|34.36|34.06|72
1637462400000|2021-11-21 02:40:00|34.37|34.07|34.25|33.95|34.42|34.12|34.25|33.95|93
1637462700000|2021-11-21 02:45:00|34.26|33.96|34.36|34.06|34.36|34.06|34.25|33.95|62
1637463000000|2021-11-21 02:50:00|34.37|34.07|34.37|34.07|34.39|34.09|34.36|34.06|49
1637463300000|2021-11-21 02:55:00|34.36|34.06|34.42|34.12|34.43|34.13|34.33|34.03|44
1637463600000|2021-11-21 03:00:00|34.41|34.11|34.37|34.07|34.47|34.17|34.35|34.05|95
1637463900000|2021-11-21 03:05:00|34.38|34.08|34.48|34.18|34.49|34.19|34.37|34.07|49
1637464200000|2021-11-21 03:10:00|34.47|34.17|34.55|34.25|34.59|34.29|34.47|34.17|101
1637464500000|2021-11-21 03:15:00|34.54|34.24|34.45|34.15|34.54|34.24|34.44|34.14|54
1637464800000|2021-11-21 03:20:00|34.44|34.14|34.47|34.17|34.53|34.23|34.44|34.14|54
1637465100000|2021-11-21 03:25:00|34.48|34.18|34.49|34.19|34.5|34.2|34.46|34.16|24
1637465400000|2021-11-21 03:30:00|34.5|34.2|34.49|34.19|34.51|34.21|34.49|34.19|36
1637465700000|2021-11-21 03:35:00|34.5|34.2|34.49|34.19|34.52|34.22|34.47|34.17|44
1637466000000|2021-11-21 03:40:00|34.5|34.2|34.43|34.13|34.5|34.2|34.42|34.12|38
1637466300000|2021-11-21 03:45:00|34.42|34.12|34.43|34.13|34.46|34.16|34.42|34.12|32
1637466600000|2021-11-21 03:50:00|34.44|34.14|34.44|34.14|34.44|34.14|34.35|34.05|53
1637466900000|2021-11-21 03:55:00|34.45|34.15|34.41|34.11|34.45|34.15|34.39|34.09|43
1637467200000|2021-11-21 04:00:00|34.42|34.12|34.45|34.15|34.45|34.15|34.34|34.04|67
1637467500000|2021-11-21 04:05:00|34.46|34.16|34.48|34.18|34.48|34.18|34.44|34.14|33
1637467800000|2021-11-21 04:10:00|34.47|34.17|34.52|34.22|34.55|34.25|34.47|34.17|28
1637468100000|2021-11-21 04:15:00|34.51|34.21|34.49|34.19|34.53|34.23|34.47|34.17|53
1637468400000|2021-11-21 04:20:00|34.5|34.2|34.51|34.21|34.54|34.24|34.49|34.19|34
1637468700000|2021-11-21 04:25:00|34.5|34.2|34.49|34.19|34.52|34.22|34.49|34.19|32
1637469000000|2021-11-21 04:30:00|34.48|34.18|34.51|34.21|34.52|34.22|34.48|34.18|58
1637469300000|2021-11-21 04:35:00|34.5|34.2|34.45|34.15|34.5|34.2|34.43|34.13|54
1637469600000|2021-11-21 04:40:00|34.44|34.14|34.45|34.15|34.46|34.16|34.42|34.12|48
1637469900000|2021-11-21 04:45:00|34.46|34.16|34.44|34.14|34.46|34.16|34.44|34.14|27
1637470200000|2021-11-21 04:50:00|34.45|34.15|34.45|34.15|34.45|34.15|34.43|34.13|29
1637470500000|2021-11-21 04:55:00|34.44|34.14|34.42|34.12|34.45|34.15|34.41|34.11|39
1637470800000|2021-11-21 05:00:00|34.43|34.13|34.43|34.13|34.44|34.14|34.41|34.11|33
1637471100000|2021-11-21 05:05:00|34.42|34.12|34.44|34.14|34.47|34.17|34.42|34.12|27
1637471400000|2021-11-21 05:10:00|34.45|34.15|34.47|34.17|34.48|34.18|34.45|34.15|23
1637471700000|2021-11-21 05:15:00|34.46|34.16|34.48|34.18|34.49|34.19|34.46|34.16|21
1637472000000|2021-11-21 05:20:00|34.47|34.17|34.46|34.16|34.49|34.19|34.46|34.16|20
1637472300000|2021-11-21 05:25:00|34.47|34.17|34.47|34.17|34.48|34.18|34.47|34.17|29
1637472600000|2021-11-21 05:30:00|34.48|34.18|34.56|34.26|34.56|34.26|34.48|34.18|21
1637472900000|2021-11-21 05:35:00|34.57|34.27|34.57|34.27|34.57|34.27|34.55|34.25|27
1637473200000|2021-11-21 05:40:00|34.56|34.26|34.56|34.26|34.56|34.26|34.53|34.23|19
1637473500000|2021-11-21 05:45:00|34.55|34.25|34.58|34.28|34.58|34.28|34.54|34.24|18
1637473800000|2021-11-21 05:50:00|34.57|34.27|34.62|34.32|34.62|34.32|34.56|34.26|18
1637474100000|2021-11-21 05:55:00|34.63|34.33|34.64|34.34|34.65|34.35|34.61|34.31|40
1637474400000|2021-11-21 06:00:00|34.65|34.35|34.61|34.31|34.68|34.38|34.61|34.31|61
1637474700000|2021-11-21 06:05:00|34.62|34.32|34.57|34.27|34.62|34.32|34.55|34.25|28
1637475000000|2021-11-21 06:10:00|34.58|34.28|34.57|34.27|34.58|34.28|34.55|34.25|40
1637475300000|2021-11-21 06:15:00|34.56|34.26|34.6|34.3|34.63|34.33|34.56|34.26|55
1637475600000|2021-11-21 06:20:00|34.61|34.31|34.54|34.24|34.61|34.31|34.54|34.24|80
1637475900000|2021-11-21 06:25:00|34.53|34.23|34.51|34.21|34.53|34.23|34.5|34.2|47
1637476200000|2021-11-21 06:30:00|34.52|34.22|34.6|34.3|34.6|34.3|34.51|34.21|79
1637476500000|2021-11-21 06:35:00|34.59|34.29|34.48|34.18|34.6|34.3|34.48|34.18|88
1637476800000|2021-11-21 06:40:00|34.49|34.19|34.43|34.13|34.49|34.19|34.43|34.13|63
1637477100000|2021-11-21 06:45:00|34.44|34.14|34.48|34.18|34.49|34.19|34.43|34.13|62
1637477400000|2021-11-21 06:50:00|34.47|34.17|34.44|34.14|34.48|34.18|34.44|34.14|73
1637477700000|2021-11-21 06:55:00|34.45|34.15|34.52|34.22|34.52|34.22|34.45|34.15|56
1637478000000|2021-11-21 07:00:00|34.53|34.23|34.42|34.12|34.53|34.23|34.42|34.12|71
1637478300000|2021-11-21 07:05:00|34.43|34.13|34.41|34.11|34.43|34.13|34.4|34.1|35
1637478600000|2021-11-21 07:10:00|34.42|34.12|34.39|34.09|34.42|34.12|34.39|34.09|38
1637478900000|2021-11-21 07:15:00|34.4|34.1|34.37|34.07|34.4|34.1|34.35|34.05|30
1637479200000|2021-11-21 07:20:00|34.38|34.08|34.41|34.11|34.44|34.14|34.37|34.07|38
1637479500000|2021-11-21 07:25:00|34.42|34.12|34.38|34.08|34.42|34.12|34.35|34.05|61
1637479800000|2021-11-21 07:30:00|34.39|34.09|34.44|34.14|34.44|34.14|34.38|34.08|74
1637480100000|2021-11-21 07:35:00|34.43|34.13|34.43|34.13|34.46|34.16|34.41|34.11|29
1637480400000|2021-11-21 07:40:00|34.42|34.12|34.42|34.12|34.43|34.13|34.4|34.1|31
1637480700000|2021-11-21 07:45:00|34.43|34.13|34.41|34.11|34.44|34.14|34.41|34.11|60
1637481000000|2021-11-21 07:50:00|34.4|34.1|34.4|34.1|34.41|34.11|34.39|34.09|33
1637481300000|2021-11-21 07:55:00|34.39|34.09|34.38|34.08|34.41|34.11|34.37|34.07|36
1637481600000|2021-11-21 08:00:00|34.37|34.07|34.37|34.07|34.4|34.1|34.36|34.06|43
1637481900000|2021-11-21 08:05:00|34.38|34.08|34.3|34|34.38|34.08|34.29|33.99|61
1637482200000|2021-11-21 08:10:00|34.29|33.99|34.28|33.98|34.3|34|34.25|33.95|52
1637482500000|2021-11-21 08:15:00|34.29|33.99|34.26|33.96|34.31|34.01|34.25|33.95|60
1637482800000|2021-11-21 08:20:00|34.25|33.95|34.29|33.99|34.29|33.99|34.25|33.95|57
1637483100000|2021-11-21 08:25:00|34.28|33.98|34.28|33.98|34.29|33.99|34.26|33.96|49
1637483400000|2021-11-21 08:30:00|34.27|33.97|34.3|34|34.3|34|34.27|33.97|30
1637483700000|2021-11-21 08:35:00|34.31|34.01|34.4|34.1|34.4|34.1|34.3|34|66
1637484000000|2021-11-21 08:40:00|34.39|34.09|34.34|34.04|34.39|34.09|34.33|34.03|55
1637484300000|2021-11-21 08:45:00|34.33|34.03|34.25|33.95|34.34|34.04|34.24|33.94|45
1637484600000|2021-11-21 08:50:00|34.24|33.94|34.2|33.9|34.25|33.95|34.2|33.9|19
1637484900000|2021-11-21 08:55:00|34.19|33.89|34.19|33.89|34.21|33.91|34.18|33.88|65
1637485200000|2021-11-21 09:00:00|34.18|33.88|34.2|33.9|34.21|33.91|34.17|33.87|41
1637485500000|2021-11-21 09:05:00|34.21|33.91|34.21|33.91|34.22|33.92|34.19|33.89|39
1637485800000|2021-11-21 09:10:00|34.22|33.92|34.23|33.93|34.24|33.94|34.19|33.89|42
1637486100000|2021-11-21 09:15:00|34.22|33.92|34.24|33.94|34.24|33.94|34.22|33.92|27
1637486400000|2021-11-21 09:20:00|34.23|33.93|34.19|33.89|34.24|33.94|34.19|33.89|31
1637486700000|2021-11-21 09:25:00|34.2|33.9|34.23|33.93|34.24|33.94|34.19|33.89|66
1637487000000|2021-11-21 09:30:00|34.22|33.92|34.18|33.88|34.23|33.93|34.18|33.88|33
1637487300000|2021-11-21 09:35:00|34.17|33.87|34.18|33.88|34.18|33.88|34.12|33.82|48
1637487600000|2021-11-21 09:40:00|34.17|33.87|34.15|33.85|34.19|33.89|34.14|33.84|41
1637487900000|2021-11-21 09:45:00|34.14|33.84|34.16|33.86|34.16|33.86|34.1|33.8|55
1637488200000|2021-11-21 09:50:00|34.15|33.85|34.13|33.83|34.18|33.88|34.12|33.82|19
1637488500000|2021-11-21 09:55:00|34.12|33.82|34.15|33.85|34.15|33.85|34.1|33.8|28
1637488800000|2021-11-21 10:00:00|34.14|33.84|34.17|33.87|34.2|33.9|34.14|33.84|36
1637489100000|2021-11-21 10:05:00|34.16|33.86|34.14|33.84|34.18|33.88|34.13|33.83|17
1637489400000|2021-11-21 10:10:00|34.13|33.83|34.11|33.81|34.14|33.84|34.1|33.8|19
1637489700000|2021-11-21 10:15:00|34.1|33.8|34.15|33.85|34.17|33.87|34.1|33.8|16
1637490000000|2021-11-21 10:20:00|34.14|33.84|34.11|33.81|34.15|33.85|34.1|33.8|34
1637490300000|2021-11-21 10:25:00|34.1|33.8|34.1|33.8|34.13|33.83|34.1|33.8|22
1637490600000|2021-11-21 10:30:00|34.09|33.79|34.06|33.76|34.12|33.82|34.04|33.74|31
1637490900000|2021-11-21 10:35:00|34.07|33.77|34.05|33.75|34.1|33.8|34.04|33.74|29
1637491200000|2021-11-21 10:40:00|34.04|33.74|33.99|33.69|34.05|33.75|33.95|33.65|78
1637491500000|2021-11-21 10:45:00|33.98|33.68|34|33.7|34.01|33.71|33.98|33.68|51
1637491800000|2021-11-21 10:50:00|34.01|33.71|34.05|33.75|34.06|33.76|34|33.7|65
1637492100000|2021-11-21 10:55:00|34.04|33.74|34.1|33.8|34.1|33.8|34.02|33.72|52
1637492400000|2021-11-21 11:00:00|34.11|33.81|34.21|33.91|34.26|33.96|34.08|33.78|115
1637492700000|2021-11-21 11:05:00|34.21|33.91|34.3|34|34.33|34.03|34.21|33.91|73
1637493000000|2021-11-21 11:10:00|34.29|33.99|34.26|33.96|34.29|33.99|34.24|33.94|44
1637493300000|2021-11-21 11:15:00|34.25|33.95|34.09|33.79|34.25|33.95|34.08|33.78|119
1637493600000|2021-11-21 11:20:00|34.08|33.78|34.05|33.75|34.09|33.79|34.02|33.72|54
1637493900000|2021-11-21 11:25:00|34.06|33.76|34.02|33.72|34.06|33.76|33.99|33.69|55
1637494200000|2021-11-21 11:30:00|34.01|33.71|34.09|33.79|34.1|33.8|34|33.7|62
1637494500000|2021-11-21 11:35:00|34.1|33.8|34.16|33.86|34.19|33.89|34.08|33.78|40
1637494800000|2021-11-21 11:40:00|34.15|33.85|34.13|33.83|34.16|33.86|34.09|33.79|31
1637495100000|2021-11-21 11:45:00|34.14|33.84|34.17|33.87|34.18|33.88|34.13|33.83|28
1637495400000|2021-11-21 11:50:00|34.16|33.86|34.16|33.86|34.18|33.88|34.14|33.84|33
1637495700000|2021-11-21 11:55:00|34.15|33.85|34.19|33.89|34.2|33.9|34.15|33.85|37
1637496000000|2021-11-21 12:00:00|34.18|33.88|34.12|33.82|34.18|33.88|34.1|33.8|57
1637496300000|2021-11-21 12:05:00|34.13|33.83|34.16|33.86|34.17|33.87|34.12|33.82|36
1637496600000|2021-11-21 12:10:00|34.17|33.87|34.27|33.97|34.28|33.98|34.17|33.87|55
1637496900000|2021-11-21 12:15:00|34.26|33.96|34.27|33.97|34.33|34.03|34.24|33.94|110
1637497200000|2021-11-21 12:20:00|34.28|33.98|34.26|33.96|34.28|33.98|34.24|33.94|67
1637497500000|2021-11-21 12:25:00|34.25|33.95|34.27|33.97|34.27|33.97|34.25|33.95|67
1637497800000|2021-11-21 12:30:00|34.26|33.96|34.25|33.95|34.29|33.99|34.25|33.95|80
1637498100000|2021-11-21 12:35:00|34.26|33.96|34.24|33.94|34.26|33.96|34.2|33.9|52
1637498400000|2021-11-21 12:40:00|34.23|33.93|34.21|33.91|34.23|33.93|34.18|33.88|45
1637498700000|2021-11-21 12:45:00|34.22|33.92|34.24|33.94|34.27|33.97|34.22|33.92|65
1637499000000|2021-11-21 12:50:00|34.23|33.93|34.28|33.98|34.28|33.98|34.23|33.93|30
1637499300000|2021-11-21 12:55:00|34.27|33.97|34.24|33.94|34.28|33.98|34.24|33.94|53
1637499600000|2021-11-21 13:00:00|34.25|33.95|34.27|33.97|34.32|34.02|34.21|33.91|52
1637499900000|2021-11-21 13:05:00|34.28|33.98|34.22|33.92|34.28|33.98|34.22|33.92|20
1637500200000|2021-11-21 13:10:00|34.23|33.93|34.25|33.95|34.27|33.97|34.19|33.89|52
1637500500000|2021-11-21 13:15:00|34.26|33.96|34.27|33.97|34.29|33.99|34.26|33.96|18
1637500800000|2021-11-21 13:20:00|34.26|33.96|34.29|33.99|34.3|34|34.26|33.96|40
1637501100000|2021-11-21 13:25:00|34.3|34|34.27|33.97|34.31|34.01|34.27|33.97|20
1637501400000|2021-11-21 13:30:00|34.26|33.96|34.21|33.91|34.27|33.97|34.18|33.88|64
1637501700000|2021-11-21 13:35:00|34.2|33.9|34.16|33.86|34.2|33.9|34.14|33.84|65
1637502000000|2021-11-21 13:40:00|34.15|33.85|34.15|33.85|34.18|33.88|34.14|33.84|57
1637502300000|2021-11-21 13:45:00|34.16|33.86|34.21|33.91|34.22|33.92|34.15|33.85|46
1637502600000|2021-11-21 13:50:00|34.22|33.92|34.16|33.86|34.22|33.92|34.16|33.86|43
1637502900000|2021-11-21 13:55:00|34.17|33.87|34.14|33.84|34.17|33.87|34.13|33.83|50
1637503200000|2021-11-21 14:00:00|34.13|33.83|34.09|33.79|34.13|33.83|34.06|33.76|47
1637503500000|2021-11-21 14:05:00|34.08|33.78|34.06|33.76|34.09|33.79|34.05|33.75|49
1637503800000|2021-11-21 14:10:00|34.07|33.77|34.1|33.8|34.13|33.83|34.07|33.77|31
1637504100000|2021-11-21 14:15:00|34.11|33.81|34.14|33.84|34.15|33.85|34.1|33.8|38
1637504400000|2021-11-21 14:20:00|34.15|33.85|34.21|33.91|34.22|33.92|34.14|33.84|37
1637504700000|2021-11-21 14:25:00|34.22|33.92|34.16|33.86|34.22|33.92|34.14|33.84|37
1637505000000|2021-11-21 14:30:00|34.15|33.85|34.25|33.95|34.26|33.96|34.14|33.84|60
1637505300000|2021-11-21 14:35:00|34.26|33.96|34.25|33.95|34.27|33.97|34.23|33.93|44
1637505600000|2021-11-21 14:40:00|34.26|33.96|34.25|33.95|34.29|33.99|34.24|33.94|57
1637505900000|2021-11-21 14:45:00|34.26|33.96|34.19|33.89|34.28|33.98|34.18|33.88|50
1637506200000|2021-11-21 14:50:00|34.2|33.9|34.24|33.94|34.25|33.95|34.19|33.89|65
1637506500000|2021-11-21 14:55:00|34.23|33.93|34.19|33.89|34.26|33.96|34.19|33.89|49
1637506800000|2021-11-21 15:00:00|34.18|33.88|34.16|33.86|34.19|33.89|34.13|33.83|43
1637507100000|2021-11-21 15:05:00|34.17|33.87|34.22|33.92|34.22|33.92|34.16|33.86|44
1637507400000|2021-11-21 15:10:00|34.23|33.93|34.22|33.92|34.23|33.93|34.19|33.89|58
1637507700000|2021-11-21 15:15:00|34.23|33.93|34.31|34.01|34.31|34.01|34.22|33.92|21
1637508000000|2021-11-21 15:20:00|34.3|34|34.35|34.05|34.35|34.05|34.3|34|50
1637508300000|2021-11-21 15:25:00|34.34|34.04|34.44|34.14|34.44|34.14|34.33|34.03|40
1637508600000|2021-11-21 15:30:00|34.43|34.13|34.4|34.1|34.44|34.14|34.38|34.08|92
1637508900000|2021-11-21 15:35:00|34.41|34.11|34.44|34.14|34.44|34.14|34.39|34.09|38
1637509200000|2021-11-21 15:40:00|34.45|34.15|34.52|34.22|34.53|34.23|34.44|34.14|56
1637509500000|2021-11-21 15:45:00|34.53|34.23|34.52|34.22|34.53|34.23|34.48|34.18|64
1637509800000|2021-11-21 15:50:00|34.53|34.23|34.52|34.22|34.54|34.24|34.51|34.21|34
1637510100000|2021-11-21 15:55:00|34.51|34.21|34.48|34.18|34.52|34.22|34.46|34.16|40
1637510400000|2021-11-21 16:00:00|34.49|34.19|34.61|34.31|34.61|34.31|34.48|34.18|64
1637510700000|2021-11-21 16:05:00|34.62|34.32|34.72|34.42|34.76|34.46|34.62|34.32|81
1637511000000|2021-11-21 16:10:00|34.71|34.41|34.67|34.37|34.71|34.41|34.66|34.36|59
1637511300000|2021-11-21 16:15:00|34.66|34.36|34.59|34.29|34.66|34.36|34.53|34.23|94
1637511600000|2021-11-21 16:20:00|34.6|34.3|34.6|34.3|34.63|34.33|34.56|34.26|45
1637511900000|2021-11-21 16:25:00|34.61|34.31|34.56|34.26|34.61|34.31|34.55|34.25|30
1637512200000|2021-11-21 16:30:00|34.57|34.27|34.55|34.25|34.58|34.28|34.55|34.25|25
1637512500000|2021-11-21 16:35:00|34.54|34.24|34.48|34.18|34.54|34.24|34.46|34.16|58
1637512800000|2021-11-21 16:40:00|34.49|34.19|34.6|34.3|34.63|34.33|34.48|34.18|64
1637513100000|2021-11-21 16:45:00|34.59|34.29|34.68|34.38|34.69|34.39|34.57|34.27|110
1637513400000|2021-11-21 16:50:00|34.69|34.39|34.75|34.45|34.76|34.46|34.67|34.37|109
1637513700000|2021-11-21 16:55:00|34.74|34.44|34.71|34.41|34.77|34.47|34.69|34.39|88
1637514000000|2021-11-21 17:00:00|34.72|34.42|34.62|34.32|34.79|34.49|34.61|34.31|106
1637514300000|2021-11-21 17:05:00|34.61|34.31|34.59|34.29|34.67|34.37|34.56|34.26|63
1637514600000|2021-11-21 17:10:00|34.6|34.3|34.63|34.33|34.68|34.38|34.6|34.3|90
1637514900000|2021-11-21 17:15:00|34.64|34.34|34.68|34.38|34.68|34.38|34.63|34.33|35
1637515200000|2021-11-21 17:20:00|34.69|34.39|34.67|34.37|34.69|34.39|34.66|34.36|37
1637515500000|2021-11-21 17:25:00|34.68|34.38|34.63|34.33|34.69|34.39|34.63|34.33|40
1637515800000|2021-11-21 17:30:00|34.62|34.32|34.6|34.3|34.66|34.36|34.58|34.28|51
1637516100000|2021-11-21 17:35:00|34.59|34.29|34.57|34.27|34.63|34.33|34.57|34.27|47
1637516400000|2021-11-21 17:40:00|34.58|34.28|34.57|34.27|34.61|34.31|34.56|34.26|42
1637516700000|2021-11-21 17:45:00|34.56|34.26|34.55|34.25|34.6|34.3|34.52|34.22|72
1637517000000|2021-11-21 17:50:00|34.56|34.26|34.56|34.26|34.57|34.27|34.53|34.23|33
1637517300000|2021-11-21 17:55:00|34.57|34.27|34.54|34.24|34.57|34.27|34.54|34.24|24
1637517600000|2021-11-21 18:00:00|34.55|34.25|34.53|34.23|34.58|34.28|34.53|34.23|65
1637517900000|2021-11-21 18:05:00|34.52|34.22|34.57|34.27|34.57|34.27|34.52|34.22|45
1637518200000|2021-11-21 18:10:00|34.58|34.28|34.6|34.3|34.6|34.3|34.55|34.25|39
1637518500000|2021-11-21 18:15:00|34.61|34.31|34.61|34.31|34.62|34.32|34.59|34.29|41
1637518800000|2021-11-21 18:20:00|34.6|34.3|34.6|34.3|34.62|34.32|34.59|34.29|49
1637519100000|2021-11-21 18:25:00|34.59|34.29|34.56|34.26|34.61|34.31|34.55|34.25|48
1637519400000|2021-11-21 18:30:00|34.55|34.25|34.58|34.28|34.58|34.28|34.55|34.25|20
1637519700000|2021-11-21 18:35:00|34.59|34.29|34.58|34.28|34.61|34.31|34.58|34.28|30
1637520000000|2021-11-21 18:40:00|34.59|34.29|34.58|34.28|34.59|34.29|34.58|34.28|18
1637520300000|2021-11-21 18:45:00|34.57|34.27|34.54|34.24|34.58|34.28|34.54|34.24|22
1637520600000|2021-11-21 18:50:00|34.53|34.23|34.54|34.24|34.55|34.25|34.53|34.23|24
1637520900000|2021-11-21 18:55:00|34.53|34.23|34.54|34.24|34.55|34.25|34.51|34.21|48
1637521200000|2021-11-21 19:00:00|34.55|34.25|34.58|34.28|34.61|34.31|34.54|34.24|37
1637521500000|2021-11-21 19:05:00|34.59|34.29|34.5|34.2|34.59|34.29|34.5|34.2|64
1637521800000|2021-11-21 19:10:00|34.51|34.21|34.47|34.17|34.54|34.24|34.47|34.17|73
1637522100000|2021-11-21 19:15:00|34.48|34.18|34.46|34.16|34.5|34.2|34.46|34.16|41
1637522400000|2021-11-21 19:20:00|34.45|34.15|34.32|34.02|34.46|34.16|34.32|34.02|87
1637522700000|2021-11-21 19:25:00|34.31|34.01|34.37|34.07|34.37|34.07|34.31|34.01|69
1637523000000|2021-11-21 19:30:00|34.38|34.08|34.48|34.18|34.49|34.19|34.38|34.08|66
1637523300000|2021-11-21 19:35:00|34.47|34.17|34.4|34.1|34.47|34.17|34.38|34.08|44
1637523600000|2021-11-21 19:40:00|34.39|34.09|34.38|34.08|34.41|34.11|34.36|34.06|38
1637523900000|2021-11-21 19:45:00|34.39|34.09|34.32|34.02|34.42|34.12|34.31|34.01|79
1637524200000|2021-11-21 19:50:00|34.33|34.03|34.32|34.02|34.33|34.03|34.29|33.99|72
1637524500000|2021-11-21 19:55:00|34.33|34.03|34.28|33.98|34.35|34.05|34.27|33.97|52
1637524800000|2021-11-21 20:00:00|34.29|33.99|34.3|34|34.34|34.04|34.27|33.97|69
1637525100000|2021-11-21 20:05:00|34.31|34.01|34.28|33.98|34.32|34.02|34.26|33.96|44
1637525400000|2021-11-21 20:10:00|34.29|33.99|34.31|34.01|34.31|34.01|34.28|33.98|73
1637525700000|2021-11-21 20:15:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|57
1637526000000|2021-11-21 20:20:00|34.37|34.07|34.35|34.05|34.39|34.09|34.34|34.04|59
1637526300000|2021-11-21 20:25:00|34.36|34.06|34.36|34.06|34.36|34.06|34.32|34.02|59
1637526600000|2021-11-21 20:30:00|34.37|34.07|34.38|34.08|34.39|34.09|34.36|34.06|20
1637526900000|2021-11-21 20:35:00|34.39|34.09|34.55|34.05|34.56|34.12|34.38|34.01|34
1637527200000|2021-11-21 20:40:00|34.54|34.04|34.56|34.06|34.57|34.07|34.53|34.03|54
1637527500000|2021-11-21 20:45:00|34.55|34.05|34.56|34.06|34.57|34.07|34.54|34.04|60
1637527800000|2021-11-21 20:50:00|34.57|34.07|34.77|34.27|34.77|34.27|34.56|34.06|80
1637528100000|2021-11-21 20:55:00|34.76|34.26|34.78|34.28|34.79|34.29|34.71|34.21|98
1637528400000|2021-11-21 21:00:00|34.79|34.29|34.72|34.22|34.81|34.31|34.7|34.2|62
1637528700000|2021-11-21 21:05:00|34.71|34.21|34.72|34.22|34.77|34.27|34.71|34.21|60
1637529000000|2021-11-21 21:10:00|34.73|34.23|34.69|34.19|34.73|34.23|34.66|34.16|47
1637529300000|2021-11-21 21:15:00|34.7|34.2|34.72|34.22|34.73|34.23|34.7|34.2|45
1637529600000|2021-11-21 21:20:00|34.73|34.23|34.75|34.25|34.75|34.25|34.71|34.21|45
1637529900000|2021-11-21 21:25:00|34.74|34.24|34.76|34.26|34.76|34.26|34.73|34.23|27
1637530200000|2021-11-21 21:30:00|34.75|34.25|34.75|34.25|34.78|34.28|34.75|34.25|57
1637530500000|2021-11-21 21:35:00|34.76|34.26|34.75|34.25|34.78|34.28|34.75|34.25|36
1637530800000|2021-11-21 21:40:00|34.76|34.26|34.78|34.28|34.8|34.3|34.75|34.25|77
1637531100000|2021-11-21 21:45:00|34.77|34.27|34.78|34.28|34.83|34.33|34.76|34.26|83
1637531400000|2021-11-21 21:50:00|34.79|34.29|34.74|34.24|34.8|34.3|34.74|34.24|62
1637531700000|2021-11-21 21:55:00|34.75|34.25|34.82|34.32|34.83|34.33|34.75|34.25|64
1637532000000|2021-11-21 22:00:00|34.83|34.33|34.8|34.3|34.91|34.41|34.77|34.27|117
1637532300000|2021-11-21 22:05:00|34.81|34.31|34.78|34.28|34.82|34.32|34.76|34.26|24
1637532600000|2021-11-21 22:10:00|34.79|34.29|34.87|34.37|34.88|34.38|34.78|34.28|23
1637532900000|2021-11-21 22:15:00|34.86|34.36|34.84|34.34|34.86|34.36|34.83|34.33|7
1637533200000|2021-11-21 22:20:00|34.85|34.35|34.84|34.34|34.85|34.35|34.81|34.31|26
1637533500000|2021-11-21 22:25:00|34.83|34.33|34.8|34.3|34.83|34.33|34.77|34.27|20
1637533800000|2021-11-21 22:30:00|34.81|34.31|34.76|34.26|34.83|34.33|34.76|34.26|22
1637534100000|2021-11-21 22:35:00|34.77|34.27|34.75|34.25|34.77|34.27|34.74|34.24|15
1637534400000|2021-11-21 22:40:00|34.76|34.26|34.56|34.06|34.76|34.26|34.53|34.03|88
1637534700000|2021-11-21 22:45:00|34.57|34.07|34.68|34.18|34.71|34.21|34.57|34.07|85
1637535000000|2021-11-21 22:50:00|34.67|34.17|34.71|34.21|34.72|34.22|34.66|34.16|25
1637535300000|2021-11-21 22:55:00|34.72|34.22|34.67|34.37|34.72|34.38|34.57|34.15|62
1637535600000|2021-11-21 23:00:00|34.66|34.36|34.7|34.4|34.71|34.41|34.58|34.28|90
1637535900000|2021-11-21 23:05:00|34.71|34.41|34.68|34.38|34.76|34.46|34.68|34.38|67
1637536200000|2021-11-21 23:10:00|34.69|34.39|34.63|34.33|34.72|34.42|34.58|34.28|87
1637536500000|2021-11-21 23:15:00|34.62|34.32|34.62|34.32|34.68|34.38|34.6|34.3|95
1637536800000|2021-11-21 23:20:00|34.61|34.31|34.62|34.32|34.64|34.34|34.58|34.28|55
1637537100000|2021-11-21 23:25:00|34.63|34.33|34.59|34.29|34.63|34.33|34.59|34.29|50
1637537400000|2021-11-21 23:30:00|34.58|34.28|34.68|34.38|34.68|34.38|34.58|34.28|60
1637537700000|2021-11-21 23:35:00|34.67|34.37|34.69|34.39|34.7|34.4|34.61|34.31|47
1637538000000|2021-11-21 23:40:00|34.68|34.38|34.56|34.26|34.7|34.4|34.56|34.26|50
1637538300000|2021-11-21 23:45:00|34.55|34.25|34.62|34.32|34.67|34.37|34.53|34.23|93
1637538600000|2021-11-21 23:50:00|34.63|34.33|34.45|34.15|34.64|34.34|34.45|34.15|185
1637538900000|2021-11-21 23:55:00|34.44|34.14|34.49|34.19|34.59|34.29|34.41|34.11|183
1637539200000|2021-11-22 00:00:00|34.5|34.2|34.21|33.91|34.54|34.24|34.18|33.88|213
1637539500000|2021-11-22 00:05:00|34.22|33.92|34.02|33.72|34.25|33.95|33.78|33.48|257
1637539800000|2021-11-22 00:10:00|34.01|33.71|33.8|33.5|34.04|33.74|33.8|33.5|293
1637540100000|2021-11-22 00:15:00|33.79|33.49|33.96|33.66|33.96|33.66|33.79|33.49|235
1637540400000|2021-11-22 00:20:00|33.97|33.67|33.95|33.65|34.05|33.75|33.93|33.63|89
1637540700000|2021-11-22 00:25:00|33.94|33.64|33.94|33.64|34.06|33.76|33.94|33.64|99
1637541000000|2021-11-22 00:30:00|33.95|33.65|33.89|33.59|33.95|33.65|33.85|33.55|116
1637541300000|2021-11-22 00:35:00|33.88|33.58|33.88|33.58|33.97|33.67|33.86|33.56|97
1637541600000|2021-11-22 00:40:00|33.87|33.57|33.9|33.6|33.98|33.68|33.85|33.55|94
1637541900000|2021-11-22 00:45:00|33.89|33.59|33.9|33.6|33.97|33.67|33.87|33.57|76
1637542200000|2021-11-22 00:50:00|33.91|33.61|33.91|33.61|33.92|33.62|33.89|33.59|73
1637542500000|2021-11-22 00:55:00|33.9|33.6|33.88|33.58|33.92|33.62|33.81|33.51|141
1637542800000|2021-11-22 01:00:00|33.87|33.57|33.95|33.65|33.99|33.69|33.84|33.54|93
1637543100000|2021-11-22 01:05:00|33.96|33.66|34.05|33.75|34.11|33.81|33.86|33.56|127
1637543400000|2021-11-22 01:10:00|34.04|33.74|33.91|33.61|34.04|33.74|33.87|33.57|88
1637543700000|2021-11-22 01:15:00|33.9|33.6|33.74|33.44|33.94|33.64|33.73|33.43|170
1637544000000|2021-11-22 01:20:00|33.75|33.45|33.97|33.67|33.98|33.68|33.73|33.43|159
1637544300000|2021-11-22 01:25:00|33.98|33.68|33.99|33.69|34.01|33.71|33.94|33.64|92
1637544600000|2021-11-22 01:30:00|33.98|33.68|34.09|33.79|34.09|33.79|33.97|33.67|80
1637544900000|2021-11-22 01:35:00|34.08|33.78|34.02|33.72|34.09|33.79|33.96|33.66|66
1637545200000|2021-11-22 01:40:00|34.03|33.73|34.06|33.76|34.07|33.77|34.01|33.71|38
1637545500000|2021-11-22 01:45:00|34.07|33.77|34.05|33.75|34.1|33.8|34.05|33.75|62
1637545800000|2021-11-22 01:50:00|34.04|33.74|34.09|33.79|34.09|33.79|34.01|33.71|60
1637546100000|2021-11-22 01:55:00|34.08|33.78|34.13|33.83|34.13|33.83|34.08|33.78|37
1637546400000|2021-11-22 02:00:00|34.12|33.82|34.08|33.78|34.12|33.82|34.07|33.77|55
1637546700000|2021-11-22 02:05:00|34.09|33.79|34.04|33.74|34.1|33.8|34.01|33.71|89
1637547000000|2021-11-22 02:10:00|34.03|33.73|34|33.7|34.06|33.76|33.92|33.62|99
1637547300000|2021-11-22 02:15:00|33.99|33.69|33.94|33.64|33.99|33.69|33.9|33.6|155
1637547600000|2021-11-22 02:20:00|33.95|33.65|33.8|33.5|33.95|33.65|33.8|33.5|111
1637547900000|2021-11-22 02:25:00|33.79|33.49|33.81|33.51|33.85|33.55|33.73|33.43|166
1637548200000|2021-11-22 02:30:00|33.8|33.5|33.94|33.64|33.96|33.66|33.8|33.5|138
1637548500000|2021-11-22 02:35:00|33.95|33.65|34.06|33.76|34.07|33.77|33.91|33.61|85
1637548800000|2021-11-22 02:40:00|34.07|33.77|34.38|34.08|34.39|34.09|34.06|33.76|120
1637549100000|2021-11-22 02:45:00|34.44|34.14|34.4|34.1|34.46|34.16|34.38|34.08|40
1637549400000|2021-11-22 02:50:00|34.39|34.09|34.41|34.11|34.41|34.11|34.36|34.06|43
1637549700000|2021-11-22 02:55:00|34.4|34.1|34.47|34.17|34.49|34.19|34.4|34.1|52
1637550000000|2021-11-22 03:00:00|34.46|34.16|34.46|34.16|34.47|34.17|34.39|34.09|115
1637550300000|2021-11-22 03:05:00|34.45|34.15|34.33|34.03|34.48|34.18|34.33|34.03|86
1637550600000|2021-11-22 03:10:00|34.34|34.04|34.26|33.96|34.35|34.05|34.24|33.94|91
1637550900000|2021-11-22 03:15:00|34.25|33.95|34.17|33.87|34.25|33.95|34.14|33.84|81
1637551200000|2021-11-22 03:20:00|34.18|33.88|33.95|33.65|34.18|33.88|33.94|33.64|116
1637551500000|2021-11-22 03:25:00|33.96|33.66|33.81|33.51|33.99|33.69|33.81|33.51|106
1637551800000|2021-11-22 03:30:00|33.82|33.52|33.81|33.51|33.84|33.54|33.71|33.41|116
1637552100000|2021-11-22 03:35:00|33.8|33.5|34.09|33.79|34.09|33.79|33.73|33.43|211
1637552400000|2021-11-22 03:40:00|34.08|33.78|33.86|33.56|34.08|33.78|33.84|33.54|135
1637552700000|2021-11-22 03:45:00|33.87|33.57|33.98|33.68|34|33.7|33.85|33.55|114
1637553000000|2021-11-22 03:50:00|33.99|33.69|33.85|33.55|33.99|33.69|33.81|33.51|122
1637553300000|2021-11-22 03:55:00|33.86|33.56|33.86|33.56|33.89|33.59|33.81|33.51|132
1637553600000|2021-11-22 04:00:00|33.85|33.55|33.79|33.49|33.87|33.57|33.75|33.45|178
1637553900000|2021-11-22 04:05:00|33.78|33.48|33.93|33.63|33.95|33.65|33.78|33.48|114
1637554200000|2021-11-22 04:10:00|33.92|33.62|33.92|33.62|33.95|33.65|33.88|33.58|87
1637554500000|2021-11-22 04:15:00|33.93|33.63|33.8|33.5|33.93|33.63|33.76|33.46|128
1637554800000|2021-11-22 04:20:00|33.79|33.49|33.92|33.62|33.92|33.62|33.79|33.49|55
1637555100000|2021-11-22 04:25:00|33.91|33.61|33.89|33.59|33.92|33.62|33.86|33.56|65
1637555400000|2021-11-22 04:30:00|33.88|33.58|33.77|33.47|33.89|33.59|33.75|33.45|114
1637555700000|2021-11-22 04:35:00|33.76|33.46|33.81|33.51|33.82|33.52|33.73|33.43|108
1637556000000|2021-11-22 04:40:00|33.8|33.5|33.68|33.38|33.83|33.53|33.67|33.37|95
1637556300000|2021-11-22 04:45:00|33.69|33.39|33.67|33.37|33.75|33.45|33.58|33.28|132
1637556600000|2021-11-22 04:50:00|33.68|33.38|33.56|33.26|33.7|33.4|33.51|33.21|159
1637556900000|2021-11-22 04:55:00|33.55|33.25|33.56|33.26|33.62|33.32|33.51|33.21|133
1637557200000|2021-11-22 05:00:00|33.57|33.27|33.42|33.12|33.59|33.29|33.39|33.09|174
1637557500000|2021-11-22 05:05:00|33.41|33.11|33.39|33.09|33.44|33.14|33.37|33.07|152
1637557800000|2021-11-22 05:10:00|33.4|33.1|33.42|33.12|33.43|33.13|33.32|33.02|118
1637558100000|2021-11-22 05:15:00|33.41|33.11|33.5|33.2|33.5|33.2|33.41|33.11|123
1637558400000|2021-11-22 05:20:00|33.51|33.21|33.61|33.31|33.62|33.32|33.5|33.2|105
1637558700000|2021-11-22 05:25:00|33.6|33.3|33.51|33.21|33.62|33.32|33.5|33.2|114
1637559000000|2021-11-22 05:30:00|33.52|33.22|33.76|33.46|33.82|33.52|33.52|33.22|126
1637559300000|2021-11-22 05:35:00|33.77|33.47|33.69|33.39|33.77|33.47|33.67|33.37|90
1637559600000|2021-11-22 05:40:00|33.7|33.4|33.65|33.35|33.73|33.43|33.65|33.35|104
1637559900000|2021-11-22 05:45:00|33.66|33.36|33.72|33.42|33.76|33.46|33.65|33.35|73
1637560200000|2021-11-22 05:50:00|33.71|33.41|33.73|33.43|33.75|33.45|33.71|33.41|67
1637560500000|2021-11-22 05:55:00|33.72|33.42|33.74|33.44|33.75|33.45|33.69|33.39|37
1637560800000|2021-11-22 06:00:00|33.75|33.45|33.68|33.38|33.76|33.46|33.64|33.34|102
1637561100000|2021-11-22 06:05:00|33.67|33.37|33.63|33.33|33.68|33.38|33.61|33.31|79
1637561400000|2021-11-22 06:10:00|33.64|33.34|33.65|33.35|33.66|33.36|33.61|33.31|82
1637561700000|2021-11-22 06:15:00|33.64|33.34|33.66|33.36|33.66|33.36|33.61|33.31|48
1637562000000|2021-11-22 06:20:00|33.65|33.35|33.6|33.3|33.66|33.36|33.59|33.29|74
1637562300000|2021-11-22 06:25:00|33.61|33.31|33.61|33.31|33.63|33.33|33.59|33.29|43
1637562600000|2021-11-22 06:30:00|33.62|33.32|33.7|33.4|33.71|33.41|33.62|33.32|53
1637562900000|2021-11-22 06:35:00|33.69|33.39|33.65|33.35|33.7|33.4|33.63|33.33|41
1637563200000|2021-11-22 06:40:00|33.64|33.34|33.64|33.34|33.71|33.41|33.64|33.34|39
1637563500000|2021-11-22 06:45:00|33.65|33.35|33.61|33.31|33.66|33.36|33.59|33.29|81
1637563800000|2021-11-22 06:50:00|33.62|33.32|33.68|33.38|33.69|33.39|33.61|33.31|40
1637564100000|2021-11-22 06:55:00|33.67|33.37|33.74|33.44|33.75|33.45|33.67|33.37|54
1637564400000|2021-11-22 07:00:00|33.73|33.43|33.92|33.62|33.94|33.64|33.73|33.43|107
1637564700000|2021-11-22 07:05:00|33.91|33.61|33.9|33.6|33.93|33.63|33.85|33.55|79
1637565000000|2021-11-22 07:10:00|33.89|33.59|33.9|33.6|33.91|33.61|33.82|33.52|91
1637565300000|2021-11-22 07:15:00|33.91|33.61|33.91|33.61|33.93|33.63|33.88|33.58|60
1637565600000|2021-11-22 07:20:00|33.9|33.6|33.93|33.63|33.96|33.66|33.9|33.6|47
1637565900000|2021-11-22 07:25:00|33.94|33.64|34.04|33.74|34.04|33.74|33.93|33.63|45
1637566200000|2021-11-22 07:30:00|34.02|33.72|33.97|33.67|34.02|33.72|33.95|33.65|43
1637566500000|2021-11-22 07:35:00|33.98|33.68|33.92|33.62|33.99|33.69|33.91|33.61|53
1637566800000|2021-11-22 07:40:00|33.93|33.63|33.88|33.58|33.93|33.63|33.88|33.58|72
1637567100000|2021-11-22 07:45:00|33.89|33.59|33.87|33.57|33.9|33.6|33.85|33.55|59
1637567400000|2021-11-22 07:50:00|33.86|33.56|33.85|33.55|33.9|33.6|33.83|33.53|72
1637567700000|2021-11-22 07:55:00|33.83|33.53|33.91|33.61|33.95|33.65|33.78|33.48|112
1637568000000|2021-11-22 08:00:00|33.9|33.6|34|33.7|34.07|33.77|33.9|33.6|112
1637568300000|2021-11-22 08:05:00|34.01|33.71|33.99|33.69|34.01|33.71|33.94|33.64|72
1637568600000|2021-11-22 08:10:00|33.98|33.68|34.06|33.76|34.08|33.78|33.98|33.68|65
1637568900000|2021-11-22 08:15:00|34.05|33.75|34.37|34.07|34.46|34.16|34.05|33.75|106
1637569200000|2021-11-22 08:20:00|34.36|34.06|34.29|33.99|34.36|34.06|34.27|33.97|121
1637569500000|2021-11-22 08:25:00|34.3|34|34.45|34.15|34.45|34.15|34.28|33.98|61
1637569800000|2021-11-22 08:30:00|34.44|34.14|34.31|34.01|34.44|34.14|34.3|34|69
1637570100000|2021-11-22 08:35:00|34.3|34|34.38|34.08|34.39|34.09|34.3|34|60
1637570400000|2021-11-22 08:40:00|34.37|34.07|34.39|34.09|34.39|34.09|34.33|34.03|62
1637570700000|2021-11-22 08:45:00|34.38|34.08|34.39|34.09|34.46|34.16|34.37|34.07|69
1637571000000|2021-11-22 08:50:00|34.38|34.08|34.38|34.08|34.38|34.08|34.32|34.02|68
1637571300000|2021-11-22 08:55:00|34.37|34.07|34.45|34.15|34.46|34.16|34.36|34.06|69
1637571600000|2021-11-22 09:00:00|34.46|34.16|34.44|34.14|34.48|34.18|34.42|34.12|72
1637571900000|2021-11-22 09:05:00|34.45|34.15|34.47|34.17|34.48|34.18|34.43|34.13|50
1637572200000|2021-11-22 09:10:00|34.48|34.18|34.45|34.15|34.54|34.24|34.45|34.15|115
1637572500000|2021-11-22 09:15:00|34.46|34.16|34.45|34.15|34.48|34.18|34.37|34.07|152
1637572800000|2021-11-22 09:20:00|34.46|34.16|34.36|34.06|34.46|34.16|34.34|34.04|89
1637573100000|2021-11-22 09:25:00|34.35|34.05|34.33|34.03|34.36|34.06|34.28|33.98|120
1637573400000|2021-11-22 09:30:00|34.34|34.04|34.33|34.03|34.39|34.09|34.33|34.03|109
1637573700000|2021-11-22 09:35:00|34.32|34.02|34.31|34.01|34.36|34.06|34.29|33.99|96
1637574000000|2021-11-22 09:40:00|34.32|34.02|34.32|34.02|34.33|34.03|34.29|33.99|87
1637574300000|2021-11-22 09:45:00|34.31|34.01|34.36|34.06|34.37|34.07|34.31|34.01|54
1637574600000|2021-11-22 09:50:00|34.35|34.05|34.3|34|34.36|34.06|34.29|33.99|66
1637574900000|2021-11-22 09:55:00|34.29|33.99|34.22|33.92|34.3|34|34.21|33.91|107
1637575200000|2021-11-22 10:00:00|34.21|33.91|34.28|33.98|34.33|34.03|34.21|33.91|66
1637575500000|2021-11-22 10:05:00|34.29|33.99|34.25|33.95|34.29|33.99|34.18|33.88|140
1637575800000|2021-11-22 10:10:00|34.26|33.96|34.37|34.07|34.38|34.08|34.25|33.95|69
1637576100000|2021-11-22 10:15:00|34.36|34.06|34.33|34.03|34.42|34.12|34.33|34.03|77
1637576400000|2021-11-22 10:20:00|34.34|34.04|34.38|34.08|34.4|34.1|34.3|34|84
1637576700000|2021-11-22 10:25:00|34.37|34.07|34.34|34.04|34.37|34.07|34.3|34|53
1637577000000|2021-11-22 10:30:00|34.35|34.05|34.4|34.1|34.42|34.12|34.31|34.01|74
1637577300000|2021-11-22 10:35:00|34.42|34.12|34.46|34.16|34.48|34.18|34.4|34.1|103
1637577600000|2021-11-22 10:40:00|34.45|34.15|34.55|34.25|34.63|34.33|34.44|34.14|105
1637577900000|2021-11-22 10:45:00|34.56|34.26|34.61|34.31|34.69|34.39|34.55|34.25|122
1637578200000|2021-11-22 10:50:00|34.6|34.3|35.07|34.77|35.09|34.79|34.6|34.3|244
1637578500000|2021-11-22 10:55:00|35.08|34.78|35.23|34.93|35.23|34.93|35|34.7|171
1637578800000|2021-11-22 11:00:00|35.24|34.94|35.53|35.23|35.75|35.45|35.24|34.94|155
1637579100000|2021-11-22 11:05:00|35.54|35.24|35.51|35.21|35.75|35.45|35.46|35.16|191
1637579400000|2021-11-22 11:10:00|35.48|35.18|35.32|35.02|35.49|35.19|35.26|34.96|148
1637579700000|2021-11-22 11:15:00|35.31|35.01|35.36|35.06|35.41|35.11|35.16|34.86|145
1637580000000|2021-11-22 11:20:00|35.4|35.1|35.3|35|35.53|35.23|35.21|34.91|96
1637580300000|2021-11-22 11:25:00|35.29|34.99|35.09|34.79|35.3|35|35.03|34.73|140
1637580600000|2021-11-22 11:30:00|35.08|34.78|35.05|34.75|35.16|34.86|35.01|34.71|109
1637580900000|2021-11-22 11:35:00|35.04|34.74|35.09|34.79|35.1|34.8|35.03|34.73|91
1637581200000|2021-11-22 11:40:00|35.1|34.8|35.08|34.78|35.11|34.81|35.03|34.73|59
1637581500000|2021-11-22 11:45:00|35.07|34.77|35.1|34.8|35.12|34.82|35.06|34.76|75
1637581800000|2021-11-22 11:50:00|35.09|34.79|35.03|34.73|35.09|34.79|35.02|34.72|63
1637582100000|2021-11-22 11:55:00|35.02|34.72|34.94|34.64|35.06|34.76|34.93|34.63|108
1637582400000|2021-11-22 12:00:00|34.93|34.63|34.97|34.67|35.03|34.73|34.92|34.62|93
1637582700000|2021-11-22 12:05:00|34.96|34.66|34.99|34.69|35.08|34.78|34.96|34.66|84
1637583000000|2021-11-22 12:10:00|35|34.7|34.9|34.6|35.06|34.76|34.86|34.56|78
1637583300000|2021-11-22 12:15:00|34.89|34.59|34.81|34.51|34.91|34.61|34.78|34.48|129
1637583600000|2021-11-22 12:20:00|34.83|34.53|34.85|34.55|34.92|34.62|34.78|34.48|101
1637583900000|2021-11-22 12:25:00|34.84|34.54|35.02|34.72|35.03|34.73|34.83|34.53|106
1637584200000|2021-11-22 12:30:00|35.03|34.73|35.16|34.86|35.19|34.89|35.01|34.71|144
1637584500000|2021-11-22 12:35:00|35.15|34.85|34.92|34.62|35.17|34.87|34.91|34.61|162
1637584800000|2021-11-22 12:40:00|34.93|34.63|35.01|34.71|35.02|34.72|34.88|34.58|136
1637585100000|2021-11-22 12:45:00|35|34.7|34.75|34.45|35.01|34.71|34.75|34.45|108
1637585400000|2021-11-22 12:50:00|34.74|34.44|34.82|34.52|34.85|34.55|34.73|34.43|137
1637585700000|2021-11-22 12:55:00|34.81|34.51|35|34.7|35.06|34.76|34.79|34.49|121
1637586000000|2021-11-22 13:00:00|34.99|34.69|34.9|34.6|35.04|34.74|34.89|34.59|78
1637586300000|2021-11-22 13:05:00|34.89|34.59|34.56|34.26|34.9|34.6|34.56|34.26|152
1637586600000|2021-11-22 13:10:00|34.57|34.27|34.56|34.26|34.75|34.45|34.56|34.26|194
1637586900000|2021-11-22 13:15:00|34.57|34.27|34.46|34.16|34.57|34.27|34.44|34.14|195
1637587200000|2021-11-22 13:20:00|34.47|34.17|34.6|34.3|34.64|34.34|34.44|34.14|185
1637587500000|2021-11-22 13:25:00|34.59|34.29|34.78|34.48|34.78|34.48|34.57|34.27|122
1637587800000|2021-11-22 13:30:00|34.77|34.47|35.1|34.8|35.11|34.81|34.76|34.46|218
1637588100000|2021-11-22 13:35:00|35.12|34.82|35.21|34.91|35.68|35.38|35.12|34.82|382
1637588400000|2021-11-22 13:40:00|35.22|34.92|35.35|35.05|35.46|35.16|35.21|34.91|307
1637588700000|2021-11-22 13:45:00|35.33|35.03|35.42|35.12|35.56|35.26|35.28|34.98|276
1637589000000|2021-11-22 13:50:00|35.41|35.11|35.46|35.16|35.55|35.25|35.41|35.11|136
1637589300000|2021-11-22 13:55:00|35.45|35.15|35.55|35.25|35.65|35.35|35.39|35.09|194
1637589600000|2021-11-22 14:00:00|35.54|35.24|35.51|35.21|35.65|35.35|35.49|35.19|229
1637589900000|2021-11-22 14:05:00|35.49|35.19|35.35|35.05|35.51|35.21|35.32|35.02|174
1637590200000|2021-11-22 14:10:00|35.34|35.04|35.32|35.02|35.43|35.13|35.3|35|135
1637590500000|2021-11-22 14:15:00|35.31|35.01|35.17|34.87|35.36|35.06|35.17|34.87|160
1637590800000|2021-11-22 14:20:00|35.18|34.88|35.09|34.79|35.22|34.92|35.09|34.79|159
1637591100000|2021-11-22 14:25:00|35.1|34.8|35.12|34.82|35.13|34.83|35.06|34.76|193
1637591400000|2021-11-22 14:30:00|35.11|34.81|35.16|34.86|35.19|34.89|35.1|34.8|99
1637591700000|2021-11-22 14:35:00|35.15|34.85|35.06|34.76|35.17|34.87|35.05|34.75|91
1637592000000|2021-11-22 14:40:00|35.07|34.77|35.14|34.84|35.15|34.85|35.06|34.76|112
1637592300000|2021-11-22 14:45:00|35.15|34.85|35.07|34.77|35.17|34.87|35.06|34.76|97
1637592600000|2021-11-22 14:50:00|35.08|34.78|35.05|34.75|35.1|34.8|35.02|34.72|89
1637592900000|2021-11-22 14:55:00|35.06|34.76|35.21|34.91|35.24|34.94|35.05|34.75|130
1637593200000|2021-11-22 15:00:00|35.2|34.9|35.59|35.29|35.65|35.35|35.2|34.9|202
1637593500000|2021-11-22 15:05:00|35.6|35.3|35.4|35.1|35.61|35.31|35.38|35.08|152
1637593800000|2021-11-22 15:10:00|35.39|35.09|35.51|35.21|35.51|35.21|35.37|35.07|115
1637594100000|2021-11-22 15:15:00|35.5|35.2|35.39|35.09|35.51|35.21|35.34|35.04|109
1637594400000|2021-11-22 15:20:00|35.38|35.08|35.37|35.07|35.41|35.11|35.37|35.07|76
1637594700000|2021-11-22 15:25:00|35.36|35.06|35.27|34.97|35.37|35.07|35.27|34.97|105
1637595000000|2021-11-22 15:30:00|35.28|34.98|35.28|34.98|35.3|35|35.21|34.91|97
1637595300000|2021-11-22 15:35:00|35.29|34.99|35.28|34.98|35.31|35.01|35.22|34.92|134
1637595600000|2021-11-22 15:40:00|35.29|34.99|35.38|35.08|35.41|35.11|35.28|34.98|99
1637595900000|2021-11-22 15:45:00|35.39|35.09|35.32|35.02|35.43|35.13|35.31|35.01|90
1637596200000|2021-11-22 15:50:00|35.33|35.03|35.32|35.02|35.33|35.03|35.24|34.94|119
1637596500000|2021-11-22 15:55:00|35.33|35.03|35.44|35.14|35.45|35.15|35.3|35|115
1637596800000|2021-11-22 16:00:00|35.43|35.13|35.64|35.34|35.73|35.43|35.4|35.1|180
1637597100000|2021-11-22 16:05:00|35.65|35.35|35.53|35.23|35.65|35.35|35.53|35.23|144
1637597400000|2021-11-22 16:10:00|35.52|35.22|35.35|35.05|35.54|35.24|35.33|35.03|177
1637597700000|2021-11-22 16:15:00|35.37|35.07|35.44|35.14|35.44|35.14|35.28|34.98|218
1637598000000|2021-11-22 16:20:00|35.43|35.13|35.36|35.06|35.45|35.15|35.31|35.01|133
1637598300000|2021-11-22 16:25:00|35.35|35.05|35.26|34.96|35.36|35.06|35.21|34.91|143
1637598600000|2021-11-22 16:30:00|35.27|34.97|35.31|35.01|35.33|35.03|35.26|34.96|118
1637598900000|2021-11-22 16:35:00|35.32|35.02|35.34|35.04|35.35|35.05|35.3|35|89
1637599200000|2021-11-22 16:40:00|35.35|35.05|35.34|35.04|35.37|35.07|35.32|35.02|61
1637599500000|2021-11-22 16:45:00|35.35|35.05|35.31|35.01|35.37|35.07|35.31|35.01|81
1637599800000|2021-11-22 16:50:00|35.32|35.02|35.32|35.02|35.33|35.03|35.3|35|67
1637600100000|2021-11-22 16:55:00|35.33|35.03|35.56|35.26|35.57|35.27|35.28|34.98|134
1637600400000|2021-11-22 17:00:00|35.55|35.25|35.32|35.02|35.57|35.27|35.32|35.02|176
1637600700000|2021-11-22 17:05:00|35.31|35.01|35.28|34.98|35.32|35.02|35.26|34.96|77
1637601000000|2021-11-22 17:10:00|35.27|34.97|35.24|34.94|35.31|35.01|35.24|34.94|77
1637601300000|2021-11-22 17:15:00|35.25|34.95|35.23|34.93|35.29|34.99|35.22|34.92|67
1637601600000|2021-11-22 17:20:00|35.22|34.92|35.1|34.8|35.24|34.94|35.08|34.78|91
1637601900000|2021-11-22 17:25:00|35.11|34.81|35.09|34.79|35.14|34.84|35.07|34.77|58
1637602200000|2021-11-22 17:30:00|35.1|34.8|35.06|34.76|35.12|34.82|35.05|34.75|88
1637602500000|2021-11-22 17:35:00|35.05|34.75|35.06|34.76|35.14|34.84|35|34.7|94
1637602800000|2021-11-22 17:40:00|35.07|34.77|35.06|34.76|35.09|34.79|35.05|34.75|49
1637603100000|2021-11-22 17:45:00|35.07|34.77|35.21|34.91|35.21|34.91|35.02|34.72|97
1637603400000|2021-11-22 17:50:00|35.19|34.89|35.06|34.76|35.22|34.92|35.06|34.76|70
1637603700000|2021-11-22 17:55:00|35.07|34.77|35.11|34.81|35.17|34.87|35.04|34.74|115
1637604000000|2021-11-22 18:00:00|35.09|34.79|35.03|34.73|35.1|34.8|35.03|34.73|91
1637604300000|2021-11-22 18:05:00|35.04|34.74|35.06|34.76|35.08|34.78|35.01|34.71|95
1637604600000|2021-11-22 18:10:00|35.05|34.75|35.04|34.74|35.1|34.8|35.03|34.73|84
1637604900000|2021-11-22 18:15:00|35.03|34.73|35.07|34.77|35.08|34.78|35.03|34.73|58
1637605200000|2021-11-22 18:20:00|35.08|34.78|35|34.7|35.08|34.78|35|34.7|39
1637605500000|2021-11-22 18:25:00|34.99|34.69|34.98|34.68|35|34.7|34.97|34.67|52
1637605800000|2021-11-22 18:30:00|34.97|34.67|34.81|34.51|35.03|34.73|34.8|34.5|124
1637606100000|2021-11-22 18:35:00|34.82|34.52|34.8|34.5|34.83|34.53|34.78|34.48|117
1637606400000|2021-11-22 18:40:00|34.81|34.51|34.8|34.5|34.83|34.53|34.73|34.43|183
1637606700000|2021-11-22 18:45:00|34.81|34.51|34.83|34.53|34.87|34.57|34.8|34.5|90
1637607000000|2021-11-22 18:50:00|34.84|34.54|34.79|34.49|34.88|34.58|34.79|34.49|136
1637607300000|2021-11-22 18:55:00|34.8|34.5|34.78|34.48|34.86|34.56|34.74|34.44|137
1637607600000|2021-11-22 19:00:00|34.77|34.47|35.04|34.74|35.05|34.75|34.7|34.4|237
1637607900000|2021-11-22 19:05:00|35.01|34.71|34.95|34.65|35.05|34.75|34.92|34.62|217
1637608200000|2021-11-22 19:10:00|34.94|34.64|35|34.7|35.02|34.72|34.88|34.58|164
1637608500000|2021-11-22 19:15:00|34.99|34.69|34.86|34.56|35.06|34.76|34.85|34.55|150
1637608800000|2021-11-22 19:20:00|34.85|34.55|34.77|34.47|34.86|34.56|34.72|34.42|166
1637609100000|2021-11-22 19:25:00|34.78|34.48|34.59|34.29|34.8|34.5|34.58|34.28|174
1637609400000|2021-11-22 19:30:00|34.6|34.3|34.44|34.14|34.61|34.31|34.36|34.06|231
1637609700000|2021-11-22 19:35:00|34.45|34.15|34.28|33.98|34.56|34.26|34.28|33.98|232
1637610000000|2021-11-22 19:40:00|34.29|33.99|34.37|34.07|34.42|34.12|34.23|33.93|281
1637610300000|2021-11-22 19:45:00|34.36|34.06|34.37|34.07|34.57|34.27|34.34|34.04|218
1637610600000|2021-11-22 19:50:00|34.36|34.06|34.28|33.98|34.37|34.07|34.22|33.92|150
1637610900000|2021-11-22 19:55:00|34.29|33.99|34.34|34.04|34.37|34.07|34.21|33.91|189
1637611200000|2021-11-22 20:00:00|34.35|34.05|34.26|33.96|34.43|34.13|34.21|33.91|234
1637611500000|2021-11-22 20:05:00|34.27|33.97|34.38|34.08|34.38|34.08|34.23|33.93|168
1637611800000|2021-11-22 20:10:00|34.39|34.09|34.33|34.03|34.4|34.1|34.31|34.01|122
1637612100000|2021-11-22 20:15:00|34.32|34.02|34.37|34.07|34.43|34.13|34.31|34.01|97
1637612400000|2021-11-22 20:20:00|34.36|34.06|34.25|33.95|34.41|34.11|34.24|33.94|127
1637612700000|2021-11-22 20:25:00|34.26|33.96|34.24|33.94|34.28|33.98|34.17|33.87|117
1637613000000|2021-11-22 20:30:00|34.23|33.93|34.26|33.96|34.29|33.99|34.21|33.91|95
1637613300000|2021-11-22 20:35:00|34.25|33.95|34.31|34.01|34.32|34.02|34.22|33.92|109
1637613600000|2021-11-22 20:40:00|34.32|34.02|34.23|33.93|34.34|34.04|34.22|33.92|60
1637613900000|2021-11-22 20:45:00|34.24|33.94|34.21|33.91|34.28|33.98|34.21|33.91|53
1637614200000|2021-11-22 20:50:00|34.22|33.92|34.14|33.84|34.22|33.92|34.13|33.83|109
1637614500000|2021-11-22 20:55:00|34.15|33.85|34.13|33.83|34.24|33.94|34.03|33.73|179
1637614800000|2021-11-22 21:00:00|34.12|33.82|34.13|33.83|34.13|33.83|33.96|33.66|200
1637615100000|2021-11-22 21:05:00|34.12|33.82|33.95|33.65|34.14|33.84|33.95|33.65|109
1637615400000|2021-11-22 21:10:00|33.94|33.64|33.97|33.67|34.02|33.72|33.91|33.61|154
1637615700000|2021-11-22 21:15:00|33.96|33.66|33.92|33.62|34.04|33.74|33.91|33.61|208
1637616000000|2021-11-22 21:20:00|33.93|33.63|33.97|33.67|33.99|33.69|33.89|33.59|168
1637616300000|2021-11-22 21:25:00|33.96|33.66|33.92|33.62|34.01|33.71|33.87|33.57|136
1637616600000|2021-11-22 21:30:00|33.91|33.61|34.12|33.82|34.18|33.88|33.88|33.58|157
1637616900000|2021-11-22 21:35:00|34.11|33.81|34.13|33.83|34.2|33.9|34.08|33.78|171
1637617200000|2021-11-22 21:40:00|34.12|33.82|34.05|33.75|34.13|33.83|34|33.7|103
1637617500000|2021-11-22 21:45:00|34.04|33.74|33.97|33.67|34.07|33.77|33.93|33.63|133
1637617800000|2021-11-22 21:50:00|33.96|33.66|34.08|33.78|34.08|33.78|33.96|33.66|63
1637618100000|2021-11-22 21:55:00|34.07|33.77|34.06|33.76|34.12|33.82|34.06|33.76|103
1637618400000|2021-11-22 22:00:00|34.07|33.77|34.1|33.8|34.1|33.8|34.06|33.76|56
1637618700000|2021-11-22 22:05:00|34.09|33.79|34.14|33.84|34.16|33.86|34.09|33.79|65
1637619000000|2021-11-22 22:10:00|34.15|33.85|34.13|33.83|34.16|33.86|34.11|33.81|37
1637619300000|2021-11-22 22:15:00|34.12|33.82|34.06|33.76|34.14|33.84|34.06|33.76|33
1637619600000|2021-11-22 22:20:00|34.05|33.75|34.06|33.76|34.07|33.77|34.03|33.73|56
1637619900000|2021-11-22 22:25:00|34.07|33.77|34.02|33.72|34.07|33.77|34|33.7|72
1637620200000|2021-11-22 22:30:00|34.03|33.73|34|33.7|34.03|33.73|33.99|33.69|46
1637620500000|2021-11-22 22:35:00|34.01|33.71|34.03|33.73|34.03|33.73|33.99|33.69|70
1637620800000|2021-11-22 22:40:00|34.02|33.72|34.09|33.79|34.09|33.79|34.02|33.72|42
1637621100000|2021-11-22 22:45:00|34.08|33.78|34.16|33.86|34.16|33.86|34.08|33.78|56
1637621400000|2021-11-22 22:50:00|34.15|33.85|34.11|33.81|34.16|33.86|34.1|33.8|61
1637621700000|2021-11-22 22:55:00|34.12|33.82|34.13|33.83|34.17|33.87|34.08|33.78|76
1637622000000|2021-11-22 23:00:00|34.14|33.84|33.97|33.67|34.15|33.85|33.96|33.66|121
1637622300000|2021-11-22 23:05:00|33.98|33.68|33.99|33.69|34.07|33.77|33.96|33.66|113
1637622600000|2021-11-22 23:10:00|33.98|33.68|34.04|33.74|34.04|33.74|33.98|33.68|75
1637622900000|2021-11-22 23:15:00|34.03|33.73|33.99|33.69|34.04|33.74|33.97|33.67|82
1637623200000|2021-11-22 23:20:00|33.98|33.68|33.87|33.57|34.01|33.71|33.87|33.57|90
1637623500000|2021-11-22 23:25:00|33.86|33.56|33.89|33.59|33.91|33.61|33.85|33.55|63
1637623800000|2021-11-22 23:30:00|33.9|33.6|33.88|33.58|33.94|33.64|33.86|33.56|61
1637624100000|2021-11-22 23:35:00|33.89|33.59|33.83|33.53|33.89|33.59|33.82|33.52|67
1637624400000|2021-11-22 23:40:00|33.84|33.54|33.8|33.5|33.85|33.55|33.8|33.5|61
1637624700000|2021-11-22 23:45:00|33.81|33.51|33.84|33.54|33.86|33.56|33.76|33.46|146
1637625000000|2021-11-22 23:50:00|33.85|33.55|33.82|33.52|33.87|33.57|33.77|33.47|127
1637625300000|2021-11-22 23:55:00|33.83|33.53|33.77|33.47|33.87|33.57|33.74|33.44|136
1637625600000|2021-11-23 00:00:00|33.76|33.46|33.69|33.39|33.77|33.47|33.65|33.35|132
1637625900000|2021-11-23 00:05:00|33.68|33.38|33.47|33.17|33.73|33.43|33.44|33.14|155
1637626200000|2021-11-23 00:10:00|33.48|33.18|33.45|33.15|33.55|33.25|33.41|33.11|155
1637626500000|2021-11-23 00:15:00|33.44|33.14|33.59|33.29|33.6|33.3|33.42|33.12|101
1637626800000|2021-11-23 00:20:00|33.6|33.3|33.76|33.46|33.77|33.47|33.57|33.27|117
1637627100000|2021-11-23 00:25:00|33.75|33.45|33.9|33.6|33.92|33.62|33.75|33.45|122
1637627400000|2021-11-23 00:30:00|33.91|33.61|33.81|33.51|33.97|33.67|33.8|33.5|151
1637627700000|2021-11-23 00:35:00|33.82|33.52|33.83|33.53|33.85|33.55|33.79|33.49|113
1637628000000|2021-11-23 00:40:00|33.84|33.54|33.74|33.44|33.86|33.56|33.68|33.38|111
1637628300000|2021-11-23 00:45:00|33.75|33.45|33.77|33.47|33.78|33.48|33.69|33.39|84
1637628600000|2021-11-23 00:50:00|33.78|33.48|33.91|33.61|33.92|33.62|33.77|33.47|81
1637628900000|2021-11-23 00:55:00|33.9|33.6|33.79|33.49|33.91|33.61|33.78|33.48|116
1637629200000|2021-11-23 01:00:00|33.8|33.5|33.91|33.61|33.96|33.66|33.79|33.49|70
1637629500000|2021-11-23 01:05:00|33.89|33.59|33.91|33.61|33.92|33.62|33.85|33.55|49
1637629800000|2021-11-23 01:10:00|33.92|33.62|33.87|33.57|33.92|33.62|33.86|33.56|53
1637630100000|2021-11-23 01:15:00|33.86|33.56|33.81|33.51|33.86|33.56|33.81|33.51|51
1637630400000|2021-11-23 01:20:00|33.8|33.5|33.92|33.62|33.92|33.62|33.78|33.48|69
1637630700000|2021-11-23 01:25:00|33.93|33.63|33.88|33.58|33.95|33.65|33.85|33.55|78
1637631000000|2021-11-23 01:30:00|33.89|33.59|33.82|33.52|33.92|33.62|33.82|33.52|87
1637631300000|2021-11-23 01:35:00|33.81|33.51|33.82|33.52|33.84|33.54|33.79|33.49|88
1637631600000|2021-11-23 01:40:00|33.83|33.53|33.84|33.54|33.86|33.56|33.78|33.48|63
1637631900000|2021-11-23 01:45:00|33.85|33.55|33.87|33.57|33.9|33.6|33.83|33.53|51
1637632200000|2021-11-23 01:50:00|33.86|33.56|33.93|33.63|33.94|33.64|33.84|33.54|95
1637632500000|2021-11-23 01:55:00|33.94|33.64|33.89|33.59|33.95|33.65|33.87|33.57|64
1637632800000|2021-11-23 02:00:00|33.91|33.61|33.8|33.5|34.07|33.77|33.77|33.47|171
1637633100000|2021-11-23 02:05:00|33.81|33.51|33.74|33.44|33.82|33.52|33.72|33.42|115
1637633400000|2021-11-23 02:10:00|33.73|33.43|33.71|33.41|33.73|33.43|33.68|33.38|73
1637633700000|2021-11-23 02:15:00|33.72|33.42|33.7|33.4|33.81|33.51|33.69|33.39|113
1637634000000|2021-11-23 02:20:00|33.71|33.41|33.71|33.41|33.73|33.43|33.67|33.37|78
1637634300000|2021-11-23 02:25:00|33.72|33.42|33.73|33.43|33.76|33.46|33.69|33.39|95
1637634600000|2021-11-23 02:30:00|33.72|33.42|33.65|33.35|33.73|33.43|33.63|33.33|93
1637634900000|2021-11-23 02:35:00|33.64|33.34|33.53|33.23|33.66|33.36|33.48|33.18|125
1637635200000|2021-11-23 02:40:00|33.54|33.24|33.48|33.18|33.54|33.24|33.47|33.17|63
1637635500000|2021-11-23 02:45:00|33.47|33.17|33.44|33.14|33.49|33.19|33.41|33.11|92
1637635800000|2021-11-23 02:50:00|33.43|33.13|33.43|33.13|33.45|33.15|33.39|33.09|50
1637636100000|2021-11-23 02:55:00|33.44|33.14|33.57|33.27|33.59|33.29|33.43|33.13|97
1637636400000|2021-11-23 03:00:00|33.56|33.26|33.64|33.34|33.64|33.34|33.54|33.24|112
1637636700000|2021-11-23 03:05:00|33.63|33.33|33.72|33.42|33.73|33.43|33.63|33.33|146
1637637000000|2021-11-23 03:10:00|33.73|33.43|33.74|33.44|33.75|33.45|33.67|33.37|79
1637637300000|2021-11-23 03:15:00|33.75|33.45|33.74|33.44|33.76|33.46|33.7|33.4|78
1637637600000|2021-11-23 03:20:00|33.75|33.45|33.72|33.42|33.76|33.46|33.7|33.4|79
1637637900000|2021-11-23 03:25:00|33.71|33.41|33.72|33.42|33.73|33.43|33.69|33.39|66
1637638200000|2021-11-23 03:30:00|33.73|33.43|33.74|33.44|33.76|33.46|33.71|33.41|44
1637638500000|2021-11-23 03:35:00|33.75|33.45|33.72|33.42|33.75|33.45|33.71|33.41|25
1637638800000|2021-11-23 03:40:00|33.71|33.41|33.74|33.44|33.74|33.44|33.7|33.4|41
1637639100000|2021-11-23 03:45:00|33.75|33.45|33.78|33.48|33.78|33.48|33.74|33.44|28
1637639400000|2021-11-23 03:50:00|33.79|33.49|33.77|33.47|33.81|33.51|33.76|33.46|54
1637639700000|2021-11-23 03:55:00|33.76|33.46|33.76|33.46|33.79|33.49|33.74|33.44|44
1637640000000|2021-11-23 04:00:00|33.77|33.47|33.82|33.52|33.83|33.53|33.76|33.46|61
1637640300000|2021-11-23 04:05:00|33.83|33.53|33.82|33.52|33.83|33.53|33.78|33.48|24
1637640600000|2021-11-23 04:10:00|33.81|33.51|33.79|33.49|33.82|33.52|33.77|33.47|29
1637640900000|2021-11-23 04:15:00|33.78|33.48|33.8|33.5|33.8|33.5|33.76|33.46|79
1637641200000|2021-11-23 04:20:00|33.79|33.49|33.91|33.61|33.91|33.61|33.79|33.49|40
1637641500000|2021-11-23 04:25:00|33.9|33.6|33.87|33.57|33.91|33.61|33.87|33.57|30
1637641800000|2021-11-23 04:30:00|33.88|33.58|33.9|33.6|33.91|33.61|33.87|33.57|57
1637642100000|2021-11-23 04:35:00|33.89|33.59|33.93|33.63|33.96|33.66|33.89|33.59|64
1637642400000|2021-11-23 04:40:00|33.92|33.62|33.91|33.61|33.93|33.63|33.9|33.6|26
1637642700000|2021-11-23 04:45:00|33.9|33.6|33.94|33.64|33.94|33.64|33.9|33.6|43
1637643000000|2021-11-23 04:50:00|33.93|33.63|33.89|33.59|33.95|33.65|33.87|33.57|66
1637643300000|2021-11-23 04:55:00|33.88|33.58|33.81|33.51|33.92|33.62|33.8|33.5|70
1637643600000|2021-11-23 05:00:00|33.82|33.52|33.78|33.48|33.85|33.55|33.77|33.47|48
1637643900000|2021-11-23 05:05:00|33.79|33.49|33.78|33.48|33.82|33.52|33.76|33.46|60
1637644200000|2021-11-23 05:10:00|33.79|33.49|33.68|33.38|33.79|33.49|33.62|33.32|99
1637644500000|2021-11-23 05:15:00|33.67|33.37|33.6|33.3|33.71|33.41|33.6|33.3|77
1637644800000|2021-11-23 05:20:00|33.61|33.31|33.62|33.32|33.62|33.32|33.56|33.26|61
1637645100000|2021-11-23 05:25:00|33.61|33.31|33.57|33.27|33.62|33.32|33.55|33.25|41
1637645400000|2021-11-23 05:30:00|33.56|33.26|33.65|33.35|33.67|33.37|33.56|33.26|49
1637645700000|2021-11-23 05:35:00|33.66|33.36|33.59|33.29|33.67|33.37|33.58|33.28|84
1637646000000|2021-11-23 05:40:00|33.58|33.28|33.52|33.22|33.59|33.29|33.52|33.22|70
1637646300000|2021-11-23 05:45:00|33.53|33.23|33.53|33.23|33.57|33.27|33.52|33.22|85
1637646600000|2021-11-23 05:50:00|33.54|33.24|33.57|33.27|33.59|33.29|33.53|33.23|79
1637646900000|2021-11-23 05:55:00|33.58|33.28|33.59|33.29|33.59|33.29|33.54|33.24|80
1637647200000|2021-11-23 06:00:00|33.61|33.31|33.59|33.29|33.61|33.31|33.58|33.28|46
1637647500000|2021-11-23 06:05:00|33.58|33.28|33.63|33.33|33.63|33.33|33.58|33.28|40
1637647800000|2021-11-23 06:10:00|33.62|33.32|33.6|33.3|33.64|33.34|33.59|33.29|27
1637648100000|2021-11-23 06:15:00|33.59|33.29|33.6|33.3|33.6|33.3|33.56|33.26|48
1637648400000|2021-11-23 06:20:00|33.59|33.29|33.51|33.21|33.61|33.31|33.49|33.19|61
1637648700000|2021-11-23 06:25:00|33.52|33.22|33.44|33.14|33.52|33.22|33.44|33.14|39
1637649000000|2021-11-23 06:30:00|33.45|33.15|33.5|33.2|33.5|33.2|33.44|33.14|54
1637649300000|2021-11-23 06:35:00|33.49|33.19|33.52|33.22|33.52|33.22|33.46|33.16|82
1637649600000|2021-11-23 06:40:00|33.53|33.23|33.57|33.27|33.58|33.28|33.53|33.23|45
1637649900000|2021-11-23 06:45:00|33.56|33.26|33.58|33.28|33.61|33.31|33.54|33.24|51
1637650200000|2021-11-23 06:50:00|33.57|33.27|33.57|33.27|33.59|33.29|33.56|33.26|35
1637650500000|2021-11-23 06:55:00|33.58|33.28|33.6|33.3|33.61|33.31|33.57|33.27|47
1637650800000|2021-11-23 07:00:00|33.59|33.29|33.56|33.26|33.6|33.3|33.55|33.25|68
1637651100000|2021-11-23 07:05:00|33.55|33.25|33.5|33.2|33.56|33.26|33.49|33.19|24
1637651400000|2021-11-23 07:10:00|33.51|33.21|33.49|33.19|33.51|33.21|33.49|33.19|39
1637651700000|2021-11-23 07:15:00|33.47|33.17|33.39|33.09|33.49|33.19|33.39|33.09|49
1637652000000|2021-11-23 07:20:00|33.4|33.1|33.22|32.92|33.4|33.1|33.21|32.91|86
1637652300000|2021-11-23 07:25:00|33.23|32.93|33.3|33|33.33|33.03|33.21|32.91|81
1637652600000|2021-11-23 07:30:00|33.29|32.99|33.28|32.98|33.3|33|33.25|32.95|74
1637652900000|2021-11-23 07:35:00|33.27|32.97|33.28|32.98|33.33|33.03|33.26|32.96|65
1637653200000|2021-11-23 07:40:00|33.29|32.99|33.25|32.95|33.29|32.99|33.22|32.92|74
1637653500000|2021-11-23 07:45:00|33.24|32.94|33.21|32.91|33.27|32.97|33.21|32.91|72
1637653800000|2021-11-23 07:50:00|33.22|32.92|33.26|32.96|33.27|32.97|33.21|32.91|67
1637654100000|2021-11-23 07:55:00|33.25|32.95|33.21|32.91|33.26|32.96|33.17|32.87|79
1637654400000|2021-11-23 08:00:00|33.2|32.9|33.32|33.02|33.32|33.02|33.18|32.88|74
1637654700000|2021-11-23 08:05:00|33.31|33.01|33.23|32.93|33.38|33.08|33.21|32.91|97
1637655000000|2021-11-23 08:10:00|33.22|32.92|33.16|32.86|33.22|32.92|33.14|32.84|54
1637655300000|2021-11-23 08:15:00|33.17|32.87|33.14|32.84|33.17|32.87|33.14|32.84|30
1637655600000|2021-11-23 08:20:00|33.15|32.85|33.07|32.77|33.15|32.85|33.01|32.71|75
1637655900000|2021-11-23 08:25:00|33.06|32.76|33.12|32.82|33.13|32.83|33.05|32.75|53
1637656200000|2021-11-23 08:30:00|33.11|32.81|33.16|32.86|33.16|32.86|33.08|32.78|66
1637656500000|2021-11-23 08:35:00|33.15|32.85|33.13|32.83|33.16|32.86|33.11|32.81|81
1637656800000|2021-11-23 08:40:00|33.12|32.82|33.25|32.95|33.25|32.95|33.11|32.81|52
1637657100000|2021-11-23 08:45:00|33.26|32.96|33.29|32.99|33.33|33.03|33.23|32.93|76
1637657400000|2021-11-23 08:50:00|33.3|33|33.33|33.03|33.38|33.08|33.3|33|91
1637657700000|2021-11-23 08:55:00|33.32|33.02|33.36|33.06|33.37|33.07|33.3|33|54
1637658000000|2021-11-23 09:00:00|33.35|33.05|33.43|33.13|33.43|33.13|33.32|33.02|39
1637658300000|2021-11-23 09:05:00|33.44|33.14|33.45|33.15|33.46|33.16|33.43|33.13|7
1637658600000|2021-11-23 09:10:00|33.44|33.14|33.42|33.12|33.5|33.2|33.41|33.11|27
1637658900000|2021-11-23 09:15:00|33.41|33.11|33.43|33.13|33.44|33.14|33.33|33.03|77
1637659200000|2021-11-23 09:20:00|33.44|33.14|33.39|33.09|33.44|33.14|33.39|33.09|40
1637659500000|2021-11-23 09:25:00|33.38|33.08|33.35|33.05|33.39|33.09|33.34|33.04|32
1637659800000|2021-11-23 09:30:00|33.36|33.06|33.12|32.82|33.36|33.06|33.12|32.82|119
1637660100000|2021-11-23 09:35:00|33.11|32.81|33.24|32.94|33.24|32.94|32.97|32.67|220
1637660400000|2021-11-23 09:40:00|33.25|32.95|33.62|33.32|33.62|33.32|33.2|32.9|268
1637660700000|2021-11-23 09:45:00|33.61|33.31|33.58|33.28|33.7|33.4|33.55|33.25|231
1637661000000|2021-11-23 09:50:00|33.57|33.27|33.38|33.08|33.57|33.27|33.33|33.03|231
1637661300000|2021-11-23 09:55:00|33.39|33.09|33.36|33.06|33.46|33.16|33.35|33.05|104
1637661600000|2021-11-23 10:00:00|33.37|33.07|33.15|32.85|33.37|33.07|33.13|32.83|162
1637661900000|2021-11-23 10:05:00|33.16|32.86|33.32|33.02|33.32|33.02|33.15|32.85|162
1637662200000|2021-11-23 10:10:00|33.33|33.03|33.44|33.14|33.44|33.14|33.3|33|44
1637662500000|2021-11-23 10:15:00|33.43|33.13|33.67|33.37|33.68|33.38|33.43|33.13|84
1637662800000|2021-11-23 10:20:00|33.66|33.36|33.62|33.32|33.71|33.41|33.56|33.26|232
1637663100000|2021-11-23 10:25:00|33.63|33.33|33.57|33.27|33.68|33.38|33.55|33.25|113
1637663400000|2021-11-23 10:30:00|33.58|33.28|33.44|33.14|33.58|33.28|33.42|33.12|160
1637663700000|2021-11-23 10:35:00|33.45|33.15|33.48|33.18|33.5|33.2|33.41|33.11|85
1637664000000|2021-11-23 10:40:00|33.49|33.19|33.56|33.26|33.57|33.27|33.47|33.17|111
1637664300000|2021-11-23 10:45:00|33.55|33.25|33.45|33.15|33.59|33.29|33.42|33.12|108
1637664600000|2021-11-23 10:50:00|33.44|33.14|33.38|33.08|33.48|33.18|33.37|33.07|95
1637664900000|2021-11-23 10:55:00|33.39|33.09|33.21|32.91|33.45|33.15|33.2|32.9|268
1637665200000|2021-11-23 11:00:00|33.2|32.9|33.12|32.82|33.32|33.02|33.11|32.81|145
1637665500000|2021-11-23 11:05:00|33.11|32.81|33.21|32.91|33.24|32.94|33.09|32.79|173
1637665800000|2021-11-23 11:10:00|33.22|32.92|33.29|32.99|33.35|33.05|33.21|32.91|91
1637666100000|2021-11-23 11:15:00|33.3|33|33.17|32.87|33.3|33|33.16|32.86|67
1637666400000|2021-11-23 11:20:00|33.16|32.86|33.15|32.85|33.22|32.92|33.14|32.84|119
1637666700000|2021-11-23 11:25:00|33.16|32.86|33.23|32.93|33.24|32.94|33.14|32.84|80
1637667000000|2021-11-23 11:30:00|33.24|32.94|33.25|32.95|33.31|33.01|33.21|32.91|148
1637667300000|2021-11-23 11:35:00|33.24|32.94|33.19|32.89|33.28|32.98|33.19|32.89|68
1637667600000|2021-11-23 11:40:00|33.18|32.88|33.09|32.79|33.2|32.9|33.08|32.78|61
1637667900000|2021-11-23 11:45:00|33.08|32.78|33.08|32.78|33.17|32.87|33.08|32.78|96
1637668200000|2021-11-23 11:50:00|33.07|32.77|33.14|32.84|33.14|32.84|33.07|32.77|82
1637668500000|2021-11-23 11:55:00|33.13|32.83|33.09|32.79|33.13|32.83|33.07|32.77|70
1637668800000|2021-11-23 12:00:00|33.08|32.78|33.2|32.9|33.21|32.91|33.08|32.78|52
1637669100000|2021-11-23 12:05:00|33.19|32.89|33.19|32.89|33.19|32.89|33.15|32.85|59
1637669400000|2021-11-23 12:10:00|33.2|32.9|33.26|32.96|33.28|32.98|33.2|32.9|55
1637669700000|2021-11-23 12:15:00|33.27|32.97|33.18|32.88|33.27|32.97|33.18|32.88|40
1637670000000|2021-11-23 12:20:00|33.17|32.87|33.28|32.98|33.29|32.99|33.17|32.87|74
1637670300000|2021-11-23 12:25:00|33.27|32.97|33.3|33|33.31|33.01|33.23|32.93|75
1637670600000|2021-11-23 12:30:00|33.29|32.99|33.09|32.79|33.3|33|33.08|32.78|133
1637670900000|2021-11-23 12:35:00|33.08|32.78|33.14|32.84|33.19|32.89|33.08|32.78|86
1637671200000|2021-11-23 12:40:00|33.15|32.85|33.16|32.86|33.17|32.87|33.12|32.82|100
1637671500000|2021-11-23 12:45:00|33.15|32.85|33.17|32.87|33.18|32.88|33.12|32.82|59
1637671800000|2021-11-23 12:50:00|33.16|32.86|33.17|32.87|33.18|32.88|33.14|32.84|58
1637672100000|2021-11-23 12:55:00|33.16|32.86|33.17|32.87|33.2|32.9|33.13|32.83|67
1637672400000|2021-11-23 13:00:00|33.18|32.88|33.23|32.93|33.28|32.98|33.18|32.88|96
1637672700000|2021-11-23 13:05:00|33.22|32.92|33.27|32.97|33.32|33.02|33.22|32.92|75
1637673000000|2021-11-23 13:10:00|33.26|32.96|33.33|33.03|33.33|33.03|33.26|32.96|88
1637673300000|2021-11-23 13:15:00|33.34|33.04|33.41|33.11|33.42|33.12|33.31|33.01|96
1637673600000|2021-11-23 13:20:00|33.42|33.12|33.38|33.08|33.42|33.12|33.36|33.06|121
1637673900000|2021-11-23 13:25:00|33.37|33.07|33.47|33.17|33.48|33.18|33.37|33.07|83
1637674200000|2021-11-23 13:30:00|33.48|33.18|33.4|33.1|33.48|33.18|33.38|33.08|68
1637674500000|2021-11-23 13:35:00|33.41|33.11|33.45|33.15|33.5|33.2|33.39|33.09|83
1637674800000|2021-11-23 13:40:00|33.44|33.14|33.42|33.12|33.45|33.15|33.39|33.09|66
1637675100000|2021-11-23 13:45:00|33.43|33.13|33.43|33.13|33.44|33.14|33.39|33.09|81
1637675400000|2021-11-23 13:50:00|33.42|33.12|33.47|33.17|33.48|33.18|33.42|33.12|50
1637675700000|2021-11-23 13:55:00|33.46|33.16|33.47|33.17|33.55|33.25|33.42|33.12|57
1637676000000|2021-11-23 14:00:00|33.48|33.18|33.44|33.14|33.52|33.22|33.41|33.11|62
1637676300000|2021-11-23 14:05:00|33.43|33.13|33.54|33.24|33.56|33.26|33.43|33.13|90
1637676600000|2021-11-23 14:10:00|33.53|33.23|33.62|33.32|33.62|33.32|33.51|33.21|53
1637676900000|2021-11-23 14:15:00|33.61|33.31|33.55|33.25|33.61|33.31|33.53|33.23|42
1637677200000|2021-11-23 14:20:00|33.56|33.26|33.6|33.3|33.6|33.3|33.54|33.24|41
1637677500000|2021-11-23 14:25:00|33.61|33.31|33.68|33.38|33.69|33.39|33.59|33.29|85
1637677800000|2021-11-23 14:30:00|33.69|33.39|33.6|33.3|33.71|33.41|33.59|33.29|97
1637678100000|2021-11-23 14:35:00|33.59|33.29|33.59|33.29|33.61|33.31|33.54|33.24|83
1637678400000|2021-11-23 14:40:00|33.6|33.3|33.59|33.29|33.61|33.31|33.54|33.24|78
1637678700000|2021-11-23 14:45:00|33.6|33.3|33.68|33.38|33.69|33.39|33.59|33.29|49
1637679000000|2021-11-23 14:50:00|33.69|33.39|33.92|33.62|33.92|33.62|33.68|33.38|122
1637679300000|2021-11-23 14:55:00|33.91|33.61|33.88|33.58|33.91|33.61|33.84|33.54|110
1637679600000|2021-11-23 15:00:00|33.89|33.59|33.84|33.54|33.9|33.6|33.78|33.48|127
1637679900000|2021-11-23 15:05:00|33.83|33.53|33.89|33.59|33.9|33.6|33.82|33.52|52
1637680200000|2021-11-23 15:10:00|33.88|33.58|33.86|33.56|33.91|33.61|33.86|33.56|24
1637680500000|2021-11-23 15:15:00|33.87|33.57|33.8|33.5|33.88|33.58|33.79|33.49|62
1637680800000|2021-11-23 15:20:00|33.81|33.51|33.8|33.5|33.81|33.51|33.78|33.48|36
1637681100000|2021-11-23 15:25:00|33.79|33.49|33.79|33.49|33.82|33.52|33.78|33.48|26
1637681400000|2021-11-23 15:30:00|33.8|33.5|33.83|33.53|33.83|33.53|33.8|33.5|10
1637681700000|2021-11-23 15:35:00|33.84|33.54|33.83|33.53|33.86|33.56|33.78|33.48|23
1637682000000|2021-11-23 15:40:00|33.84|33.54|33.83|33.53|33.93|33.63|33.83|33.53|33
1637682300000|2021-11-23 15:45:00|33.84|33.54|33.91|33.61|33.91|33.61|33.83|33.53|14
1637682600000|2021-11-23 15:50:00|33.89|33.59|33.87|33.57|33.9|33.6|33.86|33.56|18
1637682900000|2021-11-23 15:55:00|33.86|33.56|33.78|33.48|33.88|33.58|33.78|33.48|23
1637683200000|2021-11-23 16:00:00|33.79|33.49|33.84|33.54|33.84|33.54|33.78|33.48|64
1637683500000|2021-11-23 16:05:00|33.85|33.55|33.88|33.58|33.88|33.58|33.81|33.51|46
1637683800000|2021-11-23 16:10:00|33.89|33.59|33.95|33.65|33.97|33.67|33.88|33.58|44
1637684100000|2021-11-23 16:15:00|33.94|33.64|34.06|33.76|34.07|33.77|33.94|33.64|61
1637684400000|2021-11-23 16:20:00|34.07|33.77|34.01|33.71|34.07|33.77|33.98|33.68|54
1637684700000|2021-11-23 16:25:00|34|33.7|33.9|33.6|34.03|33.73|33.9|33.6|55
1637685000000|2021-11-23 16:30:00|33.89|33.59|33.88|33.58|33.97|33.67|33.87|33.57|62
1637685300000|2021-11-23 16:35:00|33.87|33.57|33.85|33.55|33.89|33.59|33.82|33.52|84
1637685600000|2021-11-23 16:40:00|33.84|33.54|33.87|33.57|33.9|33.6|33.84|33.54|28
1637685900000|2021-11-23 16:45:00|33.86|33.56|33.94|33.64|33.94|33.64|33.86|33.56|83
1637686200000|2021-11-23 16:50:00|33.95|33.65|34.02|33.72|34.03|33.73|33.94|33.64|56
1637686500000|2021-11-23 16:55:00|34.03|33.73|33.97|33.67|34.04|33.74|33.94|33.64|50
1637686800000|2021-11-23 17:00:00|33.98|33.68|33.97|33.67|34.02|33.72|33.96|33.66|56
1637687100000|2021-11-23 17:05:00|33.96|33.66|33.9|33.6|33.97|33.67|33.89|33.59|63
1637687400000|2021-11-23 17:10:00|33.89|33.59|33.88|33.58|33.93|33.63|33.87|33.57|52
1637687700000|2021-11-23 17:15:00|33.89|33.59|33.91|33.61|33.97|33.67|33.88|33.58|61
1637688000000|2021-11-23 17:20:00|33.92|33.62|33.95|33.65|33.96|33.66|33.9|33.6|35
1637688300000|2021-11-23 17:25:00|33.96|33.66|33.93|33.63|33.96|33.66|33.92|33.62|46
1637688600000|2021-11-23 17:30:00|33.92|33.62|33.94|33.64|33.97|33.67|33.91|33.61|53
1637688900000|2021-11-23 17:35:00|33.93|33.63|33.96|33.66|33.97|33.67|33.91|33.61|38
1637689200000|2021-11-23 17:40:00|33.97|33.67|33.93|33.63|33.97|33.67|33.92|33.62|24
1637689500000|2021-11-23 17:45:00|33.94|33.64|33.95|33.65|33.95|33.65|33.93|33.63|20
1637689800000|2021-11-23 17:50:00|33.94|33.64|33.88|33.58|33.95|33.65|33.87|33.57|39
1637690100000|2021-11-23 17:55:00|33.87|33.57|33.91|33.61|33.91|33.61|33.86|33.56|38
1637690400000|2021-11-23 18:00:00|33.9|33.6|33.9|33.6|33.91|33.61|33.83|33.53|66
1637690700000|2021-11-23 18:05:00|33.91|33.61|33.89|33.59|33.91|33.61|33.88|33.58|18
1637691000000|2021-11-23 18:10:00|33.88|33.58|33.86|33.56|33.89|33.59|33.85|33.55|33
1637691300000|2021-11-23 18:15:00|33.87|33.57|33.84|33.54|33.88|33.58|33.83|33.53|51
1637691600000|2021-11-23 18:20:00|33.83|33.53|33.81|33.51|33.85|33.55|33.81|33.51|69
1637691900000|2021-11-23 18:25:00|33.8|33.5|33.8|33.5|33.83|33.53|33.79|33.49|75
1637692200000|2021-11-23 18:30:00|33.81|33.51|33.81|33.51|33.84|33.54|33.8|33.5|61
1637692500000|2021-11-23 18:35:00|33.8|33.5|33.77|33.47|33.83|33.53|33.75|33.45|97
1637692800000|2021-11-23 18:40:00|33.76|33.46|33.76|33.46|33.78|33.48|33.7|33.4|67
1637693100000|2021-11-23 18:45:00|33.75|33.45|33.78|33.48|33.78|33.48|33.73|33.43|40
1637693400000|2021-11-23 18:50:00|33.77|33.47|33.85|33.55|33.85|33.55|33.76|33.46|38
1637693700000|2021-11-23 18:55:00|33.84|33.54|33.81|33.51|33.85|33.55|33.78|33.48|39
1637694000000|2021-11-23 19:00:00|33.82|33.52|33.84|33.54|33.88|33.58|33.82|33.52|26
1637694300000|2021-11-23 19:05:00|33.85|33.55|33.91|33.61|33.92|33.62|33.85|33.55|37
1637694600000|2021-11-23 19:10:00|33.92|33.62|33.9|33.6|33.92|33.62|33.89|33.59|36
1637694900000|2021-11-23 19:15:00|33.91|33.61|33.82|33.52|33.91|33.61|33.79|33.49|75
1637695200000|2021-11-23 19:20:00|33.81|33.51|33.84|33.54|33.85|33.55|33.8|33.5|58
1637695500000|2021-11-23 19:25:00|33.83|33.53|33.89|33.59|33.9|33.6|33.83|33.53|34
1637695800000|2021-11-23 19:30:00|33.88|33.58|33.89|33.59|33.92|33.62|33.88|33.58|38
1637696100000|2021-11-23 19:35:00|33.88|33.58|33.9|33.6|33.91|33.61|33.88|33.58|33
1637696400000|2021-11-23 19:40:00|33.91|33.61|33.92|33.62|33.92|33.62|33.9|33.6|12
1637696700000|2021-11-23 19:45:00|33.93|33.63|33.95|33.65|33.97|33.67|33.93|33.63|34
1637697000000|2021-11-23 19:50:00|33.94|33.64|33.97|33.67|33.98|33.68|33.93|33.63|43
1637697300000|2021-11-23 19:55:00|33.96|33.66|33.95|33.65|34|33.7|33.95|33.65|32
1637697600000|2021-11-23 20:00:00|33.96|33.66|33.98|33.68|33.99|33.69|33.95|33.65|69
1637697900000|2021-11-23 20:05:00|33.99|33.69|33.94|33.64|33.99|33.69|33.94|33.64|36
1637698200000|2021-11-23 20:10:00|33.93|33.63|33.98|33.68|33.98|33.68|33.92|33.62|34
1637698500000|2021-11-23 20:15:00|33.97|33.67|33.91|33.61|33.98|33.68|33.89|33.59|57
1637698800000|2021-11-23 20:20:00|33.9|33.6|33.91|33.61|33.94|33.64|33.9|33.6|32
1637699100000|2021-11-23 20:25:00|33.92|33.62|33.92|33.62|33.94|33.64|33.91|33.61|30
1637699400000|2021-11-23 20:30:00|33.93|33.63|33.92|33.62|33.93|33.63|33.89|33.59|29
1637699700000|2021-11-23 20:35:00|33.93|33.63|33.95|33.65|33.97|33.67|33.92|33.62|33
1637700000000|2021-11-23 20:40:00|33.96|33.66|33.97|33.67|33.98|33.68|33.93|33.63|56
1637700300000|2021-11-23 20:45:00|33.96|33.66|33.95|33.65|34|33.7|33.95|33.65|52
1637700600000|2021-11-23 20:50:00|33.96|33.66|34.04|33.74|34.05|33.75|33.93|33.63|70
1637700900000|2021-11-23 20:55:00|34.03|33.73|34.04|33.74|34.04|33.74|34.01|33.71|44
1637701200000|2021-11-23 21:00:00|34.03|33.73|33.98|33.68|34.04|33.74|33.98|33.68|50
1637701500000|2021-11-23 21:05:00|33.99|33.69|34.02|33.72|34.04|33.74|33.98|33.68|39
1637701800000|2021-11-23 21:10:00|34.01|33.71|34.02|33.72|34.03|33.73|33.99|33.69|43
1637702100000|2021-11-23 21:15:00|34.03|33.73|34.02|33.72|34.04|33.74|34.02|33.72|16
1637702400000|2021-11-23 21:20:00|34.03|33.73|33.99|33.69|34.03|33.73|33.99|33.69|35
1637702700000|2021-11-23 21:25:00|33.98|33.68|34.03|33.73|34.03|33.73|33.98|33.68|7
1637703000000|2021-11-23 21:30:00|34.05|33.75|33.99|33.69|34.05|33.75|33.98|33.68|31
1637703300000|2021-11-23 21:35:00|33.98|33.68|33.95|33.65|33.98|33.68|33.94|33.64|24
1637703600000|2021-11-23 21:40:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|29
1637703900000|2021-11-23 21:45:00|33.94|33.64|33.95|33.65|33.96|33.66|33.93|33.63|32
1637704200000|2021-11-23 21:50:00|33.96|33.66|33.94|33.64|33.97|33.67|33.93|33.63|27
1637704500000|2021-11-23 21:55:00|33.95|33.65|33.96|33.66|34.02|33.72|33.94|33.64|62
1637704800000|2021-11-23 22:00:00|33.97|33.67|34|33.7|34.02|33.72|33.96|33.66|52
1637705100000|2021-11-23 22:05:00|33.99|33.69|33.98|33.68|34|33.7|33.97|33.67|56
1637705400000|2021-11-23 22:10:00|34|33.7|33.98|33.68|34.01|33.71|33.98|33.68|35
1637705700000|2021-11-23 22:15:00|33.99|33.69|33.99|33.69|34.01|33.71|33.98|33.68|42
1637706000000|2021-11-23 22:20:00|34.01|33.71|34|33.7|34.01|33.71|33.99|33.69|35
1637706300000|2021-11-23 22:25:00|34.01|33.71|33.97|33.67|34.01|33.71|33.97|33.67|43
1637706600000|2021-11-23 22:30:00|33.98|33.68|33.97|33.67|33.98|33.68|33.97|33.67|12
1637706900000|2021-11-23 22:35:00|33.96|33.66|33.94|33.64|33.96|33.66|33.94|33.64|9
1637707200000|2021-11-23 22:40:00|33.95|33.65|34.04|33.74|34.06|33.76|33.94|33.64|24
1637707500000|2021-11-23 22:45:00|34.07|33.77|34.07|33.77|34.07|33.77|34.06|33.76|11
1637707800000|2021-11-23 22:50:00|34.06|33.76|34|33.7|34.07|33.77|33.98|33.68|18
1637708100000|2021-11-23 22:55:00|34.01|33.71|34.03|33.73|34.03|33.73|34|33.7|20
1637708400000|2021-11-23 23:00:00|34.04|33.74|34.05|33.75|34.12|33.82|33.99|33.69|44
1637708700000|2021-11-23 23:05:00|34.06|33.76|34.06|33.76|34.06|33.76|34.03|33.73|16
1637709000000|2021-11-23 23:10:00|34.04|33.74|34.18|33.88|34.18|33.88|34.04|33.74|20
1637709300000|2021-11-23 23:15:00|34.19|33.89|34.24|33.94|34.25|33.95|34.18|33.88|29
1637709600000|2021-11-23 23:20:00|34.25|33.95|34.12|33.82|34.27|33.97|34.11|33.81|21
1637709900000|2021-11-23 23:25:00|34.13|33.83|34.14|33.84|34.14|33.84|34.07|33.77|40
1637710200000|2021-11-23 23:30:00|34.15|33.85|34.24|33.94|34.3|34|34.15|33.85|44
1637710500000|2021-11-23 23:35:00|34.27|33.97|34.32|34.02|34.34|34.04|34.26|33.96|34
1637710800000|2021-11-23 23:40:00|34.31|34.01|34.24|33.94|34.32|34.02|34.21|33.91|20
1637711100000|2021-11-23 23:45:00|34.23|33.93|34.19|33.89|34.23|33.93|34.18|33.88|12
1637711400000|2021-11-23 23:50:00|34.18|33.88|34.2|33.9|34.22|33.92|34.18|33.88|17
1637711700000|2021-11-23 23:55:00|34.22|33.92|34.27|33.97|34.27|33.97|34.18|33.88|43
1637712000000|2021-11-24 00:00:00|34.25|33.95|34.21|33.91|34.27|33.97|34.21|33.91|12
1637712300000|2021-11-24 00:05:00|34.22|33.92|34.16|33.86|34.22|33.92|34.16|33.86|29
1637712600000|2021-11-24 00:10:00|34.15|33.85|34.09|33.79|34.16|33.86|34.09|33.79|20
1637712900000|2021-11-24 00:15:00|34.08|33.78|34.08|33.78|34.11|33.81|34.08|33.78|17
1637713200000|2021-11-24 00:20:00|34.09|33.79|34.14|33.84|34.14|33.84|34.08|33.78|19
1637713500000|2021-11-24 00:25:00|34.13|33.83|34.12|33.82|34.14|33.84|34.09|33.79|19
1637713800000|2021-11-24 00:30:00|34.13|33.83|34.18|33.88|34.18|33.88|34.12|33.82|48
1637714100000|2021-11-24 00:35:00|34.19|33.89|34.18|33.88|34.19|33.89|34.17|33.87|16
1637714400000|2021-11-24 00:40:00|34.17|33.87|34.18|33.88|34.18|33.88|34.16|33.86|20
1637714700000|2021-11-24 00:45:00|34.17|33.87|34.12|33.82|34.17|33.87|34.12|33.82|16
1637715000000|2021-11-24 00:50:00|34.13|33.83|34.18|33.88|34.18|33.88|34.13|33.83|15
1637715300000|2021-11-24 00:55:00|34.17|33.87|34.17|33.87|34.18|33.88|34.12|33.82|19
1637715600000|2021-11-24 01:00:00|34.18|33.88|34.24|33.94|34.25|33.95|34.17|33.87|41
1637715900000|2021-11-24 01:05:00|34.23|33.93|34.22|33.92|34.25|33.95|34.22|33.92|48
1637716200000|2021-11-24 01:10:00|34.21|33.91|34.19|33.89|34.22|33.92|34.17|33.87|83
1637716500000|2021-11-24 01:15:00|34.18|33.88|34.01|33.71|34.19|33.89|33.98|33.68|84
1637716800000|2021-11-24 01:20:00|34|33.7|33.95|33.65|34.02|33.72|33.94|33.64|132
1637717100000|2021-11-24 01:25:00|33.94|33.64|33.93|33.63|33.97|33.67|33.92|33.62|32
1637717400000|2021-11-24 01:30:00|33.94|33.64|33.93|33.63|33.94|33.64|33.91|33.61|34
1637717700000|2021-11-24 01:35:00|33.94|33.64|33.9|33.6|33.94|33.64|33.89|33.59|17
1637718000000|2021-11-24 01:40:00|33.91|33.61|33.92|33.62|33.92|33.62|33.91|33.61|16
1637718300000|2021-11-24 01:45:00|33.91|33.61|33.84|33.54|33.92|33.62|33.84|33.54|32
1637718600000|2021-11-24 01:50:00|33.83|33.53|33.81|33.51|33.84|33.54|33.79|33.49|59
1637718900000|2021-11-24 01:55:00|33.82|33.52|33.76|33.46|33.82|33.52|33.76|33.46|49
1637719200000|2021-11-24 02:00:00|33.75|33.45|33.71|33.41|33.78|33.48|33.7|33.4|79
1637719500000|2021-11-24 02:05:00|33.7|33.4|33.7|33.4|33.71|33.41|33.68|33.38|83
1637719800000|2021-11-24 02:10:00|33.71|33.41|33.71|33.41|33.77|33.47|33.7|33.4|100
1637720100000|2021-11-24 02:15:00|33.7|33.4|33.69|33.39|33.73|33.43|33.69|33.39|58
1637720400000|2021-11-24 02:20:00|33.68|33.38|33.55|33.25|33.69|33.39|33.55|33.25|127
1637720700000|2021-11-24 02:25:00|33.54|33.24|33.5|33.2|33.56|33.26|33.48|33.18|83
1637721000000|2021-11-24 02:30:00|33.49|33.19|33.53|33.23|33.57|33.27|33.46|33.16|63
1637721300000|2021-11-24 02:35:00|33.54|33.24|33.49|33.19|33.54|33.24|33.49|33.19|46
1637721600000|2021-11-24 02:40:00|33.5|33.2|33.45|33.15|33.51|33.21|33.44|33.14|84
1637721900000|2021-11-24 02:45:00|33.44|33.14|33.47|33.17|33.5|33.2|33.43|33.13|125
1637722200000|2021-11-24 02:50:00|33.48|33.18|33.48|33.18|33.5|33.2|33.45|33.15|89
1637722500000|2021-11-24 02:55:00|33.47|33.17|33.48|33.18|33.5|33.2|33.45|33.15|120
1637722800000|2021-11-24 03:00:00|33.47|33.17|33.49|33.19|33.5|33.2|33.47|33.17|133
1637723100000|2021-11-24 03:05:00|33.5|33.2|33.54|33.24|33.54|33.24|33.48|33.18|67
1637723400000|2021-11-24 03:10:00|33.53|33.23|33.52|33.22|33.57|33.27|33.52|33.22|138
1637723700000|2021-11-24 03:15:00|33.53|33.23|33.54|33.24|33.54|33.24|33.51|33.21|74
1637724000000|2021-11-24 03:20:00|33.53|33.23|33.52|33.22|33.54|33.24|33.51|33.21|112
1637724300000|2021-11-24 03:25:00|33.51|33.21|33.49|33.19|33.52|33.22|33.45|33.15|93
1637724600000|2021-11-24 03:30:00|33.48|33.18|33.47|33.17|33.49|33.19|33.46|33.16|58
1637724900000|2021-11-24 03:35:00|33.46|33.16|33.47|33.17|33.49|33.19|33.46|33.16|24
1637725200000|2021-11-24 03:40:00|33.46|33.16|33.49|33.19|33.51|33.21|33.46|33.16|46
1637725500000|2021-11-24 03:45:00|33.48|33.18|33.41|33.11|33.49|33.19|33.38|33.08|58
1637725800000|2021-11-24 03:50:00|33.4|33.1|33.43|33.13|33.49|33.19|33.4|33.1|80
1637726100000|2021-11-24 03:55:00|33.42|33.12|33.41|33.11|33.44|33.14|33.4|33.1|66
1637726400000|2021-11-24 04:00:00|33.4|33.1|33.42|33.12|33.43|33.13|33.39|33.09|61
1637726700000|2021-11-24 04:05:00|33.41|33.11|33.38|33.08|33.42|33.12|33.37|33.07|64
1637727000000|2021-11-24 04:10:00|33.37|33.07|33.43|33.13|33.45|33.15|33.37|33.07|75
1637727300000|2021-11-24 04:15:00|33.44|33.14|33.5|33.2|33.51|33.21|33.43|33.13|91
1637727600000|2021-11-24 04:20:00|33.51|33.21|33.55|33.25|33.56|33.26|33.49|33.19|61
1637727900000|2021-11-24 04:25:00|33.54|33.24|33.52|33.22|33.57|33.27|33.5|33.2|127
1637728200000|2021-11-24 04:30:00|33.53|33.23|33.5|33.2|33.53|33.23|33.48|33.18|84
1637728500000|2021-11-24 04:35:00|33.51|33.21|33.43|33.13|33.51|33.21|33.43|33.13|67
1637728800000|2021-11-24 04:40:00|33.44|33.14|33.48|33.18|33.51|33.21|33.43|33.13|141
1637729100000|2021-11-24 04:45:00|33.49|33.19|33.49|33.19|33.5|33.2|33.4|33.1|104
1637729400000|2021-11-24 04:50:00|33.48|33.18|33.47|33.17|33.51|33.21|33.47|33.17|29
1637729700000|2021-11-24 04:55:00|33.46|33.16|33.46|33.16|33.47|33.17|33.45|33.15|7
1637730000000|2021-11-24 05:00:00|33.45|33.15|33.45|33.15|33.47|33.17|33.44|33.14|21
1637730300000|2021-11-24 05:05:00|33.46|33.16|33.45|33.15|33.47|33.17|33.44|33.14|12
1637730600000|2021-11-24 05:10:00|33.46|33.16|33.46|33.16|33.47|33.17|33.43|33.13|11
1637730900000|2021-11-24 05:15:00|33.45|33.15|33.53|33.23|33.54|33.24|33.45|33.15|49
1637731200000|2021-11-24 05:20:00|33.54|33.24|33.59|33.29|33.6|33.3|33.52|33.22|62
1637731500000|2021-11-24 05:25:00|33.6|33.3|33.57|33.27|33.63|33.33|33.57|33.27|36
1637731800000|2021-11-24 05:30:00|33.56|33.26|33.49|33.19|33.57|33.27|33.48|33.18|57
1637732100000|2021-11-24 05:35:00|33.48|33.18|33.44|33.14|33.5|33.2|33.43|33.13|87
1637732400000|2021-11-24 05:40:00|33.43|33.13|33.49|33.19|33.49|33.19|33.43|33.13|85
1637732700000|2021-11-24 05:45:00|33.48|33.18|33.55|33.25|33.62|33.32|33.47|33.17|99
1637733000000|2021-11-24 05:50:00|33.56|33.26|33.5|33.2|33.56|33.26|33.5|33.2|27
1637733300000|2021-11-24 05:55:00|33.51|33.21|33.61|33.31|33.61|33.31|33.48|33.18|77
1637733600000|2021-11-24 06:00:00|33.6|33.3|33.61|33.31|33.62|33.32|33.57|33.27|58
1637733900000|2021-11-24 06:05:00|33.6|33.3|33.5|33.2|33.6|33.3|33.5|33.2|75
1637734200000|2021-11-24 06:10:00|33.51|33.21|33.54|33.24|33.55|33.25|33.5|33.2|70
1637734500000|2021-11-24 06:15:00|33.55|33.25|33.6|33.3|33.63|33.33|33.55|33.25|51
1637734800000|2021-11-24 06:20:00|33.59|33.29|33.54|33.24|33.59|33.29|33.5|33.2|57
1637735100000|2021-11-24 06:25:00|33.55|33.25|33.54|33.24|33.62|33.32|33.54|33.24|105
1637735400000|2021-11-24 06:30:00|33.53|33.23|33.62|33.32|33.63|33.33|33.53|33.23|54
1637735700000|2021-11-24 06:35:00|33.61|33.31|33.57|33.27|33.66|33.36|33.56|33.26|108
1637736000000|2021-11-24 06:40:00|33.56|33.26|33.61|33.31|33.65|33.35|33.56|33.26|68
1637736300000|2021-11-24 06:45:00|33.62|33.32|33.7|33.4|33.75|33.45|33.62|33.32|74
1637736600000|2021-11-24 06:50:00|33.69|33.39|33.75|33.45|33.75|33.45|33.64|33.34|78
1637736900000|2021-11-24 06:55:00|33.74|33.44|33.77|33.47|33.77|33.47|33.7|33.4|55
1637737200000|2021-11-24 07:00:00|33.75|33.45|33.76|33.46|33.76|33.46|33.72|33.42|17
1637737500000|2021-11-24 07:05:00|33.75|33.45|33.69|33.39|33.79|33.49|33.69|33.39|19
1637737800000|2021-11-24 07:10:00|33.68|33.38|33.74|33.44|33.75|33.45|33.68|33.38|25
1637738100000|2021-11-24 07:15:00|33.73|33.43|33.69|33.39|33.75|33.45|33.67|33.37|53
1637738400000|2021-11-24 07:20:00|33.68|33.38|33.76|33.46|33.77|33.47|33.67|33.37|33
1637738700000|2021-11-24 07:25:00|33.77|33.47|33.8|33.5|33.82|33.52|33.76|33.46|19
1637739000000|2021-11-24 07:30:00|33.79|33.49|33.83|33.53|33.83|33.53|33.74|33.44|28
1637739300000|2021-11-24 07:35:00|33.84|33.54|34.09|33.79|34.18|33.88|33.78|33.48|161
1637739600000|2021-11-24 07:40:00|34.08|33.78|33.99|33.69|34.2|33.9|33.98|33.68|168
1637739900000|2021-11-24 07:45:00|34|33.7|33.92|33.62|34.02|33.72|33.92|33.62|85
1637740200000|2021-11-24 07:50:00|33.93|33.63|33.97|33.67|34.01|33.71|33.92|33.62|68
1637740500000|2021-11-24 07:55:00|33.96|33.66|33.93|33.63|33.97|33.67|33.91|33.61|119
1637740800000|2021-11-24 08:00:00|33.92|33.62|33.96|33.66|33.99|33.69|33.91|33.61|94
1637741100000|2021-11-24 08:05:00|33.95|33.65|34.03|33.73|34.03|33.73|33.95|33.65|50
1637741400000|2021-11-24 08:10:00|34.02|33.72|33.89|33.59|34.02|33.72|33.89|33.59|68
1637741700000|2021-11-24 08:15:00|33.88|33.58|33.9|33.6|33.91|33.61|33.87|33.57|79
1637742000000|2021-11-24 08:20:00|33.89|33.59|33.85|33.55|33.89|33.59|33.79|33.49|90
1637742300000|2021-11-24 08:25:00|33.84|33.54|33.86|33.56|33.87|33.57|33.82|33.52|63
1637742600000|2021-11-24 08:30:00|33.87|33.57|34.09|33.79|34.11|33.81|33.84|33.54|102
1637742900000|2021-11-24 08:35:00|34.1|33.8|34.03|33.73|34.15|33.85|34.01|33.71|148
1637743200000|2021-11-24 08:40:00|34.04|33.74|33.93|33.63|34.04|33.74|33.92|33.62|68
1637743500000|2021-11-24 08:45:00|33.92|33.62|34.06|33.76|34.07|33.77|33.91|33.61|123
1637743800000|2021-11-24 08:50:00|34.05|33.75|33.87|33.57|34.06|33.76|33.84|33.54|130
1637744100000|2021-11-24 08:55:00|33.86|33.56|33.93|33.63|34.02|33.72|33.84|33.54|139
1637744400000|2021-11-24 09:00:00|33.94|33.64|33.93|33.63|33.96|33.66|33.88|33.58|90
1637744700000|2021-11-24 09:05:00|33.92|33.62|33.92|33.62|33.93|33.63|33.88|33.58|40
1637745000000|2021-11-24 09:10:00|33.97|33.67|33.92|33.62|33.99|33.69|33.89|33.59|37
1637745300000|2021-11-24 09:15:00|33.93|33.63|33.91|33.61|33.95|33.65|33.9|33.6|45
1637745600000|2021-11-24 09:20:00|33.9|33.6|33.89|33.59|33.95|33.65|33.87|33.57|47
1637745900000|2021-11-24 09:25:00|33.88|33.58|33.98|33.68|33.99|33.69|33.84|33.54|71
1637746200000|2021-11-24 09:30:00|34|33.7|33.94|33.64|34.01|33.71|33.93|33.63|43
1637746500000|2021-11-24 09:35:00|33.93|33.63|33.94|33.64|33.95|33.65|33.91|33.61|75
1637746800000|2021-11-24 09:40:00|33.93|33.63|33.84|33.54|33.96|33.66|33.83|33.53|70
1637747100000|2021-11-24 09:45:00|33.85|33.55|33.8|33.5|33.85|33.55|33.8|33.5|36
1637747400000|2021-11-24 09:50:00|33.79|33.49|33.74|33.44|33.8|33.5|33.73|33.43|96
1637747700000|2021-11-24 09:55:00|33.73|33.43|33.77|33.47|33.78|33.48|33.71|33.41|83
1637748000000|2021-11-24 10:00:00|33.78|33.48|33.72|33.42|33.78|33.48|33.72|33.42|61
1637748300000|2021-11-24 10:05:00|33.71|33.41|33.71|33.41|33.72|33.42|33.66|33.36|110
1637748600000|2021-11-24 10:10:00|33.72|33.42|33.77|33.47|33.82|33.52|33.69|33.39|58
1637748900000|2021-11-24 10:15:00|33.76|33.46|33.69|33.39|33.78|33.48|33.68|33.38|61
1637749200000|2021-11-24 10:20:00|33.68|33.38|33.75|33.45|33.76|33.46|33.67|33.37|60
1637749500000|2021-11-24 10:25:00|33.74|33.44|33.72|33.42|33.76|33.46|33.72|33.42|49
1637749800000|2021-11-24 10:30:00|33.73|33.43|33.73|33.43|33.76|33.46|33.72|33.42|34
1637750100000|2021-11-24 10:35:00|33.72|33.42|33.76|33.46|33.76|33.46|33.72|33.42|25
1637750400000|2021-11-24 10:40:00|33.75|33.45|33.71|33.41|33.75|33.45|33.7|33.4|15
1637750700000|2021-11-24 10:45:00|33.7|33.4|33.64|33.34|33.74|33.44|33.64|33.34|88
1637751000000|2021-11-24 10:50:00|33.63|33.33|33.66|33.36|33.67|33.37|33.62|33.32|51
1637751300000|2021-11-24 10:55:00|33.67|33.37|33.56|33.26|33.7|33.4|33.55|33.25|93
1637751600000|2021-11-24 11:00:00|33.57|33.27|33.54|33.24|33.6|33.3|33.49|33.19|72
1637751900000|2021-11-24 11:05:00|33.55|33.25|33.52|33.22|33.55|33.25|33.49|33.19|84
1637752200000|2021-11-24 11:10:00|33.53|33.23|33.53|33.23|33.57|33.27|33.52|33.22|25
1637752500000|2021-11-24 11:15:00|33.52|33.22|33.53|33.23|33.55|33.25|33.5|33.2|42
1637752800000|2021-11-24 11:20:00|33.54|33.24|33.54|33.24|33.56|33.26|33.53|33.23|35
1637753100000|2021-11-24 11:25:00|33.53|33.23|33.51|33.21|33.53|33.23|33.51|33.21|29
1637753400000|2021-11-24 11:30:00|33.52|33.22|33.53|33.23|33.54|33.24|33.5|33.2|32
1637753700000|2021-11-24 11:35:00|33.54|33.24|33.53|33.23|33.54|33.24|33.52|33.22|14
1637754000000|2021-11-24 11:40:00|33.55|33.25|33.55|33.25|33.56|33.26|33.53|33.23|19
1637754300000|2021-11-24 11:45:00|33.56|33.26|33.53|33.23|33.56|33.26|33.53|33.23|24
1637754600000|2021-11-24 11:50:00|33.54|33.24|33.54|33.24|33.54|33.24|33.53|33.23|9
1637754900000|2021-11-24 11:55:00|33.53|33.23|33.53|33.23|33.54|33.24|33.53|33.23|7
1637755200000|2021-11-24 12:00:00|33.51|33.21|33.47|33.17|33.51|33.21|33.46|33.16|8
1637755500000|2021-11-24 12:05:00|33.48|33.18|33.47|33.17|33.52|33.22|33.46|33.16|21
1637755800000|2021-11-24 12:10:00|33.46|33.16|33.47|33.17|33.47|33.17|33.44|33.14|43
1637756100000|2021-11-24 12:15:00|33.48|33.18|33.52|33.22|33.52|33.22|33.46|33.16|35
1637756400000|2021-11-24 12:20:00|33.51|33.21|33.47|33.17|33.52|33.22|33.47|33.17|61
1637756700000|2021-11-24 12:25:00|33.46|33.16|33.49|33.19|33.49|33.19|33.46|33.16|25
1637757000000|2021-11-24 12:30:00|33.52|33.22|33.5|33.2|33.52|33.22|33.48|33.18|42
1637757300000|2021-11-24 12:35:00|33.49|33.19|33.49|33.19|33.5|33.2|33.48|33.18|14
1637757600000|2021-11-24 12:40:00|33.47|33.17|33.46|33.16|33.49|33.19|33.46|33.16|7
1637757900000|2021-11-24 12:45:00|33.45|33.15|33.43|33.13|33.47|33.17|33.42|33.12|51
1637758200000|2021-11-24 12:50:00|33.44|33.14|33.43|33.13|33.45|33.15|33.43|33.13|16
1637758500000|2021-11-24 12:55:00|33.42|33.12|33.45|33.15|33.46|33.16|33.42|33.12|30
1637758800000|2021-11-24 13:00:00|33.46|33.16|33.4|33.1|33.47|33.17|33.39|33.09|61
1637759100000|2021-11-24 13:05:00|33.41|33.11|33.34|33.04|33.41|33.11|33.26|32.96|122
1637759400000|2021-11-24 13:10:00|33.33|33.03|33.4|33.1|33.52|33.22|33.33|33.03|114
1637759700000|2021-11-24 13:15:00|33.39|33.09|33.43|33.13|33.43|33.13|33.35|33.05|112
1637760000000|2021-11-24 13:20:00|33.42|33.12|33.45|33.15|33.45|33.15|33.4|33.1|75
1637760300000|2021-11-24 13:25:00|33.46|33.16|33.41|33.11|33.47|33.17|33.4|33.1|55
1637760600000|2021-11-24 13:30:00|33.4|33.1|33.41|33.11|33.45|33.15|33.39|33.09|25
1637760900000|2021-11-24 13:35:00|33.4|33.1|33.3|33|33.41|33.11|33.28|32.98|90
1637761200000|2021-11-24 13:40:00|33.29|32.99|33.2|32.9|33.29|32.99|33.2|32.9|68
1637761500000|2021-11-24 13:45:00|33.21|32.91|33.13|32.83|33.26|32.96|33.07|32.77|150
1637761800000|2021-11-24 13:50:00|33.12|32.82|32.95|32.65|33.13|32.83|32.92|32.62|162
1637762100000|2021-11-24 13:55:00|32.94|32.64|32.97|32.67|33.13|32.83|32.93|32.63|192
1637762400000|2021-11-24 14:00:00|32.96|32.66|33.01|32.71|33.09|32.79|32.92|32.62|166
1637762700000|2021-11-24 14:05:00|33|32.7|32.92|32.62|33.04|32.74|32.92|32.62|92
1637763000000|2021-11-24 14:10:00|32.93|32.63|32.88|32.58|32.94|32.64|32.85|32.55|84
1637763300000|2021-11-24 14:15:00|32.89|32.59|32.87|32.57|32.96|32.66|32.86|32.56|86
1637763600000|2021-11-24 14:20:00|32.86|32.56|32.95|32.65|33.05|32.75|32.76|32.46|194
1637763900000|2021-11-24 14:25:00|32.96|32.66|32.94|32.64|32.99|32.69|32.85|32.55|163
1637764200000|2021-11-24 14:30:00|32.95|32.65|32.88|32.58|33.01|32.71|32.86|32.56|102
1637764500000|2021-11-24 14:35:00|32.89|32.59|32.95|32.65|33|32.7|32.88|32.58|106
1637764800000|2021-11-24 14:40:00|32.94|32.64|32.89|32.59|32.95|32.65|32.88|32.58|91
1637765100000|2021-11-24 14:45:00|32.88|32.58|32.81|32.51|32.89|32.59|32.79|32.49|111
1637765400000|2021-11-24 14:50:00|32.82|32.52|32.92|32.62|32.95|32.65|32.82|32.52|117
1637765700000|2021-11-24 14:55:00|32.93|32.63|32.95|32.65|32.96|32.66|32.92|32.62|57
1637766000000|2021-11-24 15:00:00|32.94|32.64|33.01|32.71|33.06|32.76|32.88|32.58|131
1637766300000|2021-11-24 15:05:00|33|32.7|33.03|32.73|33.04|32.74|32.94|32.64|91
1637766600000|2021-11-24 15:10:00|33.04|32.74|33.05|32.75|33.13|32.83|33.03|32.73|67
1637766900000|2021-11-24 15:15:00|33.04|32.74|33.06|32.76|33.06|32.76|33|32.7|57
1637767200000|2021-11-24 15:20:00|33.05|32.75|33.02|32.72|33.11|32.81|33|32.7|77
1637767500000|2021-11-24 15:25:00|33.04|32.74|33|32.7|33.07|32.77|32.99|32.69|78
1637767800000|2021-11-24 15:30:00|33.01|32.71|33.06|32.76|33.06|32.76|32.98|32.68|83
1637768100000|2021-11-24 15:35:00|33.07|32.77|33.2|32.9|33.21|32.91|33.06|32.76|73
1637768400000|2021-11-24 15:40:00|33.21|32.91|33.11|32.81|33.21|32.91|33.11|32.81|69
1637768700000|2021-11-24 15:45:00|33.12|32.82|33.05|32.75|33.16|32.86|33.04|32.74|84
1637769000000|2021-11-24 15:50:00|33.06|32.76|33.17|32.87|33.18|32.88|33.05|32.75|95
1637769300000|2021-11-24 15:55:00|33.16|32.86|33.05|32.75|33.16|32.86|33.04|32.74|65
1637769600000|2021-11-24 16:00:00|33.03|32.73|32.95|32.65|33.07|32.77|32.94|32.64|109
1637769900000|2021-11-24 16:05:00|32.96|32.66|32.85|32.55|32.98|32.68|32.84|32.54|106
1637770200000|2021-11-24 16:10:00|32.86|32.56|32.87|32.57|32.87|32.57|32.81|32.51|88
1637770500000|2021-11-24 16:15:00|32.86|32.56|32.82|32.52|32.89|32.59|32.82|32.52|66
1637770800000|2021-11-24 16:20:00|32.83|32.53|32.77|32.47|32.84|32.54|32.75|32.45|103
1637771100000|2021-11-24 16:25:00|32.78|32.48|32.67|32.37|32.79|32.49|32.66|32.36|64
1637771400000|2021-11-24 16:30:00|32.68|32.38|32.67|32.37|32.73|32.43|32.67|32.37|46
1637771700000|2021-11-24 16:35:00|32.66|32.36|32.64|32.34|32.68|32.38|32.63|32.33|74
1637772000000|2021-11-24 16:40:00|32.65|32.35|32.61|32.31|32.65|32.35|32.59|32.29|104
1637772300000|2021-11-24 16:45:00|32.62|32.32|32.64|32.34|32.64|32.34|32.6|32.3|65
1637772600000|2021-11-24 16:50:00|32.63|32.33|32.67|32.37|32.69|32.39|32.62|32.32|92
1637772900000|2021-11-24 16:55:00|32.68|32.38|32.67|32.37|32.72|32.42|32.66|32.36|73
1637773200000|2021-11-24 17:00:00|32.66|32.36|32.78|32.48|32.8|32.5|32.66|32.36|78
1637773500000|2021-11-24 17:05:00|32.77|32.47|32.79|32.49|32.79|32.49|32.76|32.46|63
1637773800000|2021-11-24 17:10:00|32.8|32.5|32.83|32.53|32.83|32.53|32.8|32.5|54
1637774100000|2021-11-24 17:15:00|32.82|32.52|32.78|32.48|32.83|32.53|32.78|32.48|49
1637774400000|2021-11-24 17:20:00|32.79|32.49|32.78|32.48|32.8|32.5|32.77|32.47|33
1637774700000|2021-11-24 17:25:00|32.77|32.47|32.76|32.46|32.78|32.48|32.76|32.46|18
1637775000000|2021-11-24 17:30:00|32.75|32.45|32.63|32.33|32.76|32.46|32.6|32.3|44
1637775300000|2021-11-24 17:35:00|32.64|32.34|32.68|32.38|32.68|32.38|32.64|32.34|52
1637775600000|2021-11-24 17:40:00|32.67|32.37|32.72|32.42|32.72|32.42|32.57|32.27|57
1637775900000|2021-11-24 17:45:00|32.73|32.43|32.74|32.44|32.77|32.47|32.71|32.41|87
1637776200000|2021-11-24 17:50:00|32.75|32.45|32.74|32.44|32.75|32.45|32.69|32.39|26
1637776500000|2021-11-24 17:55:00|32.73|32.43|32.69|32.39|32.77|32.47|32.66|32.36|61
1637776800000|2021-11-24 18:00:00|32.68|32.38|32.74|32.44|32.76|32.46|32.67|32.37|77
1637777100000|2021-11-24 18:05:00|32.75|32.45|32.86|32.56|32.87|32.57|32.72|32.42|118
1637777400000|2021-11-24 18:10:00|32.85|32.55|32.83|32.53|32.85|32.55|32.79|32.49|73
1637777700000|2021-11-24 18:15:00|32.82|32.52|32.89|32.59|32.9|32.6|32.81|32.51|99
1637778000000|2021-11-24 18:20:00|32.9|32.6|32.81|32.51|32.9|32.6|32.77|32.47|80
1637778300000|2021-11-24 18:25:00|32.8|32.5|32.68|32.38|32.81|32.51|32.67|32.37|106
1637778600000|2021-11-24 18:30:00|32.69|32.39|32.52|32.22|32.71|32.41|32.52|32.22|111
1637778900000|2021-11-24 18:35:00|32.54|32.24|32.44|32.14|32.54|32.24|32.4|32.1|74
1637779200000|2021-11-24 18:40:00|32.45|32.15|32.46|32.16|32.5|32.2|32.45|32.15|82
1637779500000|2021-11-24 18:45:00|32.47|32.17|32.53|32.23|32.53|32.23|32.46|32.16|65
1637779800000|2021-11-24 18:50:00|32.54|32.24|32.51|32.21|32.57|32.27|32.51|32.21|97
1637780100000|2021-11-24 18:55:00|32.52|32.22|32.57|32.27|32.57|32.27|32.51|32.21|34
1637780400000|2021-11-24 19:00:00|32.58|32.28|32.56|32.26|32.62|32.32|32.55|32.25|42
1637780700000|2021-11-24 19:05:00|32.55|32.25|32.4|32.1|32.56|32.26|32.39|32.09|54
1637781000000|2021-11-24 19:10:00|32.39|32.09|32.38|32.08|32.39|32.09|32.35|32.05|70
1637781300000|2021-11-24 19:15:00|32.39|32.09|32.42|32.12|32.42|32.12|32.35|32.05|74
1637781600000|2021-11-24 19:20:00|32.41|32.11|32.45|32.15|32.47|32.17|32.39|32.09|93
1637781900000|2021-11-24 19:25:00|32.46|32.16|32.3|32|32.46|32.16|32.29|31.99|77
1637782200000|2021-11-24 19:30:00|32.29|31.99|32.38|32.08|32.38|32.08|32.29|31.99|131
1637782500000|2021-11-24 19:35:00|32.37|32.07|32.33|32.03|32.41|32.11|32.33|32.03|74
1637782800000|2021-11-24 19:40:00|32.32|32.02|32.32|32.02|32.35|32.05|32.29|31.99|90
1637783100000|2021-11-24 19:45:00|32.33|32.03|32.28|31.98|32.42|32.12|32.28|31.98|138
1637783400000|2021-11-24 19:50:00|32.29|31.99|32.32|32.02|32.33|32.03|32.28|31.98|100
1637783700000|2021-11-24 19:55:00|32.33|32.03|32.35|32.05|32.35|32.05|32.29|31.99|69
1637784000000|2021-11-24 20:00:00|32.34|32.04|32.25|31.95|32.35|32.05|32.24|31.94|96
1637784300000|2021-11-24 20:05:00|32.26|31.96|32.37|32.07|32.37|32.07|32.24|31.94|67
1637784600000|2021-11-24 20:10:00|32.36|32.06|32.5|32.2|32.5|32.2|32.35|32.05|88
1637784900000|2021-11-24 20:15:00|32.49|32.19|32.52|32.22|32.52|32.22|32.48|32.18|29
1637785200000|2021-11-24 20:20:00|32.51|32.21|32.55|32.25|32.59|32.29|32.5|32.2|64
1637785500000|2021-11-24 20:25:00|32.54|32.24|32.59|32.29|32.62|32.32|32.54|32.24|96
1637785800000|2021-11-24 20:30:00|32.6|32.3|32.56|32.26|32.62|32.32|32.53|32.23|136
1637786100000|2021-11-24 20:35:00|32.57|32.27|32.57|32.27|32.6|32.3|32.54|32.24|66
1637786400000|2021-11-24 20:40:00|32.56|32.26|32.62|32.32|32.65|32.35|32.56|32.26|79
1637786700000|2021-11-24 20:45:00|32.63|32.33|32.63|32.33|32.7|32.4|32.58|32.28|106
1637787000000|2021-11-24 20:50:00|32.64|32.34|32.68|32.38|32.69|32.39|32.61|32.31|43
1637787300000|2021-11-24 20:55:00|32.69|32.39|32.7|32.4|32.72|32.42|32.68|32.38|36
1637787600000|2021-11-24 21:00:00|32.71|32.41|32.67|32.37|32.74|32.44|32.65|32.35|68
1637787900000|2021-11-24 21:05:00|32.66|32.36|32.71|32.41|32.72|32.42|32.66|32.36|27
1637788200000|2021-11-24 21:10:00|32.72|32.42|32.73|32.43|32.73|32.43|32.71|32.41|32
1637788500000|2021-11-24 21:15:00|32.72|32.42|32.75|32.45|32.75|32.45|32.7|32.4|20
1637788800000|2021-11-24 21:20:00|32.74|32.44|32.78|32.48|32.79|32.49|32.74|32.44|15
1637789100000|2021-11-24 21:25:00|32.8|32.5|32.76|32.46|32.81|32.51|32.76|32.46|26
1637789400000|2021-11-24 21:30:00|32.77|32.47|32.73|32.43|32.77|32.47|32.67|32.37|47
1637789700000|2021-11-24 21:35:00|32.74|32.44|32.76|32.46|32.76|32.46|32.73|32.43|55
1637790000000|2021-11-24 21:40:00|32.75|32.45|32.74|32.44|32.77|32.47|32.74|32.44|24
1637790300000|2021-11-24 21:45:00|32.75|32.45|32.73|32.43|32.75|32.45|32.73|32.43|3
1637790900000|2021-11-24 21:55:00|32.75|32.45|32.74|32.44|32.78|32.48|32.74|32.44|43
1637791200000|2021-11-24 22:00:00|32.75|32.45|32.76|32.46|32.78|32.48|32.74|32.44|76
1637791500000|2021-11-24 22:05:00|32.77|32.47|32.73|32.43|32.77|32.47|32.73|32.43|61
1637791800000|2021-11-24 22:10:00|32.76|32.46|32.74|32.44|32.77|32.47|32.73|32.43|53
1637792100000|2021-11-24 22:15:00|32.73|32.43|32.75|32.45|32.76|32.46|32.73|32.43|27
1637792400000|2021-11-24 22:20:00|32.74|32.44|32.74|32.44|32.75|32.45|32.73|32.43|19
1637792700000|2021-11-24 22:25:00|32.75|32.45|32.73|32.43|32.76|32.46|32.72|32.42|13
1637793000000|2021-11-24 22:30:00|32.72|32.42|32.72|32.42|32.73|32.43|32.72|32.42|15
1637793300000|2021-11-24 22:35:00|32.71|32.41|32.72|32.42|32.73|32.43|32.71|32.41|14
1637793600000|2021-11-24 22:40:00|32.73|32.43|32.72|32.42|32.73|32.43|32.71|32.41|18
1637793900000|2021-11-24 22:45:00|32.71|32.41|32.73|32.43|32.74|32.44|32.7|32.4|43
1637794200000|2021-11-24 22:50:00|32.72|32.42|32.74|32.44|32.75|32.45|32.72|32.42|21
1637794500000|2021-11-24 22:55:00|32.75|32.45|32.78|32.48|32.78|32.48|32.74|32.44|17
1637794800000|2021-11-24 23:00:00|32.79|32.49|32.85|32.55|32.85|32.55|32.77|32.47|32
1637795100000|2021-11-24 23:05:00|32.84|32.54|32.88|32.58|32.88|32.58|32.84|32.54|17
1637795400000|2021-11-24 23:10:00|32.89|32.59|32.88|32.58|32.89|32.59|32.87|32.57|27
1637795700000|2021-11-24 23:15:00|32.87|32.57|32.86|32.56|32.9|32.6|32.85|32.55|31
1637796000000|2021-11-24 23:20:00|32.87|32.57|32.73|32.43|32.89|32.59|32.73|32.43|70
1637796300000|2021-11-24 23:25:00|32.74|32.44|32.78|32.48|32.8|32.5|32.73|32.43|42
1637796600000|2021-11-24 23:30:00|32.79|32.49|32.8|32.5|32.81|32.51|32.77|32.47|34
1637796900000|2021-11-24 23:35:00|32.81|32.51|32.87|32.57|32.88|32.58|32.8|32.5|21
1637797200000|2021-11-24 23:40:00|32.9|32.6|32.88|32.58|32.91|32.61|32.86|32.56|46
1637797500000|2021-11-24 23:45:00|32.87|32.57|32.85|32.55|32.89|32.59|32.85|32.55|54
1637797800000|2021-11-24 23:50:00|32.86|32.56|32.83|32.53|32.86|32.56|32.82|32.52|39
1637798100000|2021-11-24 23:55:00|32.84|32.54|32.89|32.59|32.9|32.6|32.83|32.53|119
1637798400000|2021-11-25 00:00:00|32.9|32.6|32.87|32.57|32.92|32.62|32.86|32.56|40
1637798700000|2021-11-25 00:05:00|32.88|32.58|32.75|32.45|32.88|32.58|32.75|32.45|61
1637799000000|2021-11-25 00:10:00|32.76|32.46|32.82|32.52|32.82|32.52|32.73|32.43|69
1637799300000|2021-11-25 00:15:00|32.83|32.53|32.88|32.58|32.91|32.61|32.8|32.5|77
1637799600000|2021-11-25 00:20:00|32.87|32.57|32.92|32.62|32.92|32.62|32.84|32.54|52
1637799900000|2021-11-25 00:25:00|32.93|32.63|32.99|32.69|32.99|32.69|32.93|32.63|32
1637800200000|2021-11-25 00:30:00|33|32.7|33.08|32.78|33.09|32.79|32.99|32.69|22
1637800500000|2021-11-25 00:35:00|33.09|32.79|33.13|32.83|33.14|32.84|33.09|32.79|11
1637800800000|2021-11-25 00:40:00|33.15|32.85|33.21|32.91|33.22|32.92|33.12|32.82|52
1637801100000|2021-11-25 00:45:00|33.22|32.92|33.28|32.98|33.29|32.99|33.22|32.92|35
1637801400000|2021-11-25 00:50:00|33.29|32.99|33.3|33|33.31|33.01|33.26|32.96|27
1637801700000|2021-11-25 00:55:00|33.31|33.01|33.31|33.01|33.32|33.02|33.29|32.99|12
1637802000000|2021-11-25 01:00:00|33.32|33.02|33.37|33.07|33.41|33.11|33.32|33.02|64
1637802300000|2021-11-25 01:05:00|33.38|33.08|33.4|33.1|33.4|33.1|33.37|33.07|14
1637802600000|2021-11-25 01:10:00|33.41|33.11|33.37|33.07|33.41|33.11|33.37|33.07|16
1637802900000|2021-11-25 01:15:00|33.36|33.06|33.34|33.04|33.36|33.06|33.27|32.97|47
1637803200000|2021-11-25 01:20:00|33.3|33|33.31|33.01|33.32|33.02|33.28|32.98|29
1637803500000|2021-11-25 01:25:00|33.35|33.05|33.3|33|33.35|33.05|33.28|32.98|39
1637803800000|2021-11-25 01:30:00|33.29|32.99|33.33|33.03|33.35|33.05|33.29|32.99|23
1637804100000|2021-11-25 01:35:00|33.34|33.04|33.32|33.02|33.34|33.04|33.32|33.02|3
1637804400000|2021-11-25 01:40:00|33.33|33.03|33.31|33.01|33.36|33.06|33.31|33.01|55
1637804700000|2021-11-25 01:45:00|33.3|33|33.26|32.96|33.3|33|33.24|32.94|22
1637805000000|2021-11-25 01:50:00|33.25|32.95|33.29|32.99|33.29|32.99|33.23|32.93|22
1637805300000|2021-11-25 01:55:00|33.28|32.98|33.25|32.95|33.29|32.99|33.24|32.94|37
1637805600000|2021-11-25 02:00:00|33.26|32.96|33.38|33.08|33.39|33.09|33.26|32.96|121
1637805900000|2021-11-25 02:05:00|33.39|33.09|33.34|33.04|33.4|33.1|33.33|33.03|102
1637806200000|2021-11-25 02:10:00|33.35|33.05|33.15|32.85|33.37|33.07|33.15|32.85|108
1637806500000|2021-11-25 02:15:00|33.14|32.84|33.16|32.86|33.16|32.86|33.07|32.77|111
1637806800000|2021-11-25 02:20:00|33.17|32.87|33.11|32.81|33.18|32.88|33.1|32.8|47
1637807100000|2021-11-25 02:25:00|33.12|32.82|33.16|32.86|33.16|32.86|33.09|32.79|48
1637807400000|2021-11-25 02:30:00|33.15|32.85|33.2|32.9|33.22|32.92|33.15|32.85|59
1637807700000|2021-11-25 02:35:00|33.19|32.89|33.2|32.9|33.22|32.92|33.19|32.89|34
1637808000000|2021-11-25 02:40:00|33.21|32.91|33.3|33|33.3|33|33.2|32.9|54
1637808300000|2021-11-25 02:45:00|33.29|32.99|33.26|32.96|33.36|33.06|33.24|32.94|71
1637808600000|2021-11-25 02:50:00|33.25|32.95|33.33|33.03|33.33|33.03|33.25|32.95|29
1637808900000|2021-11-25 02:55:00|33.32|33.02|33.31|33.01|33.36|33.06|33.31|33.01|72
1637809200000|2021-11-25 03:00:00|33.32|33.02|33.33|33.03|33.37|33.07|33.31|33.01|94
1637809500000|2021-11-25 03:05:00|33.32|33.02|33.33|33.03|33.37|33.07|33.31|33.01|86
1637809800000|2021-11-25 03:10:00|33.34|33.04|33.33|33.03|33.35|33.05|33.31|33.01|18
1637810100000|2021-11-25 03:15:00|33.32|33.02|33.29|32.99|33.34|33.04|33.29|32.99|36
1637810400000|2021-11-25 03:20:00|33.3|33|33.33|33.03|33.34|33.04|33.3|33|21
1637810700000|2021-11-25 03:25:00|33.34|33.04|33.37|33.07|33.37|33.07|33.33|33.03|52
1637811000000|2021-11-25 03:30:00|33.36|33.06|33.34|33.04|33.36|33.06|33.32|33.02|23
1637811300000|2021-11-25 03:35:00|33.35|33.05|33.34|33.04|33.35|33.05|33.32|33.02|10
1637811600000|2021-11-25 03:40:00|33.35|33.05|33.39|33.09|33.39|33.09|33.35|33.05|6
1637811900000|2021-11-25 03:45:00|33.38|33.08|33.39|33.09|33.4|33.1|33.38|33.08|6
1637812200000|2021-11-25 03:50:00|33.4|33.1|33.44|33.14|33.45|33.15|33.39|33.09|28
1637812500000|2021-11-25 03:55:00|33.45|33.15|33.42|33.12|33.45|33.15|33.42|33.12|6
1637812800000|2021-11-25 04:00:00|33.43|33.13|33.42|33.12|33.45|33.15|33.39|33.09|25
1637813100000|2021-11-25 04:05:00|33.43|33.13|33.43|33.13|33.45|33.15|33.42|33.12|12
1637813400000|2021-11-25 04:10:00|33.44|33.14|33.42|33.12|33.44|33.14|33.41|33.11|32
1637813700000|2021-11-25 04:15:00|33.41|33.11|33.35|33.05|33.42|33.12|33.35|33.05|21
1637814000000|2021-11-25 04:20:00|33.36|33.06|33.33|33.03|33.36|33.06|33.32|33.02|52
1637814300000|2021-11-25 04:25:00|33.34|33.04|33.3|33|33.35|33.05|33.29|32.99|44
1637814600000|2021-11-25 04:30:00|33.31|33.01|33.32|33.02|33.34|33.04|33.3|33|62
1637814900000|2021-11-25 04:35:00|33.31|33.01|33.3|33|33.33|33.03|33.29|32.99|45
1637815200000|2021-11-25 04:40:00|33.29|32.99|33.29|32.99|33.3|33|33.28|32.98|27
1637815500000|2021-11-25 04:45:00|33.28|32.98|33.31|33.01|33.32|33.02|33.28|32.98|36
1637815800000|2021-11-25 04:50:00|33.3|33|33.28|32.98|33.3|33|33.28|32.98|19
1637816100000|2021-11-25 04:55:00|33.27|32.97|33.27|32.97|33.3|33|33.25|32.95|23
1637816400000|2021-11-25 05:00:00|33.26|32.96|33.27|32.97|33.31|33.01|33.26|32.96|39
1637816700000|2021-11-25 05:05:00|33.28|32.98|33.29|32.99|33.3|33|33.27|32.97|32
1637817000000|2021-11-25 05:10:00|33.3|33|33.29|32.99|33.32|33.02|33.28|32.98|41
1637817300000|2021-11-25 05:15:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|54
1637817600000|2021-11-25 05:20:00|33.31|33.01|33.29|32.99|33.32|33.02|33.28|32.98|59
1637817900000|2021-11-25 05:25:00|33.3|33|33.29|32.99|33.31|33.01|33.28|32.98|34
1637818200000|2021-11-25 05:30:00|33.3|33|33.26|32.96|33.3|33|33.26|32.96|19
1637818500000|2021-11-25 05:35:00|33.27|32.97|33.25|32.95|33.27|32.97|33.22|32.92|45
1637818800000|2021-11-25 05:40:00|33.24|32.94|33.21|32.91|33.25|32.95|33.2|32.9|68
1637819100000|2021-11-25 05:45:00|33.22|32.92|33.18|32.88|33.26|32.96|33.18|32.88|60
1637819400000|2021-11-25 05:50:00|33.17|32.87|33.15|32.85|33.19|32.89|33.15|32.85|51
1637819700000|2021-11-25 05:55:00|33.14|32.84|33.15|32.85|33.2|32.9|33.14|32.84|52
1637820000000|2021-11-25 06:00:00|33.16|32.86|33.22|32.92|33.22|32.92|33.15|32.85|36
1637820300000|2021-11-25 06:05:00|33.21|32.91|33.26|32.96|33.27|32.97|33.21|32.91|44
1637820600000|2021-11-25 06:10:00|33.27|32.97|33.3|33|33.31|33.01|33.25|32.95|35
1637820900000|2021-11-25 06:15:00|33.29|32.99|33.29|32.99|33.31|33.01|33.27|32.97|41
1637821200000|2021-11-25 06:20:00|33.28|32.98|33.34|33.04|33.34|33.04|33.27|32.97|40
1637821500000|2021-11-25 06:25:00|33.35|33.05|33.33|33.03|33.36|33.06|33.33|33.03|27
1637821800000|2021-11-25 06:30:00|33.32|33.02|33.31|33.01|33.33|33.03|33.3|33|14
1637822100000|2021-11-25 06:35:00|33.3|33|33.3|33|33.32|33.02|33.29|32.99|33
1637822400000|2021-11-25 06:40:00|33.31|33.01|33.32|33.02|33.34|33.04|33.31|33.01|30
1637822700000|2021-11-25 06:45:00|33.3|33|33.29|32.99|33.31|33.01|33.29|32.99|8
1637823000000|2021-11-25 06:50:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|11
1637823300000|2021-11-25 06:55:00|33.31|33.01|33.3|33|33.32|33.02|33.3|33|12
1637823600000|2021-11-25 07:00:00|33.31|33.01|33.3|33|33.33|33.03|33.3|33|22
1637823900000|2021-11-25 07:05:00|33.29|32.99|33.31|33.01|33.32|33.02|33.29|32.99|11
1637824200000|2021-11-25 07:10:00|33.3|33|33.3|33|33.31|33.01|33.3|33|7
1637824500000|2021-11-25 07:15:00|33.31|33.01|33.3|33|33.31|33.01|33.3|33|14
1637824800000|2021-11-25 07:20:00|33.31|33.01|33.31|33.01|33.32|33.02|33.3|33|27
1637825100000|2021-11-25 07:25:00|33.32|33.02|33.31|33.01|33.33|33.03|33.31|33.01|12
1637825400000|2021-11-25 07:30:00|33.32|33.02|33.32|33.02|33.33|33.03|33.32|33.02|21
1637825700000|2021-11-25 07:35:00|33.31|33.01|33.31|33.01|33.32|33.02|33.3|33|9
1637826000000|2021-11-25 07:40:00|33.3|33|33.3|33|33.31|33.01|33.3|33|3
1637826300000|2021-11-25 07:45:00|33.29|32.99|33.29|32.99|33.3|33|33.29|32.99|29
1637826600000|2021-11-25 07:50:00|33.3|33|33.3|33|33.31|33.01|33.29|32.99|7
1637826900000|2021-11-25 07:55:00|33.29|32.99|33.3|33|33.3|33|33.29|32.99|4
1637827200000|2021-11-25 08:00:00|33.31|33.01|33.29|32.99|33.31|33.01|33.29|32.99|23
1637827500000|2021-11-25 08:05:00|33.3|33|33.3|33|33.3|33|33.29|32.99|11
1637827800000|2021-11-25 08:10:00|33.31|33.01|33.35|33.05|33.35|33.05|33.3|33|35
1637828100000|2021-11-25 08:15:00|33.34|33.04|33.32|33.02|33.36|33.06|33.32|33.02|23
1637828400000|2021-11-25 08:20:00|33.33|33.03|33.32|33.02|33.33|33.03|33.31|33.01|28
1637828700000|2021-11-25 08:25:00|33.31|33.01|33.23|32.93|33.31|33.01|33.23|32.93|73
1637829000000|2021-11-25 08:30:00|33.24|32.94|33.27|32.97|33.28|32.98|33.23|32.93|43
1637829300000|2021-11-25 08:35:00|33.26|32.96|33.23|32.93|33.27|32.97|33.23|32.93|27
1637829600000|2021-11-25 08:40:00|33.22|32.92|33.22|32.92|33.23|32.93|33.21|32.91|11
1637829900000|2021-11-25 08:45:00|33.21|32.91|33.18|32.88|33.23|32.93|33.17|32.87|76
1637830200000|2021-11-25 08:50:00|33.17|32.87|33.15|32.85|33.18|32.88|33.15|32.85|20
1637830500000|2021-11-25 08:55:00|33.16|32.86|33.06|32.76|33.17|32.87|33.06|32.76|74
1637830800000|2021-11-25 09:00:00|33.07|32.77|33.09|32.79|33.09|32.79|33.05|32.75|38
1637831100000|2021-11-25 09:05:00|33.08|32.78|33.07|32.77|33.1|32.8|33.07|32.77|34
1637831400000|2021-11-25 09:10:00|33.08|32.78|33.07|32.77|33.09|32.79|33.06|32.76|12
1637831700000|2021-11-25 09:15:00|33.08|32.78|33.08|32.78|33.09|32.79|33.06|32.76|39
1637832000000|2021-11-25 09:20:00|33.09|32.79|33.12|32.82|33.12|32.82|33.09|32.79|16
1637832300000|2021-11-25 09:25:00|33.13|32.83|33.12|32.82|33.13|32.83|33.11|32.81|10
1637832600000|2021-11-25 09:30:00|33.13|32.83|33.17|32.87|33.17|32.87|33.13|32.83|25
1637832900000|2021-11-25 09:35:00|33.18|32.88|33.21|32.91|33.21|32.91|33.18|32.88|32
1637833200000|2021-11-25 09:40:00|33.2|32.9|33.2|32.9|33.2|32.9|33.19|32.89|19
1637833500000|2021-11-25 09:45:00|33.19|32.89|33.18|32.88|33.2|32.9|33.18|32.88|12
1637833800000|2021-11-25 09:50:00|33.19|32.89|33.22|32.92|33.23|32.93|33.19|32.89|30
1637834100000|2021-11-25 09:55:00|33.23|32.93|33.24|32.94|33.3|33|33.22|32.92|46
1637834400000|2021-11-25 10:00:00|33.25|32.95|33.16|32.86|33.25|32.95|33.14|32.84|31
1637834700000|2021-11-25 10:05:00|33.17|32.87|33.25|32.95|33.25|32.95|33.17|32.87|39
1637835000000|2021-11-25 10:10:00|33.24|32.94|33.33|33.03|33.34|33.04|33.24|32.94|26
1637835300000|2021-11-25 10:15:00|33.34|33.04|33.45|33.15|33.46|33.16|33.32|33.02|24
1637835600000|2021-11-25 10:20:00|33.46|33.16|33.46|33.16|33.46|33.16|33.43|33.13|13
1637835900000|2021-11-25 10:25:00|33.48|33.18|33.51|33.21|33.51|33.21|33.48|33.18|4
1637836200000|2021-11-25 10:30:00|33.53|33.23|33.55|33.25|33.55|33.25|33.5|33.2|8
1637836500000|2021-11-25 10:35:00|33.63|33.33|33.66|33.36|33.66|33.36|33.61|33.31|14
1637836800000|2021-11-25 10:40:00|33.67|33.37|33.79|33.49|33.79|33.49|33.57|33.27|64
1637837100000|2021-11-25 10:45:00|33.78|33.48|33.85|33.55|33.86|33.56|33.78|33.48|43
1637837400000|2021-11-25 10:50:00|33.84|33.54|33.78|33.48|33.84|33.54|33.76|33.46|27
1637837700000|2021-11-25 10:55:00|33.79|33.49|33.69|33.39|33.8|33.5|33.69|33.39|55
1637838000000|2021-11-25 11:00:00|33.7|33.4|33.65|33.35|33.75|33.45|33.62|33.32|63
1637838300000|2021-11-25 11:05:00|33.67|33.37|33.83|33.53|33.83|33.53|33.67|33.37|52
1637838600000|2021-11-25 11:10:00|33.82|33.52|33.96|33.66|33.96|33.66|33.8|33.5|34
1637838900000|2021-11-25 11:15:00|33.95|33.65|33.96|33.66|33.99|33.69|33.95|33.65|18
1637839200000|2021-11-25 11:20:00|33.95|33.65|33.97|33.67|33.99|33.69|33.94|33.64|15
1637839500000|2021-11-25 11:25:00|33.96|33.66|33.9|33.6|33.96|33.66|33.86|33.56|33
1637839800000|2021-11-25 11:30:00|33.91|33.61|33.85|33.55|33.91|33.61|33.84|33.54|13
1637840100000|2021-11-25 11:35:00|33.84|33.54|33.8|33.5|33.85|33.55|33.8|33.5|20
1637840400000|2021-11-25 11:40:00|33.81|33.51|33.79|33.49|33.81|33.51|33.79|33.49|13
1637840700000|2021-11-25 11:45:00|33.78|33.48|33.7|33.4|33.8|33.5|33.69|33.39|38
1637841000000|2021-11-25 11:50:00|33.69|33.39|33.64|33.34|33.69|33.39|33.63|33.33|28
1637841300000|2021-11-25 11:55:00|33.65|33.35|33.64|33.34|33.66|33.36|33.64|33.34|22
1637841600000|2021-11-25 12:00:00|33.65|33.35|33.7|33.4|33.71|33.41|33.64|33.34|34
1637841900000|2021-11-25 12:05:00|33.69|33.39|33.72|33.42|33.72|33.42|33.69|33.39|54
1637842200000|2021-11-25 12:10:00|33.73|33.43|33.75|33.45|33.76|33.46|33.71|33.41|62
1637842500000|2021-11-25 12:15:00|33.76|33.46|33.93|33.63|33.93|33.63|33.75|33.45|31
1637842800000|2021-11-25 12:20:00|33.92|33.62|33.98|33.68|33.98|33.68|33.9|33.6|63
1637843100000|2021-11-25 12:25:00|34.04|33.74|34.02|33.72|34.04|33.74|33.94|33.64|57
1637843400000|2021-11-25 12:30:00|34.01|33.71|34.12|33.82|34.16|33.86|34.01|33.71|32
1637843700000|2021-11-25 12:35:00|34.11|33.81|34.09|33.79|34.13|33.83|34.08|33.78|33
1637844000000|2021-11-25 12:40:00|34.08|33.78|34.1|33.8|34.11|33.81|34.08|33.78|12
1637844300000|2021-11-25 12:45:00|34.09|33.79|34.03|33.73|34.1|33.8|34.02|33.72|32
1637844600000|2021-11-25 12:50:00|34.04|33.74|34.12|33.82|34.13|33.83|34.03|33.73|18
1637844900000|2021-11-25 12:55:00|34.13|33.83|34.17|33.87|34.19|33.89|34.12|33.82|12
1637845200000|2021-11-25 13:00:00|34.18|33.88|34.2|33.9|34.21|33.91|34.18|33.88|10
1637845500000|2021-11-25 13:05:00|34.19|33.89|34.2|33.9|34.23|33.93|34.18|33.88|32
1637845800000|2021-11-25 13:10:00|34.24|33.94|34.19|33.89|34.24|33.94|34.19|33.89|6
1637846100000|2021-11-25 13:15:00|34.2|33.9|34.22|33.92|34.23|33.93|34.14|33.84|35
1637846400000|2021-11-25 13:20:00|34.23|33.93|34.21|33.91|34.24|33.94|34.2|33.9|25
1637846700000|2021-11-25 13:25:00|34.22|33.92|34.24|33.94|34.27|33.97|34.21|33.91|50
1637847000000|2021-11-25 13:30:00|34.25|33.95|34.31|34.01|34.31|34.01|34.24|33.94|22
1637847300000|2021-11-25 13:35:00|34.3|34|34.32|34.02|34.32|34.02|34.29|33.99|12
1637847600000|2021-11-25 13:40:00|34.31|34.01|34.39|34.09|34.39|34.09|34.31|34.01|18
1637847900000|2021-11-25 13:45:00|34.4|34.1|34.4|34.1|34.41|34.11|34.39|34.09|7
1637848200000|2021-11-25 13:50:00|34.41|34.11|34.49|34.19|34.6|34.3|34.4|34.1|32
1637848500000|2021-11-25 13:55:00|34.47|34.17|34.49|34.19|34.5|34.2|34.46|34.16|12
1637848800000|2021-11-25 14:00:00|34.51|34.21|34.48|34.18|34.51|34.21|34.47|34.17|7
1637849100000|2021-11-25 14:05:00|34.47|34.17|34.47|34.17|34.49|34.19|34.46|34.16|19
1637849400000|2021-11-25 14:10:00|34.48|34.18|34.48|34.18|34.48|34.18|34.48|34.18|1
1637849700000|2021-11-25 14:15:00|34.47|34.17|34.49|34.19|34.49|34.19|34.47|34.17|19
1637850000000|2021-11-25 14:20:00|34.48|34.18|34.49|34.19|34.5|34.2|34.48|34.18|25
1637850300000|2021-11-25 14:25:00|34.5|34.2|34.49|34.19|34.5|34.2|34.45|34.15|31
1637850600000|2021-11-25 14:30:00|34.5|34.2|34.45|34.15|34.51|34.21|34.44|34.14|29
1637850900000|2021-11-25 14:35:00|34.42|34.12|34.45|34.15|34.46|34.16|34.4|34.1|18
1637851200000|2021-11-25 14:40:00|34.46|34.16|34.27|33.97|34.47|34.17|34.19|33.89|77
1637851500000|2021-11-25 14:45:00|34.25|33.95|34.32|34.02|34.37|34.07|34.25|33.95|103
1637851800000|2021-11-25 14:50:00|34.33|34.03|34.35|34.05|34.35|34.05|34.29|33.99|55
1637852100000|2021-11-25 14:55:00|34.36|34.06|34.34|34.04|34.39|34.09|34.25|33.95|107
1637852400000|2021-11-25 15:00:00|34.35|34.05|34.32|34.02|34.37|34.07|34.3|34|49
1637852700000|2021-11-25 15:05:00|34.31|34.01|34.42|34.12|34.46|34.16|34.31|34.01|77
1637853000000|2021-11-25 15:10:00|34.43|34.13|34.34|34.04|34.43|34.13|34.33|34.03|33
1637853300000|2021-11-25 15:15:00|34.35|34.05|34.37|34.07|34.39|34.09|34.32|34.02|58
1637853600000|2021-11-25 15:20:00|34.36|34.06|34.3|34|34.38|34.08|34.3|34|118
1637853900000|2021-11-25 15:25:00|34.31|34.01|34.23|33.93|34.32|34.02|34.23|33.93|86
1637854200000|2021-11-25 15:30:00|34.24|33.94|34.25|33.95|34.27|33.97|34.23|33.93|66
1637854500000|2021-11-25 15:35:00|34.24|33.94|34.27|33.97|34.31|34.01|34.24|33.94|89
1637854800000|2021-11-25 15:40:00|34.26|33.96|34.27|33.97|34.31|34.01|34.25|33.95|78
1637855100000|2021-11-25 15:45:00|34.26|33.96|34.3|34|34.32|34.02|34.25|33.95|45
1637855400000|2021-11-25 15:50:00|34.29|33.99|34.32|34.02|34.33|34.03|34.29|33.99|94
1637855700000|2021-11-25 15:55:00|34.31|34.01|34.28|33.98|34.37|34.07|34.27|33.97|127
1637856000000|2021-11-25 16:00:00|34.29|33.99|34.42|34.12|34.45|34.15|34.29|33.99|193
1637856300000|2021-11-25 16:05:00|34.43|34.13|34.39|34.09|34.44|34.14|34.39|34.09|99
1637856600000|2021-11-25 16:10:00|34.4|34.1|34.39|34.09|34.44|34.14|34.39|34.09|67
1637856900000|2021-11-25 16:15:00|34.38|34.08|34.43|34.13|34.43|34.13|34.37|34.07|69
1637857200000|2021-11-25 16:20:00|34.44|34.14|34.33|34.03|34.51|34.21|34.33|34.03|109
1637857500000|2021-11-25 16:25:00|34.32|34.02|34.65|34.35|34.66|34.36|34.32|34.02|179
1637857800000|2021-11-25 16:30:00|34.66|34.36|34.67|34.37|34.69|34.39|34.6|34.3|67
1637858100000|2021-11-25 16:35:00|34.66|34.36|34.8|34.5|34.88|34.58|34.66|34.36|84
1637858400000|2021-11-25 16:40:00|34.81|34.51|34.83|34.53|34.83|34.53|34.77|34.47|51
1637858700000|2021-11-25 16:45:00|34.82|34.52|34.77|34.47|34.84|34.54|34.75|34.45|69
1637859000000|2021-11-25 16:50:00|34.76|34.46|34.85|34.55|34.86|34.56|34.75|34.45|34
1637859300000|2021-11-25 16:55:00|34.86|34.56|34.75|34.45|34.86|34.56|34.73|34.43|50
1637859600000|2021-11-25 17:00:00|34.74|34.44|34.68|34.38|34.81|34.51|34.67|34.37|63
1637859900000|2021-11-25 17:05:00|34.69|34.39|34.68|34.38|34.72|34.42|34.66|34.36|101
1637860200000|2021-11-25 17:10:00|34.67|34.37|34.59|34.29|34.68|34.38|34.57|34.27|83
1637860500000|2021-11-25 17:15:00|34.6|34.3|34.56|34.26|34.63|34.33|34.55|34.25|63
1637860800000|2021-11-25 17:20:00|34.55|34.25|34.64|34.34|34.74|34.44|34.53|34.23|113
1637861100000|2021-11-25 17:25:00|34.65|34.35|34.62|34.32|34.65|34.35|34.61|34.31|56
1637861400000|2021-11-25 17:30:00|34.61|34.31|34.62|34.32|34.68|34.38|34.57|34.27|104
1637861700000|2021-11-25 17:35:00|34.61|34.31|34.73|34.43|34.73|34.43|34.6|34.3|110
1637862000000|2021-11-25 17:40:00|34.72|34.42|34.65|34.35|34.73|34.43|34.64|34.34|56
1637862300000|2021-11-25 17:45:00|34.64|34.34|34.62|34.32|34.66|34.36|34.62|34.32|49
1637862600000|2021-11-25 17:50:00|34.61|34.31|34.61|34.31|34.62|34.32|34.6|34.3|45
1637862900000|2021-11-25 17:55:00|34.62|34.32|34.59|34.29|34.62|34.32|34.57|34.27|42
1637863200000|2021-11-25 18:00:00|34.6|34.3|34.61|34.31|34.68|34.38|34.6|34.3|51
1637863500000|2021-11-25 18:05:00|34.62|34.32|34.59|34.29|34.62|34.32|34.57|34.27|40
1637863800000|2021-11-25 18:10:00|34.58|34.28|34.54|34.24|34.59|34.29|34.53|34.23|33
1637864100000|2021-11-25 18:15:00|34.53|34.23|34.48|34.18|34.54|34.24|34.48|34.18|79
1637864400000|2021-11-25 18:20:00|34.47|34.17|34.44|34.14|34.48|34.18|34.44|34.14|44
1637864700000|2021-11-25 18:25:00|34.43|34.13|34.44|34.14|34.46|34.16|34.4|34.1|72
1637865000000|2021-11-25 18:30:00|34.43|34.13|34.52|34.22|34.52|34.22|34.42|34.12|84
1637865300000|2021-11-25 18:35:00|34.51|34.21|34.49|34.19|34.52|34.22|34.4|34.1|69
1637865600000|2021-11-25 18:40:00|34.48|34.18|34.55|34.25|34.58|34.28|34.48|34.18|69
1637865900000|2021-11-25 18:45:00|34.56|34.26|34.61|34.31|34.62|34.32|34.5|34.2|81
1637866200000|2021-11-25 18:50:00|34.62|34.32|34.66|34.36|34.67|34.37|34.61|34.31|57
1637866500000|2021-11-25 18:55:00|34.67|34.37|34.73|34.43|34.73|34.43|34.64|34.34|93
1637866800000|2021-11-25 19:00:00|34.74|34.44|34.65|34.35|34.74|34.44|34.65|34.35|46
1637867100000|2021-11-25 19:05:00|34.66|34.36|34.74|34.44|34.75|34.45|34.65|34.35|84
1637867400000|2021-11-25 19:10:00|34.75|34.45|34.8|34.5|34.81|34.51|34.73|34.43|69
1637867700000|2021-11-25 19:15:00|34.81|34.51|34.82|34.52|34.82|34.52|34.79|34.49|40
1637868000000|2021-11-25 19:20:00|34.81|34.51|34.75|34.45|34.82|34.52|34.73|34.43|69
1637868300000|2021-11-25 19:25:00|34.74|34.44|34.49|34.19|34.74|34.44|34.46|34.16|153
1637868600000|2021-11-25 19:30:00|34.5|34.2|34.58|34.28|34.59|34.29|34.49|34.19|105
1637868900000|2021-11-25 19:35:00|34.57|34.27|34.61|34.31|34.63|34.33|34.57|34.27|35
1637869200000|2021-11-25 19:40:00|34.62|34.32|34.51|34.21|34.63|34.33|34.51|34.21|93
1637869500000|2021-11-25 19:45:00|34.5|34.2|34.59|34.29|34.6|34.3|34.5|34.2|44
1637869800000|2021-11-25 19:50:00|34.6|34.3|34.61|34.31|34.63|34.33|34.53|34.23|101
1637870100000|2021-11-25 19:55:00|34.62|34.32|34.7|34.4|34.71|34.41|34.59|34.29|83
1637870400000|2021-11-25 20:00:00|34.69|34.39|34.72|34.42|34.76|34.46|34.69|34.39|43
1637870700000|2021-11-25 20:05:00|34.73|34.43|34.64|34.34|34.74|34.44|34.64|34.34|33
1637871000000|2021-11-25 20:10:00|34.63|34.33|34.7|34.4|34.74|34.44|34.62|34.32|59
1637871300000|2021-11-25 20:15:00|34.71|34.41|34.57|34.27|34.71|34.41|34.56|34.26|61
1637871600000|2021-11-25 20:20:00|34.56|34.26|34.54|34.24|34.59|34.29|34.54|34.24|49
1637871900000|2021-11-25 20:25:00|34.55|34.25|34.57|34.27|34.58|34.28|34.54|34.24|64
1637872200000|2021-11-25 20:30:00|34.56|34.26|34.48|34.18|34.57|34.27|34.47|34.17|67
1637872500000|2021-11-25 20:35:00|34.47|34.17|34.49|34.19|34.5|34.2|34.47|34.17|41
1637872800000|2021-11-25 20:40:00|34.5|34.2|34.49|34.19|34.51|34.21|34.47|34.17|48
1637873100000|2021-11-25 20:45:00|34.48|34.18|34.47|34.17|34.51|34.21|34.47|34.17|54
1637873400000|2021-11-25 20:50:00|34.46|34.16|34.4|34.1|34.52|34.22|34.39|34.09|79
1637873700000|2021-11-25 20:55:00|34.39|34.09|34.38|34.08|34.42|34.12|34.37|34.07|89
1637874000000|2021-11-25 21:00:00|34.37|34.07|34.36|34.06|34.41|34.11|34.29|33.99|103
1637874300000|2021-11-25 21:05:00|34.35|34.05|34.38|34.08|34.38|34.08|34.32|34.02|46
1637874600000|2021-11-25 21:10:00|34.39|34.09|34.42|34.12|34.43|34.13|34.37|34.07|34
1637874900000|2021-11-25 21:15:00|34.41|34.11|34.42|34.12|34.43|34.13|34.39|34.09|62
1637875200000|2021-11-25 21:20:00|34.41|34.11|34.41|34.11|34.42|34.12|34.4|34.1|13
1637875500000|2021-11-25 21:25:00|34.42|34.12|34.32|34.02|34.42|34.12|34.32|34.02|38
1637875800000|2021-11-25 21:30:00|34.33|34.03|34.28|33.98|34.33|34.03|34.22|33.92|118
1637876100000|2021-11-25 21:35:00|34.27|33.97|34.31|34.01|34.37|34.07|34.27|33.97|78
1637876400000|2021-11-25 21:40:00|34.3|34|34.26|33.96|34.3|34|34.25|33.95|55
1637876700000|2021-11-25 21:45:00|34.25|33.95|34.23|33.93|34.29|33.99|34.22|33.92|53
1637877000000|2021-11-25 21:50:00|34.22|33.92|34.22|33.92|34.27|33.97|34.17|33.87|96
1637877300000|2021-11-25 21:55:00|34.21|33.91|34.22|33.92|34.26|33.96|34.18|33.88|84
1637877600000|2021-11-25 22:00:00|34.23|33.93|34.27|33.97|34.29|33.99|34.22|33.92|67
1637877900000|2021-11-25 22:05:00|34.28|33.98|34.21|33.91|34.29|33.99|34.21|33.91|64
1637878200000|2021-11-25 22:10:00|34.22|33.92|34.17|33.87|34.22|33.92|34.16|33.86|106
1637878500000|2021-11-25 22:15:00|34.16|33.86|34.18|33.88|34.19|33.89|34.14|33.84|66
1637878800000|2021-11-25 22:20:00|34.17|33.87|34.25|33.95|34.25|33.95|34.16|33.86|30
1637879100000|2021-11-25 22:25:00|34.24|33.94|34.23|33.93|34.27|33.97|34.23|33.93|68
1637879400000|2021-11-25 22:30:00|34.24|33.94|34.27|33.97|34.27|33.97|34.23|33.93|32
1637879700000|2021-11-25 22:35:00|34.28|33.98|34.28|33.98|34.29|33.99|34.27|33.97|15
1637880000000|2021-11-25 22:40:00|34.29|33.99|34.33|34.03|34.34|34.04|34.28|33.98|25
1637880300000|2021-11-25 22:45:00|34.32|34.02|34.35|34.05|34.35|34.05|34.29|33.99|23
1637880600000|2021-11-25 22:50:00|34.36|34.06|34.38|34.08|34.39|34.09|34.35|34.05|10
1637880900000|2021-11-25 22:55:00|34.39|34.09|34.38|34.08|34.42|34.12|34.31|34.01|49
1637881200000|2021-11-25 23:00:00|34.39|34.09|34.43|34.13|34.43|34.13|34.38|34.08|24
1637881500000|2021-11-25 23:05:00|34.42|34.12|34.43|34.13|34.46|34.16|34.41|34.11|31
1637881800000|2021-11-25 23:10:00|34.44|34.14|34.43|34.13|34.45|34.15|34.42|34.12|29
1637882100000|2021-11-25 23:15:00|34.44|34.14|34.44|34.14|34.44|34.14|34.41|34.11|33
1637882400000|2021-11-25 23:20:00|34.43|34.13|34.46|34.16|34.46|34.16|34.42|34.12|24
1637882700000|2021-11-25 23:25:00|34.47|34.17|34.54|34.24|34.65|34.35|34.47|34.17|86
1637883000000|2021-11-25 23:30:00|34.53|34.23|34.38|34.08|34.53|34.23|34.37|34.07|71
1637883300000|2021-11-25 23:35:00|34.39|34.09|34.34|34.04|34.39|34.09|34.32|34.02|96
1637883600000|2021-11-25 23:40:00|34.35|34.05|34.32|34.02|34.46|34.16|34.32|34.02|87
1637883900000|2021-11-25 23:45:00|34.33|34.03|34.31|34.01|34.34|34.04|34.3|34|47
1637884200000|2021-11-25 23:50:00|34.3|34|34.29|33.99|34.31|34.01|34.23|33.93|94
1637884500000|2021-11-25 23:55:00|34.28|33.98|34.29|33.99|34.29|33.99|34.24|33.94|94
1637884800000|2021-11-26 00:00:00|34.31|34.01|34.38|34.08|34.42|34.12|34.31|34.01|85
1637885100000|2021-11-26 00:05:00|34.37|34.07|34.64|34.34|34.65|34.35|34.32|34.02|148
1637885400000|2021-11-26 00:10:00|34.63|34.33|34.63|34.33|34.64|34.34|34.51|34.21|141
1637885700000|2021-11-26 00:15:00|34.62|34.32|34.52|34.22|34.66|34.36|34.52|34.22|99
1637886000000|2021-11-26 00:20:00|34.51|34.21|34.4|34.1|34.52|34.22|34.36|34.06|134
1637886300000|2021-11-26 00:25:00|34.39|34.09|34.38|34.08|34.4|34.1|34.31|34.01|125
1637886600000|2021-11-26 00:30:00|34.37|34.07|34.46|34.16|34.47|34.17|34.37|34.07|67
1637886900000|2021-11-26 00:35:00|34.45|34.15|34.72|34.42|34.72|34.42|34.45|34.15|82
1637887200000|2021-11-26 00:40:00|34.73|34.43|34.64|34.34|34.75|34.45|34.64|34.34|35
1637887500000|2021-11-26 00:45:00|34.65|34.35|34.62|34.32|34.67|34.37|34.62|34.32|77
1637887800000|2021-11-26 00:50:00|34.63|34.33|34.52|34.22|34.71|34.41|34.52|34.22|137
1637888100000|2021-11-26 00:55:00|34.51|34.21|34.51|34.21|34.52|34.22|34.45|34.15|124
1637888400000|2021-11-26 01:00:00|34.5|34.2|34.54|34.24|34.55|34.25|34.44|34.14|102
1637888700000|2021-11-26 01:05:00|34.55|34.25|34.54|34.24|34.56|34.26|34.5|34.2|88
1637889000000|2021-11-26 01:10:00|34.53|34.23|34.48|34.18|34.54|34.24|34.45|34.15|114
1637889300000|2021-11-26 01:15:00|34.49|34.19|34.53|34.23|34.57|34.27|34.48|34.18|78
1637889600000|2021-11-26 01:20:00|34.54|34.24|34.59|34.29|34.6|34.3|34.52|34.22|80
1637889900000|2021-11-26 01:25:00|34.6|34.3|34.57|34.27|34.61|34.31|34.56|34.26|70
1637890200000|2021-11-26 01:30:00|34.56|34.26|34.35|34.05|34.58|34.28|34.34|34.04|180
1637890500000|2021-11-26 01:35:00|34.36|34.06|34.33|34.03|34.41|34.11|34.33|34.03|107
1637890800000|2021-11-26 01:40:00|34.34|34.04|34.31|34.01|34.34|34.04|34.3|34|106
1637891100000|2021-11-26 01:45:00|34.32|34.02|34.6|34.3|34.69|34.39|34.31|34.01|161
1637891400000|2021-11-26 01:50:00|34.59|34.29|34.5|34.2|34.6|34.3|34.47|34.17|177
1637891700000|2021-11-26 01:55:00|34.49|34.19|34.47|34.17|34.49|34.19|34.45|34.15|88
1637892000000|2021-11-26 02:00:00|34.48|34.18|34.13|33.83|34.49|34.19|34.13|33.83|180
1637892300000|2021-11-26 02:05:00|34.14|33.84|34.24|33.94|34.25|33.95|34.05|33.75|167
1637892600000|2021-11-26 02:10:00|34.25|33.95|34.27|33.97|34.27|33.97|34.17|33.87|119
1637892900000|2021-11-26 02:15:00|34.26|33.96|34.21|33.91|34.28|33.98|34.2|33.9|90
1637893200000|2021-11-26 02:20:00|34.22|33.92|34.16|33.86|34.22|33.92|34.13|33.83|99
1637893500000|2021-11-26 02:25:00|34.17|33.87|34.11|33.81|34.17|33.87|34.05|33.75|106
1637893800000|2021-11-26 02:30:00|34.12|33.82|34.22|33.92|34.23|33.93|34.07|33.77|114
1637894100000|2021-11-26 02:35:00|34.21|33.91|34.55|34.25|34.58|34.28|34.2|33.9|99
1637894400000|2021-11-26 02:40:00|34.56|34.26|34.53|34.23|34.7|34.4|34.5|34.2|67
1637894700000|2021-11-26 02:45:00|34.52|34.22|34.51|34.21|34.59|34.29|34.42|34.12|94
1637895000000|2021-11-26 02:50:00|34.5|34.2|34.34|34.04|34.51|34.21|34.32|34.02|73
1637895300000|2021-11-26 02:55:00|34.33|34.03|34.26|33.96|34.34|34.04|34.22|33.92|109
1637895600000|2021-11-26 03:00:00|34.25|33.95|34.14|33.84|34.25|33.95|34.14|33.84|72
1637895900000|2021-11-26 03:05:00|34.15|33.85|34.15|33.85|34.21|33.91|34.14|33.84|122
1637896200000|2021-11-26 03:10:00|34.16|33.86|34.22|33.92|34.23|33.93|34.15|33.85|72
1637896500000|2021-11-26 03:15:00|34.21|33.91|34.37|34.07|34.37|34.07|34.2|33.9|61
1637896800000|2021-11-26 03:20:00|34.36|34.06|34.63|34.33|34.63|34.33|34.34|34.04|118
1637897100000|2021-11-26 03:25:00|34.64|34.34|34.54|34.24|34.71|34.41|34.53|34.23|55
1637897400000|2021-11-26 03:30:00|34.53|34.23|34.55|34.25|34.56|34.26|34.48|34.18|34
1637897700000|2021-11-26 03:35:00|34.54|34.24|34.5|34.2|34.58|34.28|34.46|34.16|36
1637898000000|2021-11-26 03:40:00|34.49|34.19|34.49|34.19|34.51|34.21|34.47|34.17|70
1637898300000|2021-11-26 03:45:00|34.5|34.2|34.32|34.02|34.5|34.2|34.31|34.01|84
1637898600000|2021-11-26 03:50:00|34.31|34.01|34.3|34|34.38|34.08|34.28|33.98|100
1637898900000|2021-11-26 03:55:00|34.31|34.01|34.26|33.96|34.32|34.02|34.24|33.94|105
1637899200000|2021-11-26 04:00:00|34.25|33.95|34.32|34.02|34.35|34.05|34.25|33.95|88
1637899500000|2021-11-26 04:05:00|34.33|34.03|34.18|33.88|34.33|34.03|34.18|33.88|59
1637899800000|2021-11-26 04:10:00|34.17|33.87|34.24|33.94|34.25|33.95|34.14|33.84|80
1637900100000|2021-11-26 04:15:00|34.25|33.95|34.31|34.01|34.34|34.04|34.23|33.93|64
1637900400000|2021-11-26 04:20:00|34.32|34.02|34.18|33.88|34.34|34.04|34.18|33.88|79
1637900700000|2021-11-26 04:25:00|34.19|33.89|34.17|33.87|34.19|33.89|34.14|33.84|44
1637901000000|2021-11-26 04:30:00|34.16|33.86|34.14|33.84|34.19|33.89|34.14|33.84|50
1637901300000|2021-11-26 04:35:00|34.15|33.85|34.02|33.72|34.16|33.86|34.01|33.71|132
1637901600000|2021-11-26 04:40:00|34.03|33.73|34.08|33.78|34.14|33.84|34.02|33.72|91
1637901900000|2021-11-26 04:45:00|34.09|33.79|34.12|33.82|34.12|33.82|34.05|33.75|70
1637902200000|2021-11-26 04:50:00|34.11|33.81|34.06|33.76|34.16|33.86|34.06|33.76|42
1637902500000|2021-11-26 04:55:00|34.07|33.77|34.17|33.87|34.2|33.9|34.06|33.76|59
1637902800000|2021-11-26 05:00:00|34.18|33.88|34.06|33.76|34.19|33.89|34.05|33.75|80
1637903100000|2021-11-26 05:05:00|34.05|33.75|34.12|33.82|34.16|33.86|34.03|33.73|95
1637903400000|2021-11-26 05:10:00|34.11|33.81|34.01|33.71|34.12|33.82|33.96|33.66|122
1637903700000|2021-11-26 05:15:00|34.02|33.72|34.03|33.73|34.03|33.73|33.94|33.64|105
1637904000000|2021-11-26 05:20:00|34.02|33.72|34.12|33.82|34.16|33.86|34.02|33.72|129
1637904300000|2021-11-26 05:25:00|34.11|33.81|34.19|33.89|34.22|33.92|34.11|33.81|122
1637904600000|2021-11-26 05:30:00|34.18|33.88|34.18|33.88|34.22|33.92|34.15|33.85|100
1637904900000|2021-11-26 05:35:00|34.19|33.89|34.19|33.89|34.32|34.02|34.17|33.87|105
1637905200000|2021-11-26 05:40:00|34.18|33.88|34.22|33.92|34.22|33.92|34.16|33.86|52
1637905500000|2021-11-26 05:45:00|34.23|33.93|34.23|33.93|34.39|34.09|34.22|33.92|108
1637905800000|2021-11-26 05:50:00|34.22|33.92|34.34|34.04|34.36|34.06|34.2|33.9|75
1637906100000|2021-11-26 05:55:00|34.35|34.05|34.41|34.11|34.42|34.12|34.32|34.02|58
1637906400000|2021-11-26 06:00:00|34.4|34.1|34.5|34.2|34.51|34.21|34.38|34.08|124
1637906700000|2021-11-26 06:05:00|34.49|34.19|34.6|34.3|34.61|34.31|34.45|34.15|60
1637907000000|2021-11-26 06:10:00|34.61|34.31|34.9|34.6|34.9|34.6|34.57|34.27|120
1637907300000|2021-11-26 06:15:00|34.89|34.59|34.83|34.53|34.97|34.67|34.83|34.53|77
1637907600000|2021-11-26 06:20:00|34.82|34.52|34.92|34.62|34.94|34.64|34.81|34.51|50
1637907900000|2021-11-26 06:25:00|34.93|34.63|35.12|34.82|35.15|34.85|34.93|34.63|46
1637908200000|2021-11-26 06:30:00|35.1|34.8|34.99|34.69|35.13|34.83|34.98|34.68|62
1637908500000|2021-11-26 06:35:00|34.98|34.68|34.76|34.46|34.99|34.69|34.76|34.46|102
1637908800000|2021-11-26 06:40:00|34.79|34.49|34.7|34.4|34.8|34.5|34.7|34.4|58
1637909100000|2021-11-26 06:45:00|34.71|34.41|34.77|34.47|34.78|34.48|34.7|34.4|74
1637909400000|2021-11-26 06:50:00|34.78|34.48|34.7|34.4|34.8|34.5|34.7|34.4|43
1637909700000|2021-11-26 06:55:00|34.71|34.41|34.86|34.56|34.86|34.56|34.7|34.4|58
1637910000000|2021-11-26 07:00:00|34.84|34.54|34.86|34.56|34.9|34.6|34.78|34.48|51
1637910300000|2021-11-26 07:05:00|34.85|34.55|34.76|34.46|34.85|34.55|34.73|34.43|63
1637910600000|2021-11-26 07:10:00|34.75|34.45|34.7|34.4|34.76|34.46|34.66|34.36|64
1637910900000|2021-11-26 07:15:00|34.71|34.41|34.61|34.31|34.75|34.45|34.61|34.31|83
1637911200000|2021-11-26 07:20:00|34.6|34.3|34.52|34.22|34.61|34.31|34.42|34.12|136
1637911500000|2021-11-26 07:25:00|34.51|34.21|34.42|34.12|34.53|34.23|34.41|34.11|110
1637911800000|2021-11-26 07:30:00|34.41|34.11|34.3|34|34.44|34.14|34.3|34|199
1637912100000|2021-11-26 07:35:00|34.31|34.01|34.06|33.76|34.34|34.04|34.03|33.73|243
1637912400000|2021-11-26 07:40:00|34.05|33.75|33.83|33.53|34.06|33.76|33.83|33.53|239
1637912700000|2021-11-26 07:45:00|33.82|33.52|33.8|33.5|34.05|33.75|33.71|33.41|243
1637913000000|2021-11-26 07:50:00|33.79|33.49|33.65|33.35|33.86|33.56|33.64|33.34|319
1637913300000|2021-11-26 07:55:00|33.64|33.34|33.82|33.52|33.82|33.52|33.59|33.29|227
1637913600000|2021-11-26 08:00:00|33.81|33.51|33.6|33.3|33.81|33.51|33.57|33.27|160
1637913900000|2021-11-26 08:05:00|33.59|33.29|33.45|33.15|33.65|33.35|33.35|33.05|329
1637914200000|2021-11-26 08:10:00|33.46|33.16|33.44|33.14|33.54|33.24|33.42|33.12|199
1637914500000|2021-11-26 08:15:00|33.43|33.13|32.9|32.6|33.51|33.21|32.89|32.59|436
1637914800000|2021-11-26 08:20:00|32.89|32.59|32.44|32.14|32.91|32.61|32.1|31.8|505
1637915100000|2021-11-26 08:25:00|32.43|32.13|32.13|31.83|32.45|32.15|31.66|31.36|532
1637915400000|2021-11-26 08:30:00|32.09|31.79|31.78|31.48|32.4|32.1|31.68|31.38|427
1637915700000|2021-11-26 08:35:00|31.76|31.46|32.1|31.8|32.11|31.81|31.35|31.05|448
1637916000000|2021-11-26 08:40:00|32.09|31.79|32.2|31.9|32.34|32.04|31.79|31.49|445
1637916300000|2021-11-26 08:45:00|32.19|31.89|31.46|31.16|32.22|31.92|31.46|31.16|429
1637916600000|2021-11-26 08:50:00|31.47|31.17|30.95|30.65|31.49|31.19|30.94|30.64|462
1637916900000|2021-11-26 08:55:00|30.96|30.66|31.72|31.42|31.73|31.43|30.83|30.53|425
1637917200000|2021-11-26 09:00:00|31.71|31.41|31.51|31.21|31.75|31.45|31.39|31.09|406
1637917500000|2021-11-26 09:05:00|31.5|31.2|31.57|31.27|31.71|31.41|31.29|30.99|324
1637917800000|2021-11-26 09:10:00|31.58|31.28|31.85|31.55|31.9|31.6|31.57|31.27|405
1637918100000|2021-11-26 09:15:00|31.84|31.54|31.82|31.52|31.92|31.62|31.69|31.39|359
1637918400000|2021-11-26 09:20:00|31.81|31.51|31.68|31.38|31.86|31.56|31.66|31.36|315
1637918700000|2021-11-26 09:25:00|31.69|31.39|31.64|31.34|31.86|31.56|31.58|31.28|320
1637919000000|2021-11-26 09:30:00|31.63|31.33|31.58|31.28|31.79|31.49|31.44|31.14|311
1637919300000|2021-11-26 09:35:00|31.59|31.29|31.67|31.37|31.68|31.38|31.34|31.04|306
1637919600000|2021-11-26 09:40:00|31.68|31.38|31.84|31.54|31.85|31.55|31.61|31.31|261
1637919900000|2021-11-26 09:45:00|31.83|31.53|31.7|31.4|31.88|31.58|31.68|31.38|219
1637920200000|2021-11-26 09:50:00|31.69|31.39|31.56|31.26|31.78|31.48|31.52|31.22|358
1637920500000|2021-11-26 09:55:00|31.55|31.25|31.6|31.3|31.72|31.42|31.48|31.18|327
1637920800000|2021-11-26 10:00:00|31.61|31.31|31.49|31.19|31.62|31.32|31.41|31.11|320
1637921100000|2021-11-26 10:05:00|31.48|31.18|31.56|31.26|31.57|31.27|31.37|31.07|365
1637921400000|2021-11-26 10:10:00|31.57|31.27|31.54|31.24|31.64|31.34|31.49|31.19|308
1637921700000|2021-11-26 10:15:00|31.53|31.23|31.58|31.28|31.58|31.28|31.52|31.22|111
1637922000000|2021-11-26 10:20:00|31.57|31.27|31.54|31.24|31.59|31.29|31.53|31.23|136
1637922300000|2021-11-26 10:25:00|31.53|31.23|31.48|31.18|31.54|31.24|31.48|31.18|155
1637922600000|2021-11-26 10:30:00|31.49|31.19|31.45|31.15|31.54|31.24|31.44|31.14|132
1637922900000|2021-11-26 10:35:00|31.46|31.16|31.56|31.26|31.57|31.27|31.44|31.14|150
1637923200000|2021-11-26 10:40:00|31.57|31.27|31.49|31.19|31.59|31.29|31.49|31.19|100
1637923500000|2021-11-26 10:45:00|31.47|31.17|31.47|31.17|31.52|31.22|31.43|31.13|145
1637923800000|2021-11-26 10:50:00|31.46|31.16|31.42|31.12|31.53|31.23|31.33|31.03|258
1637924100000|2021-11-26 10:55:00|31.44|31.14|31.36|31.06|31.44|31.14|31.33|31.03|259
1637924400000|2021-11-26 11:00:00|31.37|31.07|31.33|31.03|31.41|31.11|31.29|30.99|239
1637924700000|2021-11-26 11:05:00|31.32|31.02|31.16|30.86|31.35|31.05|31.13|30.83|281
1637925000000|2021-11-26 11:10:00|31.15|30.85|31.3|31|31.3|31|31.02|30.72|386
1637925300000|2021-11-26 11:15:00|31.28|30.98|31.32|31.02|31.37|31.07|31.2|30.9|287
1637925600000|2021-11-26 11:20:00|31.34|31.04|31.41|31.11|31.44|31.14|31.31|31.01|233
1637925900000|2021-11-26 11:25:00|31.4|31.1|31.47|31.17|31.5|31.2|31.36|31.06|221
1637926200000|2021-11-26 11:30:00|31.46|31.16|31.31|31.01|31.55|31.25|31.29|30.99|259
1637926500000|2021-11-26 11:35:00|31.32|31.02|31.14|30.84|31.32|31.02|31.07|30.77|288
1637926800000|2021-11-26 11:40:00|31.15|30.85|31.08|30.78|31.19|30.89|30.99|30.69|285
1637927100000|2021-11-26 11:45:00|31.07|30.77|31.08|30.78|31.14|30.84|30.98|30.68|266
1637927400000|2021-11-26 11:50:00|31.07|30.77|31.02|30.72|31.11|30.81|31|30.7|218
1637927700000|2021-11-26 11:55:00|31.01|30.71|30.96|30.66|31.05|30.75|30.9|30.6|326
1637928000000|2021-11-26 12:00:00|30.95|30.65|30.92|30.62|31.07|30.77|30.9|30.6|309
1637928300000|2021-11-26 12:05:00|30.91|30.61|31.04|30.74|31.08|30.78|30.86|30.56|278
1637928600000|2021-11-26 12:10:00|31.03|30.73|30.93|30.63|31.07|30.77|30.83|30.53|254
1637928900000|2021-11-26 12:15:00|30.94|30.64|31.34|31.04|31.38|31.08|30.93|30.63|281
1637929200000|2021-11-26 12:20:00|31.35|31.05|31.41|31.11|31.45|31.15|31.29|30.99|250
1637929500000|2021-11-26 12:25:00|31.4|31.1|31.34|31.04|31.43|31.13|31.31|31.01|301
1637929800000|2021-11-26 12:30:00|31.35|31.05|31.46|31.16|31.51|31.21|31.32|31.02|178
1637930100000|2021-11-26 12:35:00|31.45|31.15|31.43|31.13|31.5|31.2|31.39|31.09|218
1637930400000|2021-11-26 12:40:00|31.44|31.14|31.37|31.07|31.44|31.14|31.33|31.03|204
1637930700000|2021-11-26 12:45:00|31.38|31.08|31.37|31.07|31.47|31.17|31.31|31.01|223
1637931000000|2021-11-26 12:50:00|31.36|31.06|31.49|31.19|31.49|31.19|31.32|31.02|218
1637931300000|2021-11-26 12:55:00|31.48|31.18|31.64|31.34|31.66|31.36|31.47|31.17|186
1637931600000|2021-11-26 13:00:00|31.63|31.33|31.55|31.25|31.68|31.38|31.46|31.16|270
1637931900000|2021-11-26 13:05:00|31.56|31.26|31.45|31.15|31.56|31.26|31.43|31.13|239
1637932200000|2021-11-26 13:10:00|31.46|31.16|31.4|31.1|31.47|31.17|31.4|31.1|187
1637932500000|2021-11-26 13:15:00|31.41|31.11|31.52|31.22|31.52|31.22|31.37|31.07|190
1637932800000|2021-11-26 13:20:00|31.51|31.21|31.62|31.32|31.66|31.36|31.51|31.21|224
1637933100000|2021-11-26 13:25:00|31.63|31.33|31.63|31.33|31.65|31.35|31.55|31.25|159
1637933400000|2021-11-26 13:30:00|31.62|31.32|31.7|31.4|31.71|31.41|31.61|31.31|133
1637933700000|2021-11-26 13:35:00|31.69|31.39|31.69|31.39|31.7|31.4|31.63|31.33|154
1637934000000|2021-11-26 13:40:00|31.68|31.38|31.69|31.39|31.71|31.41|31.66|31.36|72
1637934300000|2021-11-26 13:45:00|31.68|31.38|31.72|31.42|31.74|31.44|31.68|31.38|129
1637934600000|2021-11-26 13:50:00|31.73|31.43|31.76|31.46|31.76|31.46|31.67|31.37|163
1637934900000|2021-11-26 13:55:00|31.75|31.45|32.03|31.73|32.04|31.74|31.74|31.44|241
1637935200000|2021-11-26 14:00:00|32.02|31.72|31.95|31.65|32.02|31.72|31.86|31.56|237
1637935500000|2021-11-26 14:05:00|31.94|31.64|32.16|31.86|32.16|31.86|31.9|31.6|171
1637935800000|2021-11-26 14:10:00|32.17|31.87|32.19|31.89|32.22|31.92|32.15|31.85|167
1637936100000|2021-11-26 14:15:00|32.18|31.88|32.36|32.06|32.37|32.07|32.18|31.88|203
1637936400000|2021-11-26 14:20:00|32.35|32.05|32.31|32.01|32.42|32.12|32.27|31.97|187
1637936700000|2021-11-26 14:25:00|32.3|32|32.31|32.01|32.35|32.05|32.27|31.97|179
1637937000000|2021-11-26 14:30:00|32.32|32.02|32.4|32.1|32.41|32.11|32.26|31.96|144
1637937300000|2021-11-26 14:35:00|32.39|32.09|32.42|32.12|32.43|32.13|32.32|32.02|129
1637937600000|2021-11-26 14:40:00|32.43|32.13|32.32|32.02|32.43|32.13|32.25|31.95|197
1637937900000|2021-11-26 14:45:00|32.31|32.01|32.17|31.87|32.32|32.02|32.13|31.83|174
1637938200000|2021-11-26 14:50:00|32.16|31.86|32.21|31.91|32.23|31.93|32.15|31.85|107
1637938500000|2021-11-26 14:55:00|32.22|31.92|32.28|31.98|32.32|32.02|32.19|31.89|116
1637938800000|2021-11-26 15:00:00|32.27|31.97|32.2|31.9|32.27|31.97|32.18|31.88|125
1637939100000|2021-11-26 15:05:00|32.21|31.91|32.18|31.88|32.25|31.95|32.17|31.87|154
1637939400000|2021-11-26 15:10:00|32.17|31.87|32.14|31.84|32.18|31.88|32.11|31.81|127
1637939700000|2021-11-26 15:15:00|32.13|31.83|32.15|31.85|32.17|31.87|32.07|31.77|215
1637940000000|2021-11-26 15:20:00|32.14|31.84|32.12|31.82|32.17|31.87|32.09|31.79|162
1637940300000|2021-11-26 15:25:00|32.13|31.83|32.1|31.8|32.16|31.86|32.09|31.79|175
1637940600000|2021-11-26 15:30:00|32.09|31.79|32.11|31.81|32.14|31.84|32.09|31.79|176
1637940900000|2021-11-26 15:35:00|32.12|31.82|32.11|31.81|32.18|31.88|32.1|31.8|136
1637941200000|2021-11-26 15:40:00|32.12|31.82|32.13|31.83|32.15|31.85|32.09|31.79|107
1637941500000|2021-11-26 15:45:00|32.14|31.84|32.22|31.92|32.22|31.92|32.13|31.83|112
1637941800000|2021-11-26 15:50:00|32.23|31.93|32.24|31.94|32.32|32.02|32.22|31.92|96
1637942100000|2021-11-26 15:55:00|32.25|31.95|32.26|31.96|32.3|32|32.23|31.93|210
1637942400000|2021-11-26 16:00:00|32.27|31.97|32.16|31.86|32.27|31.97|32.14|31.84|233
1637942700000|2021-11-26 16:05:00|32.15|31.85|32.29|31.99|32.29|31.99|32.15|31.85|163
1637943000000|2021-11-26 16:10:00|32.3|32|32.3|32|32.35|32.05|32.28|31.98|195
1637943300000|2021-11-26 16:15:00|32.35|32.05|32.15|31.85|32.4|32.1|32.13|31.83|251
1637943600000|2021-11-26 16:20:00|32.14|31.84|32.16|31.86|32.17|31.87|32.08|31.78|293
1637943900000|2021-11-26 16:25:00|32.17|31.87|32.3|32|32.32|32.02|32.12|31.82|263
1637944200000|2021-11-26 16:30:00|32.31|32.01|32.58|32.28|32.6|32.3|32.29|31.99|216
1637944500000|2021-11-26 16:35:00|32.59|32.29|32.61|32.31|32.65|32.35|32.56|32.26|163
1637944800000|2021-11-26 16:40:00|32.6|32.3|32.7|32.4|32.7|32.4|32.56|32.26|154
1637945100000|2021-11-26 16:45:00|32.71|32.41|32.85|32.55|32.89|32.59|32.69|32.39|175
1637945400000|2021-11-26 16:50:00|32.86|32.56|32.87|32.57|32.92|32.62|32.84|32.54|175
1637945700000|2021-11-26 16:55:00|32.88|32.58|33.34|33.04|33.5|33.2|32.87|32.57|338
1637946000000|2021-11-26 17:00:00|33.33|33.03|33.12|32.82|33.35|33.05|33.01|32.71|262
1637946300000|2021-11-26 17:05:00|33.11|32.81|33.15|32.85|33.18|32.88|33.08|32.78|123
1637946600000|2021-11-26 17:10:00|33.14|32.84|33.39|33.09|33.39|33.09|33.13|32.83|147
1637946900000|2021-11-26 17:15:00|33.38|33.08|33.24|32.94|33.44|33.14|33.24|32.94|134
1637947200000|2021-11-26 17:20:00|33.23|32.93|33.19|32.89|33.25|32.95|33.17|32.87|144
1637947500000|2021-11-26 17:25:00|33.2|32.9|33.15|32.85|33.21|32.91|33.13|32.83|106
1637947800000|2021-11-26 17:30:00|33.16|32.86|33.14|32.84|33.18|32.88|33.13|32.83|72
1637948100000|2021-11-26 17:35:00|33.15|32.85|33.2|32.9|33.26|32.96|33.15|32.85|130
1637948400000|2021-11-26 17:40:00|33.21|32.91|33.05|32.75|33.21|32.91|33.02|32.72|153
1637948700000|2021-11-26 17:45:00|33.06|32.76|32.91|32.61|33.08|32.78|32.9|32.6|171
1637949000000|2021-11-26 17:50:00|32.9|32.6|32.83|32.53|32.92|32.62|32.83|32.53|124
1637949300000|2021-11-26 17:55:00|32.82|32.52|32.93|32.63|32.99|32.69|32.79|32.49|208
1637949600000|2021-11-26 18:00:00|32.92|32.62|32.91|32.61|32.93|32.63|32.84|32.54|154
1637949900000|2021-11-26 18:05:00|32.9|32.6|32.8|32.5|32.91|32.61|32.79|32.49|88
1637950200000|2021-11-26 18:10:00|32.81|32.51|32.89|32.59|32.96|32.66|32.8|32.5|119
1637950500000|2021-11-26 18:15:00|32.9|32.6|32.83|32.53|32.93|32.63|32.82|32.52|135
1637950800000|2021-11-26 18:20:00|32.82|32.52|32.77|32.47|32.85|32.55|32.77|32.47|76
1637951100000|2021-11-26 18:25:00|32.78|32.48|32.74|32.44|32.79|32.49|32.72|32.42|147
1637951400000|2021-11-26 18:30:00|32.73|32.43|32.7|32.4|32.79|32.49|32.68|32.38|171
1637951700000|2021-11-26 18:35:00|32.71|32.41|32.85|32.55|32.86|32.56|32.68|32.38|85
1637952000000|2021-11-26 18:40:00|32.84|32.54|32.84|32.54|32.86|32.56|32.82|32.52|93
1637952300000|2021-11-26 18:45:00|32.85|32.55|32.81|32.51|32.85|32.55|32.74|32.44|127
1637952600000|2021-11-26 18:50:00|32.82|32.52|32.84|32.54|32.88|32.58|32.81|32.51|114
1637952900000|2021-11-26 18:55:00|32.83|32.53|32.97|32.67|32.98|32.68|32.83|32.53|92
1637953200000|2021-11-26 19:00:00|32.96|32.66|33.02|32.72|33.02|32.72|32.89|32.59|125
1637953500000|2021-11-26 19:05:00|33.03|32.73|33.08|32.78|33.1|32.8|33.03|32.73|132
1637953800000|2021-11-26 19:10:00|33.09|32.79|33.15|32.85|33.15|32.85|33.07|32.77|89
1637954100000|2021-11-26 19:15:00|33.14|32.84|33.28|32.98|33.29|32.99|33.11|32.81|138
1637954400000|2021-11-26 19:20:00|33.27|32.97|33.29|32.99|33.32|33.02|33.2|32.9|121
1637954700000|2021-11-26 19:25:00|33.3|33|33.46|33.16|33.47|33.17|33.27|32.97|110
1637955000000|2021-11-26 19:30:00|33.45|33.15|33.5|33.2|33.52|33.22|33.36|33.06|137
1637955300000|2021-11-26 19:35:00|33.49|33.19|33.72|33.42|33.72|33.42|33.44|33.14|150
1637955600000|2021-11-26 19:40:00|33.71|33.41|33.74|33.44|33.77|33.47|33.62|33.32|181
1637955900000|2021-11-26 19:45:00|33.75|33.45|33.76|33.46|33.84|33.54|33.71|33.41|149
1637956200000|2021-11-26 19:50:00|33.75|33.45|33.84|33.54|33.85|33.55|33.75|33.45|72
1637956500000|2021-11-26 19:55:00|33.85|33.55|33.94|33.64|34.02|33.72|33.77|33.47|154
1637956800000|2021-11-26 20:00:00|33.93|33.63|33.81|33.51|33.99|33.69|33.71|33.41|231
1637957100000|2021-11-26 20:05:00|33.82|33.52|33.95|33.65|33.95|33.65|33.78|33.48|97
1637957400000|2021-11-26 20:10:00|33.94|33.64|33.78|33.48|33.95|33.65|33.74|33.44|88
1637957700000|2021-11-26 20:15:00|33.77|33.47|33.69|33.39|33.78|33.48|33.68|33.38|99
1637958000000|2021-11-26 20:20:00|33.68|33.38|33.67|33.37|33.7|33.4|33.59|33.29|143
1637958300000|2021-11-26 20:25:00|33.68|33.38|33.75|33.45|33.76|33.46|33.63|33.33|93
1637958600000|2021-11-26 20:30:00|33.74|33.44|33.81|33.51|33.87|33.57|33.67|33.37|131
1637958900000|2021-11-26 20:35:00|33.8|33.5|33.69|33.39|33.8|33.5|33.67|33.37|127
1637959200000|2021-11-26 20:40:00|33.68|33.38|33.66|33.36|33.73|33.43|33.62|33.32|119
1637959500000|2021-11-26 20:45:00|33.67|33.37|33.84|33.54|33.85|33.55|33.65|33.35|129
1637959800000|2021-11-26 20:50:00|33.83|33.53|33.87|33.57|33.89|33.59|33.81|33.51|89
1637960100000|2021-11-26 20:55:00|33.88|33.58|33.99|33.69|34.07|33.77|33.84|33.54|136
1637960400000|2021-11-26 21:00:00|33.98|33.68|34.02|33.72|34.08|33.78|33.9|33.6|134
1637960700000|2021-11-26 21:05:00|34.01|33.71|33.79|33.49|34.02|33.72|33.79|33.49|112
1637961000000|2021-11-26 21:10:00|33.8|33.5|33.78|33.48|33.89|33.59|33.76|33.46|91
1637961300000|2021-11-26 21:15:00|33.77|33.47|33.81|33.51|33.84|33.54|33.75|33.45|61
1637961600000|2021-11-26 21:20:00|33.82|33.52|33.88|33.58|33.91|33.61|33.82|33.52|69
1637961900000|2021-11-26 21:25:00|33.87|33.57|33.84|33.54|33.88|33.58|33.71|33.41|133
1637962200000|2021-11-26 21:30:00|33.83|33.53|33.91|33.61|33.94|33.64|33.83|33.53|96
1637962500000|2021-11-26 21:35:00|33.92|33.62|33.94|33.64|33.95|33.65|33.84|33.54|85
1637962800000|2021-11-26 21:40:00|33.93|33.63|34.02|33.72|34.03|33.73|33.85|33.55|72
1637963100000|2021-11-26 21:45:00|34.03|33.73|33.93|33.63|34.03|33.73|33.87|33.57|95
1637963400000|2021-11-26 21:50:00|33.92|33.62|33.78|33.48|33.93|33.63|33.73|33.43|101
1637963700000|2021-11-26 21:55:00|33.79|33.49|33.69|33.39|33.79|33.49|33.69|33.39|84
1638000000000|2021-11-27 08:00:00|32.37|32.07|32.43|32.13|32.44|32.14|32.37|32.07|35
1638000300000|2021-11-27 08:05:00|32.44|32.14|32.48|32.18|32.48|32.18|32.43|32.13|17
1638000600000|2021-11-27 08:10:00|32.47|32.17|32.7|32.4|32.72|32.42|32.47|32.17|90
1638000900000|2021-11-27 08:15:00|32.71|32.41|32.64|32.34|32.74|32.44|32.62|32.32|87
1638001200000|2021-11-27 08:20:00|32.65|32.35|32.8|32.5|32.85|32.55|32.63|32.33|91
1638001500000|2021-11-27 08:25:00|32.81|32.51|32.84|32.54|32.87|32.57|32.79|32.49|89
1638001800000|2021-11-27 08:30:00|32.85|32.55|32.84|32.54|32.87|32.57|32.83|32.53|48
1638002100000|2021-11-27 08:35:00|32.83|32.53|32.82|32.52|32.9|32.6|32.82|32.52|52
1638002400000|2021-11-27 08:40:00|32.83|32.53|32.85|32.55|32.87|32.57|32.75|32.45|91
1638002700000|2021-11-27 08:45:00|32.86|32.56|32.74|32.44|32.86|32.56|32.74|32.44|84
1638003000000|2021-11-27 08:50:00|32.73|32.43|32.77|32.47|32.79|32.49|32.7|32.4|108
1638003300000|2021-11-27 08:55:00|32.78|32.48|32.73|32.43|32.81|32.51|32.71|32.41|84
1638003600000|2021-11-27 09:00:00|32.74|32.44|32.81|32.51|32.82|32.52|32.73|32.43|78
1638003900000|2021-11-27 09:05:00|32.8|32.5|32.81|32.51|32.85|32.55|32.79|32.49|57
1638004200000|2021-11-27 09:10:00|32.82|32.52|32.8|32.5|32.83|32.53|32.77|32.47|74
1638004500000|2021-11-27 09:15:00|32.81|32.51|32.69|32.39|32.82|32.52|32.69|32.39|76
1638004800000|2021-11-27 09:20:00|32.68|32.38|32.58|32.28|32.69|32.39|32.58|32.28|65
1638005100000|2021-11-27 09:25:00|32.57|32.27|32.46|32.16|32.57|32.27|32.46|32.16|80
1638005400000|2021-11-27 09:30:00|32.45|32.15|32.47|32.17|32.54|32.24|32.42|32.12|101
1638005700000|2021-11-27 09:35:00|32.46|32.16|32.36|32.06|32.47|32.17|32.31|32.01|94
1638006000000|2021-11-27 09:40:00|32.37|32.07|32.44|32.14|32.44|32.14|32.36|32.06|63
1638006300000|2021-11-27 09:45:00|32.43|32.13|32.37|32.07|32.44|32.14|32.37|32.07|49
1638006600000|2021-11-27 09:50:00|32.38|32.08|32.31|32.01|32.38|32.08|32.3|32|85
1638006900000|2021-11-27 09:55:00|32.32|32.02|32.35|32.05|32.4|32.1|32.32|32.02|60
1638007200000|2021-11-27 10:00:00|32.36|32.06|32.3|32|32.44|32.14|32.29|31.99|95
1638007500000|2021-11-27 10:05:00|32.31|32.01|32.34|32.04|32.37|32.07|32.3|32|38
1638007800000|2021-11-27 10:10:00|32.33|32.03|32.34|32.04|32.36|32.06|32.33|32.03|30
1638008100000|2021-11-27 10:15:00|32.33|32.03|32.43|32.13|32.45|32.15|32.31|32.01|65
1638008400000|2021-11-27 10:20:00|32.42|32.12|32.48|32.18|32.48|32.18|32.38|32.08|35
1638008700000|2021-11-27 10:25:00|32.47|32.17|32.55|32.25|32.56|32.26|32.46|32.16|57
1638009000000|2021-11-27 10:30:00|32.56|32.26|32.59|32.29|32.59|32.29|32.51|32.21|56
1638009300000|2021-11-27 10:35:00|32.58|32.28|32.65|32.35|32.67|32.37|32.58|32.28|75
1638009600000|2021-11-27 10:40:00|32.64|32.34|32.62|32.32|32.64|32.34|32.59|32.29|49
1638009900000|2021-11-27 10:45:00|32.63|32.33|32.67|32.37|32.71|32.41|32.61|32.31|107
1638010200000|2021-11-27 10:50:00|32.66|32.36|32.69|32.39|32.69|32.39|32.62|32.32|78
1638010500000|2021-11-27 10:55:00|32.68|32.38|32.67|32.37|32.7|32.4|32.6|32.3|81
1638010800000|2021-11-27 11:00:00|32.68|32.38|32.65|32.35|32.7|32.4|32.63|32.33|61
1638011100000|2021-11-27 11:05:00|32.66|32.36|32.68|32.38|32.68|32.38|32.62|32.32|69
1638011400000|2021-11-27 11:10:00|32.69|32.39|32.75|32.45|32.75|32.45|32.65|32.35|117
1638011700000|2021-11-27 11:15:00|32.76|32.46|32.68|32.38|32.76|32.46|32.66|32.36|34
1638012000000|2021-11-27 11:20:00|32.67|32.37|32.69|32.39|32.69|32.39|32.65|32.35|25
1638012300000|2021-11-27 11:25:00|32.68|32.38|32.69|32.39|32.71|32.41|32.66|32.36|18
1638012600000|2021-11-27 11:30:00|32.68|32.38|32.61|32.31|32.69|32.39|32.61|32.31|58
1638012900000|2021-11-27 11:35:00|32.6|32.3|32.6|32.3|32.61|32.31|32.59|32.29|11
1638013200000|2021-11-27 11:40:00|32.59|32.29|32.55|32.25|32.6|32.3|32.53|32.23|39
1638013500000|2021-11-27 11:45:00|32.56|32.26|32.54|32.24|32.6|32.3|32.52|32.22|54
1638013800000|2021-11-27 11:50:00|32.55|32.25|32.47|32.17|32.56|32.26|32.46|32.16|85
1638014100000|2021-11-27 11:55:00|32.46|32.16|32.41|32.11|32.46|32.16|32.4|32.1|42
1638014400000|2021-11-27 12:00:00|32.4|32.1|32.45|32.15|32.48|32.18|32.4|32.1|46
1638014700000|2021-11-27 12:05:00|32.44|32.14|32.41|32.11|32.49|32.19|32.41|32.11|48
1638015000000|2021-11-27 12:10:00|32.4|32.1|32.44|32.14|32.44|32.14|32.35|32.05|41
1638015300000|2021-11-27 12:15:00|32.43|32.13|32.27|31.97|32.43|32.13|32.27|31.97|41
1638015600000|2021-11-27 12:20:00|32.28|31.98|32.31|32.01|32.31|32.01|32.26|31.96|72
1638015900000|2021-11-27 12:25:00|32.32|32.02|32.38|32.08|32.39|32.09|32.32|32.02|45
1638016200000|2021-11-27 12:30:00|32.39|32.09|32.36|32.06|32.42|32.12|32.31|32.01|83
1638016500000|2021-11-27 12:35:00|32.37|32.07|32.42|32.12|32.43|32.13|32.37|32.07|36
1638016800000|2021-11-27 12:40:00|32.43|32.13|32.46|32.16|32.49|32.19|32.43|32.13|46
1638017100000|2021-11-27 12:45:00|32.47|32.17|32.45|32.15|32.47|32.17|32.42|32.12|49
1638017400000|2021-11-27 12:50:00|32.46|32.16|32.46|32.16|32.46|32.16|32.43|32.13|49
1638017700000|2021-11-27 12:55:00|32.45|32.15|32.43|32.13|32.46|32.16|32.41|32.11|55
1638018000000|2021-11-27 13:00:00|32.44|32.14|32.49|32.19|32.49|32.19|32.34|32.04|73
1638018300000|2021-11-27 13:05:00|32.48|32.18|32.56|32.26|32.58|32.28|32.46|32.16|62
1638018600000|2021-11-27 13:10:00|32.57|32.27|32.61|32.31|32.64|32.34|32.55|32.25|80
1638018900000|2021-11-27 13:15:00|32.62|32.32|32.64|32.34|32.65|32.35|32.6|32.3|39
1638019200000|2021-11-27 13:20:00|32.63|32.33|32.61|32.31|32.66|32.36|32.59|32.29|69
1638019500000|2021-11-27 13:25:00|32.6|32.3|32.64|32.34|32.65|32.35|32.57|32.27|75
1638019800000|2021-11-27 13:30:00|32.65|32.35|32.66|32.36|32.68|32.38|32.62|32.32|58
1638020100000|2021-11-27 13:35:00|32.67|32.37|32.73|32.43|32.74|32.44|32.65|32.35|69
1638020400000|2021-11-27 13:40:00|32.74|32.44|32.73|32.43|32.74|32.44|32.71|32.41|65
1638020700000|2021-11-27 13:45:00|32.72|32.42|32.7|32.4|32.74|32.44|32.66|32.36|75
1638021000000|2021-11-27 13:50:00|32.69|32.39|32.69|32.39|32.74|32.44|32.66|32.36|45
1638021300000|2021-11-27 13:55:00|32.7|32.4|32.59|32.29|32.7|32.4|32.58|32.28|67
1638021600000|2021-11-27 14:00:00|32.58|32.28|32.64|32.34|32.64|32.34|32.57|32.27|51
1638021900000|2021-11-27 14:05:00|32.65|32.35|32.67|32.37|32.69|32.39|32.64|32.34|36
1638022200000|2021-11-27 14:10:00|32.68|32.38|32.65|32.35|32.68|32.38|32.65|32.35|40
1638022500000|2021-11-27 14:15:00|32.66|32.36|32.56|32.26|32.67|32.37|32.56|32.26|71
1638022800000|2021-11-27 14:20:00|32.57|32.27|32.56|32.26|32.6|32.3|32.55|32.25|43
1638023100000|2021-11-27 14:25:00|32.55|32.25|32.52|32.22|32.6|32.3|32.48|32.18|101
1638023400000|2021-11-27 14:30:00|32.51|32.21|32.44|32.14|32.51|32.21|32.43|32.13|66
1638023700000|2021-11-27 14:35:00|32.43|32.13|32.4|32.1|32.47|32.17|32.4|32.1|38
1638024000000|2021-11-27 14:40:00|32.41|32.11|32.45|32.15|32.46|32.16|32.4|32.1|51
1638024300000|2021-11-27 14:45:00|32.44|32.14|32.34|32.04|32.45|32.15|32.31|32.01|50
1638024600000|2021-11-27 14:50:00|32.35|32.05|32.34|32.04|32.36|32.06|32.3|32|42
1638024900000|2021-11-27 14:55:00|32.35|32.05|32.31|32.01|32.36|32.06|32.29|31.99|85
1638025200000|2021-11-27 15:00:00|32.32|32.02|32.29|31.99|32.34|32.04|32.29|31.99|50
1638025500000|2021-11-27 15:05:00|32.3|32|32.3|32|32.32|32.02|32.28|31.98|75
1638025800000|2021-11-27 15:10:00|32.31|32.01|32.34|32.04|32.35|32.05|32.28|31.98|79
1638026100000|2021-11-27 15:15:00|32.33|32.03|32.35|32.05|32.35|32.05|32.3|32|57
1638026400000|2021-11-27 15:20:00|32.34|32.04|32.38|32.08|32.39|32.09|32.34|32.04|47
1638026700000|2021-11-27 15:25:00|32.39|32.09|32.36|32.06|32.4|32.1|32.35|32.05|32
1638027000000|2021-11-27 15:30:00|32.35|32.05|32.46|32.16|32.46|32.16|32.34|32.04|94
1638027300000|2021-11-27 15:35:00|32.45|32.15|32.45|32.15|32.45|32.15|32.41|32.11|27
1638027600000|2021-11-27 15:40:00|32.46|32.16|32.58|32.28|32.58|32.28|32.45|32.15|48
1638027900000|2021-11-27 15:45:00|32.57|32.27|32.48|32.18|32.58|32.28|32.48|32.18|60
1638028200000|2021-11-27 15:50:00|32.47|32.17|32.52|32.22|32.56|32.26|32.44|32.14|61
1638028500000|2021-11-27 15:55:00|32.53|32.23|32.5|32.2|32.55|32.25|32.49|32.19|90
1638028800000|2021-11-27 16:00:00|32.51|32.21|32.46|32.16|32.53|32.23|32.44|32.14|87
1638029100000|2021-11-27 16:05:00|32.47|32.17|32.64|32.34|32.64|32.34|32.47|32.17|75
1638029400000|2021-11-27 16:10:00|32.63|32.33|32.64|32.34|32.65|32.35|32.59|32.29|63
1638029700000|2021-11-27 16:15:00|32.65|32.35|32.61|32.31|32.65|32.35|32.59|32.29|41
1638030000000|2021-11-27 16:20:00|32.62|32.32|32.54|32.24|32.62|32.32|32.54|32.24|39
1638030300000|2021-11-27 16:25:00|32.55|32.25|32.66|32.36|32.7|32.4|32.55|32.25|81
1638030600000|2021-11-27 16:30:00|32.65|32.35|32.61|32.31|32.66|32.36|32.57|32.27|55
1638030900000|2021-11-27 16:35:00|32.62|32.32|32.7|32.4|32.71|32.41|32.62|32.32|78
1638031200000|2021-11-27 16:40:00|32.69|32.39|32.72|32.42|32.73|32.43|32.64|32.34|61
1638031500000|2021-11-27 16:45:00|32.71|32.41|32.69|32.39|32.74|32.44|32.68|32.38|41
1638031800000|2021-11-27 16:50:00|32.68|32.38|32.62|32.32|32.71|32.41|32.61|32.31|68
1638032100000|2021-11-27 16:55:00|32.61|32.31|32.51|32.21|32.61|32.31|32.5|32.2|83
1638032400000|2021-11-27 17:00:00|32.52|32.22|32.58|32.28|32.58|32.28|32.51|32.21|75
1638032700000|2021-11-27 17:05:00|32.57|32.27|32.5|32.2|32.61|32.31|32.5|32.2|66
1638033000000|2021-11-27 17:10:00|32.49|32.19|32.53|32.23|32.56|32.26|32.49|32.19|57
1638033300000|2021-11-27 17:15:00|32.52|32.22|32.58|32.28|32.59|32.29|32.51|32.21|61
1638033600000|2021-11-27 17:20:00|32.57|32.27|32.54|32.24|32.58|32.28|32.52|32.22|34
1638033900000|2021-11-27 17:25:00|32.55|32.25|32.6|32.3|32.62|32.32|32.55|32.25|42
1638034200000|2021-11-27 17:30:00|32.59|32.29|32.51|32.21|32.61|32.31|32.5|32.2|63
1638034500000|2021-11-27 17:35:00|32.5|32.2|32.54|32.24|32.56|32.26|32.49|32.19|39
1638034800000|2021-11-27 17:40:00|32.53|32.23|32.41|32.11|32.53|32.23|32.4|32.1|74
1638035100000|2021-11-27 17:45:00|32.42|32.12|32.46|32.16|32.48|32.18|32.41|32.11|37
1638035400000|2021-11-27 17:50:00|32.47|32.17|32.48|32.18|32.49|32.19|32.46|32.16|58
1638035700000|2021-11-27 17:55:00|32.49|32.19|32.45|32.15|32.53|32.23|32.45|32.15|89
1638036000000|2021-11-27 18:00:00|32.44|32.14|32.43|32.13|32.5|32.2|32.42|32.12|61
1638036300000|2021-11-27 18:05:00|32.42|32.12|32.39|32.09|32.46|32.16|32.35|32.05|106
1638036600000|2021-11-27 18:10:00|32.4|32.1|32.4|32.1|32.41|32.11|32.36|32.06|87
1638036900000|2021-11-27 18:15:00|32.41|32.11|32.39|32.09|32.43|32.13|32.36|32.06|61
1638037200000|2021-11-27 18:20:00|32.4|32.1|32.4|32.1|32.45|32.15|32.39|32.09|45
1638037500000|2021-11-27 18:25:00|32.41|32.11|32.43|32.13|32.43|32.13|32.4|32.1|59
1638037800000|2021-11-27 18:30:00|32.42|32.12|32.45|32.15|32.47|32.17|32.42|32.12|62
1638038100000|2021-11-27 18:35:00|32.46|32.16|32.45|32.15|32.47|32.17|32.43|32.13|68
1638038400000|2021-11-27 18:40:00|32.46|32.16|32.52|32.22|32.54|32.24|32.46|32.16|47
1638038700000|2021-11-27 18:45:00|32.51|32.21|32.5|32.2|32.54|32.24|32.5|32.2|86
1638039000000|2021-11-27 18:50:00|32.49|32.19|32.49|32.19|32.51|32.21|32.44|32.14|60
1638039300000|2021-11-27 18:55:00|32.48|32.18|32.46|32.16|32.54|32.24|32.42|32.12|79
1638039600000|2021-11-27 19:00:00|32.47|32.17|32.45|32.15|32.53|32.23|32.44|32.14|58
1638039900000|2021-11-27 19:05:00|32.46|32.16|32.5|32.2|32.51|32.21|32.45|32.15|53
1638040200000|2021-11-27 19:10:00|32.49|32.19|32.49|32.19|32.51|32.21|32.46|32.16|37
1638040500000|2021-11-27 19:15:00|32.48|32.18|32.44|32.14|32.49|32.19|32.43|32.13|49
1638040800000|2021-11-27 19:20:00|32.45|32.15|32.42|32.12|32.46|32.16|32.39|32.09|40
1638041100000|2021-11-27 19:25:00|32.41|32.11|32.43|32.13|32.47|32.17|32.4|32.1|33
1638041400000|2021-11-27 19:30:00|32.42|32.12|32.47|32.17|32.47|32.17|32.41|32.11|22
1638041700000|2021-11-27 19:35:00|32.46|32.16|32.47|32.17|32.48|32.18|32.42|32.12|40
1638042000000|2021-11-27 19:40:00|32.46|32.16|32.47|32.17|32.5|32.2|32.46|32.16|32
1638042300000|2021-11-27 19:45:00|32.48|32.18|32.44|32.14|32.49|32.19|32.44|32.14|39
1638042600000|2021-11-27 19:50:00|32.45|32.15|32.51|32.21|32.53|32.23|32.44|32.14|38
1638042900000|2021-11-27 19:55:00|32.52|32.22|32.46|32.16|32.53|32.23|32.44|32.14|83
1638043200000|2021-11-27 20:00:00|32.45|32.15|32.61|32.31|32.62|32.32|32.45|32.15|86
1638043500000|2021-11-27 20:05:00|32.62|32.32|32.77|32.47|32.79|32.49|32.61|32.31|107
1638043800000|2021-11-27 20:10:00|32.76|32.46|32.77|32.47|32.77|32.47|32.73|32.43|69
1638044100000|2021-11-27 20:15:00|32.76|32.46|32.73|32.43|32.76|32.46|32.71|32.41|71
1638044400000|2021-11-27 20:20:00|32.72|32.42|32.73|32.43|32.74|32.44|32.68|32.38|77
1638044700000|2021-11-27 20:25:00|32.72|32.42|32.68|32.38|32.73|32.43|32.67|32.37|53
1638045000000|2021-11-27 20:30:00|32.67|32.37|32.65|32.35|32.7|32.4|32.65|32.35|54
1638045300000|2021-11-27 20:35:00|32.64|32.34|32.45|32.15|32.64|32.34|32.43|32.13|120
1638045600000|2021-11-27 20:40:00|32.44|32.14|32.38|32.08|32.46|32.16|32.35|32.05|133
1638045900000|2021-11-27 20:45:00|32.37|32.07|32.42|32.12|32.46|32.16|32.35|32.05|158
1638046200000|2021-11-27 20:50:00|32.41|32.11|32.31|32.01|32.44|32.14|32.31|32.01|81
1638046500000|2021-11-27 20:55:00|32.32|32.02|32.31|32.01|32.33|32.03|32.24|31.94|96
1638046800000|2021-11-27 21:00:00|32.3|32|32.32|32.02|32.42|32.12|32.25|31.95|168
1638047100000|2021-11-27 21:05:00|32.31|32.01|32.23|31.93|32.34|32.04|32.22|31.92|75
1638047400000|2021-11-27 21:10:00|32.24|31.94|32.26|31.96|32.3|32|32.23|31.93|63
1638047700000|2021-11-27 21:15:00|32.25|31.95|32.26|31.96|32.34|32.04|32.24|31.94|82
1638048000000|2021-11-27 21:20:00|32.27|31.97|32.35|32.05|32.4|32.1|32.26|31.96|68
1638048300000|2021-11-27 21:25:00|32.36|32.06|32.35|32.05|32.37|32.07|32.32|32.02|60
1638048600000|2021-11-27 21:30:00|32.36|32.06|32.44|32.14|32.45|32.15|32.35|32.05|51
1638048900000|2021-11-27 21:35:00|32.43|32.13|32.53|32.23|32.59|32.29|32.43|32.13|131
1638049200000|2021-11-27 21:40:00|32.52|32.22|32.51|32.21|32.53|32.23|32.46|32.16|63
1638049500000|2021-11-27 21:45:00|32.52|32.22|32.57|32.27|32.57|32.27|32.51|32.21|46
1638049800000|2021-11-27 21:50:00|32.56|32.26|32.59|32.29|32.59|32.29|32.55|32.25|53
1638050100000|2021-11-27 21:55:00|32.6|32.3|32.52|32.22|32.66|32.36|32.43|32.13|79
1638050400000|2021-11-27 22:00:00|32.53|32.23|32.69|32.39|32.73|32.43|32.52|32.22|102
1638050700000|2021-11-27 22:05:00|32.7|32.4|32.7|32.4|32.74|32.44|32.62|32.32|142
1638051000000|2021-11-27 22:10:00|32.71|32.41|32.72|32.42|32.73|32.43|32.7|32.4|76
1638051300000|2021-11-27 22:15:00|32.71|32.41|32.59|32.29|32.71|32.41|32.59|32.29|42
1638051600000|2021-11-27 22:20:00|32.58|32.28|32.57|32.27|32.59|32.29|32.57|32.27|20
1638051900000|2021-11-27 22:25:00|32.58|32.28|32.59|32.29|32.61|32.31|32.57|32.27|36
1638052200000|2021-11-27 22:30:00|32.6|32.3|32.61|32.31|32.62|32.32|32.59|32.29|34
1638052500000|2021-11-27 22:35:00|32.62|32.32|32.67|32.37|32.68|32.38|32.61|32.31|42
1638052800000|2021-11-27 22:40:00|32.66|32.36|32.67|32.37|32.68|32.38|32.66|32.36|52
1638053100000|2021-11-27 22:45:00|32.68|32.38|32.69|32.39|32.71|32.41|32.66|32.36|32
1638053400000|2021-11-27 22:50:00|32.7|32.4|32.73|32.43|32.74|32.44|32.69|32.39|68
1638053700000|2021-11-27 22:55:00|32.72|32.42|32.66|32.36|32.74|32.44|32.66|32.36|108
1638054000000|2021-11-27 23:00:00|32.65|32.35|32.65|32.35|32.71|32.41|32.63|32.33|96
1638054300000|2021-11-27 23:05:00|32.66|32.36|32.64|32.34|32.66|32.36|32.64|32.34|73
1638054600000|2021-11-27 23:10:00|32.65|32.35|32.65|32.35|32.67|32.37|32.64|32.34|45
1638054900000|2021-11-27 23:15:00|32.64|32.34|32.59|32.29|32.68|32.38|32.59|32.29|58
1638055200000|2021-11-27 23:20:00|32.6|32.3|32.5|32.2|32.6|32.3|32.5|32.2|91
1638055500000|2021-11-27 23:25:00|32.49|32.19|32.51|32.21|32.52|32.22|32.49|32.19|29
1638055800000|2021-11-27 23:30:00|32.5|32.2|32.5|32.2|32.51|32.21|32.47|32.17|39
1638056100000|2021-11-27 23:35:00|32.51|32.21|32.54|32.24|32.54|32.24|32.49|32.19|44
1638056400000|2021-11-27 23:40:00|32.53|32.23|32.56|32.26|32.56|32.26|32.51|32.21|64
1638056700000|2021-11-27 23:45:00|32.55|32.25|32.53|32.23|32.56|32.26|32.53|32.23|51
1638057000000|2021-11-27 23:50:00|32.54|32.24|32.58|32.28|32.61|32.31|32.53|32.23|71
1638057300000|2021-11-27 23:55:00|32.59|32.29|32.71|32.41|32.73|32.43|32.58|32.28|87
1638057600000|2021-11-28 00:00:00|32.7|32.4|32.66|32.36|32.72|32.42|32.62|32.32|90
1638057900000|2021-11-28 00:05:00|32.67|32.37|32.75|32.45|32.79|32.49|32.66|32.36|99
1638058200000|2021-11-28 00:10:00|32.74|32.44|32.66|32.36|32.76|32.46|32.62|32.32|110
1638058500000|2021-11-28 00:15:00|32.65|32.35|32.69|32.39|32.72|32.42|32.63|32.33|63
1638058800000|2021-11-28 00:20:00|32.68|32.38|32.66|32.36|32.69|32.39|32.65|32.35|53
1638059100000|2021-11-28 00:25:00|32.65|32.35|32.51|32.21|32.65|32.35|32.51|32.21|69
1638059400000|2021-11-28 00:30:00|32.5|32.2|32.5|32.2|32.54|32.24|32.49|32.19|41
1638059700000|2021-11-28 00:35:00|32.51|32.21|32.36|32.06|32.53|32.23|32.35|32.05|66
1638060000000|2021-11-28 00:40:00|32.35|32.05|32.37|32.07|32.37|32.07|32.31|32.01|117
1638060300000|2021-11-28 00:45:00|32.38|32.08|32.56|32.26|32.56|32.26|32.38|32.08|160
1638060600000|2021-11-28 00:50:00|32.55|32.25|32.59|32.29|32.59|32.29|32.51|32.21|107
1638060900000|2021-11-28 00:55:00|32.6|32.3|32.54|32.24|32.62|32.32|32.53|32.23|89
1638061200000|2021-11-28 01:00:00|32.53|32.23|32.53|32.23|32.54|32.24|32.51|32.21|53
1638061500000|2021-11-28 01:05:00|32.54|32.24|32.48|32.18|32.57|32.27|32.47|32.17|76
1638061800000|2021-11-28 01:10:00|32.47|32.17|32.32|32.02|32.48|32.18|32.31|32.01|97
1638062100000|2021-11-28 01:15:00|32.33|32.03|32.26|31.96|32.35|32.05|32.26|31.96|107
1638062400000|2021-11-28 01:20:00|32.25|31.95|32.13|31.83|32.26|31.96|32.11|31.81|91
1638062700000|2021-11-28 01:25:00|32.12|31.82|32.11|31.81|32.19|31.89|32.09|31.79|102
1638063000000|2021-11-28 01:30:00|32.12|31.82|31.98|31.68|32.13|31.83|31.97|31.67|111
1638063300000|2021-11-28 01:35:00|31.97|31.67|32.01|31.71|32.04|31.74|31.93|31.63|195
1638063600000|2021-11-28 01:40:00|31.99|31.69|32|31.7|32.14|31.84|31.99|31.69|198
1638063900000|2021-11-28 01:45:00|32.01|31.71|32|31.7|32.03|31.73|31.95|31.65|166
1638064200000|2021-11-28 01:50:00|31.99|31.69|31.82|31.52|32|31.7|31.78|31.48|189
1638064500000|2021-11-28 01:55:00|31.81|31.51|31.85|31.55|31.9|31.6|31.8|31.5|163
1638064800000|2021-11-28 02:00:00|31.86|31.56|31.8|31.5|31.86|31.56|31.74|31.44|130
1638065100000|2021-11-28 02:05:00|31.79|31.49|31.88|31.58|31.97|31.67|31.79|31.49|162
1638065400000|2021-11-28 02:10:00|31.89|31.59|32.03|31.73|32.04|31.74|31.86|31.56|131
1638065700000|2021-11-28 02:15:00|32.02|31.72|31.99|31.69|32.03|31.73|31.96|31.66|127
1638066000000|2021-11-28 02:20:00|32|31.7|31.88|31.58|32|31.7|31.87|31.57|95
1638066300000|2021-11-28 02:25:00|31.87|31.57|31.86|31.56|31.94|31.64|31.81|31.51|124
1638066600000|2021-11-28 02:30:00|31.85|31.55|31.63|31.33|31.85|31.55|31.63|31.33|109
1638066900000|2021-11-28 02:35:00|31.62|31.32|31.65|31.35|31.7|31.4|31.47|31.17|293
1638067200000|2021-11-28 02:40:00|31.64|31.34|31.5|31.2|31.65|31.35|31.27|30.97|322
1638067500000|2021-11-28 02:45:00|31.49|31.19|31.72|31.42|31.72|31.42|31.48|31.18|315
1638067800000|2021-11-28 02:50:00|31.7|31.4|31.58|31.28|31.74|31.44|31.58|31.28|223
1638068100000|2021-11-28 02:55:00|31.59|31.29|31.81|31.51|31.81|31.51|31.55|31.25|180
1638068400000|2021-11-28 03:00:00|31.82|31.52|31.79|31.49|31.85|31.55|31.78|31.48|94
1638068700000|2021-11-28 03:05:00|31.8|31.5|31.72|31.42|31.81|31.51|31.71|31.41|90
1638069000000|2021-11-28 03:10:00|31.71|31.41|31.61|31.31|31.72|31.42|31.6|31.3|119
1638069300000|2021-11-28 03:15:00|31.62|31.32|31.64|31.34|31.75|31.45|31.59|31.29|131
1638069600000|2021-11-28 03:20:00|31.63|31.33|31.64|31.34|31.68|31.38|31.6|31.3|121
1638069900000|2021-11-28 03:25:00|31.63|31.33|31.6|31.3|31.69|31.39|31.56|31.26|158
1638070200000|2021-11-28 03:30:00|31.61|31.31|31.57|31.27|31.64|31.34|31.54|31.24|111
1638070500000|2021-11-28 03:35:00|31.56|31.26|31.56|31.26|31.61|31.31|31.52|31.22|144
1638070800000|2021-11-28 03:40:00|31.55|31.25|31.49|31.19|31.56|31.26|31.49|31.19|73
1638071100000|2021-11-28 03:45:00|31.48|31.18|31.59|31.29|31.6|31.3|31.43|31.13|133
1638071400000|2021-11-28 03:50:00|31.58|31.28|31.55|31.25|31.65|31.35|31.53|31.23|148
1638071700000|2021-11-28 03:55:00|31.54|31.24|31.56|31.26|31.57|31.27|31.51|31.21|81
1638072000000|2021-11-28 04:00:00|31.57|31.27|31.75|31.45|31.75|31.45|31.53|31.23|134
1638072300000|2021-11-28 04:05:00|31.74|31.44|31.57|31.27|31.75|31.45|31.56|31.26|124
1638072600000|2021-11-28 04:10:00|31.58|31.28|31.52|31.22|31.67|31.37|31.49|31.19|133
1638072900000|2021-11-28 04:15:00|31.53|31.23|31.43|31.13|31.55|31.25|31.36|31.06|250
1638073200000|2021-11-28 04:20:00|31.42|31.12|31.33|31.03|31.42|31.12|31.13|30.83|238
1638073500000|2021-11-28 04:25:00|31.34|31.04|31.38|31.08|31.44|31.14|31.27|30.97|172
1638073800000|2021-11-28 04:30:00|31.37|31.07|31.38|31.08|31.43|31.13|31.33|31.03|104
1638074100000|2021-11-28 04:35:00|31.39|31.09|31.3|31|31.4|31.1|31.3|31|101
1638074400000|2021-11-28 04:40:00|31.29|30.99|31.16|30.86|31.3|31|31.15|30.85|110
1638074700000|2021-11-28 04:45:00|31.15|30.85|31.16|30.86|31.17|30.87|31.14|30.84|46
1638075000000|2021-11-28 04:50:00|31.15|30.85|31.37|31.07|31.37|31.07|31.13|30.83|129
1638075300000|2021-11-28 04:55:00|31.36|31.06|31.22|30.92|31.36|31.06|31.16|30.86|111
1638075600000|2021-11-28 05:00:00|31.21|30.91|31.38|31.08|31.39|31.09|31.13|30.83|113
1638075900000|2021-11-28 05:05:00|31.37|31.07|31.41|31.11|31.41|31.11|31.27|30.97|112
1638076200000|2021-11-28 05:10:00|31.4|31.1|31.45|31.15|31.5|31.2|31.37|31.07|58
1638076500000|2021-11-28 05:15:00|31.46|31.16|31.49|31.19|31.52|31.22|31.38|31.08|129
1638076800000|2021-11-28 05:20:00|31.48|31.18|31.46|31.16|31.51|31.21|31.45|31.15|87
1638077100000|2021-11-28 05:25:00|31.45|31.15|31.43|31.13|31.47|31.17|31.37|31.07|122
1638077400000|2021-11-28 05:30:00|31.44|31.14|31.48|31.18|31.5|31.2|31.39|31.09|96
1638077700000|2021-11-28 05:35:00|31.46|31.16|31.4|31.1|31.48|31.18|31.39|31.09|73
1638078000000|2021-11-28 05:40:00|31.39|31.09|31.37|31.07|31.4|31.1|31.31|31.01|97
1638078300000|2021-11-28 05:45:00|31.36|31.06|31.41|31.11|31.45|31.15|31.36|31.06|126
1638078600000|2021-11-28 05:50:00|31.43|31.13|31.4|31.1|31.45|31.15|31.38|31.08|84
1638078900000|2021-11-28 05:55:00|31.41|31.11|31.42|31.12|31.42|31.12|31.35|31.05|88
1638079200000|2021-11-28 06:00:00|31.43|31.13|31.28|30.98|31.43|31.13|31.28|30.98|80
1638079500000|2021-11-28 06:05:00|31.29|30.99|31.27|30.97|31.34|31.04|31.27|30.97|59
1638079800000|2021-11-28 06:10:00|31.26|30.96|31.24|30.94|31.28|30.98|31.23|30.93|71
1638080100000|2021-11-28 06:15:00|31.25|30.95|31.23|30.93|31.25|30.95|31.2|30.9|89
1638080400000|2021-11-28 06:20:00|31.24|30.94|31.3|31|31.3|31|31.22|30.92|66
1638080700000|2021-11-28 06:25:00|31.31|31.01|31.33|31.03|31.34|31.04|31.27|30.97|47
1638081000000|2021-11-28 06:30:00|31.32|31.02|31.35|31.05|31.39|31.09|31.32|31.02|66
1638081300000|2021-11-28 06:35:00|31.36|31.06|31.38|31.08|31.39|31.09|31.33|31.03|61
1638081600000|2021-11-28 06:40:00|31.37|31.07|31.35|31.05|31.38|31.08|31.32|31.02|92
1638081900000|2021-11-28 06:45:00|31.36|31.06|31.47|31.17|31.47|31.17|31.35|31.05|121
1638082200000|2021-11-28 06:50:00|31.46|31.16|31.45|31.15|31.51|31.21|31.44|31.14|75
1638082500000|2021-11-28 06:55:00|31.44|31.14|31.44|31.14|31.45|31.15|31.41|31.11|66
1638082800000|2021-11-28 07:00:00|31.43|31.13|31.36|31.06|31.45|31.15|31.36|31.06|63
1638083100000|2021-11-28 07:05:00|31.34|31.04|31.36|31.06|31.36|31.06|31.34|31.04|56
1638083400000|2021-11-28 07:10:00|31.35|31.05|31.37|31.07|31.37|31.07|31.35|31.05|27
1638083700000|2021-11-28 07:15:00|31.36|31.06|31.32|31.02|31.37|31.07|31.32|31.02|43
1638084000000|2021-11-28 07:20:00|31.33|31.03|31.37|31.07|31.4|31.1|31.32|31.02|84
1638084300000|2021-11-28 07:25:00|31.36|31.06|31.33|31.03|31.36|31.06|31.3|31|73
1638084600000|2021-11-28 07:30:00|31.32|31.02|31.37|31.07|31.39|31.09|31.32|31.02|51
1638084900000|2021-11-28 07:35:00|31.36|31.06|31.39|31.09|31.39|31.09|31.34|31.04|48
1638085200000|2021-11-28 07:40:00|31.38|31.08|31.37|31.07|31.39|31.09|31.36|31.06|36
1638085500000|2021-11-28 07:45:00|31.38|31.08|31.42|31.12|31.44|31.14|31.37|31.07|61
1638085800000|2021-11-28 07:50:00|31.43|31.13|31.42|31.12|31.44|31.14|31.41|31.11|35
1638086100000|2021-11-28 07:55:00|31.43|31.13|31.37|31.07|31.43|31.13|31.33|31.03|92
1638086400000|2021-11-28 08:00:00|31.38|31.08|31.31|31.01|31.39|31.09|31.31|31.01|57
1638086700000|2021-11-28 08:05:00|31.32|31.02|31.32|31.02|31.34|31.04|31.31|31.01|49
1638087000000|2021-11-28 08:10:00|31.33|31.03|31.34|31.04|31.34|31.04|31.33|31.03|46
1638087300000|2021-11-28 08:15:00|31.35|31.05|31.32|31.02|31.41|31.11|31.32|31.02|64
1638087600000|2021-11-28 08:20:00|31.33|31.03|31.3|31|31.35|31.05|31.29|30.99|37
1638087900000|2021-11-28 08:25:00|31.29|30.99|31.28|30.98|31.3|31|31.26|30.96|41
1638088200000|2021-11-28 08:30:00|31.29|30.99|31.15|30.85|31.29|30.99|31.15|30.85|55
1638088500000|2021-11-28 08:35:00|31.16|30.86|31.16|30.86|31.18|30.88|31.15|30.85|67
1638088800000|2021-11-28 08:40:00|31.17|30.87|31.17|30.87|31.18|30.88|31.16|30.86|11
1638089100000|2021-11-28 08:45:00|31.18|30.88|31.1|30.8|31.18|30.88|31.1|30.8|72
1638089400000|2021-11-28 08:50:00|31.11|30.81|31.07|30.77|31.12|30.82|31.07|30.77|55
1638089700000|2021-11-28 08:55:00|31.08|30.78|31.09|30.79|31.12|30.82|31.07|30.77|48
1638090000000|2021-11-28 09:00:00|31.1|30.8|31.09|30.79|31.11|30.81|31.09|30.79|49
1638090300000|2021-11-28 09:05:00|31.08|30.78|31.06|30.76|31.09|30.79|31.04|30.74|31
1638090600000|2021-11-28 09:10:00|31.07|30.77|31.03|30.73|31.08|30.78|31.03|30.73|33
1638090900000|2021-11-28 09:15:00|31.02|30.72|31.01|30.71|31.05|30.75|31.01|30.71|76
1638091200000|2021-11-28 09:20:00|31|30.7|31.01|30.71|31.02|30.72|31|30.7|36
1638091500000|2021-11-28 09:25:00|31.02|30.72|31.05|30.75|31.06|30.76|31.01|30.71|50
1638091800000|2021-11-28 09:30:00|31.06|30.76|31.08|30.78|31.08|30.78|31.05|30.75|41
1638092100000|2021-11-28 09:35:00|31.07|30.77|31.12|30.82|31.13|30.83|31.05|30.75|37
1638092400000|2021-11-28 09:40:00|31.13|30.83|31.23|30.93|31.26|30.96|31.13|30.83|53
1638092700000|2021-11-28 09:45:00|31.22|30.92|31.26|30.96|31.27|30.97|31.19|30.89|43
1638093000000|2021-11-28 09:50:00|31.27|30.97|31.25|30.95|31.29|30.99|31.23|30.93|39
1638093300000|2021-11-28 09:55:00|31.24|30.94|31.23|30.93|31.28|30.98|31.19|30.89|40
1638093600000|2021-11-28 10:00:00|31.24|30.94|31.15|30.85|31.24|30.94|31.14|30.84|82
1638093900000|2021-11-28 10:05:00|31.14|30.84|31.12|30.82|31.17|30.87|31.1|30.8|59
1638094200000|2021-11-28 10:10:00|31.13|30.83|31.23|30.93|31.24|30.94|31.12|30.82|52
1638094500000|2021-11-28 10:15:00|31.22|30.92|31.19|30.89|31.23|30.93|31.16|30.86|43
1638094800000|2021-11-28 10:20:00|31.18|30.88|31.21|30.91|31.22|30.92|31.17|30.87|18
1638095100000|2021-11-28 10:25:00|31.22|30.92|31.18|30.88|31.22|30.92|31.15|30.85|34
1638095400000|2021-11-28 10:30:00|31.19|30.89|31.24|30.94|31.25|30.95|31.18|30.88|42
1638095700000|2021-11-28 10:35:00|31.25|30.95|31.26|30.96|31.26|30.96|31.23|30.93|62
1638096000000|2021-11-28 10:40:00|31.27|30.97|31.3|31|31.32|31.02|31.26|30.96|78
1638096300000|2021-11-28 10:45:00|31.31|31.01|31.46|31.16|31.47|31.17|31.31|31.01|122
1638096600000|2021-11-28 10:50:00|31.45|31.15|31.48|31.18|31.5|31.2|31.42|31.12|78
1638096900000|2021-11-28 10:55:00|31.49|31.19|31.37|31.07|31.49|31.19|31.36|31.06|86
1638097200000|2021-11-28 11:00:00|31.36|31.06|31.44|31.14|31.46|31.16|31.36|31.06|79
1638097500000|2021-11-28 11:05:00|31.45|31.15|31.4|31.1|31.45|31.15|31.39|31.09|109
1638097800000|2021-11-28 11:10:00|31.41|31.11|31.35|31.05|31.43|31.13|31.35|31.05|121
1638098100000|2021-11-28 11:15:00|31.36|31.06|31.36|31.06|31.38|31.08|31.32|31.02|49
1638098400000|2021-11-28 11:20:00|31.35|31.05|31.39|31.09|31.43|31.13|31.31|31.01|89
1638098700000|2021-11-28 11:25:00|31.38|31.08|31.4|31.1|31.41|31.11|31.38|31.08|49
1638099000000|2021-11-28 11:30:00|31.41|31.11|31.37|31.07|31.41|31.11|31.33|31.03|71
1638099300000|2021-11-28 11:35:00|31.38|31.08|31.36|31.06|31.39|31.09|31.35|31.05|57
1638099600000|2021-11-28 11:40:00|31.37|31.07|31.32|31.02|31.37|31.07|31.32|31.02|60
1638099900000|2021-11-28 11:45:00|31.31|31.01|31.3|31|31.35|31.05|31.3|31|70
1638100200000|2021-11-28 11:50:00|31.31|31.01|31.33|31.03|31.33|31.03|31.31|31.01|23
1638100500000|2021-11-28 11:55:00|31.34|31.04|31.3|31|31.35|31.05|31.29|30.99|61
1638100800000|2021-11-28 12:00:00|31.31|31.01|31.29|30.99|31.35|31.05|31.29|30.99|57
1638101100000|2021-11-28 12:05:00|31.28|30.98|31.3|31|31.35|31.05|31.27|30.97|57
1638101400000|2021-11-28 12:10:00|31.29|30.99|31.33|31.03|31.33|31.03|31.29|30.99|11
1638101700000|2021-11-28 12:15:00|31.34|31.04|31.29|30.99|31.34|31.04|31.22|30.92|78
1638102000000|2021-11-28 12:20:00|31.3|31|31.19|30.89|31.3|31|31.19|30.89|66
1638102300000|2021-11-28 12:25:00|31.2|30.9|31.17|30.87|31.2|30.9|31.12|30.82|77
1638102600000|2021-11-28 12:30:00|31.16|30.86|31.18|30.88|31.19|30.89|31.13|30.83|51
1638102900000|2021-11-28 12:35:00|31.19|30.89|31.22|30.92|31.24|30.94|31.16|30.86|52
1638103200000|2021-11-28 12:40:00|31.23|30.93|31.18|30.88|31.24|30.94|31.16|30.86|79
1638103500000|2021-11-28 12:45:00|31.19|30.89|31.28|30.98|31.28|30.98|31.19|30.89|38
1638103800000|2021-11-28 12:50:00|31.27|30.97|31.41|31.11|31.41|31.11|31.26|30.96|47
1638104100000|2021-11-28 12:55:00|31.42|31.12|31.35|31.05|31.44|31.14|31.32|31.02|72
1638104400000|2021-11-28 13:00:00|31.36|31.06|31.36|31.06|31.39|31.09|31.34|31.04|47
1638104700000|2021-11-28 13:05:00|31.35|31.05|31.31|31.01|31.39|31.09|31.27|30.97|69
1638105000000|2021-11-28 13:10:00|31.3|31|31.23|30.93|31.31|31.01|31.2|30.9|74
1638105300000|2021-11-28 13:15:00|31.22|30.92|31.19|30.89|31.23|30.93|31.19|30.89|44
1638105600000|2021-11-28 13:20:00|31.2|30.9|31.22|30.92|31.26|30.96|31.2|30.9|53
1638105900000|2021-11-28 13:25:00|31.21|30.91|31.25|30.95|31.26|30.96|31.21|30.91|55
1638106200000|2021-11-28 13:30:00|31.26|30.96|31.22|30.92|31.27|30.97|31.22|30.92|61
1638106500000|2021-11-28 13:35:00|31.21|30.91|31.19|30.89|31.21|30.91|31.18|30.88|55
1638106800000|2021-11-28 13:40:00|31.2|30.9|31.15|30.85|31.2|30.9|31.15|30.85|28
1638107100000|2021-11-28 13:45:00|31.14|30.84|31.24|30.94|31.25|30.95|31.13|30.83|57
1638107400000|2021-11-28 13:50:00|31.25|30.95|31.22|30.92|31.25|30.95|31.19|30.89|50
1638107700000|2021-11-28 13:55:00|31.23|30.93|31.24|30.94|31.25|30.95|31.21|30.91|52
1638108000000|2021-11-28 14:00:00|31.25|30.95|31.31|31.01|31.31|31.01|31.23|30.93|89
1638108300000|2021-11-28 14:05:00|31.3|31|31.25|30.95|31.32|31.02|31.23|30.93|73
1638108600000|2021-11-28 14:10:00|31.24|30.94|31.08|30.78|31.25|30.95|31.07|30.77|92
1638108900000|2021-11-28 14:15:00|31.09|30.79|31.18|30.88|31.2|30.9|31.02|30.72|162
1638109200000|2021-11-28 14:20:00|31.17|30.87|31.21|30.91|31.21|30.91|31.14|30.84|91
1638109500000|2021-11-28 14:25:00|31.2|30.9|31.21|30.91|31.33|31.03|31.18|30.88|133
1638109800000|2021-11-28 14:30:00|31.22|30.92|31.3|31|31.32|31.02|31.2|30.9|81
1638110100000|2021-11-28 14:35:00|31.29|30.99|31.28|30.98|31.31|31.01|31.26|30.96|66
1638110400000|2021-11-28 14:40:00|31.26|30.96|31.14|30.84|31.28|30.98|31.14|30.84|113
1638110700000|2021-11-28 14:45:00|31.15|30.85|31.18|30.88|31.2|30.9|31.13|30.83|89
1638111000000|2021-11-28 14:50:00|31.19|30.89|31.25|30.95|31.27|30.97|31.17|30.87|50
1638111300000|2021-11-28 14:55:00|31.26|30.96|31.26|30.96|31.26|30.96|31.21|30.91|76
1638111600000|2021-11-28 15:00:00|31.27|30.97|31.31|31.01|31.32|31.02|31.27|30.97|53
1638111900000|2021-11-28 15:05:00|31.32|31.02|31.23|30.93|31.33|31.03|31.21|30.91|70
1638112200000|2021-11-28 15:10:00|31.24|30.94|31.26|30.96|31.29|30.99|31.23|30.93|71
1638112500000|2021-11-28 15:15:00|31.27|30.97|31.21|30.91|31.3|31|31.21|30.91|95
1638112800000|2021-11-28 15:20:00|31.2|30.9|31.19|30.89|31.2|30.9|31.18|30.88|32
1638113100000|2021-11-28 15:25:00|31.18|30.88|31.14|30.84|31.19|30.89|31.14|30.84|65
1638113400000|2021-11-28 15:30:00|31.13|30.83|31.23|30.93|31.23|30.93|31.13|30.83|33
1638113700000|2021-11-28 15:35:00|31.22|30.92|31.31|31.01|31.33|31.03|31.22|30.92|77
1638114000000|2021-11-28 15:40:00|31.32|31.02|31.33|31.03|31.33|31.03|31.31|31.01|10
1638114300000|2021-11-28 15:45:00|31.32|31.02|31.31|31.01|31.33|31.03|31.28|30.98|26
1638114600000|2021-11-28 15:50:00|31.32|31.02|31.32|31.02|31.35|31.05|31.31|31.01|41
1638114900000|2021-11-28 15:55:00|31.31|31.01|31.26|30.96|31.32|31.02|31.26|30.96|36
1638115200000|2021-11-28 16:00:00|31.27|30.97|31.25|30.95|31.28|30.98|31.22|30.92|53
1638115500000|2021-11-28 16:05:00|31.24|30.94|31.21|30.91|31.3|31|31.21|30.91|69
1638115800000|2021-11-28 16:10:00|31.2|30.9|31.17|30.87|31.2|30.9|31.13|30.83|62
1638116100000|2021-11-28 16:15:00|31.16|30.86|31.21|30.91|31.24|30.94|31.1|30.8|95
1638116400000|2021-11-28 16:20:00|31.22|30.92|31.1|30.8|31.22|30.92|31.1|30.8|131
1638116700000|2021-11-28 16:25:00|31.09|30.79|31.06|30.76|31.11|30.81|31.04|30.74|104
1638117000000|2021-11-28 16:30:00|31.05|30.75|31.04|30.74|31.09|30.79|31.04|30.74|74
1638117300000|2021-11-28 16:35:00|31.03|30.73|30.93|30.63|31.05|30.75|30.93|30.63|80
1638117600000|2021-11-28 16:40:00|30.94|30.64|30.87|30.57|30.97|30.67|30.85|30.55|84
1638117900000|2021-11-28 16:45:00|30.88|30.58|30.97|30.67|31|30.7|30.87|30.57|117
1638118200000|2021-11-28 16:50:00|30.96|30.66|31|30.7|31.02|30.72|30.96|30.66|89
1638118500000|2021-11-28 16:55:00|31.01|30.71|31.04|30.74|31.06|30.76|31|30.7|48
1638118800000|2021-11-28 17:00:00|31.05|30.75|31.02|30.72|31.06|30.76|30.97|30.67|67
1638119100000|2021-11-28 17:05:00|31.03|30.73|31.11|30.81|31.11|30.81|31.02|30.72|49
1638119400000|2021-11-28 17:10:00|31.12|30.82|31.17|30.87|31.18|30.88|31.11|30.81|43
1638119700000|2021-11-28 17:15:00|31.16|30.86|31.11|30.81|31.16|30.86|31.07|30.77|74
1638120000000|2021-11-28 17:20:00|31.12|30.82|31.05|30.75|31.12|30.82|31.04|30.74|50
1638120300000|2021-11-28 17:25:00|31.04|30.74|31.01|30.71|31.17|30.87|31|30.7|132
1638120600000|2021-11-28 17:30:00|31|30.7|30.95|30.65|31|30.7|30.94|30.64|78
1638120900000|2021-11-28 17:35:00|30.94|30.64|30.75|30.45|30.95|30.65|30.75|30.45|140
1638121200000|2021-11-28 17:40:00|30.74|30.44|30.78|30.48|30.82|30.52|30.72|30.42|123
1638121500000|2021-11-28 17:45:00|30.79|30.49|30.78|30.48|30.79|30.49|30.72|30.42|94
1638121800000|2021-11-28 17:50:00|30.77|30.47|30.83|30.53|30.92|30.62|30.77|30.47|111
1638122100000|2021-11-28 17:55:00|30.84|30.54|30.86|30.56|30.87|30.57|30.79|30.49|108
1638122400000|2021-11-28 18:00:00|30.85|30.55|30.88|30.58|30.93|30.63|30.83|30.53|125
1638122700000|2021-11-28 18:05:00|30.87|30.57|30.86|30.56|30.87|30.57|30.82|30.52|86
1638123000000|2021-11-28 18:10:00|30.87|30.57|30.79|30.49|30.88|30.58|30.76|30.46|99
1638123300000|2021-11-28 18:15:00|30.78|30.48|30.74|30.44|30.83|30.53|30.74|30.44|109
1638123600000|2021-11-28 18:20:00|30.73|30.43|30.6|30.3|30.74|30.44|30.54|30.24|171
1638123900000|2021-11-28 18:25:00|30.61|30.31|30.44|30.14|30.61|30.31|30.44|30.14|175
1638124200000|2021-11-28 18:30:00|30.45|30.15|30.46|30.16|30.49|30.19|30.44|30.14|140
1638124500000|2021-11-28 18:35:00|30.47|30.17|30.38|30.08|30.52|30.22|30.37|30.07|192
1638124800000|2021-11-28 18:40:00|30.39|30.09|30.59|30.29|30.59|30.29|30.25|29.95|275
1638125100000|2021-11-28 18:45:00|30.58|30.28|30.74|30.44|30.76|30.46|30.56|30.26|252
1638125400000|2021-11-28 18:50:00|30.75|30.45|30.72|30.42|30.75|30.45|30.56|30.26|265
1638125700000|2021-11-28 18:55:00|30.73|30.43|30.81|30.51|30.83|30.53|30.73|30.43|143
1638126000000|2021-11-28 19:00:00|30.82|30.52|30.84|30.54|30.85|30.55|30.75|30.45|122
1638126300000|2021-11-28 19:05:00|30.85|30.55|31|30.7|31.01|30.71|30.82|30.52|156
1638126600000|2021-11-28 19:10:00|31.01|30.71|31.07|30.77|31.1|30.8|30.99|30.69|168
1638126900000|2021-11-28 19:15:00|31.08|30.78|31.05|30.75|31.09|30.79|31.02|30.72|119
1638127200000|2021-11-28 19:20:00|31.04|30.74|30.98|30.68|31.05|30.75|30.98|30.68|87
1638127500000|2021-11-28 19:25:00|30.99|30.69|30.97|30.67|30.99|30.69|30.94|30.64|73
1638127800000|2021-11-28 19:30:00|30.98|30.68|31.09|30.79|31.09|30.79|30.98|30.68|96
1638128100000|2021-11-28 19:35:00|31.1|30.8|31.18|30.88|31.24|30.94|31.09|30.79|149
1638128400000|2021-11-28 19:40:00|31.19|30.89|31.12|30.82|31.23|30.93|31.11|30.81|127
1638128700000|2021-11-28 19:45:00|31.13|30.83|31.23|30.93|31.23|30.93|31.13|30.83|91
1638129000000|2021-11-28 19:50:00|31.24|30.94|31.22|30.92|31.24|30.94|31.2|30.9|47
1638129300000|2021-11-28 19:55:00|31.23|30.93|31.15|30.85|31.23|30.93|31.12|30.82|57
1638129600000|2021-11-28 20:00:00|31.16|30.86|31.24|30.94|31.24|30.94|31.15|30.85|82
1638129900000|2021-11-28 20:05:00|31.23|30.93|31.24|30.94|31.25|30.95|31.21|30.91|60
1638130200000|2021-11-28 20:10:00|31.23|30.93|31.28|30.98|31.29|30.99|31.22|30.92|48
1638130500000|2021-11-28 20:15:00|31.29|30.99|31.24|30.94|31.29|30.99|31.24|30.94|80
1638130800000|2021-11-28 20:20:00|31.25|30.95|31.27|30.97|31.27|30.97|31.22|30.92|73
1638131100000|2021-11-28 20:25:00|31.28|30.98|31.31|31.01|31.32|31.02|31.25|30.95|54
1638131400000|2021-11-28 20:30:00|31.32|31.02|31.41|31.11|31.43|31.13|31.32|31.02|88
1638131700000|2021-11-28 20:35:00|31.42|31.12|31.47|31.17|31.51|31.21|31.42|31.12|110
1638132000000|2021-11-28 20:40:00|31.48|31.18|31.72|31.22|31.72|31.33|31.47|31.16|131
1638132300000|2021-11-28 20:45:00|31.73|31.23|31.72|31.22|31.8|31.3|31.72|31.22|100
1638132600000|2021-11-28 20:50:00|31.73|31.23|31.76|31.26|31.76|31.26|31.68|31.18|94
1638132900000|2021-11-28 20:55:00|31.77|31.27|31.76|31.26|31.78|31.28|31.74|31.24|84
1638133200000|2021-11-28 21:00:00|31.77|31.27|31.79|31.29|31.81|31.31|31.77|31.27|109
1638133500000|2021-11-28 21:05:00|31.78|31.28|31.76|31.26|31.8|31.3|31.72|31.22|126
1638133800000|2021-11-28 21:10:00|31.77|31.27|31.79|31.29|31.88|31.38|31.76|31.26|113
1638134100000|2021-11-28 21:15:00|31.8|31.3|31.83|31.33|31.86|31.36|31.79|31.29|60
1638134400000|2021-11-28 21:20:00|31.82|31.32|31.86|31.36|31.86|31.36|31.79|31.29|77
1638134700000|2021-11-28 21:25:00|31.87|31.37|31.97|31.47|32.04|31.54|31.87|31.37|197
1638135000000|2021-11-28 21:30:00|31.96|31.46|31.9|31.4|31.96|31.46|31.88|31.38|135
1638135300000|2021-11-28 21:35:00|31.91|31.41|32.04|31.54|32.04|31.54|31.87|31.37|119
1638135600000|2021-11-28 21:40:00|32.05|31.55|32.07|31.57|32.08|31.58|32.02|31.52|79
1638135900000|2021-11-28 21:45:00|32.08|31.58|32.08|31.58|32.08|31.58|32.04|31.54|61
1638136200000|2021-11-28 21:50:00|32.09|31.59|32.27|31.77|32.28|31.78|32.08|31.58|103
1638136500000|2021-11-28 21:55:00|32.28|31.78|32.2|31.7|32.28|31.78|32.16|31.66|160
1638136800000|2021-11-28 22:00:00|32.19|31.69|32.33|31.83|32.35|31.85|32.19|31.69|145
1638137100000|2021-11-28 22:05:00|32.34|31.84|32.17|31.87|32.39|31.97|32.17|31.81|170
1638137400000|2021-11-28 22:10:00|32.18|31.88|32.16|31.86|32.2|31.9|32.07|31.77|216
1638137700000|2021-11-28 22:15:00|32.17|31.87|32.12|31.82|32.24|31.94|32.1|31.8|131
1638138000000|2021-11-28 22:20:00|32.11|31.81|32.18|31.88|32.18|31.88|32.11|31.81|74
1638138300000|2021-11-28 22:25:00|32.19|31.89|32.16|31.86|32.21|31.91|32.16|31.86|66
1638138600000|2021-11-28 22:30:00|32.17|31.87|32.09|31.79|32.18|31.88|32.09|31.79|59
1638138900000|2021-11-28 22:35:00|32.1|31.8|32.13|31.83|32.14|31.84|32.09|31.79|38
1638139200000|2021-11-28 22:40:00|32.12|31.82|32.08|31.78|32.16|31.86|32.08|31.78|78
1638139500000|2021-11-28 22:45:00|32.07|31.77|32.08|31.78|32.12|31.82|32.07|31.77|94
1638139800000|2021-11-28 22:50:00|32.07|31.77|32.02|31.72|32.09|31.79|32.01|31.71|65
1638140100000|2021-11-28 22:55:00|32.01|31.71|31.91|31.61|32.02|31.72|31.87|31.57|183
1638140400000|2021-11-28 23:00:00|31.9|31.6|32.09|31.79|32.1|31.8|31.9|31.6|195
1638140700000|2021-11-28 23:05:00|32.08|31.78|32.32|32.02|32.32|32.02|32.07|31.77|194
1638141000000|2021-11-28 23:10:00|32.33|32.03|32.23|31.93|32.34|32.04|32.15|31.85|227
1638141300000|2021-11-28 23:15:00|32.22|31.92|32.34|32.04|32.34|32.04|32.22|31.92|263
1638141600000|2021-11-28 23:20:00|32.33|32.03|32.31|32.01|32.34|32.04|32.28|31.98|125
1638141900000|2021-11-28 23:25:00|32.3|32|32.32|32.02|32.35|32.05|32.28|31.98|111
1638142200000|2021-11-28 23:30:00|32.33|32.03|32.28|31.98|32.34|32.04|32.26|31.96|116
1638142500000|2021-11-28 23:35:00|32.27|31.97|32.34|32.04|32.42|32.12|32.27|31.97|153
1638142800000|2021-11-28 23:40:00|32.35|32.05|32.36|32.06|32.42|32.12|32.35|32.05|164
1638143100000|2021-11-28 23:45:00|32.37|32.07|32.47|32.17|32.48|32.18|32.35|32.05|134
1638143400000|2021-11-28 23:50:00|32.48|32.18|32.45|32.15|32.52|32.22|32.42|32.12|134
1638143700000|2021-11-28 23:55:00|32.46|32.16|32.51|32.21|32.53|32.23|32.45|32.15|83
1638144000000|2021-11-29 00:00:00|32.52|32.22|32.58|32.28|32.63|32.33|32.5|32.2|187
1638144300000|2021-11-29 00:05:00|32.59|32.29|32.47|32.17|32.59|32.29|32.43|32.13|159
1638144600000|2021-11-29 00:10:00|32.48|32.18|32.51|32.21|32.58|32.28|32.47|32.17|181
1638144900000|2021-11-29 00:15:00|32.5|32.2|32.45|32.15|32.52|32.22|32.43|32.13|147
1638145200000|2021-11-29 00:20:00|32.44|32.14|32.48|32.18|32.51|32.21|32.42|32.12|181
1638145500000|2021-11-29 00:25:00|32.49|32.19|32.67|32.37|32.72|32.42|32.47|32.17|175
1638145800000|2021-11-29 00:30:00|32.66|32.36|32.69|32.39|32.7|32.4|32.6|32.3|260
1638146100000|2021-11-29 00:35:00|32.68|32.38|32.63|32.33|32.71|32.41|32.62|32.32|206
1638146400000|2021-11-29 00:40:00|32.64|32.34|32.61|32.31|32.66|32.36|32.6|32.3|188
1638146700000|2021-11-29 00:45:00|32.6|32.3|32.62|32.32|32.64|32.34|32.6|32.3|61
1638147000000|2021-11-29 00:50:00|32.63|32.33|32.58|32.28|32.7|32.4|32.57|32.27|133
1638147300000|2021-11-29 00:55:00|32.59|32.29|32.7|32.4|32.72|32.42|32.57|32.27|142
1638147600000|2021-11-29 01:00:00|32.71|32.41|32.72|32.42|32.72|32.42|32.63|32.33|159
1638147900000|2021-11-29 01:05:00|32.71|32.41|32.71|32.41|32.76|32.46|32.7|32.4|118
1638148200000|2021-11-29 01:10:00|32.72|32.42|32.65|32.35|32.82|32.52|32.65|32.35|211
1638148500000|2021-11-29 01:15:00|32.66|32.36|32.71|32.41|32.71|32.41|32.65|32.35|198
1638148800000|2021-11-29 01:20:00|32.7|32.4|32.68|32.38|32.73|32.43|32.67|32.37|149
1638149100000|2021-11-29 01:25:00|32.69|32.39|32.67|32.37|32.69|32.39|32.65|32.35|87
1638149400000|2021-11-29 01:30:00|32.68|32.38|32.69|32.39|32.71|32.41|32.64|32.34|107
1638149700000|2021-11-29 01:35:00|32.7|32.4|32.65|32.35|32.74|32.44|32.64|32.34|103
1638150000000|2021-11-29 01:40:00|32.66|32.36|32.68|32.38|32.69|32.39|32.64|32.34|117
1638150300000|2021-11-29 01:45:00|32.69|32.39|32.67|32.37|32.71|32.41|32.66|32.36|52
1638150600000|2021-11-29 01:50:00|32.68|32.38|32.71|32.41|32.73|32.43|32.68|32.38|88
1638150900000|2021-11-29 01:55:00|32.72|32.42|32.73|32.43|32.75|32.45|32.7|32.4|105
1638151200000|2021-11-29 02:00:00|32.74|32.44|32.75|32.45|32.8|32.5|32.72|32.42|111
1638151500000|2021-11-29 02:05:00|32.76|32.46|32.78|32.48|32.79|32.49|32.74|32.44|79
1638151800000|2021-11-29 02:10:00|32.77|32.47|32.74|32.44|32.79|32.49|32.73|32.43|73
1638152100000|2021-11-29 02:15:00|32.73|32.43|32.73|32.43|32.77|32.47|32.71|32.41|65
1638152400000|2021-11-29 02:20:00|32.72|32.42|32.71|32.41|32.73|32.43|32.69|32.39|64
1638152700000|2021-11-29 02:25:00|32.7|32.4|32.71|32.41|32.75|32.45|32.7|32.4|89
1638153000000|2021-11-29 02:30:00|32.72|32.42|32.7|32.4|32.72|32.42|32.68|32.38|63
1638153300000|2021-11-29 02:35:00|32.69|32.39|32.7|32.4|32.73|32.43|32.69|32.39|42
1638153600000|2021-11-29 02:40:00|32.69|32.39|32.67|32.37|32.71|32.41|32.67|32.37|69
1638153900000|2021-11-29 02:45:00|32.68|32.38|32.63|32.33|32.71|32.41|32.62|32.32|113
1638154200000|2021-11-29 02:50:00|32.64|32.34|32.61|32.31|32.65|32.35|32.6|32.3|73
1638154500000|2021-11-29 02:55:00|32.6|32.3|32.59|32.29|32.61|32.31|32.56|32.26|77
1638154800000|2021-11-29 03:00:00|32.57|32.27|32.61|32.31|32.63|32.33|32.56|32.26|63
1638155100000|2021-11-29 03:05:00|32.6|32.3|32.61|32.31|32.62|32.32|32.58|32.28|68
1638155400000|2021-11-29 03:10:00|32.62|32.32|32.66|32.36|32.67|32.37|32.62|32.32|32
1638155700000|2021-11-29 03:15:00|32.67|32.37|32.68|32.38|32.69|32.39|32.65|32.35|42
1638156000000|2021-11-29 03:20:00|32.67|32.37|32.81|32.51|32.86|32.56|32.66|32.36|130
1638156300000|2021-11-29 03:25:00|32.8|32.5|32.98|32.68|32.99|32.69|32.8|32.5|145
1638156600000|2021-11-29 03:30:00|32.97|32.67|32.8|32.5|33.02|32.72|32.77|32.47|169
1638156900000|2021-11-29 03:35:00|32.79|32.49|32.84|32.54|32.88|32.58|32.79|32.49|143
1638157200000|2021-11-29 03:40:00|32.85|32.55|32.8|32.5|32.88|32.58|32.8|32.5|110
1638157500000|2021-11-29 03:45:00|32.79|32.49|32.8|32.5|32.84|32.54|32.76|32.46|118
1638157800000|2021-11-29 03:50:00|32.78|32.48|32.85|32.55|32.87|32.57|32.78|32.48|87
1638158100000|2021-11-29 03:55:00|32.86|32.56|32.84|32.54|32.89|32.59|32.82|32.52|126
1638158400000|2021-11-29 04:00:00|32.85|32.55|32.88|32.58|32.89|32.59|32.78|32.48|157
1638158700000|2021-11-29 04:05:00|32.89|32.59|32.88|32.58|32.91|32.61|32.86|32.56|64
1638159000000|2021-11-29 04:10:00|32.87|32.57|32.9|32.6|32.91|32.61|32.84|32.54|143
1638159300000|2021-11-29 04:15:00|32.91|32.61|32.87|32.57|32.91|32.61|32.87|32.57|77
1638159600000|2021-11-29 04:20:00|32.88|32.58|32.88|32.58|32.9|32.6|32.86|32.56|74
1638159900000|2021-11-29 04:25:00|32.87|32.57|32.9|32.6|32.91|32.61|32.86|32.56|92
1638160200000|2021-11-29 04:30:00|32.89|32.59|32.91|32.61|32.92|32.62|32.88|32.58|49
1638160500000|2021-11-29 04:35:00|32.92|32.62|32.97|32.67|32.97|32.67|32.9|32.6|57
1638160800000|2021-11-29 04:40:00|32.96|32.66|32.94|32.64|33|32.7|32.94|32.64|126
1638161100000|2021-11-29 04:45:00|32.95|32.65|32.89|32.59|32.96|32.66|32.89|32.59|107
1638161400000|2021-11-29 04:50:00|32.88|32.58|32.81|32.51|32.89|32.59|32.8|32.5|56
1638161700000|2021-11-29 04:55:00|32.82|32.52|32.9|32.6|32.93|32.63|32.81|32.51|65
1638162000000|2021-11-29 05:00:00|32.91|32.61|32.89|32.59|32.91|32.61|32.88|32.58|76
1638162300000|2021-11-29 05:05:00|32.9|32.6|32.82|32.52|32.91|32.61|32.79|32.49|97
1638162600000|2021-11-29 05:10:00|32.83|32.53|32.78|32.48|32.84|32.54|32.78|32.48|89
1638162900000|2021-11-29 05:15:00|32.79|32.49|32.85|32.55|32.87|32.57|32.77|32.47|88
1638163200000|2021-11-29 05:20:00|32.86|32.56|32.89|32.59|32.9|32.6|32.85|32.55|61
1638163500000|2021-11-29 05:25:00|32.9|32.6|32.88|32.58|32.97|32.67|32.87|32.57|102
1638163800000|2021-11-29 05:30:00|32.89|32.59|32.92|32.62|32.95|32.65|32.87|32.57|120
1638164100000|2021-11-29 05:35:00|32.91|32.61|32.89|32.59|32.92|32.62|32.86|32.56|102
1638164400000|2021-11-29 05:40:00|32.88|32.58|32.91|32.61|32.91|32.61|32.85|32.55|70
1638164700000|2021-11-29 05:45:00|32.9|32.6|32.92|32.62|32.96|32.66|32.9|32.6|82
1638165000000|2021-11-29 05:50:00|32.91|32.61|32.87|32.57|32.93|32.63|32.85|32.55|104
1638165300000|2021-11-29 05:55:00|32.86|32.56|32.91|32.61|32.94|32.64|32.84|32.54|96
1638165600000|2021-11-29 06:00:00|32.92|32.62|32.95|32.65|32.97|32.67|32.92|32.62|65
1638165900000|2021-11-29 06:05:00|32.94|32.64|32.91|32.61|32.97|32.67|32.91|32.61|85
1638166200000|2021-11-29 06:10:00|32.9|32.6|32.84|32.54|32.92|32.62|32.84|32.54|59
1638166500000|2021-11-29 06:15:00|32.85|32.55|32.86|32.56|32.9|32.6|32.83|32.53|67
1638166800000|2021-11-29 06:20:00|32.87|32.57|32.87|32.57|32.92|32.62|32.86|32.56|59
1638167100000|2021-11-29 06:25:00|32.88|32.58|32.97|32.67|32.97|32.67|32.87|32.57|91
1638167400000|2021-11-29 06:30:00|32.98|32.68|32.93|32.63|32.98|32.68|32.92|32.62|101
1638167700000|2021-11-29 06:35:00|32.94|32.64|32.93|32.63|32.94|32.64|32.85|32.55|80
1638168000000|2021-11-29 06:40:00|32.94|32.64|32.95|32.65|32.98|32.68|32.9|32.6|76
1638168300000|2021-11-29 06:45:00|32.94|32.64|32.96|32.66|32.98|32.68|32.93|32.63|81
1638168600000|2021-11-29 06:50:00|32.95|32.65|32.98|32.68|32.99|32.69|32.95|32.65|68
1638168900000|2021-11-29 06:55:00|32.97|32.67|32.97|32.67|32.98|32.68|32.92|32.62|58
1638169200000|2021-11-29 07:00:00|32.96|32.66|33|32.7|33.02|32.72|32.95|32.65|51
1638169500000|2021-11-29 07:05:00|33.01|32.71|32.99|32.69|33.04|32.74|32.97|32.67|111
1638169800000|2021-11-29 07:10:00|33|32.7|33.05|32.75|33.05|32.75|32.97|32.67|78
1638170100000|2021-11-29 07:15:00|33.04|32.74|33.04|32.74|33.06|32.76|33.02|32.72|47
1638170400000|2021-11-29 07:20:00|33.05|32.75|33.11|32.81|33.12|32.82|33.04|32.74|57
1638170700000|2021-11-29 07:25:00|33.12|32.82|33.16|32.86|33.17|32.87|33.1|32.8|47
1638171000000|2021-11-29 07:30:00|33.15|32.85|33.16|32.86|33.18|32.88|33.14|32.84|48
1638171300000|2021-11-29 07:35:00|33.17|32.87|33.1|32.8|33.17|32.87|33.09|32.79|78
1638171600000|2021-11-29 07:40:00|33.09|32.79|33.09|32.79|33.11|32.81|33.08|32.78|69
1638171900000|2021-11-29 07:45:00|33.1|32.8|33.09|32.79|33.14|32.84|33.09|32.79|81
1638172200000|2021-11-29 07:50:00|33.08|32.78|33.13|32.83|33.17|32.87|33.08|32.78|93
1638172500000|2021-11-29 07:55:00|33.12|32.82|33.11|32.81|33.15|32.85|33.08|32.78|94
1638172800000|2021-11-29 08:00:00|33.12|32.82|33.19|32.89|33.19|32.89|33.05|32.75|103
1638173100000|2021-11-29 08:05:00|33.18|32.88|33.02|32.72|33.18|32.88|33.02|32.72|107
1638173400000|2021-11-29 08:10:00|33.01|32.71|33.08|32.78|33.08|32.78|32.99|32.69|146
1638173700000|2021-11-29 08:15:00|33.07|32.77|33.13|32.83|33.14|32.84|33.04|32.74|104
1638174000000|2021-11-29 08:20:00|33.12|32.82|33.06|32.76|33.16|32.86|33.06|32.76|94
1638174300000|2021-11-29 08:25:00|33.05|32.75|32.97|32.67|33.06|32.76|32.97|32.67|115
1638174600000|2021-11-29 08:30:00|32.98|32.68|33.01|32.71|33.04|32.74|32.94|32.64|100
1638174900000|2021-11-29 08:35:00|33|32.7|32.99|32.69|33.02|32.72|32.98|32.68|88
1638175200000|2021-11-29 08:40:00|32.98|32.68|32.98|32.68|32.99|32.69|32.95|32.65|81
1638175500000|2021-11-29 08:45:00|32.97|32.67|32.97|32.67|32.99|32.69|32.95|32.65|83
1638175800000|2021-11-29 08:50:00|32.96|32.66|32.94|32.64|32.97|32.67|32.93|32.63|81
1638176100000|2021-11-29 08:55:00|32.93|32.63|32.92|32.62|32.94|32.64|32.89|32.59|102
1638176400000|2021-11-29 09:00:00|32.91|32.61|32.93|32.63|32.94|32.64|32.9|32.6|78
1638176700000|2021-11-29 09:05:00|32.94|32.64|32.94|32.64|32.94|32.64|32.92|32.62|69
1638177000000|2021-11-29 09:10:00|32.93|32.63|32.95|32.65|32.96|32.66|32.93|32.63|59
1638177300000|2021-11-29 09:15:00|32.94|32.64|32.92|32.62|32.96|32.66|32.92|32.62|56
1638177600000|2021-11-29 09:20:00|32.93|32.63|32.91|32.61|32.95|32.65|32.91|32.61|27
1638177900000|2021-11-29 09:25:00|32.9|32.6|32.91|32.61|32.92|32.62|32.9|32.6|18
1638178200000|2021-11-29 09:30:00|32.9|32.6|32.88|32.58|32.92|32.62|32.88|32.58|27
1638178500000|2021-11-29 09:35:00|32.87|32.57|32.74|32.44|32.88|32.58|32.73|32.43|87
1638178800000|2021-11-29 09:40:00|32.73|32.43|32.44|32.14|32.73|32.43|32.44|32.14|200
1638179100000|2021-11-29 09:45:00|32.45|32.15|32.55|32.25|32.56|32.26|32.44|32.14|121
1638179400000|2021-11-29 09:50:00|32.56|32.26|32.46|32.16|32.56|32.26|32.46|32.16|85
1638179700000|2021-11-29 09:55:00|32.45|32.15|32.46|32.16|32.5|32.2|32.39|32.09|137
1638180000000|2021-11-29 10:00:00|32.45|32.15|32.56|32.26|32.57|32.27|32.43|32.13|128
1638180300000|2021-11-29 10:05:00|32.57|32.27|32.58|32.28|32.59|32.29|32.56|32.26|50
1638180600000|2021-11-29 10:10:00|32.59|32.29|32.58|32.28|32.63|32.33|32.57|32.27|80
1638180900000|2021-11-29 10:15:00|32.57|32.27|32.61|32.31|32.61|32.31|32.57|32.27|69
1638181200000|2021-11-29 10:20:00|32.6|32.3|32.66|32.36|32.73|32.43|32.6|32.3|99
1638181500000|2021-11-29 10:25:00|32.67|32.37|32.73|32.43|32.75|32.45|32.64|32.34|112
1638181800000|2021-11-29 10:30:00|32.74|32.44|32.7|32.4|32.76|32.46|32.68|32.38|97
1638182100000|2021-11-29 10:35:00|32.71|32.41|32.69|32.39|32.71|32.41|32.68|32.38|78
1638182400000|2021-11-29 10:40:00|32.68|32.38|32.69|32.39|32.7|32.4|32.68|32.38|28
1638182700000|2021-11-29 10:45:00|32.69|32.39|32.65|32.35|32.71|32.41|32.64|32.34|45
1638183000000|2021-11-29 10:50:00|32.64|32.34|32.65|32.35|32.68|32.38|32.64|32.34|66
1638183300000|2021-11-29 10:55:00|32.64|32.34|32.64|32.34|32.66|32.36|32.64|32.34|23
1638183600000|2021-11-29 11:00:00|32.63|32.33|32.7|32.4|32.71|32.41|32.63|32.33|74
1638183900000|2021-11-29 11:05:00|32.71|32.41|32.72|32.42|32.73|32.43|32.68|32.38|42
1638184200000|2021-11-29 11:10:00|32.73|32.43|32.74|32.44|32.79|32.49|32.72|32.42|82
1638184500000|2021-11-29 11:15:00|32.73|32.43|32.69|32.39|32.74|32.44|32.68|32.38|69
1638184800000|2021-11-29 11:20:00|32.68|32.38|32.7|32.4|32.71|32.41|32.67|32.37|51
1638185100000|2021-11-29 11:25:00|32.71|32.41|32.68|32.38|32.73|32.43|32.68|32.38|58
1638185400000|2021-11-29 11:30:00|32.69|32.39|32.71|32.41|32.73|32.43|32.68|32.38|70
1638185700000|2021-11-29 11:35:00|32.7|32.4|32.66|32.36|32.72|32.42|32.66|32.36|49
1638186000000|2021-11-29 11:40:00|32.67|32.37|32.61|32.31|32.68|32.38|32.61|32.31|86
1638186300000|2021-11-29 11:45:00|32.62|32.32|32.61|32.31|32.67|32.37|32.59|32.29|69
1638186600000|2021-11-29 11:50:00|32.62|32.32|32.58|32.28|32.63|32.33|32.57|32.27|49
1638186900000|2021-11-29 11:55:00|32.57|32.27|32.55|32.25|32.58|32.28|32.53|32.23|67
1638187200000|2021-11-29 12:00:00|32.56|32.26|32.62|32.32|32.64|32.34|32.55|32.25|81
1638187500000|2021-11-29 12:05:00|32.63|32.33|32.59|32.29|32.64|32.34|32.58|32.28|75
1638187800000|2021-11-29 12:10:00|32.58|32.28|32.62|32.32|32.65|32.35|32.58|32.28|76
1638188100000|2021-11-29 12:15:00|32.63|32.33|32.53|32.23|32.65|32.35|32.53|32.23|55
1638188400000|2021-11-29 12:20:00|32.52|32.22|32.5|32.2|32.53|32.23|32.49|32.19|53
1638188700000|2021-11-29 12:25:00|32.51|32.21|32.51|32.21|32.52|32.22|32.49|32.19|47
1638189000000|2021-11-29 12:30:00|32.5|32.2|32.54|32.24|32.54|32.24|32.5|32.2|63
1638189300000|2021-11-29 12:35:00|32.55|32.25|32.58|32.28|32.59|32.29|32.55|32.25|22
1638189600000|2021-11-29 12:40:00|32.59|32.29|32.57|32.27|32.6|32.3|32.56|32.26|37
1638189900000|2021-11-29 12:45:00|32.56|32.26|32.59|32.29|32.6|32.3|32.56|32.26|26
1638190200000|2021-11-29 12:50:00|32.58|32.28|32.54|32.24|32.59|32.29|32.53|32.23|71
1638190500000|2021-11-29 12:55:00|32.53|32.23|32.57|32.27|32.59|32.29|32.53|32.23|53
1638190800000|2021-11-29 13:00:00|32.58|32.28|32.69|32.39|32.7|32.4|32.56|32.26|126
1638191100000|2021-11-29 13:05:00|32.68|32.38|32.76|32.46|32.77|32.47|32.67|32.37|77
1638191400000|2021-11-29 13:10:00|32.77|32.47|32.74|32.44|32.77|32.47|32.72|32.42|114
1638191700000|2021-11-29 13:15:00|32.73|32.43|32.78|32.48|32.79|32.49|32.73|32.43|158
1638192000000|2021-11-29 13:20:00|32.77|32.47|32.85|32.55|32.86|32.56|32.76|32.46|107
1638192300000|2021-11-29 13:25:00|32.84|32.54|32.73|32.43|32.84|32.54|32.72|32.42|119
1638192600000|2021-11-29 13:30:00|32.74|32.44|32.78|32.48|32.85|32.55|32.73|32.43|155
1638192900000|2021-11-29 13:35:00|32.79|32.49|32.84|32.54|32.84|32.54|32.73|32.43|107
1638193200000|2021-11-29 13:40:00|32.85|32.55|32.93|32.63|32.98|32.68|32.85|32.55|133
1638193500000|2021-11-29 13:45:00|32.92|32.62|33|32.7|33|32.7|32.9|32.6|140
1638193800000|2021-11-29 13:50:00|32.99|32.69|32.97|32.67|33.04|32.74|32.96|32.66|161
1638194100000|2021-11-29 13:55:00|32.98|32.68|33|32.7|33.02|32.72|32.94|32.64|114
1638194400000|2021-11-29 14:00:00|33.01|32.71|33.01|32.71|33.04|32.74|32.98|32.68|108
1638194700000|2021-11-29 14:05:00|33.02|32.72|33.01|32.71|33.03|32.73|32.98|32.68|126
1638195000000|2021-11-29 14:10:00|33|32.7|32.99|32.69|33.03|32.73|32.98|32.68|88
1638195300000|2021-11-29 14:15:00|33|32.7|32.91|32.61|33.02|32.72|32.9|32.6|92
1638195600000|2021-11-29 14:20:00|32.9|32.6|32.88|32.58|32.92|32.62|32.88|32.58|69
1638195900000|2021-11-29 14:25:00|32.89|32.59|32.81|32.51|32.91|32.61|32.81|32.51|73
1638196200000|2021-11-29 14:30:00|32.82|32.52|32.77|32.47|32.82|32.52|32.77|32.47|84
1638196500000|2021-11-29 14:35:00|32.76|32.46|32.78|32.48|32.78|32.48|32.71|32.41|129
1638196800000|2021-11-29 14:40:00|32.77|32.47|32.87|32.57|32.88|32.58|32.77|32.47|114
1638197100000|2021-11-29 14:45:00|32.88|32.58|32.7|32.4|32.88|32.58|32.7|32.4|104
1638197400000|2021-11-29 14:50:00|32.71|32.41|32.74|32.44|32.75|32.45|32.69|32.39|66
1638197700000|2021-11-29 14:55:00|32.73|32.43|32.76|32.46|32.77|32.47|32.72|32.42|59
1638198000000|2021-11-29 15:00:00|32.77|32.47|32.7|32.4|32.78|32.48|32.69|32.39|104
1638198300000|2021-11-29 15:05:00|32.69|32.39|32.7|32.4|32.73|32.43|32.67|32.37|95
1638198600000|2021-11-29 15:10:00|32.71|32.41|32.67|32.37|32.74|32.44|32.67|32.37|74
1638198900000|2021-11-29 15:15:00|32.66|32.36|32.78|32.48|32.78|32.48|32.66|32.36|101
1638199200000|2021-11-29 15:20:00|32.79|32.49|32.75|32.45|32.79|32.49|32.75|32.45|55
1638199500000|2021-11-29 15:25:00|32.76|32.46|32.82|32.52|32.83|32.53|32.76|32.46|62
1638199800000|2021-11-29 15:30:00|32.81|32.51|32.67|32.37|32.81|32.51|32.66|32.36|121
1638200100000|2021-11-29 15:35:00|32.66|32.36|32.66|32.36|32.7|32.4|32.65|32.35|109
1638200400000|2021-11-29 15:40:00|32.65|32.35|32.69|32.39|32.72|32.42|32.65|32.35|62
1638200700000|2021-11-29 15:45:00|32.7|32.4|32.71|32.41|32.76|32.46|32.69|32.39|83
1638201000000|2021-11-29 15:50:00|32.72|32.42|32.74|32.44|32.75|32.45|32.71|32.41|89
1638201300000|2021-11-29 15:55:00|32.73|32.43|32.78|32.48|32.81|32.51|32.73|32.43|77
1638201600000|2021-11-29 16:00:00|32.79|32.49|32.83|32.53|32.86|32.56|32.79|32.49|106
1638201900000|2021-11-29 16:05:00|32.84|32.54|32.83|32.53|32.85|32.55|32.79|32.49|66
1638202200000|2021-11-29 16:10:00|32.84|32.54|32.9|32.6|32.94|32.64|32.82|32.52|116
1638202500000|2021-11-29 16:15:00|32.89|32.59|32.87|32.57|32.92|32.62|32.84|32.54|122
1638202800000|2021-11-29 16:20:00|32.86|32.56|32.86|32.56|32.9|32.6|32.85|32.55|64
1638203100000|2021-11-29 16:25:00|32.85|32.55|32.92|32.62|32.93|32.63|32.83|32.53|69
1638203400000|2021-11-29 16:30:00|32.93|32.63|32.95|32.65|32.98|32.68|32.92|32.62|129
1638203700000|2021-11-29 16:35:00|32.96|32.66|33.03|32.73|33.04|32.74|32.95|32.65|80
1638204000000|2021-11-29 16:40:00|33.02|32.72|33.07|32.77|33.07|32.77|33.02|32.72|70
1638204300000|2021-11-29 16:45:00|33.08|32.78|33.1|32.8|33.14|32.84|33.04|32.74|164
1638204600000|2021-11-29 16:50:00|33.11|32.81|33.03|32.73|33.11|32.81|33.02|32.72|116
1638204900000|2021-11-29 16:55:00|33.04|32.74|33.1|32.8|33.11|32.81|33.03|32.73|110
1638205200000|2021-11-29 17:00:00|33.11|32.81|33.2|32.9|33.21|32.91|33.09|32.79|101
1638205500000|2021-11-29 17:05:00|33.21|32.91|33.4|33.1|33.43|33.13|33.2|32.9|172
1638205800000|2021-11-29 17:10:00|33.41|33.11|33.37|33.07|33.44|33.14|33.33|33.03|138
1638206100000|2021-11-29 17:15:00|33.38|33.08|33.54|33.24|33.54|33.24|33.37|33.07|163
1638206400000|2021-11-29 17:20:00|33.53|33.23|33.41|33.11|33.54|33.24|33.4|33.1|195
1638206700000|2021-11-29 17:25:00|33.42|33.12|33.5|33.2|33.52|33.22|33.39|33.09|118
1638207000000|2021-11-29 17:30:00|33.49|33.19|33.36|33.06|33.52|33.22|33.35|33.05|133
1638207300000|2021-11-29 17:35:00|33.37|33.07|33.34|33.04|33.39|33.09|33.31|33.01|126
1638207600000|2021-11-29 17:40:00|33.33|33.03|33.28|32.98|33.34|33.04|33.27|32.97|130
1638207900000|2021-11-29 17:45:00|33.29|32.99|33.3|33|33.4|33.1|33.28|32.98|108
1638208200000|2021-11-29 17:50:00|33.31|33.01|33.2|32.9|33.34|33.04|33.2|32.9|96
1638208500000|2021-11-29 17:55:00|33.21|32.91|33.26|32.96|33.27|32.97|33.19|32.89|83
1638208800000|2021-11-29 18:00:00|33.27|32.97|33.18|32.88|33.28|32.98|33.17|32.87|66
1638209100000|2021-11-29 18:05:00|33.19|32.89|33.3|33|33.3|33|33.18|32.88|80
1638209400000|2021-11-29 18:10:00|33.29|32.99|33.27|32.97|33.31|33.01|33.25|32.95|69
1638209700000|2021-11-29 18:15:00|33.28|32.98|33.28|32.98|33.3|33|33.27|32.97|63
1638210000000|2021-11-29 18:20:00|33.27|32.97|33.3|33|33.31|33.01|33.27|32.97|56
1638210300000|2021-11-29 18:25:00|33.29|32.99|33.28|32.98|33.36|33.06|33.26|32.96|137
1638210600000|2021-11-29 18:30:00|33.27|32.97|33.29|32.99|33.35|33.05|33.24|32.94|142
1638210900000|2021-11-29 18:35:00|33.28|32.98|33.31|33.01|33.34|33.04|33.28|32.98|118
1638211200000|2021-11-29 18:40:00|33.3|33|33.3|33|33.31|33.01|33.27|32.97|83
1638211500000|2021-11-29 18:45:00|33.29|32.99|33.33|33.03|33.33|33.03|33.27|32.97|65
1638211800000|2021-11-29 18:50:00|33.34|33.04|33.29|32.99|33.34|33.04|33.29|32.99|66
1638212100000|2021-11-29 18:55:00|33.28|32.98|33.25|32.95|33.29|32.99|33.22|32.92|76
1638212400000|2021-11-29 19:00:00|33.26|32.96|33.18|32.88|33.26|32.96|33.17|32.87|51
1638212700000|2021-11-29 19:05:00|33.17|32.87|33.07|32.77|33.18|32.88|33.06|32.76|87
1638213000000|2021-11-29 19:10:00|33.06|32.76|32.99|32.69|33.08|32.78|32.92|32.62|160
1638213300000|2021-11-29 19:15:00|32.98|32.68|32.94|32.64|33.02|32.72|32.93|32.63|127
1638213600000|2021-11-29 19:20:00|32.93|32.63|33.01|32.71|33.03|32.73|32.93|32.63|118
1638213900000|2021-11-29 19:25:00|33|32.7|32.9|32.6|33.07|32.77|32.89|32.59|147
1638214200000|2021-11-29 19:30:00|32.89|32.59|32.91|32.61|32.95|32.65|32.87|32.57|111
1638214500000|2021-11-29 19:35:00|32.92|32.62|32.82|32.52|32.92|32.62|32.81|32.51|122
1638214800000|2021-11-29 19:40:00|32.83|32.53|32.76|32.46|32.86|32.56|32.75|32.45|128
1638215100000|2021-11-29 19:45:00|32.77|32.47|32.61|32.31|32.78|32.48|32.6|32.3|154
1638215400000|2021-11-29 19:50:00|32.62|32.32|32.56|32.26|32.62|32.32|32.54|32.24|142
1638215700000|2021-11-29 19:55:00|32.57|32.27|32.52|32.22|32.57|32.27|32.48|32.18|144
1638216000000|2021-11-29 20:00:00|32.53|32.23|32.6|32.3|32.64|32.34|32.5|32.2|109
1638216300000|2021-11-29 20:05:00|32.61|32.31|32.62|32.32|32.65|32.35|32.56|32.26|142
1638216600000|2021-11-29 20:10:00|32.61|32.31|32.66|32.36|32.67|32.37|32.6|32.3|97
1638216900000|2021-11-29 20:15:00|32.65|32.35|32.66|32.36|32.71|32.41|32.65|32.35|124
1638217200000|2021-11-29 20:20:00|32.67|32.37|32.72|32.42|32.74|32.44|32.65|32.35|88
1638217500000|2021-11-29 20:25:00|32.71|32.41|32.82|32.52|32.83|32.53|32.71|32.41|137
1638217800000|2021-11-29 20:30:00|32.81|32.51|32.77|32.47|32.82|32.52|32.76|32.46|147
1638218100000|2021-11-29 20:35:00|32.78|32.48|32.85|32.55|32.87|32.57|32.77|32.47|97
1638218400000|2021-11-29 20:40:00|32.86|32.56|32.93|32.63|32.94|32.64|32.86|32.56|144
1638218700000|2021-11-29 20:45:00|32.92|32.62|32.89|32.59|32.93|32.63|32.86|32.56|154
1638219000000|2021-11-29 20:50:00|32.88|32.58|32.99|32.69|33|32.7|32.87|32.57|115
1638219300000|2021-11-29 20:55:00|33|32.7|32.95|32.65|33.01|32.71|32.95|32.65|110
1638219600000|2021-11-29 21:00:00|32.96|32.66|32.92|32.62|33.01|32.71|32.9|32.6|115
1638219900000|2021-11-29 21:05:00|32.93|32.63|32.98|32.68|33.01|32.71|32.92|32.62|91
1638220200000|2021-11-29 21:10:00|32.97|32.67|32.99|32.69|33.01|32.71|32.97|32.67|91
1638220500000|2021-11-29 21:15:00|33|32.7|33.06|32.76|33.07|32.77|32.99|32.69|98
1638220800000|2021-11-29 21:20:00|33.07|32.77|33.06|32.76|33.07|32.77|33.03|32.73|62
1638221100000|2021-11-29 21:25:00|33.05|32.75|33.09|32.79|33.11|32.81|33.04|32.74|69
1638221400000|2021-11-29 21:30:00|33.1|32.8|33.06|32.76|33.13|32.83|33.06|32.76|96
1638221700000|2021-11-29 21:35:00|33.07|32.77|33.02|32.72|33.07|32.77|33.01|32.71|68
1638222000000|2021-11-29 21:40:00|33.03|32.73|33.01|32.71|33.06|32.76|32.97|32.67|91
1638222300000|2021-11-29 21:45:00|33|32.7|33.01|32.71|33.03|32.73|32.99|32.69|109
1638222600000|2021-11-29 21:50:00|33.02|32.72|33.06|32.76|33.06|32.76|33.01|32.71|112
1638222900000|2021-11-29 21:55:00|33.05|32.75|32.98|32.68|33.06|32.76|32.96|32.66|113
1638223200000|2021-11-29 22:00:00|32.99|32.69|32.98|32.68|33|32.7|32.96|32.66|54
1638223500000|2021-11-29 22:05:00|32.99|32.69|33.05|32.75|33.05|32.75|32.98|32.68|31
1638223800000|2021-11-29 22:10:00|33.06|32.76|32.97|32.67|33.06|32.76|32.96|32.66|67
1638224100000|2021-11-29 22:15:00|32.96|32.66|32.98|32.68|33|32.7|32.96|32.66|67
1638224400000|2021-11-29 22:20:00|32.97|32.67|32.93|32.63|33|32.7|32.93|32.63|78
1638224700000|2021-11-29 22:25:00|32.92|32.62|32.92|32.62|32.93|32.63|32.9|32.6|97
1638225000000|2021-11-29 22:30:00|32.91|32.61|32.87|32.57|32.93|32.63|32.85|32.55|95
1638225300000|2021-11-29 22:35:00|32.88|32.58|32.82|32.52|32.88|32.58|32.78|32.48|51
1638225600000|2021-11-29 22:40:00|32.83|32.53|32.88|32.58|32.93|32.63|32.82|32.52|112
1638225900000|2021-11-29 22:45:00|32.89|32.59|32.86|32.56|32.9|32.6|32.85|32.55|50
1638226200000|2021-11-29 22:50:00|32.87|32.57|32.92|32.62|32.93|32.63|32.87|32.57|94
1638226500000|2021-11-29 22:55:00|32.91|32.61|32.91|32.61|32.94|32.64|32.86|32.56|83
1638226800000|2021-11-29 23:00:00|32.9|32.6|32.84|32.54|32.92|32.62|32.81|32.51|177
1638227100000|2021-11-29 23:05:00|32.85|32.55|32.91|32.61|32.96|32.66|32.85|32.55|113
1638227400000|2021-11-29 23:10:00|32.9|32.6|32.92|32.62|32.96|32.66|32.9|32.6|127
1638227700000|2021-11-29 23:15:00|32.93|32.63|32.9|32.6|32.94|32.64|32.88|32.58|106
1638228000000|2021-11-29 23:20:00|32.89|32.59|32.98|32.68|33|32.7|32.89|32.59|83
1638228300000|2021-11-29 23:25:00|32.99|32.69|33.05|32.75|33.05|32.75|32.98|32.68|119
1638228600000|2021-11-29 23:30:00|33.06|32.76|33.08|32.78|33.09|32.79|33.04|32.74|92
1638228900000|2021-11-29 23:35:00|33.09|32.79|33.1|32.8|33.1|32.8|33.05|32.75|65
1638229200000|2021-11-29 23:40:00|33.09|32.79|33.01|32.71|33.09|32.79|33|32.7|79
1638229500000|2021-11-29 23:45:00|33.02|32.72|32.99|32.69|33.09|32.79|32.95|32.65|139
1638229800000|2021-11-29 23:50:00|33|32.7|33.02|32.72|33.05|32.75|32.97|32.67|79
1638230100000|2021-11-29 23:55:00|33.03|32.73|32.98|32.68|33.03|32.73|32.94|32.64|83
1638230400000|2021-11-30 00:00:00|32.97|32.67|33.09|32.79|33.11|32.81|32.97|32.67|126
1638230700000|2021-11-30 00:05:00|33.1|32.8|33.27|32.97|33.28|32.98|33.09|32.79|95
1638231000000|2021-11-30 00:10:00|33.26|32.96|33.31|33.01|33.33|33.03|33.26|32.96|115
1638231300000|2021-11-30 00:15:00|33.32|33.02|33.27|32.97|33.4|33.1|33.25|32.95|189
1638231600000|2021-11-30 00:20:00|33.26|32.96|33.18|32.88|33.28|32.98|33.16|32.86|154
1638231900000|2021-11-30 00:25:00|33.17|32.87|33.19|32.89|33.21|32.91|33.14|32.84|117
1638232200000|2021-11-30 00:30:00|33.2|32.9|33.11|32.81|33.26|32.96|33.11|32.81|136
1638232500000|2021-11-30 00:35:00|33.12|32.82|33|32.7|33.13|32.83|33|32.7|101
1638232800000|2021-11-30 00:40:00|33.01|32.71|33.05|32.75|33.08|32.78|32.98|32.68|136
1638233100000|2021-11-30 00:45:00|33.04|32.74|33.05|32.75|33.07|32.77|32.95|32.65|127
1638233400000|2021-11-30 00:50:00|33.06|32.76|33.01|32.71|33.09|32.79|33.01|32.71|113
1638233700000|2021-11-30 00:55:00|33|32.7|33.26|32.96|33.26|32.96|33|32.7|108
1638234000000|2021-11-30 01:00:00|33.25|32.95|33.21|32.91|33.29|32.99|33.17|32.87|159
1638234300000|2021-11-30 01:05:00|33.22|32.92|33.28|32.98|33.29|32.99|33.22|32.92|188
1638234600000|2021-11-30 01:10:00|33.29|32.99|33.25|32.95|33.33|33.03|33.22|32.92|209
1638234900000|2021-11-30 01:15:00|33.24|32.94|33.48|33.18|33.48|33.18|33.18|32.88|267
1638235200000|2021-11-30 01:20:00|33.49|33.19|33.32|33.02|33.49|33.19|33.31|33.01|184
1638235500000|2021-11-30 01:25:00|33.31|33.01|33.27|32.97|33.33|33.03|33.25|32.95|183
1638235800000|2021-11-30 01:30:00|33.28|32.98|33.37|33.07|33.38|33.08|33.28|32.98|154
1638236100000|2021-11-30 01:35:00|33.36|33.06|33.52|33.22|33.52|33.22|33.35|33.05|135
1638236400000|2021-11-30 01:40:00|33.51|33.21|33.98|33.68|34.01|33.71|33.46|33.16|242
1638236700000|2021-11-30 01:45:00|33.99|33.69|33.58|33.28|34.01|33.71|33.56|33.26|217
1638237000000|2021-11-30 01:50:00|33.59|33.29|33.64|33.34|33.65|33.35|33.58|33.28|99
1638237300000|2021-11-30 01:55:00|33.63|33.33|33.55|33.25|33.64|33.34|33.5|33.2|172
1638237600000|2021-11-30 02:00:00|33.54|33.24|33.6|33.3|33.63|33.33|33.52|33.22|134
1638237900000|2021-11-30 02:05:00|33.59|33.29|33.54|33.24|33.6|33.3|33.48|33.18|105
1638238200000|2021-11-30 02:10:00|33.55|33.25|33.59|33.29|33.62|33.32|33.54|33.24|117
1638238500000|2021-11-30 02:15:00|33.6|33.3|33.64|33.34|33.65|33.35|33.58|33.28|115
1638238800000|2021-11-30 02:20:00|33.63|33.33|33.6|33.3|33.66|33.36|33.59|33.29|93
1638239100000|2021-11-30 02:25:00|33.59|33.29|33.54|33.24|33.6|33.3|33.52|33.22|92
1638239400000|2021-11-30 02:30:00|33.55|33.25|33.54|33.24|33.57|33.27|33.52|33.22|80
1638239700000|2021-11-30 02:35:00|33.53|33.23|33.53|33.23|33.56|33.26|33.53|33.23|60
1638240000000|2021-11-30 02:40:00|33.54|33.24|33.53|33.23|33.57|33.27|33.53|33.23|78
1638240300000|2021-11-30 02:45:00|33.52|33.22|33.52|33.22|33.56|33.26|33.51|33.21|94
1638240600000|2021-11-30 02:50:00|33.53|33.23|33.51|33.21|33.53|33.23|33.5|33.2|49
1638240900000|2021-11-30 02:55:00|33.52|33.22|33.55|33.25|33.56|33.26|33.5|33.2|80
1638241200000|2021-11-30 03:00:00|33.56|33.26|33.54|33.24|33.6|33.3|33.53|33.23|95
1638241500000|2021-11-30 03:05:00|33.55|33.25|33.38|33.08|33.55|33.25|33.38|33.08|147
1638241800000|2021-11-30 03:10:00|33.39|33.09|33.46|33.16|33.5|33.2|33.39|33.09|140
1638242100000|2021-11-30 03:15:00|33.45|33.15|33.39|33.09|33.47|33.17|33.38|33.08|147
1638242400000|2021-11-30 03:20:00|33.4|33.1|33.36|33.06|33.41|33.11|33.36|33.06|59
1638242700000|2021-11-30 03:25:00|33.35|33.05|33.32|33.02|33.36|33.06|33.31|33.01|130
1638243000000|2021-11-30 03:30:00|33.33|33.03|33.27|32.97|33.38|33.08|33.27|32.97|137
1638243300000|2021-11-30 03:35:00|33.28|32.98|33.07|32.77|33.29|32.99|33.05|32.75|256
1638243600000|2021-11-30 03:40:00|33.06|32.76|33.16|32.86|33.21|32.91|33.06|32.76|170
1638243900000|2021-11-30 03:45:00|33.15|32.85|33.4|33.1|33.41|33.11|33.15|32.85|122
1638244200000|2021-11-30 03:50:00|33.41|33.11|33.6|33.3|33.6|33.3|33.38|33.08|121
1638244500000|2021-11-30 03:55:00|33.59|33.29|33.78|33.48|33.78|33.48|33.55|33.25|114
1638244800000|2021-11-30 04:00:00|33.77|33.47|34.27|33.97|34.47|34.17|33.77|33.47|275
1638245100000|2021-11-30 04:05:00|34.26|33.96|33.95|33.65|34.27|33.97|33.94|33.64|189
1638245400000|2021-11-30 04:10:00|33.96|33.66|34.08|33.78|34.15|33.85|33.89|33.59|150
1638245700000|2021-11-30 04:15:00|34.09|33.79|33.9|33.6|34.09|33.79|33.9|33.6|113
1638246000000|2021-11-30 04:20:00|33.91|33.61|33.91|33.61|33.95|33.65|33.89|33.59|121
1638246300000|2021-11-30 04:25:00|33.92|33.62|33.98|33.68|34.02|33.72|33.9|33.6|115
1638246600000|2021-11-30 04:30:00|33.97|33.67|33.95|33.65|34.08|33.78|33.94|33.64|185
1638246900000|2021-11-30 04:35:00|33.94|33.64|33.84|33.54|33.98|33.68|33.84|33.54|115
1638247200000|2021-11-30 04:40:00|33.85|33.55|33.88|33.58|33.9|33.6|33.82|33.52|131
1638247500000|2021-11-30 04:45:00|33.87|33.57|33.92|33.62|33.95|33.65|33.87|33.57|110
1638247800000|2021-11-30 04:50:00|33.91|33.61|33.87|33.57|33.94|33.64|33.86|33.56|127
1638248100000|2021-11-30 04:55:00|33.88|33.58|34.02|33.72|34.04|33.74|33.87|33.57|117
1638248400000|2021-11-30 05:00:00|34.03|33.73|34.06|33.76|34.08|33.78|34.01|33.71|62
1638248700000|2021-11-30 05:05:00|34.07|33.77|34|33.7|34.09|33.79|33.99|33.69|84
1638249000000|2021-11-30 05:10:00|33.99|33.69|33.81|33.51|34.01|33.71|33.81|33.51|123
1638249300000|2021-11-30 05:15:00|33.82|33.52|33.67|33.37|33.85|33.55|33.66|33.36|133
1638249600000|2021-11-30 05:20:00|33.68|33.38|33.67|33.37|33.76|33.46|33.66|33.36|132
1638249900000|2021-11-30 05:25:00|33.68|33.38|33.65|33.35|33.68|33.38|33.65|33.35|92
1638250200000|2021-11-30 05:30:00|33.64|33.34|33.68|33.38|33.71|33.41|33.62|33.32|159
1638250500000|2021-11-30 05:35:00|33.69|33.39|33.64|33.34|33.71|33.41|33.59|33.29|94
1638250800000|2021-11-30 05:40:00|33.65|33.35|33.51|33.21|33.66|33.36|33.51|33.21|201
1638251100000|2021-11-30 05:45:00|33.5|33.2|33.43|33.13|33.51|33.21|33.4|33.1|150
1638251400000|2021-11-30 05:50:00|33.42|33.12|33.37|33.07|33.51|33.21|33.37|33.07|78
1638251700000|2021-11-30 05:55:00|33.38|33.08|33.23|32.93|33.38|33.08|33.22|32.92|194
1638252000000|2021-11-30 06:00:00|33.24|32.94|33.17|32.87|33.27|32.97|33.15|32.85|217
1638252300000|2021-11-30 06:05:00|33.18|32.88|33.14|32.84|33.22|32.92|33.1|32.8|152
1638252600000|2021-11-30 06:10:00|33.15|32.85|33.11|32.81|33.21|32.91|33.1|32.8|117
1638252900000|2021-11-30 06:15:00|33.12|32.82|33.09|32.79|33.12|32.82|32.99|32.69|161
1638253200000|2021-11-30 06:20:00|33.08|32.78|33.33|33.03|33.38|33.08|33.08|32.78|164
1638253500000|2021-11-30 06:25:00|33.32|33.02|33.51|33.21|33.54|33.24|33.3|33|156
1638253800000|2021-11-30 06:30:00|33.5|33.2|33.48|33.18|33.6|33.3|33.41|33.11|156
1638254100000|2021-11-30 06:35:00|33.49|33.19|33.56|33.26|33.63|33.33|33.45|33.15|123
1638254400000|2021-11-30 06:40:00|33.57|33.27|33.58|33.28|33.61|33.31|33.49|33.19|103
1638254700000|2021-11-30 06:45:00|33.59|33.29|33.73|33.43|33.73|33.43|33.58|33.28|94
1638255000000|2021-11-30 06:50:00|33.74|33.44|34.26|33.96|34.42|34.12|33.74|33.44|301
1638255300000|2021-11-30 06:55:00|34.25|33.95|34.17|33.87|34.29|33.99|34.15|33.85|186
1638255600000|2021-11-30 07:00:00|34.16|33.86|34|33.7|34.17|33.87|33.96|33.66|163
1638255900000|2021-11-30 07:05:00|33.99|33.69|33.99|33.69|34.05|33.75|33.95|33.65|139
1638256200000|2021-11-30 07:10:00|33.98|33.68|33.87|33.57|34.01|33.71|33.85|33.55|119
1638256500000|2021-11-30 07:15:00|33.88|33.58|33.81|33.51|33.93|33.63|33.8|33.5|121
1638256800000|2021-11-30 07:20:00|33.8|33.5|33.68|33.38|33.8|33.5|33.62|33.32|128
1638257100000|2021-11-30 07:25:00|33.69|33.39|33.67|33.37|33.72|33.42|33.65|33.35|77
1638257400000|2021-11-30 07:30:00|33.66|33.36|33.67|33.37|33.72|33.42|33.63|33.33|93
1638257700000|2021-11-30 07:35:00|33.68|33.38|33.66|33.36|33.71|33.41|33.66|33.36|42
1638258000000|2021-11-30 07:40:00|33.67|33.37|33.55|33.25|33.69|33.39|33.53|33.23|117
1638258300000|2021-11-30 07:45:00|33.57|33.27|33.58|33.28|33.65|33.35|33.54|33.24|96
1638258600000|2021-11-30 07:50:00|33.59|33.29|33.78|33.48|33.79|33.49|33.59|33.29|90
1638258900000|2021-11-30 07:55:00|33.79|33.49|33.94|33.64|33.94|33.64|33.76|33.46|139
1638259200000|2021-11-30 08:00:00|33.95|33.65|33.85|33.55|33.97|33.67|33.67|33.37|233
1638259500000|2021-11-30 08:05:00|33.84|33.54|33.68|33.38|33.84|33.54|33.58|33.28|152
1638259800000|2021-11-30 08:10:00|33.69|33.39|33.64|33.34|33.74|33.44|33.64|33.34|102
1638260100000|2021-11-30 08:15:00|33.65|33.35|33.56|33.26|33.65|33.35|33.52|33.22|108
1638260400000|2021-11-30 08:20:00|33.55|33.25|33.44|33.14|33.55|33.25|33.42|33.12|107
1638260700000|2021-11-30 08:25:00|33.43|33.13|33.6|33.3|33.62|33.32|33.42|33.12|115
1638261000000|2021-11-30 08:30:00|33.59|33.29|33.67|33.37|33.67|33.37|33.56|33.26|94
1638261300000|2021-11-30 08:35:00|33.66|33.36|33.63|33.33|33.68|33.38|33.59|33.29|80
1638261600000|2021-11-30 08:40:00|33.62|33.32|33.86|33.56|33.87|33.57|33.57|33.27|106
1638261900000|2021-11-30 08:45:00|33.87|33.57|33.97|33.67|34.2|33.9|33.86|33.56|277
1638262200000|2021-11-30 08:50:00|33.96|33.66|33.99|33.69|34.02|33.72|33.77|33.47|200
1638262500000|2021-11-30 08:55:00|34|33.7|33.89|33.59|34.02|33.72|33.89|33.59|232
1638262800000|2021-11-30 09:00:00|33.9|33.6|33.95|33.65|34|33.7|33.81|33.51|171
1638263100000|2021-11-30 09:05:00|33.96|33.66|33.82|33.52|34.01|33.71|33.81|33.51|180
1638263400000|2021-11-30 09:10:00|33.83|33.53|33.78|33.48|33.85|33.55|33.69|33.39|132
1638263700000|2021-11-30 09:15:00|33.77|33.47|33.89|33.59|33.91|33.61|33.77|33.47|122
1638264000000|2021-11-30 09:20:00|33.88|33.58|33.72|33.42|33.88|33.58|33.71|33.41|131
1638264300000|2021-11-30 09:25:00|33.71|33.41|33.68|33.38|33.72|33.42|33.56|33.26|155
1638264600000|2021-11-30 09:30:00|33.69|33.39|33.66|33.36|33.69|33.39|33.59|33.29|142
1638264900000|2021-11-30 09:35:00|33.67|33.37|33.71|33.41|33.73|33.43|33.61|33.31|119
1638265200000|2021-11-30 09:40:00|33.72|33.42|33.85|33.55|33.85|33.55|33.65|33.35|123
1638265500000|2021-11-30 09:45:00|33.86|33.56|34.05|33.75|34.15|33.85|33.86|33.56|139
1638265800000|2021-11-30 09:50:00|34.04|33.74|33.9|33.6|34.09|33.79|33.89|33.59|174
1638266100000|2021-11-30 09:55:00|33.91|33.61|34.08|33.78|34.1|33.8|33.9|33.6|160
1638266400000|2021-11-30 10:00:00|34.07|33.77|34.01|33.71|34.09|33.79|33.96|33.66|154
1638266700000|2021-11-30 10:05:00|34.02|33.72|34.1|33.8|34.13|33.83|34.01|33.71|103
1638267000000|2021-11-30 10:10:00|34.11|33.81|34.06|33.76|34.12|33.82|34.03|33.73|66
1638267300000|2021-11-30 10:15:00|34.05|33.75|33.95|33.65|34.05|33.75|33.95|33.65|92
1638267600000|2021-11-30 10:20:00|33.94|33.64|33.84|33.54|33.95|33.65|33.83|33.53|86
1638267900000|2021-11-30 10:25:00|33.83|33.53|33.86|33.56|33.87|33.57|33.83|33.53|81
1638268200000|2021-11-30 10:30:00|33.85|33.55|34.03|33.73|34.04|33.74|33.83|33.53|158
1638268500000|2021-11-30 10:35:00|34.04|33.74|34|33.7|34.09|33.79|33.97|33.67|133
1638268800000|2021-11-30 10:40:00|33.99|33.69|33.95|33.65|34.01|33.71|33.94|33.64|53
1638269100000|2021-11-30 10:45:00|33.96|33.66|34.03|33.73|34.07|33.77|33.92|33.62|92
1638269400000|2021-11-30 10:50:00|34.04|33.74|34.05|33.75|34.06|33.76|34.01|33.71|90
1638269700000|2021-11-30 10:55:00|34.04|33.74|34.17|33.87|34.27|33.97|34.01|33.71|123
1638270000000|2021-11-30 11:00:00|34.18|33.88|34.01|33.71|34.19|33.89|34.01|33.71|151
1638270300000|2021-11-30 11:05:00|34.02|33.72|34.02|33.72|34.02|33.72|33.91|33.61|82
1638270600000|2021-11-30 11:10:00|34.03|33.73|33.86|33.56|34.05|33.75|33.86|33.56|93
1638270900000|2021-11-30 11:15:00|33.87|33.57|34.04|33.74|34.05|33.75|33.86|33.56|134
1638271200000|2021-11-30 11:20:00|34.03|33.73|34.02|33.72|34.03|33.73|33.96|33.66|145
1638271500000|2021-11-30 11:25:00|34.01|33.71|34|33.7|34.02|33.72|33.93|33.63|96
1638271800000|2021-11-30 11:30:00|33.99|33.69|34.07|33.77|34.08|33.78|33.96|33.66|114
1638272100000|2021-11-30 11:35:00|34.08|33.78|34.13|33.83|34.14|33.84|34.06|33.76|133
1638272400000|2021-11-30 11:40:00|34.14|33.84|34.15|33.85|34.2|33.9|34.11|33.81|161
1638272700000|2021-11-30 11:45:00|34.16|33.86|34.09|33.79|34.17|33.87|33.96|33.66|194
1638273000000|2021-11-30 11:50:00|34.08|33.78|34.15|33.85|34.15|33.85|34.03|33.73|162
1638273300000|2021-11-30 11:55:00|34.16|33.86|34.11|33.81|34.19|33.89|34.07|33.77|178
1638273600000|2021-11-30 12:00:00|34.12|33.82|34.24|33.94|34.27|33.97|34.11|33.81|139
1638273900000|2021-11-30 12:05:00|34.23|33.93|34.13|33.83|34.25|33.95|34.13|33.83|149
1638274200000|2021-11-30 12:10:00|34.14|33.84|34.19|33.89|34.21|33.91|34.14|33.84|152
1638274500000|2021-11-30 12:15:00|34.2|33.9|34.21|33.91|34.21|33.91|34.16|33.86|114
1638274800000|2021-11-30 12:20:00|34.22|33.92|34.16|33.86|34.22|33.92|34.13|33.83|107
1638275100000|2021-11-30 12:25:00|34.15|33.85|34.15|33.85|34.17|33.87|34.13|33.83|75
1638275400000|2021-11-30 12:30:00|34.14|33.84|34.14|33.84|34.16|33.86|34.12|33.82|85
1638275700000|2021-11-30 12:35:00|34.15|33.85|34.14|33.84|34.16|33.86|34.11|33.81|101
1638276000000|2021-11-30 12:40:00|34.15|33.85|34.17|33.87|34.21|33.91|34.15|33.85|115
1638276300000|2021-11-30 12:45:00|34.16|33.86|34.16|33.86|34.19|33.89|34.14|33.84|61
1638276600000|2021-11-30 12:50:00|34.17|33.87|34.13|33.83|34.18|33.88|34.12|33.82|73
1638276900000|2021-11-30 12:55:00|34.12|33.82|34.13|33.83|34.16|33.86|34.1|33.8|85
1638277200000|2021-11-30 13:00:00|34.14|33.84|34.11|33.81|34.15|33.85|34.1|33.8|84
1638277500000|2021-11-30 13:05:00|34.1|33.8|34.2|33.9|34.27|33.97|34.03|33.73|187
1638277800000|2021-11-30 13:10:00|34.19|33.89|34.22|33.92|34.26|33.96|34.16|33.86|121
1638278100000|2021-11-30 13:15:00|34.21|33.91|34.26|33.96|34.28|33.98|34.19|33.89|111
1638278400000|2021-11-30 13:20:00|34.27|33.97|34.14|33.84|34.28|33.98|34.12|33.82|116
1638278700000|2021-11-30 13:25:00|34.15|33.85|34.21|33.91|34.22|33.92|34.15|33.85|52
1638279000000|2021-11-30 13:30:00|34.22|33.92|34.16|33.86|34.23|33.93|34.15|33.85|39
1638279300000|2021-11-30 13:35:00|34.17|33.87|34.16|33.86|34.18|33.88|34.14|33.84|53
1638279600000|2021-11-30 13:40:00|34.15|33.85|34.19|33.89|34.22|33.92|34.15|33.85|105
1638279900000|2021-11-30 13:45:00|34.2|33.9|34.3|34|34.31|34.01|34.2|33.9|109
1638280200000|2021-11-30 13:50:00|34.29|33.99|34.27|33.97|34.37|34.07|34.24|33.94|201
1638280500000|2021-11-30 13:55:00|34.26|33.96|34.44|34.14|34.46|34.16|34.25|33.95|141
1638280800000|2021-11-30 14:00:00|34.45|34.15|34.47|34.17|34.47|34.17|34.36|34.06|176
1638281100000|2021-11-30 14:05:00|34.46|34.16|34.35|34.05|34.47|34.17|34.33|34.03|155
1638281400000|2021-11-30 14:10:00|34.36|34.06|34.36|34.06|34.44|34.14|34.35|34.05|144
1638281700000|2021-11-30 14:15:00|34.35|34.05|34.43|34.13|34.48|34.18|34.35|34.05|147
1638282000000|2021-11-30 14:20:00|34.44|34.14|34.45|34.15|34.46|34.16|34.4|34.1|98
1638282300000|2021-11-30 14:25:00|34.47|34.17|34.48|34.18|34.53|34.23|34.45|34.15|115
1638282600000|2021-11-30 14:30:00|34.47|34.17|34.46|34.16|34.47|34.17|34.39|34.09|114
1638282900000|2021-11-30 14:35:00|34.45|34.15|34.4|34.1|34.52|34.22|34.39|34.09|183
1638283200000|2021-11-30 14:40:00|34.41|34.11|34.54|34.24|34.57|34.27|34.41|34.11|194
1638283500000|2021-11-30 14:45:00|34.55|34.25|34.44|34.14|34.59|34.29|34.43|34.13|210
1638283800000|2021-11-30 14:50:00|34.45|34.15|34.54|34.24|34.55|34.25|34.44|34.14|124
1638284100000|2021-11-30 14:55:00|34.55|34.25|34.65|34.35|34.68|34.38|34.55|34.25|142
1638284400000|2021-11-30 15:00:00|34.66|34.36|34.66|34.36|34.72|34.42|34.62|34.32|148
1638284700000|2021-11-30 15:05:00|34.67|34.37|34.73|34.43|34.88|34.58|34.62|34.32|253
1638285000000|2021-11-30 15:10:00|34.74|34.44|34.95|34.65|35|34.7|34.73|34.43|213
1638285300000|2021-11-30 15:15:00|34.94|34.64|35.16|34.86|35.25|34.95|34.93|34.63|298
1638285600000|2021-11-30 15:20:00|35.17|34.87|35.03|34.73|35.17|34.87|34.97|34.67|272
1638285900000|2021-11-30 15:25:00|35.04|34.74|35.1|34.8|35.1|34.8|34.97|34.67|179
1638286200000|2021-11-30 15:30:00|35.09|34.79|35.08|34.78|35.16|34.86|35.06|34.76|172
1638286500000|2021-11-30 15:35:00|35.09|34.79|34.91|34.61|35.09|34.79|34.81|34.51|229
1638286800000|2021-11-30 15:40:00|34.92|34.62|34.85|34.55|34.96|34.66|34.82|34.52|236
1638287100000|2021-11-30 15:45:00|34.86|34.56|34.74|34.44|34.96|34.66|34.74|34.44|204
1638287400000|2021-11-30 15:50:00|34.73|34.43|34.42|34.12|34.77|34.47|34.41|34.11|252
1638287700000|2021-11-30 15:55:00|34.43|34.13|34.35|34.05|34.61|34.31|34.24|33.94|279
1638288000000|2021-11-30 16:00:00|34.37|34.07|34.37|34.07|34.54|34.24|34.2|33.9|344
1638288300000|2021-11-30 16:05:00|34.36|34.06|34.24|33.94|34.46|34.16|34.23|33.93|280
1638288600000|2021-11-30 16:10:00|34.25|33.95|34.09|33.79|34.3|34|34.06|33.76|283
1638288900000|2021-11-30 16:15:00|34.1|33.8|34.24|33.94|34.42|34.12|34.05|33.75|366
1638289200000|2021-11-30 16:20:00|34.25|33.95|34.24|33.94|34.38|34.08|34.18|33.88|310
1638289500000|2021-11-30 16:25:00|34.25|33.95|34.39|34.09|34.41|34.11|34.23|33.93|245
1638289800000|2021-11-30 16:30:00|34.38|34.08|34.57|34.27|34.63|34.33|34.38|34.08|257
1638290100000|2021-11-30 16:35:00|34.58|34.28|34.61|34.31|34.7|34.4|34.56|34.26|229
1638290400000|2021-11-30 16:40:00|34.59|34.29|34.45|34.15|34.63|34.33|34.42|34.12|240
1638290700000|2021-11-30 16:45:00|34.44|34.14|34.39|34.09|34.52|34.22|34.35|34.05|231
1638291000000|2021-11-30 16:50:00|34.38|34.08|34.28|33.98|34.45|34.15|34.26|33.96|186
1638291300000|2021-11-30 16:55:00|34.29|33.99|34.15|33.85|34.31|34.01|34.08|33.78|222
1638291600000|2021-11-30 17:00:00|34.16|33.86|34.13|33.83|34.23|33.93|34.05|33.75|253
1638291900000|2021-11-30 17:05:00|34.12|33.82|33.91|33.61|34.15|33.85|33.9|33.6|210
1638292200000|2021-11-30 17:10:00|33.92|33.62|34.07|33.77|34.12|33.82|33.92|33.62|266
1638292500000|2021-11-30 17:15:00|34.06|33.76|34.25|33.95|34.26|33.96|34.06|33.76|216
1638292800000|2021-11-30 17:20:00|34.26|33.96|34.3|34|34.34|34.04|34.24|33.94|188
1638293100000|2021-11-30 17:25:00|34.31|34.01|34.36|34.06|34.38|34.08|34.28|33.98|134
1638293400000|2021-11-30 17:30:00|34.35|34.05|34.43|34.13|34.46|34.16|34.35|34.05|140
1638293700000|2021-11-30 17:35:00|34.44|34.14|34.42|34.12|34.5|34.2|34.34|34.04|156
1638294000000|2021-11-30 17:40:00|34.43|34.13|34.43|34.13|34.46|34.16|34.34|34.04|100
1638294300000|2021-11-30 17:45:00|34.44|34.14|34.35|34.05|34.45|34.15|34.26|33.96|153
1638294600000|2021-11-30 17:50:00|34.37|34.07|34.36|34.06|34.4|34.1|34.31|34.01|115
1638294900000|2021-11-30 17:55:00|34.37|34.07|34.43|34.13|34.47|34.17|34.36|34.06|124
1638295200000|2021-11-30 18:00:00|34.42|34.12|34.42|34.12|34.5|34.2|34.41|34.11|98
1638295500000|2021-11-30 18:05:00|34.43|34.13|34.42|34.12|34.45|34.15|34.31|34.01|157
1638295800000|2021-11-30 18:10:00|34.41|34.11|34.31|34.01|34.42|34.12|34.28|33.98|123
1638296100000|2021-11-30 18:15:00|34.3|34|34.36|34.06|34.37|34.07|34.3|34|105
1638296400000|2021-11-30 18:20:00|34.35|34.05|34.4|34.1|34.4|34.1|34.33|34.03|111
1638296700000|2021-11-30 18:25:00|34.39|34.09|34.38|34.08|34.43|34.13|34.35|34.05|80
1638297000000|2021-11-30 18:30:00|34.37|34.07|34.46|34.16|34.46|34.16|34.37|34.07|157
1638297300000|2021-11-30 18:35:00|34.47|34.17|34.44|34.14|34.5|34.2|34.43|34.13|116
1638297600000|2021-11-30 18:40:00|34.43|34.13|34.45|34.15|34.47|34.17|34.41|34.11|170
1638297900000|2021-11-30 18:45:00|34.46|34.16|34.51|34.21|34.53|34.23|34.43|34.13|127
1638298200000|2021-11-30 18:50:00|34.5|34.2|34.61|34.31|34.62|34.32|34.49|34.19|115
1638298500000|2021-11-30 18:55:00|34.62|34.32|34.6|34.3|34.62|34.32|34.54|34.24|139
1638298800000|2021-11-30 19:00:00|34.59|34.29|34.48|34.18|34.6|34.3|34.46|34.16|126
1638299100000|2021-11-30 19:05:00|34.49|34.19|34.47|34.17|34.49|34.19|34.39|34.09|125
1638299400000|2021-11-30 19:10:00|34.48|34.18|34.42|34.12|34.51|34.21|34.37|34.07|163
1638299700000|2021-11-30 19:15:00|34.41|34.11|34.44|34.14|34.48|34.18|34.41|34.11|112
1638300000000|2021-11-30 19:20:00|34.45|34.15|34.48|34.18|34.48|34.18|34.41|34.11|72
1638300300000|2021-11-30 19:25:00|34.47|34.17|34.36|34.06|34.48|34.18|34.31|34.01|113
1638300600000|2021-11-30 19:30:00|34.35|34.05|34.27|33.97|34.45|34.15|34.25|33.95|176
1638300900000|2021-11-30 19:35:00|34.28|33.98|34.34|34.04|34.38|34.08|34.24|33.94|152
1638301200000|2021-11-30 19:40:00|34.35|34.05|34.3|34|34.39|34.09|34.25|33.95|132
1638301500000|2021-11-30 19:45:00|34.33|34.03|34.28|33.98|34.36|34.06|34.27|33.97|147
1638301800000|2021-11-30 19:50:00|34.29|33.99|34.28|33.98|34.33|34.03|34.26|33.96|204
1638302100000|2021-11-30 19:55:00|34.27|33.97|34.37|34.07|34.38|34.08|34.26|33.96|119
1638302400000|2021-11-30 20:00:00|34.38|34.08|34.38|34.08|34.43|34.13|34.36|34.06|85
1638302700000|2021-11-30 20:05:00|34.4|34.1|34.22|33.92|34.4|34.1|34.2|33.9|139
1638303000000|2021-11-30 20:10:00|34.21|33.91|34.16|33.86|34.22|33.92|34.14|33.84|169
1638303300000|2021-11-30 20:15:00|34.17|33.87|34.23|33.93|34.27|33.97|34.15|33.85|135
1638303600000|2021-11-30 20:20:00|34.24|33.94|34.19|33.89|34.24|33.94|34.17|33.87|113
1638303900000|2021-11-30 20:25:00|34.18|33.88|34.17|33.87|34.19|33.89|34.13|33.83|101
1638304200000|2021-11-30 20:30:00|34.16|33.86|34.22|33.92|34.26|33.96|34.14|33.84|114
1638304500000|2021-11-30 20:35:00|34.21|33.91|34.17|33.87|34.22|33.92|34.16|33.86|77
1638304800000|2021-11-30 20:40:00|34.18|33.88|34.28|33.98|34.28|33.98|34.17|33.87|80
1638305100000|2021-11-30 20:45:00|34.27|33.97|34.19|33.89|34.33|34.03|34.18|33.88|116
1638305400000|2021-11-30 20:50:00|34.18|33.88|34.18|33.88|34.25|33.95|34.14|33.84|146
1638305700000|2021-11-30 20:55:00|34.17|33.87|34.26|33.96|34.27|33.97|34.17|33.87|119
1638306000000|2021-11-30 21:00:00|34.25|33.95|34.38|34.08|34.39|34.09|34.24|33.94|114
1638306300000|2021-11-30 21:05:00|34.37|34.07|34.23|33.93|34.4|34.1|34.22|33.92|149
1638306600000|2021-11-30 21:10:00|34.22|33.92|34.3|34|34.31|34.01|34.2|33.9|96
1638306900000|2021-11-30 21:15:00|34.31|34.01|34.26|33.96|34.37|34.07|34.26|33.96|127
1638307200000|2021-11-30 21:20:00|34.25|33.95|34.23|33.93|34.29|33.99|34.22|33.92|110
1638307500000|2021-11-30 21:25:00|34.22|33.92|34.14|33.84|34.23|33.93|34.14|33.84|111
1638307800000|2021-11-30 21:30:00|34.13|33.83|34.08|33.78|34.17|33.87|34.07|33.77|109
1638308100000|2021-11-30 21:35:00|34.07|33.77|34.03|33.73|34.08|33.78|34|33.7|141
1638308400000|2021-11-30 21:40:00|34.02|33.72|33.93|33.63|34.02|33.72|33.9|33.6|133
1638308700000|2021-11-30 21:45:00|33.94|33.64|34.01|33.71|34.02|33.72|33.93|33.63|114
1638309000000|2021-11-30 21:50:00|34.02|33.72|34.08|33.78|34.11|33.81|34.02|33.72|121
1638309300000|2021-11-30 21:55:00|34.09|33.79|34.01|33.71|34.12|33.82|34|33.7|75
1638309600000|2021-11-30 22:00:00|34|33.7|34.08|33.78|34.1|33.8|33.98|33.68|55
1638309900000|2021-11-30 22:05:00|34.09|33.79|34.1|33.8|34.1|33.8|34.06|33.76|50
1638310200000|2021-11-30 22:10:00|34.11|33.81|34.15|33.85|34.15|33.85|34.11|33.81|57
1638310500000|2021-11-30 22:15:00|34.14|33.84|34.1|33.8|34.15|33.85|34.1|33.8|55
1638310800000|2021-11-30 22:20:00|34.09|33.79|34.13|33.83|34.14|33.84|34.09|33.79|31
1638311100000|2021-11-30 22:25:00|34.14|33.84|34.15|33.85|34.16|33.86|34.14|33.84|6
1638311400000|2021-11-30 22:30:00|34.16|33.86|34.14|33.84|34.16|33.86|34.14|33.84|27
1638311700000|2021-11-30 22:35:00|34.15|33.85|34.06|33.76|34.15|33.85|34.06|33.76|54
1638312000000|2021-11-30 22:40:00|34.07|33.77|34.11|33.81|34.13|33.83|34.07|33.77|59
1638312300000|2021-11-30 22:45:00|34.1|33.8|33.98|33.68|34.11|33.81|33.98|33.68|81
1638312600000|2021-11-30 22:50:00|33.99|33.69|34.04|33.74|34.06|33.76|33.98|33.68|40
1638312900000|2021-11-30 22:55:00|34.03|33.73|34.08|33.78|34.1|33.8|34.03|33.73|48
1638313200000|2021-11-30 23:00:00|34.07|33.77|34.08|33.78|34.13|33.83|34.05|33.75|54
1638313500000|2021-11-30 23:05:00|34.07|33.77|33.94|33.64|34.08|33.78|33.9|33.6|99
1638313800000|2021-11-30 23:10:00|33.95|33.65|33.91|33.61|33.98|33.68|33.9|33.6|76
1638314100000|2021-11-30 23:15:00|33.92|33.62|33.99|33.69|34.03|33.73|33.88|33.58|78
1638314400000|2021-11-30 23:20:00|33.98|33.68|33.89|33.59|33.98|33.68|33.88|33.58|94
1638314700000|2021-11-30 23:25:00|33.9|33.6|34.04|33.74|34.04|33.74|33.9|33.6|45
1638315000000|2021-11-30 23:30:00|34.05|33.75|33.84|33.54|34.05|33.75|33.84|33.54|118
1638315300000|2021-11-30 23:35:00|33.85|33.55|33.88|33.58|33.9|33.6|33.84|33.54|73
1638315600000|2021-11-30 23:40:00|33.87|33.57|33.89|33.59|33.91|33.61|33.87|33.57|45
1638315900000|2021-11-30 23:45:00|33.9|33.6|33.69|33.39|33.92|33.62|33.67|33.37|129
1638316200000|2021-11-30 23:50:00|33.7|33.4|33.75|33.45|33.82|33.52|33.62|33.32|137
1638316500000|2021-11-30 23:55:00|33.74|33.44|33.7|33.4|33.76|33.46|33.68|33.38|89
1638316800000|2021-12-01 00:00:00|33.71|33.41|33.72|33.42|33.75|33.45|33.62|33.32|170
1638317100000|2021-12-01 00:05:00|33.71|33.41|33.95|33.65|33.99|33.69|33.7|33.4|132
1638317400000|2021-12-01 00:10:00|33.94|33.64|33.95|33.65|34.1|33.8|33.93|33.63|159
1638317700000|2021-12-01 00:15:00|33.96|33.66|34.12|33.82|34.13|33.83|33.96|33.66|91
1638318000000|2021-12-01 00:20:00|34.13|33.83|34.13|33.83|34.15|33.85|34.1|33.8|83
1638318300000|2021-12-01 00:25:00|34.14|33.84|34.18|33.88|34.18|33.88|34.1|33.8|61
1638318600000|2021-12-01 00:30:00|34.17|33.87|34.09|33.79|34.26|33.96|34.09|33.79|124
1638318900000|2021-12-01 00:35:00|34.1|33.8|34.07|33.77|34.12|33.82|34.03|33.73|123
1638319200000|2021-12-01 00:40:00|34.08|33.78|34.09|33.79|34.13|33.83|34.05|33.75|80
1638319500000|2021-12-01 00:45:00|34.1|33.8|34.12|33.82|34.14|33.84|34.09|33.79|79
1638319800000|2021-12-01 00:50:00|34.11|33.81|34.12|33.82|34.16|33.86|34.08|33.78|63
1638320100000|2021-12-01 00:55:00|34.13|33.83|34.22|33.92|34.22|33.92|34.07|33.77|98
1638320400000|2021-12-01 01:00:00|34.21|33.91|34.16|33.86|34.22|33.92|34.07|33.77|116
1638320700000|2021-12-01 01:05:00|34.17|33.87|34.27|33.97|34.28|33.98|34.13|33.83|64
1638321000000|2021-12-01 01:10:00|34.26|33.96|34.21|33.91|34.26|33.96|34.16|33.86|81
1638321300000|2021-12-01 01:15:00|34.2|33.9|34.17|33.87|34.23|33.93|34.17|33.87|65
1638321600000|2021-12-01 01:20:00|34.16|33.86|34.27|33.97|34.27|33.97|34.15|33.85|44
1638321900000|2021-12-01 01:25:00|34.25|33.95|34.22|33.92|34.25|33.95|34.2|33.9|50
1638322200000|2021-12-01 01:30:00|34.21|33.91|34.28|33.98|34.28|33.98|34.2|33.9|62
1638322500000|2021-12-01 01:35:00|34.27|33.97|34.22|33.92|34.29|33.99|34.21|33.91|66
1638322800000|2021-12-01 01:40:00|34.21|33.91|34.25|33.95|34.25|33.95|34.14|33.84|81
1638323100000|2021-12-01 01:45:00|34.24|33.94|34.31|34.01|34.32|34.02|34.2|33.9|37
1638323400000|2021-12-01 01:50:00|34.32|34.02|34.29|33.99|34.33|34.03|34.29|33.99|34
1638323700000|2021-12-01 01:55:00|34.3|34|34.29|33.99|34.33|34.03|34.29|33.99|37
1638324000000|2021-12-01 02:00:00|34.28|33.98|34.29|33.99|34.31|34.01|34.27|33.97|46
1638324300000|2021-12-01 02:05:00|34.28|33.98|34.25|33.95|34.3|34|34.24|33.94|44
1638324600000|2021-12-01 02:10:00|34.26|33.96|34.16|33.86|34.26|33.96|34.12|33.82|58
1638324900000|2021-12-01 02:15:00|34.19|33.89|34.17|33.87|34.22|33.92|34.17|33.87|31
1638325200000|2021-12-01 02:20:00|34.18|33.88|34.18|33.88|34.19|33.89|34.15|33.85|31
1638325500000|2021-12-01 02:25:00|34.17|33.87|34.46|34.16|34.46|34.16|34.17|33.87|66
1638325800000|2021-12-01 02:30:00|34.45|34.15|34.51|34.21|34.52|34.22|34.45|34.15|44
1638326100000|2021-12-01 02:35:00|34.5|34.2|34.48|34.18|34.54|34.24|34.47|34.17|25
1638326400000|2021-12-01 02:40:00|34.47|34.17|34.54|34.24|34.56|34.26|34.46|34.16|33
1638326700000|2021-12-01 02:45:00|34.53|34.23|34.57|34.27|34.57|34.27|34.52|34.22|27
1638327000000|2021-12-01 02:50:00|34.56|34.26|34.61|34.31|34.62|34.32|34.54|34.24|69
1638327300000|2021-12-01 02:55:00|34.62|34.32|34.58|34.28|34.63|34.33|34.56|34.26|77
1638327600000|2021-12-01 03:00:00|34.57|34.27|34.5|34.2|34.58|34.28|34.47|34.17|68
1638327900000|2021-12-01 03:05:00|34.51|34.21|34.6|34.3|34.6|34.3|34.5|34.2|60
1638328200000|2021-12-01 03:10:00|34.59|34.29|34.58|34.28|34.61|34.31|34.56|34.26|33
1638328500000|2021-12-01 03:15:00|34.59|34.29|34.59|34.29|34.61|34.31|34.58|34.28|41
1638328800000|2021-12-01 03:20:00|34.58|34.28|34.46|34.16|34.58|34.28|34.46|34.16|76
1638329100000|2021-12-01 03:25:00|34.47|34.17|34.44|34.14|34.5|34.2|34.44|34.14|43
1638329400000|2021-12-01 03:30:00|34.45|34.15|34.4|34.1|34.46|34.16|34.4|34.1|54
1638329700000|2021-12-01 03:35:00|34.39|34.09|34.49|34.19|34.49|34.19|34.33|34.03|64
1638330000000|2021-12-01 03:40:00|34.5|34.2|34.49|34.19|34.55|34.25|34.47|34.17|38
1638330300000|2021-12-01 03:45:00|34.48|34.18|34.57|34.27|34.57|34.27|34.46|34.16|91
1638330600000|2021-12-01 03:50:00|34.58|34.28|34.61|34.31|34.62|34.32|34.57|34.27|68
1638330900000|2021-12-01 03:55:00|34.62|34.32|34.62|34.32|34.63|34.33|34.59|34.29|47
1638331200000|2021-12-01 04:00:00|34.61|34.31|34.58|34.28|34.63|34.33|34.56|34.26|125
1638331500000|2021-12-01 04:05:00|34.57|34.27|34.62|34.32|34.62|34.32|34.57|34.27|67
1638331800000|2021-12-01 04:10:00|34.61|34.31|34.62|34.32|34.67|34.37|34.6|34.3|122
1638332100000|2021-12-01 04:15:00|34.63|34.33|34.55|34.25|34.64|34.34|34.53|34.23|93
1638332400000|2021-12-01 04:20:00|34.54|34.24|34.51|34.21|34.54|34.24|34.47|34.17|61
1638332700000|2021-12-01 04:25:00|34.5|34.2|34.5|34.2|34.52|34.22|34.48|34.18|51
1638333000000|2021-12-01 04:30:00|34.49|34.19|34.52|34.22|34.58|34.28|34.49|34.19|62
1638333300000|2021-12-01 04:35:00|34.53|34.23|34.54|34.24|34.57|34.27|34.52|34.22|43
1638333600000|2021-12-01 04:40:00|34.55|34.25|34.54|34.24|34.58|34.28|34.53|34.23|52
1638333900000|2021-12-01 04:45:00|34.53|34.23|34.48|34.18|34.54|34.24|34.47|34.17|69
1638334200000|2021-12-01 04:50:00|34.49|34.19|34.53|34.23|34.53|34.23|34.48|34.18|86
1638334500000|2021-12-01 04:55:00|34.52|34.22|34.5|34.2|34.58|34.28|34.49|34.19|73
1638334800000|2021-12-01 05:00:00|34.52|34.22|34.52|34.22|34.57|34.27|34.51|34.21|68
1638335100000|2021-12-01 05:05:00|34.53|34.23|34.54|34.24|34.54|34.24|34.46|34.16|69
1638335400000|2021-12-01 05:10:00|34.55|34.25|34.53|34.23|34.58|34.28|34.51|34.21|61
1638335700000|2021-12-01 05:15:00|34.52|34.22|34.46|34.16|34.54|34.24|34.44|34.14|90
1638336000000|2021-12-01 05:20:00|34.47|34.17|34.44|34.14|34.47|34.17|34.44|34.14|88
1638336300000|2021-12-01 05:25:00|34.45|34.15|34.43|34.13|34.47|34.17|34.42|34.12|75
1638336600000|2021-12-01 05:30:00|34.42|34.12|34.32|34.02|34.43|34.13|34.3|34|51
1638336900000|2021-12-01 05:35:00|34.33|34.03|34.35|34.05|34.35|34.05|34.3|34|34
1638337200000|2021-12-01 05:40:00|34.34|34.04|34.42|34.12|34.42|34.12|34.34|34.04|32
1638337500000|2021-12-01 05:45:00|34.43|34.13|34.44|34.14|34.47|34.17|34.42|34.12|15
1638337800000|2021-12-01 05:50:00|34.43|34.13|34.38|34.08|34.43|34.13|34.34|34.04|32
1638338100000|2021-12-01 05:55:00|34.37|34.07|34.29|33.99|34.37|34.07|34.29|33.99|51
1638338400000|2021-12-01 06:00:00|34.3|34|34.28|33.98|34.35|34.05|34.26|33.96|104
1638338700000|2021-12-01 06:05:00|34.27|33.97|34.31|34.01|34.31|34.01|34.22|33.92|84
1638339000000|2021-12-01 06:10:00|34.32|34.02|34.39|34.09|34.41|34.11|34.32|34.02|62
1638339300000|2021-12-01 06:15:00|34.38|34.08|34.4|34.1|34.4|34.1|34.31|34.01|80
1638339600000|2021-12-01 06:20:00|34.39|34.09|34.3|34|34.44|34.14|34.29|33.99|73
1638339900000|2021-12-01 06:25:00|34.29|33.99|34.27|33.97|34.34|34.04|34.24|33.94|87
1638340200000|2021-12-01 06:30:00|34.28|33.98|34.28|33.98|34.28|33.98|34.23|33.93|60
1638340500000|2021-12-01 06:35:00|34.27|33.97|34.37|34.07|34.38|34.08|34.27|33.97|92
1638340800000|2021-12-01 06:40:00|34.36|34.06|34.37|34.07|34.38|34.08|34.33|34.03|42
1638341100000|2021-12-01 06:45:00|34.38|34.08|34.45|34.15|34.46|34.16|34.36|34.06|96
1638341400000|2021-12-01 06:50:00|34.44|34.14|34.39|34.09|34.48|34.18|34.38|34.08|148
1638341700000|2021-12-01 06:55:00|34.38|34.08|34.36|34.06|34.43|34.13|34.33|34.03|98
1638342000000|2021-12-01 07:00:00|34.35|34.05|34.25|33.95|34.4|34.1|34.25|33.95|86
1638342300000|2021-12-01 07:05:00|34.26|33.96|34.43|34.13|34.47|34.17|34.26|33.96|120
1638342600000|2021-12-01 07:10:00|34.42|34.12|34.44|34.14|34.47|34.17|34.4|34.1|73
1638342900000|2021-12-01 07:15:00|34.45|34.15|34.51|34.21|34.57|34.27|34.44|34.14|83
1638343200000|2021-12-01 07:20:00|34.52|34.22|34.49|34.19|34.53|34.23|34.46|34.16|73
1638343500000|2021-12-01 07:25:00|34.48|34.18|34.52|34.22|34.52|34.22|34.47|34.17|43
1638343800000|2021-12-01 07:30:00|34.53|34.23|34.52|34.22|34.58|34.28|34.51|34.21|59
1638344100000|2021-12-01 07:35:00|34.53|34.23|34.45|34.15|34.53|34.23|34.45|34.15|76
1638344400000|2021-12-01 07:40:00|34.46|34.16|34.52|34.22|34.53|34.23|34.45|34.15|49
1638344700000|2021-12-01 07:45:00|34.53|34.23|34.47|34.17|34.53|34.23|34.46|34.16|91
1638345000000|2021-12-01 07:50:00|34.46|34.16|34.37|34.07|34.46|34.16|34.37|34.07|78
1638345300000|2021-12-01 07:55:00|34.38|34.08|34.37|34.07|34.42|34.12|34.32|34.02|84
1638345600000|2021-12-01 08:00:00|34.36|34.06|34.3|34|34.44|34.14|34.3|34|142
1638345900000|2021-12-01 08:05:00|34.29|33.99|34.1|33.8|34.3|34|34.1|33.8|134
1638346200000|2021-12-01 08:10:00|34.09|33.79|34.06|33.76|34.13|33.83|34.04|33.74|150
1638346500000|2021-12-01 08:15:00|34.05|33.75|34.24|33.94|34.26|33.96|34.05|33.75|190
1638346800000|2021-12-01 08:20:00|34.23|33.93|34.31|34.01|34.32|34.02|34.18|33.88|124
1638347100000|2021-12-01 08:25:00|34.3|34|34.25|33.95|34.32|34.02|34.21|33.91|139
1638347400000|2021-12-01 08:30:00|34.26|33.96|34.3|34|34.36|34.06|34.24|33.94|162
1638347700000|2021-12-01 08:35:00|34.31|34.01|34.21|33.91|34.32|34.02|34.2|33.9|119
1638348000000|2021-12-01 08:40:00|34.22|33.92|34.06|33.76|34.22|33.92|34.06|33.76|150
1638348300000|2021-12-01 08:45:00|34.07|33.77|33.9|33.6|34.1|33.8|33.86|33.56|180
1638348600000|2021-12-01 08:50:00|33.88|33.58|33.95|33.65|34.02|33.72|33.88|33.58|143
1638348900000|2021-12-01 08:55:00|33.96|33.66|33.87|33.57|33.96|33.66|33.84|33.54|201
1638349200000|2021-12-01 09:00:00|33.86|33.56|33.83|33.53|33.86|33.56|33.78|33.48|112
1638349500000|2021-12-01 09:05:00|33.84|33.54|33.8|33.5|33.86|33.56|33.78|33.48|139
1638349800000|2021-12-01 09:10:00|33.81|33.51|33.93|33.63|33.96|33.66|33.8|33.5|158
1638350100000|2021-12-01 09:15:00|33.92|33.62|33.92|33.62|33.99|33.69|33.89|33.59|97
1638350400000|2021-12-01 09:20:00|33.93|33.63|33.86|33.56|33.94|33.64|33.86|33.56|65
1638350700000|2021-12-01 09:25:00|33.87|33.57|33.91|33.61|33.92|33.62|33.83|33.53|78
1638351000000|2021-12-01 09:30:00|33.92|33.62|33.91|33.61|33.96|33.66|33.88|33.58|65
1638351300000|2021-12-01 09:35:00|33.9|33.6|33.94|33.64|33.98|33.68|33.9|33.6|74
1638351600000|2021-12-01 09:40:00|33.95|33.65|33.96|33.66|33.98|33.68|33.92|33.62|92
1638351900000|2021-12-01 09:45:00|33.97|33.67|33.97|33.67|33.98|33.68|33.96|33.66|119
1638352200000|2021-12-01 09:50:00|33.98|33.68|33.93|33.63|33.99|33.69|33.91|33.61|123
1638352500000|2021-12-01 09:55:00|33.94|33.64|33.88|33.58|33.98|33.68|33.86|33.56|151
1638352800000|2021-12-01 10:00:00|33.89|33.59|33.84|33.54|33.91|33.61|33.84|33.54|102
1638353100000|2021-12-01 10:05:00|33.85|33.55|33.7|33.4|33.85|33.55|33.7|33.4|83
1638353400000|2021-12-01 10:10:00|33.71|33.41|33.67|33.37|33.71|33.41|33.61|33.31|107
1638353700000|2021-12-01 10:15:00|33.66|33.36|33.73|33.43|33.77|33.47|33.64|33.34|140
1638354000000|2021-12-01 10:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.68|33.38|76
1638354300000|2021-12-01 10:25:00|33.71|33.41|33.69|33.39|33.72|33.42|33.67|33.37|61
1638354600000|2021-12-01 10:30:00|33.7|33.4|33.65|33.35|33.71|33.41|33.63|33.33|78
1638354900000|2021-12-01 10:35:00|33.66|33.36|33.66|33.36|33.68|33.38|33.62|33.32|67
1638355200000|2021-12-01 10:40:00|33.67|33.37|33.71|33.41|33.72|33.42|33.66|33.36|85
1638355500000|2021-12-01 10:45:00|33.7|33.4|33.74|33.44|33.77|33.47|33.68|33.38|73
1638355800000|2021-12-01 10:50:00|33.75|33.45|33.73|33.43|33.78|33.48|33.7|33.4|96
1638356100000|2021-12-01 10:55:00|33.72|33.42|33.69|33.39|33.76|33.46|33.69|33.39|68
1638356400000|2021-12-01 11:00:00|33.7|33.4|33.69|33.39|33.72|33.42|33.65|33.35|63
1638356700000|2021-12-01 11:05:00|33.68|33.38|33.78|33.48|33.79|33.49|33.68|33.38|85
1638357000000|2021-12-01 11:10:00|33.77|33.47|33.77|33.47|33.79|33.49|33.75|33.45|89
1638357300000|2021-12-01 11:15:00|33.76|33.46|33.71|33.41|33.78|33.48|33.68|33.38|107
1638357600000|2021-12-01 11:20:00|33.72|33.42|33.7|33.4|33.73|33.43|33.67|33.37|89
1638357900000|2021-12-01 11:25:00|33.69|33.39|33.68|33.38|33.69|33.39|33.64|33.34|121
1638358200000|2021-12-01 11:30:00|33.69|33.39|33.78|33.48|33.78|33.48|33.67|33.37|94
1638358500000|2021-12-01 11:35:00|33.79|33.49|33.78|33.48|33.86|33.56|33.78|33.48|119
1638358800000|2021-12-01 11:40:00|33.79|33.49|33.84|33.54|33.84|33.54|33.75|33.45|95
1638359100000|2021-12-01 11:45:00|33.85|33.55|33.89|33.59|33.89|33.59|33.83|33.53|82
1638359400000|2021-12-01 11:50:00|33.88|33.58|33.82|33.52|33.9|33.6|33.78|33.48|190
1638359700000|2021-12-01 11:55:00|33.81|33.51|33.9|33.6|33.93|33.63|33.77|33.47|197
1638360000000|2021-12-01 12:00:00|33.91|33.61|33.87|33.57|33.94|33.64|33.83|33.53|98
1638360300000|2021-12-01 12:05:00|33.88|33.58|33.92|33.62|33.97|33.67|33.87|33.57|84
1638360600000|2021-12-01 12:10:00|33.93|33.63|33.98|33.68|34.03|33.73|33.92|33.62|111
1638360900000|2021-12-01 12:15:00|33.99|33.69|33.99|33.69|34.04|33.74|33.94|33.64|117
1638361200000|2021-12-01 12:20:00|34|33.7|34|33.7|34.01|33.71|33.98|33.68|78
1638361500000|2021-12-01 12:25:00|33.99|33.69|33.92|33.62|34.02|33.72|33.92|33.62|110
1638361800000|2021-12-01 12:30:00|33.93|33.63|33.92|33.62|33.95|33.65|33.89|33.59|100
1638362100000|2021-12-01 12:35:00|33.91|33.61|33.83|33.53|33.92|33.62|33.81|33.51|87
1638362400000|2021-12-01 12:40:00|33.82|33.52|33.69|33.39|33.85|33.55|33.68|33.38|130
1638362700000|2021-12-01 12:45:00|33.68|33.38|33.66|33.36|33.77|33.47|33.62|33.32|138
1638363000000|2021-12-01 12:50:00|33.65|33.35|33.62|33.32|33.67|33.37|33.62|33.32|95
1638363300000|2021-12-01 12:55:00|33.61|33.31|33.63|33.33|33.65|33.35|33.59|33.29|139
1638363600000|2021-12-01 13:00:00|33.64|33.34|33.73|33.43|33.8|33.5|33.62|33.32|155
1638363900000|2021-12-01 13:05:00|33.74|33.44|33.71|33.41|33.79|33.49|33.7|33.4|136
1638364200000|2021-12-01 13:10:00|33.72|33.42|33.79|33.49|33.81|33.51|33.71|33.41|109
1638364500000|2021-12-01 13:15:00|33.8|33.5|33.81|33.51|33.85|33.55|33.76|33.46|101
1638364800000|2021-12-01 13:20:00|33.82|33.52|33.8|33.5|33.83|33.53|33.79|33.49|58
1638365100000|2021-12-01 13:25:00|33.81|33.51|33.87|33.57|33.94|33.64|33.81|33.51|103
1638365400000|2021-12-01 13:30:00|33.86|33.56|33.97|33.67|33.97|33.67|33.86|33.56|114
1638365700000|2021-12-01 13:35:00|33.96|33.66|34.02|33.72|34.02|33.72|33.94|33.64|122
1638366000000|2021-12-01 13:40:00|34.03|33.73|34.03|33.73|34.06|33.76|34|33.7|126
1638366300000|2021-12-01 13:45:00|34.02|33.72|33.97|33.67|34.03|33.73|33.89|33.59|152
1638366600000|2021-12-01 13:50:00|33.96|33.66|34.01|33.71|34.03|33.73|33.92|33.62|146
1638366900000|2021-12-01 13:55:00|34|33.7|33.92|33.62|34.02|33.72|33.89|33.59|120
1638367200000|2021-12-01 14:00:00|33.93|33.63|33.99|33.69|34|33.7|33.92|33.62|126
1638367500000|2021-12-01 14:05:00|34.02|33.72|34.03|33.73|34.04|33.74|33.96|33.66|82
1638367800000|2021-12-01 14:10:00|34.04|33.74|34.02|33.72|34.04|33.74|33.96|33.66|117
1638368100000|2021-12-01 14:15:00|34.03|33.73|34.07|33.77|34.08|33.78|34|33.7|124
1638368400000|2021-12-01 14:20:00|34.06|33.76|34.07|33.77|34.1|33.8|34.05|33.75|178
1638368700000|2021-12-01 14:25:00|34.08|33.78|34.16|33.86|34.19|33.89|34.04|33.74|150
1638369000000|2021-12-01 14:30:00|34.15|33.85|34.03|33.73|34.16|33.86|34.01|33.71|134
1638369300000|2021-12-01 14:35:00|34.04|33.74|34.03|33.73|34.04|33.74|34|33.7|157
1638369600000|2021-12-01 14:40:00|34.02|33.72|34.07|33.77|34.07|33.77|34|33.7|71
1638369900000|2021-12-01 14:45:00|34.06|33.76|33.98|33.68|34.11|33.81|33.98|33.68|131
1638370200000|2021-12-01 14:50:00|33.99|33.69|33.94|33.64|33.99|33.69|33.94|33.64|168
1638370500000|2021-12-01 14:55:00|33.95|33.65|33.9|33.6|33.96|33.66|33.86|33.56|93
1638370800000|2021-12-01 15:00:00|33.91|33.61|33.93|33.63|33.99|33.69|33.91|33.61|137
1638371100000|2021-12-01 15:05:00|33.92|33.62|33.84|33.54|33.98|33.68|33.84|33.54|106
1638371400000|2021-12-01 15:10:00|33.85|33.55|33.79|33.49|33.85|33.55|33.75|33.45|133
1638371700000|2021-12-01 15:15:00|33.78|33.48|33.75|33.45|33.84|33.54|33.73|33.43|102
1638372000000|2021-12-01 15:20:00|33.74|33.44|33.7|33.4|33.8|33.5|33.68|33.38|175
1638372300000|2021-12-01 15:25:00|33.69|33.39|33.69|33.39|33.71|33.41|33.67|33.37|96
1638372600000|2021-12-01 15:30:00|33.68|33.38|33.55|33.25|33.73|33.43|33.52|33.22|200
1638372900000|2021-12-01 15:35:00|33.54|33.24|33.53|33.23|33.59|33.29|33.52|33.22|102
1638373200000|2021-12-01 15:40:00|33.52|33.22|33.52|33.22|33.57|33.27|33.49|33.19|121
1638373500000|2021-12-01 15:45:00|33.53|33.23|33.52|33.22|33.57|33.27|33.51|33.21|103
1638373800000|2021-12-01 15:50:00|33.53|33.23|33.53|33.23|33.54|33.24|33.5|33.2|127
1638374100000|2021-12-01 15:55:00|33.52|33.22|33.53|33.23|33.54|33.24|33.5|33.2|97
1638374400000|2021-12-01 16:00:00|33.54|33.24|33.57|33.27|33.6|33.3|33.54|33.24|118
1638374700000|2021-12-01 16:05:00|33.58|33.28|33.67|33.37|33.69|33.39|33.56|33.26|143
1638375000000|2021-12-01 16:10:00|33.66|33.36|33.74|33.44|33.75|33.45|33.66|33.36|157
1638375300000|2021-12-01 16:15:00|33.73|33.43|33.8|33.5|33.82|33.52|33.72|33.42|131
1638375600000|2021-12-01 16:20:00|33.79|33.49|33.78|33.48|33.82|33.52|33.71|33.41|183
1638375900000|2021-12-01 16:25:00|33.77|33.47|33.79|33.49|33.79|33.49|33.75|33.45|69
1638376200000|2021-12-01 16:30:00|33.8|33.5|33.73|33.43|33.8|33.5|33.73|33.43|125
1638376500000|2021-12-01 16:35:00|33.74|33.44|33.73|33.43|33.76|33.46|33.72|33.42|159
1638376800000|2021-12-01 16:40:00|33.72|33.42|33.74|33.44|33.79|33.49|33.71|33.41|127
1638377100000|2021-12-01 16:45:00|33.73|33.43|33.73|33.43|33.74|33.44|33.7|33.4|87
1638377400000|2021-12-01 16:50:00|33.72|33.42|33.68|33.38|33.75|33.45|33.68|33.38|74
1638377700000|2021-12-01 16:55:00|33.69|33.39|33.65|33.35|33.7|33.4|33.62|33.32|121
1638378000000|2021-12-01 17:00:00|33.64|33.34|33.72|33.42|33.73|33.43|33.64|33.34|92
1638378300000|2021-12-01 17:05:00|33.73|33.43|33.72|33.42|33.73|33.43|33.71|33.41|50
1638378600000|2021-12-01 17:10:00|33.71|33.41|33.71|33.41|33.72|33.42|33.69|33.39|71
1638378900000|2021-12-01 17:15:00|33.72|33.42|33.74|33.44|33.77|33.47|33.71|33.41|84
1638379200000|2021-12-01 17:20:00|33.75|33.45|33.67|33.37|33.76|33.46|33.67|33.37|86
1638379500000|2021-12-01 17:25:00|33.68|33.38|33.66|33.36|33.75|33.45|33.66|33.36|131
1638379800000|2021-12-01 17:30:00|33.67|33.37|33.72|33.42|33.73|33.43|33.65|33.35|126
1638380100000|2021-12-01 17:35:00|33.73|33.43|33.69|33.39|33.73|33.43|33.68|33.38|117
1638380400000|2021-12-01 17:40:00|33.7|33.4|33.71|33.41|33.72|33.42|33.68|33.38|65
1638380700000|2021-12-01 17:45:00|33.7|33.4|33.73|33.43|33.77|33.47|33.68|33.38|89
1638381000000|2021-12-01 17:50:00|33.72|33.42|33.65|33.35|33.73|33.43|33.63|33.33|140
1638381300000|2021-12-01 17:55:00|33.64|33.34|33.57|33.27|33.65|33.35|33.55|33.25|118
1638381600000|2021-12-01 18:00:00|33.58|33.28|33.58|33.28|33.64|33.34|33.56|33.26|177
1638381900000|2021-12-01 18:05:00|33.59|33.29|33.52|33.22|33.63|33.33|33.5|33.2|247
1638382200000|2021-12-01 18:10:00|33.53|33.23|33.45|33.15|33.54|33.24|33.43|33.13|197
1638382500000|2021-12-01 18:15:00|33.46|33.16|33.43|33.13|33.55|33.25|33.42|33.12|197
1638382800000|2021-12-01 18:20:00|33.44|33.14|33.42|33.12|33.46|33.16|33.41|33.11|127
1638383100000|2021-12-01 18:25:00|33.41|33.11|33.45|33.15|33.47|33.17|33.38|33.08|129
1638383400000|2021-12-01 18:30:00|33.44|33.14|33.39|33.09|33.47|33.17|33.38|33.08|114
1638383700000|2021-12-01 18:35:00|33.4|33.1|33.43|33.13|33.46|33.16|33.39|33.09|92
1638384000000|2021-12-01 18:40:00|33.42|33.12|33.42|33.12|33.45|33.15|33.38|33.08|139
1638384300000|2021-12-01 18:45:00|33.43|33.13|33.26|32.96|33.43|33.13|33.25|32.95|149
1638384600000|2021-12-01 18:50:00|33.27|32.97|33.26|32.96|33.31|33.01|33.23|32.93|158
1638384900000|2021-12-01 18:55:00|33.25|32.95|33.26|32.96|33.32|33.02|33.23|32.93|165
1638385200000|2021-12-01 19:00:00|33.27|32.97|33.28|32.98|33.31|33.01|33.24|32.94|174
1638385500000|2021-12-01 19:05:00|33.27|32.97|33.22|32.92|33.29|32.99|33.2|32.9|148
1638385800000|2021-12-01 19:10:00|33.21|32.91|33.15|32.85|33.22|32.92|33.12|32.82|141
1638386100000|2021-12-01 19:15:00|33.16|32.86|33.18|32.88|33.19|32.89|33.12|32.82|132
1638386400000|2021-12-01 19:20:00|33.19|32.89|33.29|32.99|33.29|32.99|33.18|32.88|106
1638386700000|2021-12-01 19:25:00|33.3|33|33.39|33.09|33.4|33.1|33.3|33|118
1638387000000|2021-12-01 19:30:00|33.38|33.08|33.4|33.1|33.48|33.18|33.37|33.07|187
1638387300000|2021-12-01 19:35:00|33.39|33.09|33.43|33.13|33.47|33.17|33.38|33.08|143
1638387600000|2021-12-01 19:40:00|33.42|33.12|33.39|33.09|33.43|33.13|33.35|33.05|120
1638387900000|2021-12-01 19:45:00|33.4|33.1|33.43|33.13|33.46|33.16|33.38|33.08|93
1638388200000|2021-12-01 19:50:00|33.44|33.14|33.36|33.06|33.48|33.18|33.35|33.05|111
1638388500000|2021-12-01 19:55:00|33.35|33.05|33.33|33.03|33.39|33.09|33.3|33|109
1638388800000|2021-12-01 20:00:00|33.34|33.04|33.17|32.87|33.34|33.04|33.16|32.86|138
1638389100000|2021-12-01 20:05:00|33.16|32.86|33.16|32.86|33.23|32.93|33.15|32.85|144
1638389400000|2021-12-01 20:10:00|33.17|32.87|33.26|32.96|33.27|32.97|33.15|32.85|122
1638389700000|2021-12-01 20:15:00|33.25|32.95|33.15|32.85|33.26|32.96|33.13|32.83|102
1638390000000|2021-12-01 20:20:00|33.16|32.86|33.12|32.82|33.16|32.86|33.11|32.81|97
1638390300000|2021-12-01 20:25:00|33.13|32.83|33.07|32.77|33.16|32.86|33.06|32.76|200
1638390600000|2021-12-01 20:30:00|33.08|32.78|33.05|32.75|33.17|32.87|33.03|32.73|167
1638390900000|2021-12-01 20:35:00|33.04|32.74|33.12|32.82|33.12|32.82|33.02|32.72|143
1638391200000|2021-12-01 20:40:00|33.11|32.81|33.19|32.89|33.22|32.92|33.1|32.8|153
1638391500000|2021-12-01 20:45:00|33.2|32.9|33.03|32.73|33.2|32.9|33.03|32.73|157
1638391800000|2021-12-01 20:50:00|33.04|32.74|33.04|32.74|33.09|32.79|33.01|32.71|154
1638392100000|2021-12-01 20:55:00|33.03|32.73|32.95|32.65|33.04|32.74|32.91|32.61|180
1638392400000|2021-12-01 21:00:00|32.94|32.64|32.86|32.56|32.95|32.65|32.85|32.55|213
1638392700000|2021-12-01 21:05:00|32.85|32.55|32.94|32.64|32.94|32.64|32.74|32.44|177
1638393000000|2021-12-01 21:10:00|32.95|32.65|32.89|32.59|32.98|32.68|32.8|32.5|197
1638393300000|2021-12-01 21:15:00|32.9|32.6|32.89|32.59|32.95|32.65|32.84|32.54|182
1638393600000|2021-12-01 21:20:00|32.9|32.6|32.89|32.59|32.94|32.64|32.84|32.54|158
1638393900000|2021-12-01 21:25:00|32.88|32.58|32.75|32.45|32.89|32.59|32.72|32.42|195
1638394200000|2021-12-01 21:30:00|32.74|32.44|32.81|32.51|32.89|32.59|32.73|32.43|187
1638394500000|2021-12-01 21:35:00|32.8|32.5|32.81|32.51|32.88|32.58|32.78|32.48|156
1638394800000|2021-12-01 21:40:00|32.8|32.5|32.79|32.49|32.82|32.52|32.78|32.48|64
1638395100000|2021-12-01 21:45:00|32.87|32.57|32.83|32.53|32.93|32.63|32.81|32.51|136
1638395400000|2021-12-01 21:50:00|32.84|32.54|32.99|32.69|32.99|32.69|32.83|32.53|110
1638395700000|2021-12-01 21:55:00|33|32.7|33.02|32.72|33.08|32.78|32.99|32.69|178
1638396000000|2021-12-01 22:00:00|33.03|32.73|33.15|32.85|33.17|32.87|33.01|32.71|86
1638396300000|2021-12-01 22:05:00|33.16|32.86|33.19|32.89|33.19|32.89|33.16|32.86|56
1638396600000|2021-12-01 22:10:00|33.2|32.9|33.08|32.78|33.2|32.9|33.05|32.75|124
1638396900000|2021-12-01 22:15:00|33.09|32.79|32.97|32.67|33.1|32.8|32.96|32.66|122
1638397200000|2021-12-01 22:20:00|32.96|32.66|33.01|32.71|33.05|32.75|32.95|32.65|74
1638397500000|2021-12-01 22:25:00|33|32.7|33.02|32.72|33.02|32.72|32.97|32.67|45
1638397800000|2021-12-01 22:30:00|33.01|32.71|32.9|32.6|33.02|32.72|32.89|32.59|79
1638398100000|2021-12-01 22:35:00|32.91|32.61|32.9|32.6|32.91|32.61|32.89|32.59|43
1638398400000|2021-12-01 22:40:00|32.89|32.59|32.92|32.62|33.02|32.72|32.89|32.59|101
1638398700000|2021-12-01 22:45:00|32.93|32.63|32.97|32.67|32.98|32.68|32.92|32.62|73
1638399000000|2021-12-01 22:50:00|32.98|32.68|33|32.7|33.01|32.71|32.98|32.68|37
1638399300000|2021-12-01 22:55:00|32.99|32.69|32.95|32.65|33.01|32.71|32.91|32.61|63
1638399600000|2021-12-01 23:00:00|32.94|32.64|32.93|32.63|33.01|32.71|32.92|32.62|142
1638399900000|2021-12-01 23:05:00|32.92|32.62|32.99|32.69|33.01|32.71|32.91|32.61|150
1638400200000|2021-12-01 23:10:00|32.98|32.68|32.97|32.67|33|32.7|32.93|32.63|155
1638400500000|2021-12-01 23:15:00|32.98|32.68|32.88|32.58|32.99|32.69|32.88|32.58|153
1638400800000|2021-12-01 23:20:00|32.89|32.59|32.92|32.62|32.96|32.66|32.88|32.58|124
1638401100000|2021-12-01 23:25:00|32.91|32.61|32.94|32.64|32.96|32.66|32.91|32.61|108
1638401400000|2021-12-01 23:30:00|32.95|32.65|32.99|32.69|33.01|32.71|32.89|32.59|121
1638401700000|2021-12-01 23:35:00|33|32.7|32.99|32.69|33.01|32.71|32.95|32.65|104
1638402000000|2021-12-01 23:40:00|32.98|32.68|32.92|32.62|33.01|32.71|32.91|32.61|132
1638402300000|2021-12-01 23:45:00|32.93|32.63|32.92|32.62|32.93|32.63|32.87|32.57|125
1638402600000|2021-12-01 23:50:00|32.91|32.61|32.91|32.61|32.95|32.65|32.89|32.59|76
1638402900000|2021-12-01 23:55:00|32.9|32.6|32.9|32.6|32.92|32.62|32.87|32.57|115
1638403200000|2021-12-02 00:00:00|32.89|32.59|32.77|32.47|32.93|32.63|32.74|32.44|174
1638403500000|2021-12-02 00:05:00|32.76|32.46|32.73|32.43|32.82|32.52|32.73|32.43|156
1638403800000|2021-12-02 00:10:00|32.74|32.44|32.73|32.43|32.78|32.48|32.68|32.38|132
1638404100000|2021-12-02 00:15:00|32.74|32.44|32.66|32.36|32.76|32.46|32.65|32.35|115
1638404400000|2021-12-02 00:20:00|32.67|32.37|32.74|32.44|32.76|32.46|32.66|32.36|115
1638404700000|2021-12-02 00:25:00|32.73|32.43|32.66|32.36|32.75|32.45|32.66|32.36|132
1638405000000|2021-12-02 00:30:00|32.67|32.37|32.71|32.41|32.74|32.44|32.67|32.37|125
1638405300000|2021-12-02 00:35:00|32.7|32.4|32.62|32.32|32.74|32.44|32.59|32.29|125
1638405600000|2021-12-02 00:40:00|32.61|32.31|32.66|32.36|32.67|32.37|32.58|32.28|171
1638405900000|2021-12-02 00:45:00|32.65|32.35|32.62|32.32|32.66|32.36|32.62|32.32|103
1638406200000|2021-12-02 00:50:00|32.63|32.33|32.63|32.33|32.66|32.36|32.58|32.28|116
1638406500000|2021-12-02 00:55:00|32.65|32.35|32.75|32.45|32.77|32.47|32.63|32.33|157
1638406800000|2021-12-02 01:00:00|32.76|32.46|32.67|32.37|32.76|32.46|32.63|32.33|145
1638407100000|2021-12-02 01:05:00|32.69|32.39|32.64|32.34|32.69|32.39|32.61|32.31|140
1638407400000|2021-12-02 01:10:00|32.65|32.35|32.74|32.44|32.76|32.46|32.65|32.35|138
1638407700000|2021-12-02 01:15:00|32.75|32.45|32.74|32.44|32.78|32.48|32.71|32.41|129
1638408000000|2021-12-02 01:20:00|32.75|32.45|32.7|32.4|32.76|32.46|32.7|32.4|94
1638408300000|2021-12-02 01:25:00|32.71|32.41|32.94|32.64|32.96|32.66|32.71|32.41|161
1638408600000|2021-12-02 01:30:00|32.93|32.63|32.88|32.58|32.98|32.68|32.87|32.57|193
1638408900000|2021-12-02 01:35:00|32.89|32.59|32.84|32.54|32.91|32.61|32.82|32.52|134
1638409200000|2021-12-02 01:40:00|32.85|32.55|32.88|32.58|32.92|32.62|32.85|32.55|95
1638409500000|2021-12-02 01:45:00|32.87|32.57|32.84|32.54|32.88|32.58|32.84|32.54|120
1638409800000|2021-12-02 01:50:00|32.85|32.55|32.88|32.58|32.89|32.59|32.84|32.54|63
1638410100000|2021-12-02 01:55:00|32.87|32.57|32.86|32.56|32.92|32.62|32.86|32.56|97
1638410400000|2021-12-02 02:00:00|32.87|32.57|32.83|32.53|32.89|32.59|32.82|32.52|126
1638410700000|2021-12-02 02:05:00|32.82|32.52|32.71|32.41|32.83|32.53|32.69|32.39|140
1638411000000|2021-12-02 02:10:00|32.7|32.4|32.67|32.37|32.72|32.42|32.66|32.36|95
1638411300000|2021-12-02 02:15:00|32.68|32.38|32.67|32.37|32.7|32.4|32.65|32.35|116
1638411600000|2021-12-02 02:20:00|32.68|32.38|32.64|32.34|32.69|32.39|32.61|32.31|124
1638411900000|2021-12-02 02:25:00|32.63|32.33|32.62|32.32|32.69|32.39|32.6|32.3|87
1638412200000|2021-12-02 02:30:00|32.63|32.33|32.66|32.36|32.66|32.36|32.61|32.31|81
1638412500000|2021-12-02 02:35:00|32.67|32.37|32.67|32.37|32.72|32.42|32.66|32.36|107
1638412800000|2021-12-02 02:40:00|32.68|32.38|32.72|32.42|32.73|32.43|32.63|32.33|94
1638413100000|2021-12-02 02:45:00|32.74|32.44|32.65|32.35|32.75|32.45|32.64|32.34|132
1638413400000|2021-12-02 02:50:00|32.66|32.36|32.62|32.32|32.67|32.37|32.6|32.3|103
1638413700000|2021-12-02 02:55:00|32.61|32.31|32.61|32.31|32.63|32.33|32.59|32.29|135
1638414000000|2021-12-02 03:00:00|32.6|32.3|32.37|32.07|32.61|32.31|32.35|32.05|215
1638414300000|2021-12-02 03:05:00|32.38|32.08|32.18|31.88|32.39|32.09|32.18|31.88|195
1638414600000|2021-12-02 03:10:00|32.19|31.89|32.09|31.79|32.26|31.96|32.08|31.78|304
1638414900000|2021-12-02 03:15:00|32.1|31.8|32.02|31.72|32.18|31.88|31.98|31.68|308
1638415200000|2021-12-02 03:20:00|32.01|31.71|32.08|31.78|32.1|31.8|31.9|31.6|235
1638415500000|2021-12-02 03:25:00|32.07|31.77|32.05|31.75|32.1|31.8|31.99|31.69|147
1638415800000|2021-12-02 03:30:00|32.04|31.74|32.2|31.9|32.24|31.94|32.02|31.72|165
1638416100000|2021-12-02 03:35:00|32.19|31.89|32.31|32.01|32.33|32.03|32.11|31.81|157
1638416400000|2021-12-02 03:40:00|32.3|32|32.35|32.05|32.37|32.07|32.28|31.98|113
1638416700000|2021-12-02 03:45:00|32.34|32.04|32.4|32.1|32.45|32.15|32.33|32.03|114
1638417000000|2021-12-02 03:50:00|32.39|32.09|32.51|32.21|32.52|32.22|32.39|32.09|86
1638417300000|2021-12-02 03:55:00|32.5|32.2|32.42|32.12|32.5|32.2|32.41|32.11|131
1638417600000|2021-12-02 04:00:00|32.41|32.11|32.47|32.17|32.51|32.21|32.34|32.04|185
1638417900000|2021-12-02 04:05:00|32.48|32.18|32.44|32.14|32.51|32.21|32.42|32.12|81
1638418200000|2021-12-02 04:10:00|32.43|32.13|32.53|32.23|32.55|32.25|32.43|32.13|140
1638418500000|2021-12-02 04:15:00|32.54|32.24|32.5|32.2|32.54|32.24|32.45|32.15|119
1638418800000|2021-12-02 04:20:00|32.49|32.19|32.48|32.18|32.51|32.21|32.45|32.15|81
1638419100000|2021-12-02 04:25:00|32.49|32.19|32.49|32.19|32.5|32.2|32.46|32.16|82
1638419400000|2021-12-02 04:30:00|32.5|32.2|32.53|32.23|32.55|32.25|32.47|32.17|130
1638419700000|2021-12-02 04:35:00|32.54|32.24|32.46|32.16|32.54|32.24|32.45|32.15|105
1638420000000|2021-12-02 04:40:00|32.45|32.15|32.39|32.09|32.47|32.17|32.39|32.09|107
1638420300000|2021-12-02 04:45:00|32.4|32.1|32.43|32.13|32.48|32.18|32.33|32.03|196
1638420600000|2021-12-02 04:50:00|32.44|32.14|32.44|32.14|32.44|32.14|32.38|32.08|140
1638420900000|2021-12-02 04:55:00|32.45|32.15|32.43|32.13|32.46|32.16|32.41|32.11|57
1638421200000|2021-12-02 05:00:00|32.42|32.12|32.51|32.21|32.54|32.24|32.42|32.12|93
1638421500000|2021-12-02 05:05:00|32.49|32.19|32.53|32.23|32.56|32.26|32.48|32.18|123
1638421800000|2021-12-02 05:10:00|32.52|32.22|32.51|32.21|32.59|32.29|32.48|32.18|165
1638422100000|2021-12-02 05:15:00|32.5|32.2|32.53|32.23|32.54|32.24|32.48|32.18|139
1638422400000|2021-12-02 05:20:00|32.52|32.22|32.47|32.17|32.53|32.23|32.47|32.17|111
1638422700000|2021-12-02 05:25:00|32.46|32.16|32.52|32.22|32.54|32.24|32.46|32.16|64
1638423000000|2021-12-02 05:30:00|32.51|32.21|32.49|32.19|32.52|32.22|32.46|32.16|84
1638423300000|2021-12-02 05:35:00|32.48|32.18|32.49|32.19|32.51|32.21|32.47|32.17|79
1638423600000|2021-12-02 05:40:00|32.48|32.18|32.52|32.22|32.56|32.26|32.47|32.17|137
1638423900000|2021-12-02 05:45:00|32.53|32.23|32.56|32.26|32.58|32.28|32.51|32.21|92
1638424200000|2021-12-02 05:50:00|32.57|32.27|32.52|32.22|32.57|32.27|32.5|32.2|97
1638424500000|2021-12-02 05:55:00|32.51|32.21|32.54|32.24|32.56|32.26|32.49|32.19|103
1638424800000|2021-12-02 06:00:00|32.55|32.25|32.56|32.26|32.58|32.28|32.51|32.21|97
1638425100000|2021-12-02 06:05:00|32.55|32.25|32.61|32.31|32.61|32.31|32.55|32.25|79
1638425400000|2021-12-02 06:10:00|32.6|32.3|32.54|32.24|32.6|32.3|32.51|32.21|145
1638425700000|2021-12-02 06:15:00|32.53|32.23|32.57|32.27|32.6|32.3|32.53|32.23|66
1638426000000|2021-12-02 06:20:00|32.56|32.26|32.57|32.27|32.6|32.3|32.55|32.25|56
1638426300000|2021-12-02 06:25:00|32.56|32.26|32.61|32.31|32.61|32.31|32.56|32.26|77
1638426600000|2021-12-02 06:30:00|32.6|32.3|32.54|32.24|32.61|32.31|32.54|32.24|120
1638426900000|2021-12-02 06:35:00|32.55|32.25|32.52|32.22|32.64|32.34|32.51|32.21|150
1638427200000|2021-12-02 06:40:00|32.51|32.21|32.56|32.26|32.56|32.26|32.5|32.2|100
1638427500000|2021-12-02 06:45:00|32.55|32.25|32.6|32.3|32.61|32.31|32.54|32.24|102
1638427800000|2021-12-02 06:50:00|32.59|32.29|32.59|32.29|32.6|32.3|32.57|32.27|55
1638428100000|2021-12-02 06:55:00|32.58|32.28|32.65|32.35|32.65|32.35|32.58|32.28|61
1638428400000|2021-12-02 07:00:00|32.64|32.34|32.67|32.37|32.68|32.38|32.63|32.33|84
1638428700000|2021-12-02 07:05:00|32.66|32.36|32.62|32.32|32.67|32.37|32.61|32.31|81
1638429000000|2021-12-02 07:10:00|32.63|32.33|32.59|32.29|32.65|32.35|32.56|32.26|75
1638429300000|2021-12-02 07:15:00|32.6|32.3|32.65|32.35|32.69|32.39|32.59|32.29|105
1638429600000|2021-12-02 07:20:00|32.64|32.34|32.64|32.34|32.68|32.38|32.63|32.33|137
1638429900000|2021-12-02 07:25:00|32.63|32.33|32.66|32.36|32.68|32.38|32.62|32.32|69
1638430200000|2021-12-02 07:30:00|32.65|32.35|32.56|32.26|32.69|32.39|32.55|32.25|125
1638430500000|2021-12-02 07:35:00|32.57|32.27|32.6|32.3|32.62|32.32|32.55|32.25|98
1638430800000|2021-12-02 07:40:00|32.61|32.31|32.56|32.26|32.62|32.32|32.56|32.26|86
1638431100000|2021-12-02 07:45:00|32.57|32.27|32.62|32.32|32.63|32.33|32.55|32.25|46
1638431400000|2021-12-02 07:50:00|32.61|32.31|32.61|32.31|32.66|32.36|32.6|32.3|90
1638431700000|2021-12-02 07:55:00|32.6|32.3|32.63|32.33|32.63|32.33|32.55|32.25|64
1638432000000|2021-12-02 08:00:00|32.64|32.34|32.65|32.35|32.68|32.38|32.62|32.32|145
1638432300000|2021-12-02 08:05:00|32.66|32.36|32.63|32.33|32.68|32.38|32.63|32.33|100
1638432600000|2021-12-02 08:10:00|32.62|32.32|32.64|32.34|32.64|32.34|32.59|32.29|44
1638432900000|2021-12-02 08:15:00|32.66|32.36|32.66|32.36|32.68|32.38|32.63|32.33|88
1638433200000|2021-12-02 08:20:00|32.65|32.35|32.69|32.39|32.7|32.4|32.65|32.35|88
1638433500000|2021-12-02 08:25:00|32.7|32.4|32.71|32.41|32.73|32.43|32.67|32.37|117
1638433800000|2021-12-02 08:30:00|32.72|32.42|32.65|32.35|32.73|32.43|32.64|32.34|95
1638434100000|2021-12-02 08:35:00|32.64|32.34|32.72|32.42|32.74|32.44|32.63|32.33|101
1638434400000|2021-12-02 08:40:00|32.71|32.41|32.65|32.35|32.72|32.42|32.65|32.35|133
1638434700000|2021-12-02 08:45:00|32.66|32.36|32.68|32.38|32.68|32.38|32.65|32.35|63
1638435000000|2021-12-02 08:50:00|32.67|32.37|32.72|32.42|32.74|32.44|32.67|32.37|63
1638435300000|2021-12-02 08:55:00|32.73|32.43|32.73|32.43|32.74|32.44|32.72|32.42|62
1638435600000|2021-12-02 09:00:00|32.72|32.42|32.72|32.42|32.74|32.44|32.72|32.42|65
1638435900000|2021-12-02 09:05:00|32.73|32.43|32.73|32.43|32.74|32.44|32.72|32.42|55
1638436200000|2021-12-02 09:10:00|32.74|32.44|32.79|32.49|32.79|32.49|32.73|32.43|66
1638436500000|2021-12-02 09:15:00|32.78|32.48|32.81|32.51|32.84|32.54|32.78|32.48|72
1638436800000|2021-12-02 09:20:00|32.82|32.52|32.8|32.5|32.82|32.52|32.79|32.49|108
1638437100000|2021-12-02 09:25:00|32.79|32.49|32.7|32.4|32.82|32.52|32.7|32.4|95
1638437400000|2021-12-02 09:30:00|32.71|32.41|32.65|32.35|32.71|32.41|32.64|32.34|97
1638437700000|2021-12-02 09:35:00|32.64|32.34|32.59|32.29|32.65|32.35|32.59|32.29|144
1638438000000|2021-12-02 09:40:00|32.6|32.3|32.63|32.33|32.64|32.34|32.57|32.27|140
1638438300000|2021-12-02 09:45:00|32.62|32.32|32.62|32.32|32.66|32.36|32.6|32.3|100
1638438600000|2021-12-02 09:50:00|32.63|32.33|32.61|32.31|32.63|32.33|32.58|32.28|96
1638438900000|2021-12-02 09:55:00|32.6|32.3|32.65|32.35|32.66|32.36|32.6|32.3|121
1638439200000|2021-12-02 10:00:00|32.64|32.34|32.59|32.29|32.64|32.34|32.57|32.27|83
1638439500000|2021-12-02 10:05:00|32.6|32.3|32.67|32.37|32.69|32.39|32.59|32.29|86
1638439800000|2021-12-02 10:10:00|32.68|32.38|32.62|32.32|32.68|32.38|32.62|32.32|75
1638440100000|2021-12-02 10:15:00|32.61|32.31|32.52|32.22|32.62|32.32|32.52|32.22|89
1638440400000|2021-12-02 10:20:00|32.53|32.23|32.51|32.21|32.55|32.25|32.47|32.17|103
1638440700000|2021-12-02 10:25:00|32.52|32.22|32.48|32.18|32.54|32.24|32.47|32.17|139
1638441000000|2021-12-02 10:30:00|32.49|32.19|32.53|32.23|32.56|32.26|32.48|32.18|78
1638441300000|2021-12-02 10:35:00|32.54|32.24|32.53|32.23|32.55|32.25|32.47|32.17|82
1638441600000|2021-12-02 10:40:00|32.52|32.22|32.51|32.21|32.54|32.24|32.48|32.18|132
1638441900000|2021-12-02 10:45:00|32.52|32.22|32.49|32.19|32.54|32.24|32.48|32.18|103
1638442200000|2021-12-02 10:50:00|32.48|32.18|32.41|32.11|32.51|32.21|32.39|32.09|109
1638442500000|2021-12-02 10:55:00|32.4|32.1|32.4|32.1|32.44|32.14|32.39|32.09|80
1638442800000|2021-12-02 11:00:00|32.41|32.11|32.41|32.11|32.46|32.16|32.4|32.1|75
1638443100000|2021-12-02 11:05:00|32.42|32.12|32.32|32.02|32.42|32.12|32.32|32.02|114
1638443400000|2021-12-02 11:10:00|32.31|32.01|32.22|31.92|32.33|32.03|32.2|31.9|115
1638443700000|2021-12-02 11:15:00|32.23|31.93|32.33|32.03|32.33|32.03|32.23|31.93|62
1638444000000|2021-12-02 11:20:00|32.34|32.04|32.26|31.96|32.34|32.04|32.24|31.94|97
1638444300000|2021-12-02 11:25:00|32.27|31.97|32.4|32.1|32.44|32.14|32.26|31.96|87
1638444600000|2021-12-02 11:30:00|32.41|32.11|32.36|32.06|32.48|32.18|32.34|32.04|127
1638444900000|2021-12-02 11:35:00|32.37|32.07|32.44|32.14|32.46|32.16|32.36|32.06|86
1638445200000|2021-12-02 11:40:00|32.46|32.16|32.48|32.18|32.51|32.21|32.44|32.14|96
1638445500000|2021-12-02 11:45:00|32.49|32.19|32.46|32.16|32.49|32.19|32.39|32.09|101
1638445800000|2021-12-02 11:50:00|32.47|32.17|32.57|32.27|32.58|32.28|32.45|32.15|119
1638446100000|2021-12-02 11:55:00|32.56|32.26|32.62|32.32|32.65|32.35|32.56|32.26|82
1638446400000|2021-12-02 12:00:00|32.63|32.33|32.66|32.36|32.68|32.38|32.6|32.3|172
1638446700000|2021-12-02 12:05:00|32.67|32.37|32.53|32.23|32.71|32.41|32.52|32.22|195
1638447000000|2021-12-02 12:10:00|32.52|32.22|32.66|32.36|32.68|32.38|32.52|32.22|154
1638447300000|2021-12-02 12:15:00|32.67|32.37|32.51|32.21|32.81|32.51|32.51|32.21|221
1638447600000|2021-12-02 12:20:00|32.52|32.22|32.57|32.27|32.59|32.29|32.5|32.2|108
1638447900000|2021-12-02 12:25:00|32.58|32.28|32.71|32.41|32.73|32.43|32.56|32.26|141
1638448200000|2021-12-02 12:30:00|32.7|32.4|32.7|32.4|32.73|32.43|32.68|32.38|170
1638448500000|2021-12-02 12:35:00|32.69|32.39|32.67|32.37|32.7|32.4|32.66|32.36|143
1638448800000|2021-12-02 12:40:00|32.66|32.36|32.63|32.33|32.68|32.38|32.63|32.33|150
1638449100000|2021-12-02 12:45:00|32.62|32.32|32.54|32.24|32.63|32.33|32.54|32.24|123
1638449400000|2021-12-02 12:50:00|32.53|32.23|32.7|32.4|32.71|32.41|32.53|32.23|99
1638449700000|2021-12-02 12:55:00|32.71|32.41|32.8|32.5|32.89|32.59|32.69|32.39|157
1638450000000|2021-12-02 13:00:00|32.81|32.51|32.83|32.53|32.84|32.54|32.78|32.48|109
1638450300000|2021-12-02 13:05:00|32.82|32.52|32.85|32.55|32.88|32.58|32.81|32.51|107
1638450600000|2021-12-02 13:10:00|32.86|32.56|32.79|32.49|32.86|32.56|32.78|32.48|108
1638450900000|2021-12-02 13:15:00|32.78|32.48|32.7|32.4|32.81|32.51|32.7|32.4|109
1638451200000|2021-12-02 13:20:00|32.69|32.39|32.58|32.28|32.71|32.41|32.57|32.27|164
1638451500000|2021-12-02 13:25:00|32.57|32.27|32.52|32.22|32.62|32.32|32.52|32.22|196
1638451800000|2021-12-02 13:30:00|32.51|32.21|32.67|32.37|32.69|32.39|32.51|32.21|169
1638452100000|2021-12-02 13:35:00|32.68|32.38|32.63|32.33|32.68|32.38|32.63|32.33|106
1638452400000|2021-12-02 13:40:00|32.64|32.34|32.72|32.42|32.72|32.42|32.63|32.33|95
1638452700000|2021-12-02 13:45:00|32.71|32.41|32.69|32.39|32.73|32.43|32.67|32.37|127
1638453000000|2021-12-02 13:50:00|32.68|32.38|32.66|32.36|32.69|32.39|32.65|32.35|114
1638453300000|2021-12-02 13:55:00|32.67|32.37|32.77|32.47|32.79|32.49|32.66|32.36|58
1638453600000|2021-12-02 14:00:00|32.78|32.48|32.73|32.43|32.82|32.52|32.73|32.43|92
1638453900000|2021-12-02 14:05:00|32.74|32.44|32.73|32.43|32.74|32.44|32.67|32.37|93
1638454200000|2021-12-02 14:10:00|32.74|32.44|32.87|32.57|32.87|32.57|32.73|32.43|100
1638454500000|2021-12-02 14:15:00|32.88|32.58|32.84|32.54|32.89|32.59|32.84|32.54|85
1638454800000|2021-12-02 14:20:00|32.83|32.53|32.88|32.58|32.89|32.59|32.8|32.5|118
1638455100000|2021-12-02 14:25:00|32.89|32.59|32.84|32.54|32.9|32.6|32.83|32.53|92
1638455400000|2021-12-02 14:30:00|32.83|32.53|32.9|32.6|32.91|32.61|32.8|32.5|170
1638455700000|2021-12-02 14:35:00|32.89|32.59|33.06|32.76|33.07|32.77|32.86|32.56|142
1638456000000|2021-12-02 14:40:00|33.07|32.77|33.15|32.85|33.16|32.86|33.06|32.76|114
1638456300000|2021-12-02 14:45:00|33.16|32.86|33.24|32.94|33.3|33|33.12|32.82|172
1638456600000|2021-12-02 14:50:00|33.25|32.95|33.17|32.87|33.26|32.96|33.16|32.86|153
1638456900000|2021-12-02 14:55:00|33.16|32.86|33.19|32.89|33.2|32.9|33.09|32.79|191
1638457200000|2021-12-02 15:00:00|33.2|32.9|33.22|32.92|33.26|32.96|33.13|32.83|198
1638457500000|2021-12-02 15:05:00|33.21|32.91|33.15|32.85|33.28|32.98|33.15|32.85|149
1638457800000|2021-12-02 15:10:00|33.14|32.84|33.21|32.91|33.22|32.92|33.11|32.81|208
1638458100000|2021-12-02 15:15:00|33.22|32.92|33.32|33.02|33.36|33.06|33.21|32.91|155
1638458400000|2021-12-02 15:20:00|33.33|33.03|33.14|32.84|33.33|33.03|33.04|32.74|174
1638458700000|2021-12-02 15:25:00|33.15|32.85|33.16|32.86|33.21|32.91|33.07|32.77|156
1638459000000|2021-12-02 15:30:00|33.17|32.87|33|32.7|33.22|32.92|32.99|32.69|173
1638459300000|2021-12-02 15:35:00|32.99|32.69|32.87|32.57|33|32.7|32.86|32.56|209
1638459600000|2021-12-02 15:40:00|32.88|32.58|32.86|32.56|32.94|32.64|32.81|32.51|163
1638459900000|2021-12-02 15:45:00|32.85|32.55|32.98|32.68|33|32.7|32.85|32.55|106
1638460200000|2021-12-02 15:50:00|32.99|32.69|32.95|32.65|33.03|32.73|32.95|32.65|114
1638460500000|2021-12-02 15:55:00|32.96|32.66|33.12|32.82|33.16|32.86|32.95|32.65|128
1638460800000|2021-12-02 16:00:00|33.13|32.83|33.18|32.88|33.28|32.98|33.05|32.75|203
1638461100000|2021-12-02 16:05:00|33.17|32.87|33.31|33.01|33.31|33.01|33.17|32.87|128
1638461400000|2021-12-02 16:10:00|33.3|33|33.15|32.85|33.3|33|33.11|32.81|201
1638461700000|2021-12-02 16:15:00|33.14|32.84|33.11|32.81|33.22|32.92|33.07|32.77|167
1638462000000|2021-12-02 16:20:00|33.12|32.82|33.06|32.76|33.16|32.86|33.05|32.75|197
1638462300000|2021-12-02 16:25:00|33.07|32.77|33.01|32.71|33.09|32.79|33|32.7|159
1638462600000|2021-12-02 16:30:00|33|32.7|32.89|32.59|33.07|32.77|32.88|32.58|141
1638462900000|2021-12-02 16:35:00|32.9|32.6|32.97|32.67|32.98|32.68|32.87|32.57|141
1638463200000|2021-12-02 16:40:00|32.96|32.66|32.92|32.62|33.04|32.74|32.92|32.62|133
1638463500000|2021-12-02 16:45:00|32.93|32.63|32.93|32.63|32.94|32.64|32.83|32.53|214
1638463800000|2021-12-02 16:50:00|32.94|32.64|33.08|32.78|33.08|32.78|32.92|32.62|169
1638464100000|2021-12-02 16:55:00|33.07|32.77|33.15|32.85|33.21|32.91|33.02|32.72|171
1638464400000|2021-12-02 17:00:00|33.16|32.86|33.09|32.79|33.22|32.92|33.08|32.78|178
1638464700000|2021-12-02 17:05:00|33.1|32.8|33.2|32.9|33.21|32.91|33.1|32.8|155
1638465000000|2021-12-02 17:10:00|33.19|32.89|33.14|32.84|33.21|32.91|33.14|32.84|122
1638465300000|2021-12-02 17:15:00|33.15|32.85|33.17|32.87|33.19|32.89|33.1|32.8|159
1638465600000|2021-12-02 17:20:00|33.16|32.86|33.2|32.9|33.21|32.91|33.16|32.86|119
1638465900000|2021-12-02 17:25:00|33.21|32.91|33.18|32.88|33.21|32.91|33.16|32.86|66
1638466200000|2021-12-02 17:30:00|33.19|32.89|33.19|32.89|33.21|32.91|33.16|32.86|95
1638466500000|2021-12-02 17:35:00|33.2|32.9|33.18|32.88|33.21|32.91|33.14|32.84|141
1638466800000|2021-12-02 17:40:00|33.19|32.89|33.28|32.98|33.38|33.08|33.18|32.88|122
1638467100000|2021-12-02 17:45:00|33.29|32.99|33.38|33.08|33.38|33.08|33.29|32.99|49
1638467400000|2021-12-02 17:50:00|33.37|33.07|33.41|33.11|33.42|33.12|33.31|33.01|134
1638467700000|2021-12-02 17:55:00|33.42|33.12|33.61|33.31|33.63|33.33|33.41|33.11|109
1638468000000|2021-12-02 18:00:00|33.62|33.32|33.78|33.48|33.8|33.5|33.54|33.24|246
1638468300000|2021-12-02 18:05:00|33.77|33.47|33.67|33.37|33.99|33.69|33.66|33.36|242
1638468600000|2021-12-02 18:10:00|33.68|33.38|33.65|33.35|33.68|33.38|33.52|33.22|131
1638468900000|2021-12-02 18:15:00|33.66|33.36|33.68|33.38|33.72|33.42|33.65|33.35|110
1638469200000|2021-12-02 18:20:00|33.69|33.39|33.54|33.24|33.71|33.41|33.53|33.23|169
1638469500000|2021-12-02 18:25:00|33.53|33.23|33.51|33.21|33.57|33.27|33.49|33.19|163
1638469800000|2021-12-02 18:30:00|33.5|33.2|33.71|33.41|33.72|33.42|33.47|33.17|137
1638470100000|2021-12-02 18:35:00|33.72|33.42|33.78|33.48|33.79|33.49|33.67|33.37|151
1638470400000|2021-12-02 18:40:00|33.77|33.47|33.76|33.46|33.82|33.52|33.76|33.46|108
1638470700000|2021-12-02 18:45:00|33.75|33.45|33.65|33.35|33.76|33.46|33.59|33.29|106
1638471000000|2021-12-02 18:50:00|33.66|33.36|33.8|33.5|33.8|33.5|33.65|33.35|182
1638471300000|2021-12-02 18:55:00|33.81|33.51|33.83|33.53|33.83|33.53|33.72|33.42|200
1638471600000|2021-12-02 19:00:00|33.84|33.54|33.8|33.5|33.84|33.54|33.75|33.45|140
1638471900000|2021-12-02 19:05:00|33.79|33.49|33.68|33.38|33.79|33.49|33.62|33.32|136
1638472200000|2021-12-02 19:10:00|33.69|33.39|33.69|33.39|33.74|33.44|33.65|33.35|152
1638472500000|2021-12-02 19:15:00|33.68|33.38|33.68|33.38|33.73|33.43|33.67|33.37|133
1638472800000|2021-12-02 19:20:00|33.69|33.39|33.67|33.37|33.69|33.39|33.65|33.35|111
1638473100000|2021-12-02 19:25:00|33.66|33.36|33.6|33.3|33.67|33.37|33.58|33.28|91
1638473400000|2021-12-02 19:30:00|33.59|33.29|33.56|33.26|33.63|33.33|33.55|33.25|114
1638473700000|2021-12-02 19:35:00|33.57|33.27|33.48|33.18|33.57|33.27|33.48|33.18|148
1638474000000|2021-12-02 19:40:00|33.49|33.19|33.45|33.15|33.5|33.2|33.44|33.14|65
1638474300000|2021-12-02 19:45:00|33.44|33.14|33.37|33.07|33.5|33.2|33.37|33.07|125
1638474600000|2021-12-02 19:50:00|33.38|33.08|33.4|33.1|33.46|33.16|33.37|33.07|151
1638474900000|2021-12-02 19:55:00|33.41|33.11|33.52|33.22|33.54|33.24|33.4|33.1|120
1638475200000|2021-12-02 20:00:00|33.51|33.21|33.42|33.12|33.56|33.26|33.41|33.11|142
1638475500000|2021-12-02 20:05:00|33.43|33.13|33.56|33.26|33.57|33.27|33.43|33.13|144
1638475800000|2021-12-02 20:10:00|33.55|33.25|33.53|33.23|33.55|33.25|33.45|33.15|124
1638476100000|2021-12-02 20:15:00|33.54|33.24|33.47|33.17|33.57|33.27|33.46|33.16|108
1638476400000|2021-12-02 20:20:00|33.48|33.18|33.5|33.2|33.51|33.21|33.45|33.15|91
1638476700000|2021-12-02 20:25:00|33.49|33.19|33.55|33.25|33.56|33.26|33.49|33.19|96
1638477000000|2021-12-02 20:30:00|33.56|33.26|33.61|33.31|33.62|33.32|33.54|33.24|125
1638477300000|2021-12-02 20:35:00|33.6|33.3|33.63|33.33|33.67|33.37|33.55|33.25|111
1638477600000|2021-12-02 20:40:00|33.64|33.34|33.71|33.41|33.71|33.41|33.63|33.33|118
1638477900000|2021-12-02 20:45:00|33.7|33.4|33.65|33.35|33.7|33.4|33.62|33.32|142
1638478200000|2021-12-02 20:50:00|33.66|33.36|33.84|33.54|33.89|33.59|33.55|33.25|199
1638478500000|2021-12-02 20:55:00|33.82|33.52|33.9|33.6|33.96|33.66|33.82|33.52|186
1638478800000|2021-12-02 21:00:00|33.89|33.59|33.81|33.51|33.91|33.61|33.8|33.5|80
1638479100000|2021-12-02 21:05:00|33.8|33.5|33.99|33.69|34.12|33.82|33.79|33.49|220
1638479400000|2021-12-02 21:10:00|34|33.7|33.95|33.65|34|33.7|33.88|33.58|161
1638479700000|2021-12-02 21:15:00|33.96|33.66|33.94|33.64|34.02|33.72|33.93|33.63|108
1638480000000|2021-12-02 21:20:00|33.93|33.63|33.91|33.61|33.94|33.64|33.89|33.59|77
1638480300000|2021-12-02 21:25:00|33.9|33.6|33.88|33.58|33.91|33.61|33.84|33.54|99
1638480600000|2021-12-02 21:30:00|33.89|33.59|33.84|33.54|33.91|33.61|33.83|33.53|58
1638480900000|2021-12-02 21:35:00|33.83|33.53|33.83|33.53|33.84|33.54|33.81|33.51|66
1638481200000|2021-12-02 21:40:00|33.84|33.54|33.86|33.56|33.88|33.58|33.82|33.52|81
1638481500000|2021-12-02 21:45:00|33.87|33.57|33.84|33.54|33.88|33.58|33.83|33.53|111
1638481800000|2021-12-02 21:50:00|33.85|33.55|33.84|33.54|33.85|33.55|33.83|33.53|38
1638482100000|2021-12-02 21:55:00|33.83|33.53|33.94|33.64|33.97|33.67|33.83|33.53|98
1638482400000|2021-12-02 22:00:00|33.93|33.63|33.87|33.57|33.94|33.64|33.85|33.55|67
1638482700000|2021-12-02 22:05:00|33.86|33.56|33.81|33.51|33.86|33.56|33.8|33.5|49
1638483000000|2021-12-02 22:10:00|33.82|33.52|33.81|33.51|33.83|33.53|33.8|33.5|48
1638483300000|2021-12-02 22:15:00|33.82|33.52|33.77|33.47|33.82|33.52|33.74|33.44|44
1638483600000|2021-12-02 22:20:00|33.76|33.46|33.72|33.42|33.77|33.47|33.72|33.42|68
1638483900000|2021-12-02 22:25:00|33.73|33.43|33.71|33.41|33.73|33.43|33.71|33.41|59
1638484200000|2021-12-02 22:30:00|33.7|33.4|33.73|33.43|33.74|33.44|33.7|33.4|76
1638484500000|2021-12-02 22:35:00|33.74|33.44|33.67|33.37|33.75|33.45|33.64|33.34|74
1638484800000|2021-12-02 22:40:00|33.68|33.38|33.76|33.46|33.76|33.46|33.68|33.38|59
1638485100000|2021-12-02 22:45:00|33.75|33.45|33.79|33.49|33.81|33.51|33.7|33.4|132
1638485400000|2021-12-02 22:50:00|33.78|33.48|33.75|33.45|33.78|33.48|33.74|33.44|106
1638485700000|2021-12-02 22:55:00|33.76|33.46|33.85|33.55|33.86|33.56|33.73|33.43|147
1638486000000|2021-12-02 23:00:00|33.86|33.56|33.72|33.42|33.86|33.56|33.71|33.41|128
1638486300000|2021-12-02 23:05:00|33.73|33.43|33.79|33.49|33.84|33.54|33.72|33.42|140
1638486600000|2021-12-02 23:10:00|33.8|33.5|33.74|33.44|33.8|33.5|33.73|33.43|91
1638486900000|2021-12-02 23:15:00|33.73|33.43|33.61|33.31|33.75|33.45|33.61|33.31|118
1638487200000|2021-12-02 23:20:00|33.62|33.32|33.69|33.39|33.84|33.54|33.6|33.3|166
1638487500000|2021-12-02 23:25:00|33.68|33.38|33.68|33.38|33.7|33.4|33.67|33.37|48
1638487800000|2021-12-02 23:30:00|33.69|33.39|33.85|33.55|33.85|33.55|33.68|33.38|116
1638488100000|2021-12-02 23:35:00|33.86|33.56|33.87|33.57|33.89|33.59|33.8|33.5|106
1638488400000|2021-12-02 23:40:00|33.88|33.58|33.89|33.59|33.9|33.6|33.84|33.54|139
1638488700000|2021-12-02 23:45:00|33.9|33.6|34.13|33.83|34.14|33.84|33.89|33.59|114
1638489000000|2021-12-02 23:50:00|34.14|33.84|33.92|33.62|34.15|33.85|33.92|33.62|140
1638489300000|2021-12-02 23:55:00|33.91|33.61|34.12|33.82|34.16|33.86|33.88|33.58|171
1638489600000|2021-12-03 00:00:00|34.13|33.83|34.01|33.71|34.14|33.84|33.95|33.65|172
1638489900000|2021-12-03 00:05:00|34|33.7|33.88|33.58|34.03|33.73|33.87|33.57|123
1638490200000|2021-12-03 00:10:00|33.89|33.59|34.03|33.73|34.06|33.76|33.87|33.57|121
1638490500000|2021-12-03 00:15:00|34.01|33.71|34.03|33.73|34.1|33.8|34.01|33.71|123
1638490800000|2021-12-03 00:20:00|34.02|33.72|33.84|33.54|34.04|33.74|33.84|33.54|128
1638491100000|2021-12-03 00:25:00|33.85|33.55|33.82|33.52|33.87|33.57|33.77|33.47|102
1638491400000|2021-12-03 00:30:00|33.81|33.51|33.91|33.61|33.93|33.63|33.81|33.51|73
1638491700000|2021-12-03 00:35:00|33.9|33.6|33.84|33.54|33.9|33.6|33.83|33.53|56
1638492000000|2021-12-03 00:40:00|33.86|33.56|33.8|33.5|33.86|33.56|33.8|33.5|107
1638492300000|2021-12-03 00:45:00|33.81|33.51|33.66|33.36|33.81|33.51|33.66|33.36|93
1638492600000|2021-12-03 00:50:00|33.67|33.37|33.7|33.4|33.72|33.42|33.66|33.36|55
1638492900000|2021-12-03 00:55:00|33.69|33.39|33.7|33.4|33.76|33.46|33.68|33.38|97
1638493200000|2021-12-03 01:00:00|33.71|33.41|33.66|33.36|33.71|33.41|33.65|33.35|105
1638493500000|2021-12-03 01:05:00|33.67|33.37|33.7|33.4|33.71|33.41|33.66|33.36|58
1638493800000|2021-12-03 01:10:00|33.69|33.39|33.65|33.35|33.72|33.42|33.64|33.34|107
1638494100000|2021-12-03 01:15:00|33.66|33.36|33.69|33.39|33.69|33.39|33.65|33.35|107
1638494400000|2021-12-03 01:20:00|33.68|33.38|33.6|33.3|33.68|33.38|33.58|33.28|121
1638494700000|2021-12-03 01:25:00|33.61|33.31|33.57|33.27|33.61|33.31|33.55|33.25|103
1638495000000|2021-12-03 01:30:00|33.58|33.28|33.62|33.32|33.63|33.33|33.56|33.26|81
1638495300000|2021-12-03 01:35:00|33.61|33.31|33.63|33.33|33.64|33.34|33.61|33.31|51
1638495600000|2021-12-03 01:40:00|33.62|33.32|33.59|33.29|33.66|33.36|33.59|33.29|89
1638495900000|2021-12-03 01:45:00|33.58|33.28|33.56|33.26|33.6|33.3|33.55|33.25|99
1638496200000|2021-12-03 01:50:00|33.57|33.27|33.61|33.31|33.62|33.32|33.55|33.25|104
1638496500000|2021-12-03 01:55:00|33.62|33.32|33.7|33.4|33.72|33.42|33.61|33.31|138
1638496800000|2021-12-03 02:00:00|33.69|33.39|33.75|33.45|33.77|33.47|33.67|33.37|90
1638497100000|2021-12-03 02:05:00|33.73|33.43|33.67|33.37|33.73|33.43|33.66|33.36|85
1638497400000|2021-12-03 02:10:00|33.68|33.38|33.72|33.42|33.72|33.42|33.65|33.35|73
1638497700000|2021-12-03 02:15:00|33.73|33.43|33.75|33.45|33.76|33.46|33.72|33.42|79
1638498000000|2021-12-03 02:20:00|33.74|33.44|33.71|33.41|33.76|33.46|33.7|33.4|112
1638498300000|2021-12-03 02:25:00|33.7|33.4|33.68|33.38|33.72|33.42|33.66|33.36|113
1638498600000|2021-12-03 02:30:00|33.73|33.43|35.04|34.74|35.38|35.08|33.73|33.43|727
1638498900000|2021-12-03 02:35:00|35.05|34.75|34.86|34.56|35.3|35|34.62|34.32|509
1638499200000|2021-12-03 02:40:00|34.87|34.57|34.68|34.38|35.11|34.81|34.58|34.28|489
1638499500000|2021-12-03 02:45:00|34.67|34.37|35.01|34.71|35.04|34.74|34.26|33.96|383
1638499800000|2021-12-03 02:50:00|35|34.7|34.69|34.39|35.02|34.72|34.66|34.36|276
1638500100000|2021-12-03 02:55:00|34.7|34.4|35.16|34.86|35.24|34.94|34.69|34.39|269
1638500400000|2021-12-03 03:00:00|35.15|34.85|34.92|34.62|35.15|34.85|34.9|34.6|202
1638500700000|2021-12-03 03:05:00|34.91|34.61|34.97|34.67|34.97|34.67|34.72|34.42|187
1638501000000|2021-12-03 03:10:00|34.96|34.66|34.67|34.37|34.96|34.66|34.63|34.33|193
1638501300000|2021-12-03 03:15:00|34.68|34.38|34.61|34.31|34.73|34.43|34.53|34.23|265
1638501600000|2021-12-03 03:20:00|34.62|34.32|34.61|34.31|34.85|34.55|34.59|34.29|297
1638501900000|2021-12-03 03:25:00|34.6|34.3|34.88|34.58|34.88|34.58|34.56|34.26|159
1638502200000|2021-12-03 03:30:00|34.87|34.57|35.04|34.74|35.04|34.74|34.8|34.5|198
1638502500000|2021-12-03 03:35:00|35.03|34.73|34.92|34.62|35.08|34.78|34.92|34.62|164
1638502800000|2021-12-03 03:40:00|34.91|34.61|34.99|34.69|35.01|34.71|34.82|34.52|189
1638503100000|2021-12-03 03:45:00|35|34.7|34.93|34.63|35.07|34.77|34.89|34.59|139
1638503400000|2021-12-03 03:50:00|34.94|34.64|34.91|34.61|34.97|34.67|34.89|34.59|117
1638503700000|2021-12-03 03:55:00|34.92|34.62|34.99|34.69|35.07|34.77|34.84|34.54|130
1638504000000|2021-12-03 04:00:00|34.98|34.68|34.8|34.5|35.12|34.82|34.8|34.5|226
1638504300000|2021-12-03 04:05:00|34.81|34.51|34.92|34.62|34.94|34.64|34.81|34.51|174
1638504600000|2021-12-03 04:10:00|34.91|34.61|34.95|34.65|35.04|34.74|34.88|34.58|157
1638504900000|2021-12-03 04:15:00|34.96|34.66|34.98|34.68|35.01|34.71|34.93|34.63|102
1638505200000|2021-12-03 04:20:00|34.99|34.69|34.8|34.5|35.01|34.71|34.8|34.5|149
1638505500000|2021-12-03 04:25:00|34.81|34.51|34.7|34.4|34.82|34.52|34.67|34.37|138
1638505800000|2021-12-03 04:30:00|34.69|34.39|34.71|34.41|34.8|34.5|34.69|34.39|124
1638506100000|2021-12-03 04:35:00|34.7|34.4|34.64|34.34|34.71|34.41|34.6|34.3|110
1638506400000|2021-12-03 04:40:00|34.63|34.33|34.87|34.57|34.87|34.57|34.63|34.33|148
1638506700000|2021-12-03 04:45:00|34.86|34.56|34.73|34.43|34.87|34.57|34.73|34.43|130
1638507000000|2021-12-03 04:50:00|34.72|34.42|34.71|34.41|34.76|34.46|34.69|34.39|96
1638507300000|2021-12-03 04:55:00|34.72|34.42|34.79|34.49|34.85|34.55|34.67|34.37|110
1638507600000|2021-12-03 05:00:00|34.78|34.48|34.81|34.51|34.83|34.53|34.75|34.45|106
1638507900000|2021-12-03 05:05:00|34.82|34.52|34.78|34.48|34.82|34.52|34.77|34.47|93
1638508200000|2021-12-03 05:10:00|34.77|34.47|34.84|34.54|34.85|34.55|34.77|34.47|132
1638508500000|2021-12-03 05:15:00|34.83|34.53|34.75|34.45|34.85|34.55|34.74|34.44|84
1638508800000|2021-12-03 05:20:00|34.76|34.46|34.75|34.45|34.76|34.46|34.66|34.36|106
1638509100000|2021-12-03 05:25:00|34.74|34.44|34.64|34.34|34.75|34.45|34.63|34.33|146
1638509400000|2021-12-03 05:30:00|34.63|34.33|34.69|34.39|34.77|34.47|34.63|34.33|137
1638509700000|2021-12-03 05:35:00|34.7|34.4|34.73|34.43|34.75|34.45|34.69|34.39|228
1638510000000|2021-12-03 05:40:00|34.74|34.44|34.87|34.57|34.87|34.57|34.65|34.35|197
1638510300000|2021-12-03 05:45:00|34.86|34.56|34.87|34.57|34.91|34.61|34.81|34.51|193
1638510600000|2021-12-03 05:50:00|34.88|34.58|34.79|34.49|34.88|34.58|34.71|34.41|171
1638510900000|2021-12-03 05:55:00|34.78|34.48|34.85|34.55|34.91|34.61|34.76|34.46|157
1638511200000|2021-12-03 06:00:00|34.84|34.54|34.79|34.49|34.88|34.58|34.77|34.47|147
1638511500000|2021-12-03 06:05:00|34.78|34.48|34.78|34.48|34.81|34.51|34.72|34.42|146
1638511800000|2021-12-03 06:10:00|34.77|34.47|34.83|34.53|34.85|34.55|34.77|34.47|59
1638512100000|2021-12-03 06:15:00|34.84|34.54|34.78|34.48|34.84|34.54|34.78|34.48|87
1638512400000|2021-12-03 06:20:00|34.79|34.49|34.77|34.47|34.81|34.51|34.74|34.44|186
1638512700000|2021-12-03 06:25:00|34.76|34.46|34.77|34.47|34.8|34.5|34.76|34.46|67
1638513000000|2021-12-03 06:30:00|34.78|34.48|34.81|34.51|34.86|34.56|34.78|34.48|116
1638513300000|2021-12-03 06:35:00|34.82|34.52|34.97|34.67|34.97|34.67|34.82|34.52|175
1638513600000|2021-12-03 06:40:00|34.96|34.66|35.01|34.71|35.02|34.72|34.95|34.65|107
1638513900000|2021-12-03 06:45:00|35|34.7|35.05|34.75|35.06|34.76|35|34.7|83
1638514200000|2021-12-03 06:50:00|35.06|34.76|35.11|34.81|35.12|34.82|35.05|34.75|116
1638514500000|2021-12-03 06:55:00|35.1|34.8|35.25|34.95|35.38|35.08|35.09|34.79|164
1638514800000|2021-12-03 07:00:00|35.26|34.96|35.07|34.77|35.37|35.07|35.06|34.76|217
1638515100000|2021-12-03 07:05:00|35.08|34.78|35.18|34.88|35.21|34.91|35.07|34.77|134
1638515400000|2021-12-03 07:10:00|35.19|34.89|35.1|34.8|35.19|34.89|35.1|34.8|116
1638515700000|2021-12-03 07:15:00|35.11|34.81|35.1|34.8|35.16|34.86|35.05|34.75|134
1638516000000|2021-12-03 07:20:00|35.09|34.79|35.35|35.05|35.35|35.05|35.07|34.77|146
1638516300000|2021-12-03 07:25:00|35.36|35.06|35.46|35.16|35.46|35.16|35.29|34.99|169
1638516600000|2021-12-03 07:30:00|35.47|35.17|35.45|35.15|35.47|35.17|35.35|35.05|177
1638516900000|2021-12-03 07:35:00|35.44|35.14|35.31|35.01|35.44|35.14|35.27|34.97|200
1638517200000|2021-12-03 07:40:00|35.3|35|35.53|35.23|35.58|35.28|35.3|35|190
1638517500000|2021-12-03 07:45:00|35.54|35.24|35.89|35.59|35.94|35.64|35.49|35.19|288
1638517800000|2021-12-03 07:50:00|35.9|35.6|35.85|35.55|36.09|35.79|35.76|35.46|293
1638518100000|2021-12-03 07:55:00|35.84|35.54|36.06|35.76|36.06|35.76|35.82|35.52|301
1638518400000|2021-12-03 08:00:00|36.05|35.75|35.83|35.53|36.17|35.87|35.83|35.53|299
1638518700000|2021-12-03 08:05:00|35.84|35.54|36.04|35.74|36.09|35.79|35.83|35.53|245
1638519000000|2021-12-03 08:10:00|36.03|35.73|36|35.7|36.22|35.92|35.95|35.65|248
1638519300000|2021-12-03 08:15:00|35.99|35.69|35.92|35.62|36|35.7|35.9|35.6|177
1638519600000|2021-12-03 08:20:00|35.91|35.61|35.67|35.37|35.92|35.62|35.64|35.34|215
1638519900000|2021-12-03 08:25:00|35.66|35.36|35.52|35.22|35.8|35.5|35.49|35.19|252
1638520200000|2021-12-03 08:30:00|35.51|35.21|35.61|35.31|35.67|35.37|35.5|35.2|160
1638520500000|2021-12-03 08:35:00|35.6|35.3|35.63|35.33|35.7|35.4|35.6|35.3|105
1638520800000|2021-12-03 08:40:00|35.62|35.32|35.68|35.38|35.75|35.45|35.62|35.32|164
1638521100000|2021-12-03 08:45:00|35.67|35.37|35.68|35.38|35.75|35.45|35.67|35.37|141
1638521400000|2021-12-03 08:50:00|35.69|35.39|35.71|35.41|35.75|35.45|35.68|35.38|92
1638521700000|2021-12-03 08:55:00|35.72|35.42|35.8|35.5|35.91|35.61|35.71|35.41|140
1638522000000|2021-12-03 09:00:00|35.79|35.49|35.74|35.44|35.79|35.49|35.7|35.4|138
1638522300000|2021-12-03 09:05:00|35.73|35.43|35.61|35.31|35.76|35.46|35.59|35.29|91
1638522600000|2021-12-03 09:10:00|35.62|35.32|35.72|35.42|35.72|35.42|35.61|35.31|108
1638522900000|2021-12-03 09:15:00|35.71|35.41|35.64|35.34|35.74|35.44|35.64|35.34|96
1638523200000|2021-12-03 09:20:00|35.65|35.35|35.52|35.22|35.68|35.38|35.51|35.21|125
1638523500000|2021-12-03 09:25:00|35.53|35.23|35.73|35.43|35.89|35.59|35.52|35.22|238
1638523800000|2021-12-03 09:30:00|35.74|35.44|35.79|35.49|35.83|35.53|35.73|35.43|149
1638524100000|2021-12-03 09:35:00|35.78|35.48|35.81|35.51|35.88|35.58|35.78|35.48|118
1638524400000|2021-12-03 09:40:00|35.8|35.5|36.04|35.74|36.09|35.79|35.79|35.49|124
1638524700000|2021-12-03 09:45:00|36.03|35.73|35.84|35.54|36.11|35.81|35.82|35.52|183
1638525000000|2021-12-03 09:50:00|35.83|35.53|35.89|35.59|35.91|35.61|35.8|35.5|156
1638525300000|2021-12-03 09:55:00|35.9|35.6|35.84|35.54|35.92|35.62|35.78|35.48|150
1638525600000|2021-12-03 10:00:00|35.85|35.55|35.88|35.58|36.06|35.76|35.8|35.5|179
1638525900000|2021-12-03 10:05:00|35.87|35.57|35.85|35.55|35.91|35.61|35.84|35.54|175
1638526200000|2021-12-03 10:10:00|35.84|35.54|35.75|35.45|35.96|35.66|35.75|35.45|210
1638526500000|2021-12-03 10:15:00|35.74|35.44|35.65|35.35|35.75|35.45|35.51|35.21|160
1638526800000|2021-12-03 10:20:00|35.64|35.34|35.61|35.31|35.65|35.35|35.57|35.27|125
1638527100000|2021-12-03 10:25:00|35.6|35.3|35.61|35.31|35.64|35.34|35.54|35.24|155
1638527400000|2021-12-03 10:30:00|35.62|35.32|35.52|35.22|35.62|35.32|35.52|35.22|184
1638527700000|2021-12-03 10:35:00|35.53|35.23|35.52|35.22|35.57|35.27|35.49|35.19|139
1638528000000|2021-12-03 10:40:00|35.51|35.21|35.56|35.26|35.57|35.27|35.51|35.21|85
1638528300000|2021-12-03 10:45:00|35.57|35.27|35.53|35.23|35.61|35.31|35.5|35.2|139
1638528600000|2021-12-03 10:50:00|35.52|35.22|35.57|35.27|35.66|35.36|35.43|35.13|198
1638528900000|2021-12-03 10:55:00|35.58|35.28|36.1|35.8|36.1|35.8|35.56|35.26|188
1638529200000|2021-12-03 11:00:00|36.12|35.82|36.34|36.04|36.55|36.25|35.94|35.64|376
1638529500000|2021-12-03 11:05:00|36.33|36.03|36.02|35.72|36.34|36.04|35.97|35.67|209
1638529800000|2021-12-03 11:10:00|36.03|35.73|36.03|35.73|36.1|35.8|35.94|35.64|190
1638530100000|2021-12-03 11:15:00|36.02|35.72|35.93|35.63|36.02|35.72|35.87|35.57|116
1638530400000|2021-12-03 11:20:00|35.92|35.62|35.95|35.65|35.98|35.68|35.86|35.56|144
1638530700000|2021-12-03 11:25:00|35.96|35.66|35.97|35.67|36|35.7|35.95|35.65|61
1638531000000|2021-12-03 11:30:00|35.96|35.66|35.99|35.69|36.04|35.74|35.93|35.63|143
1638531300000|2021-12-03 11:35:00|35.98|35.68|35.85|35.55|35.99|35.69|35.85|35.55|63
1638531600000|2021-12-03 11:40:00|35.86|35.56|35.78|35.48|35.92|35.62|35.78|35.48|98
1638531900000|2021-12-03 11:45:00|35.77|35.47|35.87|35.57|35.87|35.57|35.73|35.43|115
1638532200000|2021-12-03 11:50:00|35.86|35.56|35.81|35.51|35.87|35.57|35.77|35.47|128
1638532500000|2021-12-03 11:55:00|35.8|35.5|36.01|35.71|36.03|35.73|35.8|35.5|145
1638532800000|2021-12-03 12:00:00|36|35.7|36.11|35.81|36.15|35.85|35.93|35.63|177
1638533100000|2021-12-03 12:05:00|36.1|35.8|36.28|35.98|36.33|36.03|36.1|35.8|188
1638533400000|2021-12-03 12:10:00|36.27|35.97|36.31|36.01|36.33|36.03|36.11|35.81|269
1638533700000|2021-12-03 12:15:00|36.32|36.02|36.1|35.8|36.33|36.03|36.1|35.8|157
1638534000000|2021-12-03 12:20:00|36.12|35.82|36.11|35.81|36.16|35.86|36.07|35.77|124
1638534300000|2021-12-03 12:25:00|36.12|35.82|36.01|35.71|36.12|35.82|36.01|35.71|135
1638534600000|2021-12-03 12:30:00|36.02|35.72|35.97|35.67|36.03|35.73|35.95|35.65|120
1638534900000|2021-12-03 12:35:00|35.98|35.68|35.92|35.62|35.98|35.68|35.92|35.62|78
1638535200000|2021-12-03 12:40:00|35.93|35.63|35.9|35.6|35.94|35.64|35.88|35.58|80
1638535500000|2021-12-03 12:45:00|35.88|35.58|35.84|35.54|35.91|35.61|35.83|35.53|99
1638535800000|2021-12-03 12:50:00|35.85|35.55|35.86|35.56|35.89|35.59|35.84|35.54|65
1638536100000|2021-12-03 12:55:00|35.84|35.54|36.09|35.79|36.1|35.8|35.82|35.52|111
1638536400000|2021-12-03 13:00:00|36.08|35.78|36.14|35.84|36.15|35.85|35.93|35.63|155
1638536700000|2021-12-03 13:05:00|36.13|35.83|36.23|35.93|36.24|35.94|36.1|35.8|116
1638537000000|2021-12-03 13:10:00|36.22|35.92|36.23|35.93|36.25|35.95|36.16|35.86|123
1638537300000|2021-12-03 13:15:00|36.24|35.94|36.17|35.87|36.32|36.02|36.17|35.87|137
1638537600000|2021-12-03 13:20:00|36.16|35.86|36.28|35.98|36.29|35.99|36.16|35.86|66
1638537900000|2021-12-03 13:25:00|36.27|35.97|36.25|35.95|36.42|36.12|36.19|35.89|126
1638538200000|2021-12-03 13:30:00|36.26|35.96|36.28|35.98|36.44|36.14|36.22|35.92|301
1638538500000|2021-12-03 13:35:00|36.29|35.99|36.13|35.83|36.32|36.02|36.11|35.81|245
1638538800000|2021-12-03 13:40:00|36.12|35.82|36.14|35.84|36.18|35.88|36.04|35.74|185
1638539100000|2021-12-03 13:45:00|36.13|35.83|35.98|35.68|36.13|35.83|35.98|35.68|215
1638539400000|2021-12-03 13:50:00|35.99|35.69|35.97|35.67|36.03|35.73|35.97|35.67|199
1638539700000|2021-12-03 13:55:00|35.96|35.66|36.14|35.84|36.18|35.88|35.96|35.66|167
1638540000000|2021-12-03 14:00:00|36.15|35.85|35.97|35.67|36.16|35.86|35.97|35.67|171
1638540300000|2021-12-03 14:05:00|35.96|35.66|35.92|35.62|35.99|35.69|35.89|35.59|129
1638540600000|2021-12-03 14:10:00|35.91|35.61|35.68|35.38|35.91|35.61|35.67|35.37|161
1638540900000|2021-12-03 14:15:00|35.67|35.37|35.57|35.27|35.77|35.47|35.49|35.19|173
1638541200000|2021-12-03 14:20:00|35.56|35.26|35.54|35.24|35.66|35.36|35.52|35.22|219
1638541500000|2021-12-03 14:25:00|35.53|35.23|35.54|35.24|35.58|35.28|35.49|35.19|178
1638541800000|2021-12-03 14:30:00|35.55|35.25|35.54|35.24|35.61|35.31|35.53|35.23|132
1638542100000|2021-12-03 14:35:00|35.53|35.23|35.49|35.19|35.53|35.23|35.47|35.17|114
1638542400000|2021-12-03 14:40:00|35.48|35.18|35.41|35.11|35.51|35.21|35.37|35.07|151
1638542700000|2021-12-03 14:45:00|35.4|35.1|35.36|35.06|35.49|35.19|35.36|35.06|170
1638543000000|2021-12-03 14:50:00|35.35|35.05|35.11|34.81|35.36|35.06|35.11|34.81|240
1638543300000|2021-12-03 14:55:00|35.1|34.8|35.09|34.79|35.2|34.9|35.03|34.73|192
1638543600000|2021-12-03 15:00:00|35.08|34.78|34.99|34.69|35.17|34.87|34.94|34.64|221
1638543900000|2021-12-03 15:05:00|35.01|34.71|35|34.7|35.07|34.77|34.96|34.66|194
1638544200000|2021-12-03 15:10:00|35.01|34.71|34.94|34.64|35.09|34.79|34.94|34.64|166
1638544500000|2021-12-03 15:15:00|34.93|34.63|35.12|34.82|35.12|34.82|34.93|34.63|194
1638544800000|2021-12-03 15:20:00|35.11|34.81|35.23|34.93|35.27|34.97|35.11|34.81|152
1638545100000|2021-12-03 15:25:00|35.24|34.94|35.29|34.99|35.31|35.01|35.15|34.85|147
1638545400000|2021-12-03 15:30:00|35.28|34.98|35.23|34.93|35.3|35|35.23|34.93|114
1638545700000|2021-12-03 15:35:00|35.24|34.94|35.18|34.88|35.28|34.98|35.18|34.88|138
1638546000000|2021-12-03 15:40:00|35.19|34.89|35.05|34.75|35.21|34.91|35.05|34.75|103
1638546300000|2021-12-03 15:45:00|35.04|34.74|34.81|34.51|35.09|34.79|34.81|34.51|219
1638546600000|2021-12-03 15:50:00|34.83|34.53|34.95|34.65|35.05|34.75|34.71|34.41|299
1638546900000|2021-12-03 15:55:00|34.96|34.66|34.95|34.65|34.98|34.68|34.85|34.55|191
1638547200000|2021-12-03 16:00:00|34.96|34.66|34.77|34.47|34.98|34.68|34.73|34.43|253
1638547500000|2021-12-03 16:05:00|34.78|34.48|34.48|34.18|34.78|34.48|34.45|34.15|280
1638547800000|2021-12-03 16:10:00|34.49|34.19|34.48|34.18|34.53|34.23|34.1|33.8|330
1638548100000|2021-12-03 16:15:00|34.49|34.19|34.44|34.14|34.55|34.25|34.32|34.02|385
1638548400000|2021-12-03 16:20:00|34.43|34.13|34.4|34.1|34.51|34.21|34.38|34.08|257
1638548700000|2021-12-03 16:25:00|34.39|34.09|34.34|34.04|34.49|34.19|34.18|33.88|253
1638549000000|2021-12-03 16:30:00|34.33|34.03|34.55|34.25|34.55|34.25|34.32|34.02|194
1638549300000|2021-12-03 16:35:00|34.54|34.24|34.39|34.09|34.62|34.32|34.39|34.09|227
1638549600000|2021-12-03 16:40:00|34.4|34.1|34.33|34.03|34.42|34.12|34.32|34.02|167
1638549900000|2021-12-03 16:45:00|34.34|34.04|34.32|34.02|34.4|34.1|34.22|33.92|149
1638550200000|2021-12-03 16:50:00|34.33|34.03|34.26|33.96|34.34|34.04|34.26|33.96|170
1638550500000|2021-12-03 16:55:00|34.25|33.95|34.15|33.85|34.29|33.99|34.03|33.73|284
1638550800000|2021-12-03 17:00:00|34.16|33.86|34.15|33.85|34.16|33.86|33.86|33.56|312
1638551100000|2021-12-03 17:05:00|34.14|33.84|34.17|33.87|34.23|33.93|34.05|33.75|218
1638551400000|2021-12-03 17:10:00|34.18|33.88|34.25|33.95|34.3|34|34.18|33.88|179
1638551700000|2021-12-03 17:15:00|34.24|33.94|34.34|34.04|34.4|34.1|34.24|33.94|152
1638552000000|2021-12-03 17:20:00|34.33|34.03|34.41|34.11|34.43|34.13|34.28|33.98|112
1638552300000|2021-12-03 17:25:00|34.4|34.1|34.28|33.98|34.41|34.11|34.28|33.98|177
1638552600000|2021-12-03 17:30:00|34.27|33.97|34.17|33.87|34.27|33.97|34.1|33.8|150
1638552900000|2021-12-03 17:35:00|34.16|33.86|34.3|34|34.31|34.01|34.15|33.85|173
1638553200000|2021-12-03 17:40:00|34.29|33.99|34.27|33.97|34.38|34.08|34.24|33.94|129
1638553500000|2021-12-03 17:45:00|34.26|33.96|34.28|33.98|34.3|34|34.2|33.9|145
1638553800000|2021-12-03 17:50:00|34.29|33.99|34.28|33.98|34.31|34.01|34.23|33.93|146
1638554100000|2021-12-03 17:55:00|34.29|33.99|34.19|33.89|34.29|33.99|34.17|33.87|117
1638554400000|2021-12-03 18:00:00|34.2|33.9|34.19|33.89|34.2|33.9|34.07|33.77|130
1638554700000|2021-12-03 18:05:00|34.2|33.9|34.21|33.91|34.29|33.99|34.18|33.88|123
1638555000000|2021-12-03 18:10:00|34.2|33.9|34.04|33.74|34.2|33.9|34.03|33.73|89
1638555300000|2021-12-03 18:15:00|34.05|33.75|34.1|33.8|34.13|33.83|34.04|33.74|119
1638555600000|2021-12-03 18:20:00|34.11|33.81|34.1|33.8|34.15|33.85|34.08|33.78|168
1638555900000|2021-12-03 18:25:00|34.09|33.79|33.99|33.69|34.1|33.8|33.99|33.69|77
1638556200000|2021-12-03 18:30:00|34|33.7|33.98|33.68|34.09|33.79|33.97|33.67|114
1638556500000|2021-12-03 18:35:00|33.99|33.69|33.94|33.64|34|33.7|33.91|33.61|138
1638556800000|2021-12-03 18:40:00|33.93|33.63|33.86|33.56|33.98|33.68|33.84|33.54|140
1638557100000|2021-12-03 18:45:00|33.85|33.55|34.06|33.76|34.1|33.8|33.78|33.48|230
1638557400000|2021-12-03 18:50:00|34.05|33.75|33.96|33.66|34.12|33.82|33.92|33.62|247
1638557700000|2021-12-03 18:55:00|33.95|33.65|33.88|33.58|33.96|33.66|33.83|33.53|139
1638558000000|2021-12-03 19:00:00|33.87|33.57|33.86|33.56|33.89|33.59|33.79|33.49|120
1638558300000|2021-12-03 19:05:00|33.85|33.55|33.77|33.47|33.85|33.55|33.72|33.42|139
1638558600000|2021-12-03 19:10:00|33.78|33.48|33.78|33.48|33.79|33.49|33.74|33.44|130
1638558900000|2021-12-03 19:15:00|33.77|33.47|33.68|33.38|33.8|33.5|33.68|33.38|135
1638559200000|2021-12-03 19:20:00|33.67|33.37|33.75|33.45|33.78|33.48|33.64|33.34|248
1638559500000|2021-12-03 19:25:00|33.74|33.44|33.68|33.38|33.8|33.5|33.64|33.34|255
1638559800000|2021-12-03 19:30:00|33.67|33.37|33.75|33.45|33.81|33.51|33.64|33.34|260
1638560100000|2021-12-03 19:35:00|33.74|33.44|33.52|33.22|33.81|33.51|33.51|33.21|242
1638560400000|2021-12-03 19:40:00|33.53|33.23|33.79|33.49|33.84|33.54|33.52|33.22|262
1638560700000|2021-12-03 19:45:00|33.8|33.5|33.57|33.27|33.8|33.5|33.56|33.26|183
1638561000000|2021-12-03 19:50:00|33.56|33.26|33.78|33.48|33.87|33.57|33.56|33.26|237
1638561300000|2021-12-03 19:55:00|33.79|33.49|33.67|33.37|33.79|33.49|33.66|33.36|205
1638561600000|2021-12-03 20:00:00|33.68|33.38|33.59|33.29|33.68|33.38|33.39|33.09|272
1638561900000|2021-12-03 20:05:00|33.6|33.3|33.45|33.15|33.69|33.39|33.45|33.15|319
1638562200000|2021-12-03 20:10:00|33.46|33.16|33.36|33.06|33.52|33.22|33.33|33.03|307
1638562500000|2021-12-03 20:15:00|33.35|33.05|32.62|32.32|33.47|33.17|32.42|32.12|361
1638562800000|2021-12-03 20:20:00|32.64|32.34|33.2|32.9|33.31|33.01|32.64|32.34|386
1638563100000|2021-12-03 20:25:00|33.19|32.89|33.14|32.84|33.27|32.97|32.94|32.64|450
1638563400000|2021-12-03 20:30:00|33.13|32.83|33.1|32.8|33.34|33.04|33.06|32.76|345
1638563700000|2021-12-03 20:35:00|33.09|32.79|32.87|32.57|33.13|32.83|32.83|32.53|308
1638564000000|2021-12-03 20:40:00|32.86|32.56|32.89|32.59|32.97|32.67|32.77|32.47|353
1638564300000|2021-12-03 20:45:00|32.9|32.6|33.08|32.78|33.08|32.78|32.83|32.53|273
1638564600000|2021-12-03 20:50:00|33.07|32.77|33.2|32.9|33.26|32.96|33.06|32.76|197
1638564900000|2021-12-03 20:55:00|33.21|32.91|33.27|32.97|33.31|33.01|33.2|32.9|286
1638565200000|2021-12-03 21:00:00|33.26|32.96|33.38|33.08|33.39|33.09|33.21|32.91|181
1638565500000|2021-12-03 21:05:00|33.39|33.09|33.54|33.24|33.54|33.24|33.37|33.07|129
1638565800000|2021-12-03 21:10:00|33.53|33.23|33.4|33.1|33.53|33.23|33.32|33.02|191
1638566100000|2021-12-03 21:15:00|33.39|33.09|33.35|33.05|33.47|33.17|33.34|33.04|163
1638566400000|2021-12-03 21:20:00|33.36|33.06|33.33|33.03|33.39|33.09|33.33|33.03|102
1638566700000|2021-12-03 21:25:00|33.32|33.02|33.29|32.99|33.39|33.09|33.25|32.95|136
1638567000000|2021-12-03 21:30:00|33.28|32.98|33.29|32.99|33.35|33.05|33.26|32.96|138
1638567300000|2021-12-03 21:35:00|33.3|33|33.38|33.08|33.41|33.11|33.28|32.98|123
1638567600000|2021-12-03 21:40:00|33.37|33.07|33.3|33|33.38|33.08|33.29|32.99|81
1638567900000|2021-12-03 21:45:00|33.29|32.99|33.26|32.96|33.31|33.01|33.26|32.96|120
1638568200000|2021-12-03 21:50:00|33.25|32.95|33.14|32.84|33.26|32.96|33.13|32.83|94
1638568500000|2021-12-03 21:55:00|33.15|32.85|33.12|32.82|33.16|32.86|33.11|32.81|53
1638604800000|2021-12-04 08:00:00|27.54|27.24|27.42|27.12|27.64|27.34|27.3|27|385
1638605100000|2021-12-04 08:05:00|27.39|27.09|27.54|27.24|27.55|27.25|27.31|27.01|347
1638605400000|2021-12-04 08:10:00|27.55|27.25|27.57|27.27|27.62|27.32|27.41|27.11|236
1638605700000|2021-12-04 08:15:00|27.58|27.28|27.59|27.29|27.65|27.35|27.45|27.15|222
1638606000000|2021-12-04 08:20:00|27.6|27.3|27.55|27.25|27.62|27.32|27.51|27.21|194
1638606300000|2021-12-04 08:25:00|27.54|27.24|27.66|27.36|27.76|27.46|27.52|27.22|222
1638606600000|2021-12-04 08:30:00|27.64|27.34|27.69|27.39|27.79|27.49|27.64|27.34|239
1638606900000|2021-12-04 08:35:00|27.7|27.4|27.9|27.6|27.92|27.62|27.59|27.29|288
1638607200000|2021-12-04 08:40:00|27.89|27.59|27.82|27.52|27.91|27.61|27.79|27.49|176
1638607500000|2021-12-04 08:45:00|27.83|27.53|27.78|27.48|27.85|27.55|27.72|27.42|176
1638607800000|2021-12-04 08:50:00|27.79|27.49|27.81|27.51|27.88|27.58|27.76|27.46|181
1638608100000|2021-12-04 08:55:00|27.82|27.52|27.83|27.53|27.84|27.54|27.75|27.45|130
1638608400000|2021-12-04 09:00:00|27.82|27.52|27.87|27.57|27.87|27.57|27.77|27.47|136
1638608700000|2021-12-04 09:05:00|27.86|27.56|28.02|27.72|28.04|27.74|27.85|27.55|161
1638609000000|2021-12-04 09:10:00|28.01|27.71|27.72|27.42|28.02|27.72|27.7|27.4|275
1638609300000|2021-12-04 09:15:00|27.7|27.4|27.63|27.33|27.73|27.43|27.61|27.31|180
1638609600000|2021-12-04 09:20:00|27.64|27.34|27.7|27.4|27.73|27.43|27.57|27.27|229
1638609900000|2021-12-04 09:25:00|27.71|27.41|27.58|27.28|27.71|27.41|27.57|27.27|185
1638610200000|2021-12-04 09:30:00|27.57|27.27|27.82|27.52|27.85|27.55|27.57|27.27|187
1638610500000|2021-12-04 09:35:00|27.83|27.53|27.9|27.6|28.02|27.72|27.78|27.48|218
1638610800000|2021-12-04 09:40:00|27.89|27.59|27.87|27.57|27.95|27.65|27.83|27.53|284
1638611100000|2021-12-04 09:45:00|27.86|27.56|27.52|27.22|27.86|27.56|27.52|27.22|248
1638611400000|2021-12-04 09:50:00|27.53|27.23|27.5|27.2|27.53|27.23|27.45|27.15|213
1638611700000|2021-12-04 09:55:00|27.48|27.18|27.56|27.26|27.57|27.27|27.46|27.16|211
1638612000000|2021-12-04 10:00:00|27.55|27.25|27.53|27.23|27.7|27.4|27.51|27.21|248
1638612300000|2021-12-04 10:05:00|27.54|27.24|27.61|27.31|27.68|27.38|27.46|27.16|219
1638612600000|2021-12-04 10:10:00|27.6|27.3|27.75|27.45|27.82|27.52|27.58|27.28|258
1638612900000|2021-12-04 10:15:00|27.76|27.46|27.85|27.55|27.95|27.65|27.72|27.42|266
1638613200000|2021-12-04 10:20:00|27.86|27.56|27.55|27.25|27.86|27.56|27.47|27.17|214
1638613500000|2021-12-04 10:25:00|27.52|27.22|27.47|27.17|27.59|27.29|27.37|27.07|269
1638613800000|2021-12-04 10:30:00|27.46|27.16|27.64|27.34|27.79|27.49|27.46|27.16|239
1638614100000|2021-12-04 10:35:00|27.63|27.33|27.5|27.2|27.65|27.35|27.44|27.14|309
1638614400000|2021-12-04 10:40:00|27.51|27.21|27.2|26.9|27.56|27.26|26.98|26.68|374
1638614700000|2021-12-04 10:45:00|27.19|26.89|27.4|27.1|27.48|27.18|27.18|26.88|308
1638615000000|2021-12-04 10:50:00|27.41|27.11|27.61|27.31|27.62|27.32|27.32|27.02|219
1638615300000|2021-12-04 10:55:00|27.62|27.32|27.65|27.35|27.67|27.37|27.56|27.26|198
1638615600000|2021-12-04 11:00:00|27.64|27.34|27.55|27.25|27.67|27.37|27.51|27.21|279
1638615900000|2021-12-04 11:05:00|27.56|27.26|27.52|27.22|27.59|27.29|27.47|27.17|215
1638616200000|2021-12-04 11:10:00|27.51|27.21|27.45|27.15|27.61|27.31|27.42|27.12|196
1638616500000|2021-12-04 11:15:00|27.46|27.16|27.29|26.99|27.51|27.21|27.28|26.98|166
1638616800000|2021-12-04 11:20:00|27.32|27.02|27.22|26.92|27.32|27.02|27.17|26.87|246
1638617100000|2021-12-04 11:25:00|27.21|26.91|27.25|26.95|27.29|26.99|27.2|26.9|185
1638617400000|2021-12-04 11:30:00|27.26|26.96|27.17|26.87|27.28|26.98|27.13|26.83|293
1638617700000|2021-12-04 11:35:00|27.18|26.88|27.03|26.73|27.19|26.89|27.01|26.71|220
1638618000000|2021-12-04 11:40:00|27.02|26.72|26.99|26.69|27.09|26.79|26.96|26.66|284
1638618300000|2021-12-04 11:45:00|27.02|26.72|27.17|26.87|27.24|26.94|27.01|26.71|255
1638618600000|2021-12-04 11:50:00|27.14|26.84|27.36|27.06|27.39|27.09|27.14|26.84|184
1638618900000|2021-12-04 11:55:00|27.38|27.08|27.69|27.39|27.98|27.68|27.35|27.05|283
1638619200000|2021-12-04 12:00:00|27.7|27.4|28|27.7|28.01|27.71|27.67|27.37|233
1638619500000|2021-12-04 12:05:00|27.99|27.69|27.98|27.68|28.02|27.72|27.9|27.6|141
1638619800000|2021-12-04 12:10:00|27.97|27.67|28.15|27.85|28.19|27.89|27.97|27.67|188
1638620100000|2021-12-04 12:15:00|28.16|27.86|28.41|28.11|28.42|28.12|28.13|27.83|257
1638620400000|2021-12-04 12:20:00|28.42|28.12|28.41|28.11|28.5|28.2|28.38|28.08|235
1638620700000|2021-12-04 12:25:00|28.4|28.1|27.99|27.69|28.4|28.1|27.99|27.69|230
1638621000000|2021-12-04 12:30:00|28|27.7|28.19|27.89|28.21|27.91|28|27.7|193
1638621300000|2021-12-04 12:35:00|28.18|27.88|28.18|27.88|28.18|27.88|28.09|27.79|167
1638621600000|2021-12-04 12:40:00|28.19|27.89|28.25|27.95|28.29|27.99|28.18|27.88|177
1638621900000|2021-12-04 12:45:00|28.26|27.96|28.37|28.07|28.37|28.07|28.14|27.84|249
1638622200000|2021-12-04 12:50:00|28.38|28.08|28.22|27.92|28.47|28.17|28.2|27.9|226
1638622500000|2021-12-04 12:55:00|28.23|27.93|28.33|28.03|28.37|28.07|28.22|27.92|245
1638622800000|2021-12-04 13:00:00|28.34|28.04|28.27|27.97|28.36|28.06|28.24|27.94|237
1638623100000|2021-12-04 13:05:00|28.26|27.96|28.28|27.98|28.3|28|28.24|27.94|139
1638623400000|2021-12-04 13:10:00|28.29|27.99|28.25|27.95|28.3|28|28.21|27.91|267
1638623700000|2021-12-04 13:15:00|28.24|27.94|27.8|27.5|28.24|27.94|27.79|27.49|203
1638624000000|2021-12-04 13:20:00|27.79|27.49|27.86|27.56|27.87|27.57|27.69|27.39|153
1638624300000|2021-12-04 13:25:00|27.87|27.57|27.89|27.59|27.91|27.61|27.85|27.55|122
1638624600000|2021-12-04 13:30:00|27.9|27.6|28.03|27.73|28.03|27.73|27.89|27.59|164
1638624900000|2021-12-04 13:35:00|28.04|27.74|28.24|27.94|28.3|28|28.01|27.71|235
1638625200000|2021-12-04 13:40:00|28.25|27.95|28.24|27.94|28.3|28|28.16|27.86|218
1638625500000|2021-12-04 13:45:00|28.25|27.95|28.21|27.91|28.26|27.96|28.18|27.88|206
1638625800000|2021-12-04 13:50:00|28.22|27.92|28.25|27.95|28.3|28|28.17|27.87|236
1638626100000|2021-12-04 13:55:00|28.26|27.96|28.33|28.03|28.34|28.04|28.21|27.91|225
1638626400000|2021-12-04 14:00:00|28.34|28.04|28.34|28.04|28.36|28.06|28.26|27.96|155
1638626700000|2021-12-04 14:05:00|28.33|28.03|28.34|28.04|28.37|28.07|28.3|28|139
1638627000000|2021-12-04 14:10:00|28.35|28.05|28.45|28.15|28.47|28.17|28.31|28.01|132
1638627300000|2021-12-04 14:15:00|28.46|28.16|28.47|28.17|28.5|28.2|28.43|28.13|115
1638627600000|2021-12-04 14:20:00|28.48|28.18|28.49|28.19|28.54|28.24|28.41|28.11|117
1638627900000|2021-12-04 14:25:00|28.48|28.18|28.52|28.22|28.53|28.23|28.42|28.12|122
1638628200000|2021-12-04 14:30:00|28.58|28.28|28.56|28.26|28.62|28.32|28.53|28.23|136
1638628500000|2021-12-04 14:35:00|28.57|28.27|28.46|28.16|28.58|28.28|28.44|28.14|232
1638628800000|2021-12-04 14:40:00|28.45|28.15|28.61|28.31|28.63|28.33|28.44|28.14|207
1638629100000|2021-12-04 14:45:00|28.62|28.32|28.99|28.69|28.99|28.69|28.6|28.3|158
1638629400000|2021-12-04 14:50:00|28.98|28.68|29.05|28.75|29.08|28.78|28.96|28.66|151
1638629700000|2021-12-04 14:55:00|29.04|28.74|29.01|28.71|29.07|28.77|28.98|28.68|267
1638630000000|2021-12-04 15:00:00|29.02|28.72|29.07|28.77|29.11|28.81|28.97|28.67|125
1638630300000|2021-12-04 15:05:00|29.06|28.76|29.13|28.83|29.14|28.84|29.04|28.74|95
1638630600000|2021-12-04 15:10:00|29.12|28.82|29.13|28.83|29.2|28.9|29.08|28.78|162
1638630900000|2021-12-04 15:15:00|29.12|28.82|29.1|28.8|29.15|28.85|28.99|28.69|247
1638631200000|2021-12-04 15:20:00|29.11|28.81|29.09|28.79|29.13|28.83|29.05|28.75|171
1638631500000|2021-12-04 15:25:00|29.1|28.8|29.05|28.75|29.1|28.8|28.98|28.68|163
1638631800000|2021-12-04 15:30:00|29.04|28.74|29.23|28.93|29.25|28.95|28.99|28.69|190
1638632100000|2021-12-04 15:35:00|29.22|28.92|29.48|29.18|29.52|29.22|29.21|28.91|193
1638632400000|2021-12-04 15:40:00|29.45|29.15|29.41|29.11|29.47|29.17|29.36|29.06|325
1638632700000|2021-12-04 15:45:00|29.4|29.1|29.4|29.1|29.41|29.11|29.2|28.9|223
1638633000000|2021-12-04 15:50:00|29.38|29.08|29.32|29.02|29.56|29.26|29.29|28.99|237
1638633300000|2021-12-04 15:55:00|29.33|29.03|29.3|29|29.42|29.12|29.3|29|74
1638633600000|2021-12-04 16:00:00|29.24|28.94|29.06|28.76|29.24|28.94|29.05|28.75|228
1638633900000|2021-12-04 16:05:00|29.05|28.75|28.86|28.56|29.09|28.79|28.84|28.54|227
1638634200000|2021-12-04 16:10:00|28.85|28.55|28.84|28.54|28.86|28.56|28.73|28.43|158
1638634500000|2021-12-04 16:15:00|28.83|28.53|28.78|28.48|28.89|28.59|28.74|28.44|168
1638634800000|2021-12-04 16:20:00|28.77|28.47|28.72|28.42|28.78|28.48|28.66|28.36|77
1638635100000|2021-12-04 16:25:00|28.73|28.43|28.77|28.47|28.77|28.47|28.7|28.4|109
1638635400000|2021-12-04 16:30:00|28.76|28.46|28.78|28.48|28.83|28.53|28.76|28.46|73
1638635700000|2021-12-04 16:35:00|28.79|28.49|28.78|28.48|28.88|28.58|28.77|28.47|131
1638636000000|2021-12-04 16:40:00|28.77|28.47|28.69|28.39|28.78|28.48|28.63|28.33|190
1638636300000|2021-12-04 16:45:00|28.7|28.4|28.67|28.37|28.71|28.41|28.59|28.29|158
1638636600000|2021-12-04 16:50:00|28.66|28.36|28.74|28.44|28.76|28.46|28.61|28.31|153
1638636900000|2021-12-04 16:55:00|28.73|28.43|28.62|28.32|28.74|28.44|28.59|28.29|174
1638637200000|2021-12-04 17:00:00|28.63|28.33|28.55|28.25|28.65|28.35|28.54|28.24|127
1638637500000|2021-12-04 17:05:00|28.56|28.26|28.48|28.18|28.58|28.28|28.47|28.17|141
1638637800000|2021-12-04 17:10:00|28.49|28.19|28.45|28.15|28.5|28.2|28.44|28.14|105
1638638100000|2021-12-04 17:15:00|28.44|28.14|28.45|28.15|28.51|28.21|28.44|28.14|92
1638638400000|2021-12-04 17:20:00|28.46|28.16|28.48|28.18|28.51|28.21|28.44|28.14|102
1638638700000|2021-12-04 17:25:00|28.49|28.19|28.6|28.3|28.65|28.35|28.47|28.17|128
1638639000000|2021-12-04 17:30:00|28.61|28.31|28.7|28.4|28.72|28.42|28.6|28.3|108
1638639300000|2021-12-04 17:35:00|28.69|28.39|28.72|28.42|28.74|28.44|28.62|28.32|134
1638639600000|2021-12-04 17:40:00|28.71|28.41|28.79|28.49|28.82|28.52|28.71|28.41|149
1638639900000|2021-12-04 17:45:00|28.8|28.5|28.58|28.28|28.8|28.5|28.58|28.28|105
1638640200000|2021-12-04 17:50:00|28.57|28.27|28.67|28.37|28.7|28.4|28.53|28.23|167
1638640500000|2021-12-04 17:55:00|28.68|28.38|28.75|28.45|28.82|28.52|28.67|28.37|124
1638640800000|2021-12-04 18:00:00|28.74|28.44|28.64|28.34|28.79|28.49|28.63|28.33|124
1638641100000|2021-12-04 18:05:00|28.65|28.35|28.75|28.45|28.76|28.46|28.63|28.33|119
1638641400000|2021-12-04 18:10:00|28.76|28.46|28.83|28.53|28.85|28.55|28.74|28.44|111
1638641700000|2021-12-04 18:15:00|28.84|28.54|28.79|28.49|28.94|28.64|28.79|28.49|114
1638642000000|2021-12-04 18:20:00|28.78|28.48|28.85|28.55|28.86|28.56|28.77|28.47|135
1638642300000|2021-12-04 18:25:00|28.84|28.54|28.88|28.58|28.97|28.67|28.84|28.54|142
1638642600000|2021-12-04 18:30:00|28.89|28.59|28.92|28.62|28.93|28.63|28.87|28.57|137
1638642900000|2021-12-04 18:35:00|28.93|28.63|28.85|28.55|28.93|28.63|28.85|28.55|165
1638643200000|2021-12-04 18:40:00|28.84|28.54|29|28.7|29|28.7|28.8|28.5|172
1638643500000|2021-12-04 18:45:00|28.99|28.69|29.04|28.74|29.05|28.75|28.96|28.66|133
1638643800000|2021-12-04 18:50:00|29.03|28.73|29.06|28.76|29.11|28.81|29.03|28.73|190
1638644100000|2021-12-04 18:55:00|29.05|28.75|29.1|28.8|29.13|28.83|29.03|28.73|158
1638644400000|2021-12-04 19:00:00|29.09|28.79|29.17|28.87|29.17|28.87|29.09|28.79|74
1638644700000|2021-12-04 19:05:00|29.16|28.86|29.14|28.84|29.2|28.9|29.07|28.77|187
1638645000000|2021-12-04 19:10:00|29.15|28.85|29.2|28.9|29.22|28.92|29.14|28.84|222
1638645300000|2021-12-04 19:15:00|29.21|28.91|29.2|28.9|29.25|28.95|29.15|28.85|166
1638645600000|2021-12-04 19:20:00|29.19|28.89|29.22|28.92|29.27|28.97|29.16|28.86|181
1638645900000|2021-12-04 19:25:00|29.21|28.91|29.21|28.91|29.24|28.94|29.12|28.82|273
1638646200000|2021-12-04 19:30:00|29.22|28.92|29.23|28.93|29.24|28.94|29.19|28.89|146
1638646500000|2021-12-04 19:35:00|29.22|28.92|29.22|28.92|29.23|28.93|29.17|28.87|172
1638646800000|2021-12-04 19:40:00|29.21|28.91|29.21|28.91|29.25|28.95|29.18|28.88|135
1638647100000|2021-12-04 19:45:00|29.22|28.92|29.22|28.92|29.25|28.95|29.2|28.9|71
1638647400000|2021-12-04 19:50:00|29.23|28.93|29.22|28.92|29.23|28.93|29.19|28.89|72
1638647700000|2021-12-04 19:55:00|29.23|28.93|29.22|28.92|29.24|28.94|29.2|28.9|67
1638648000000|2021-12-04 20:00:00|29.23|28.93|28.99|28.69|29.23|28.93|28.98|28.68|215
1638648300000|2021-12-04 20:05:00|28.98|28.68|29.04|28.74|29.07|28.77|28.95|28.65|192
1638648600000|2021-12-04 20:10:00|29.05|28.75|29.03|28.73|29.08|28.78|29.02|28.72|157
1638648900000|2021-12-04 20:15:00|29.04|28.74|29.23|28.93|29.23|28.93|29.03|28.73|142
1638649200000|2021-12-04 20:20:00|29.24|28.94|29.22|28.92|29.24|28.94|29.16|28.86|106
1638649500000|2021-12-04 20:25:00|29.23|28.93|29.24|28.94|29.26|28.96|29.21|28.91|85
1638649800000|2021-12-04 20:30:00|29.23|28.93|29.29|28.99|29.29|28.99|29.22|28.92|85
1638650100000|2021-12-04 20:35:00|29.28|28.98|29.18|28.88|29.34|29.04|29.18|28.88|152
1638650400000|2021-12-04 20:40:00|29.19|28.89|29.18|28.88|29.28|28.98|29.1|28.8|167
1638650700000|2021-12-04 20:45:00|29.17|28.87|29.15|28.85|29.23|28.93|29.12|28.82|146
1638651000000|2021-12-04 20:50:00|29.16|28.86|29.24|28.94|29.25|28.95|29.11|28.81|175
1638651300000|2021-12-04 20:55:00|29.25|28.95|29.26|28.96|29.35|29.05|29.25|28.95|191
1638651600000|2021-12-04 21:00:00|29.27|28.97|29.19|28.89|29.34|29.04|29.18|28.88|149
1638651900000|2021-12-04 21:05:00|29.2|28.9|29.17|28.87|29.22|28.92|29.17|28.87|104
1638652200000|2021-12-04 21:10:00|29.16|28.86|29.08|28.78|29.2|28.9|29.03|28.73|181
1638652500000|2021-12-04 21:15:00|29.09|28.79|29.17|28.87|29.18|28.88|29.08|28.78|167
1638652800000|2021-12-04 21:20:00|29.18|28.88|29.19|28.89|29.2|28.9|29.12|28.82|153
1638653100000|2021-12-04 21:25:00|29.18|28.88|29.25|28.95|29.25|28.95|29.18|28.88|92
1638653400000|2021-12-04 21:30:00|29.24|28.94|29.23|28.93|29.26|28.96|29.18|28.88|168
1638653700000|2021-12-04 21:35:00|29.22|28.92|29.24|28.94|29.27|28.97|29.19|28.89|136
1638654000000|2021-12-04 21:40:00|29.23|28.93|29.1|28.8|29.24|28.94|29.1|28.8|84
1638654300000|2021-12-04 21:45:00|29.11|28.81|28.91|28.61|29.13|28.83|28.9|28.6|198
1638654600000|2021-12-04 21:50:00|28.92|28.62|28.94|28.64|28.95|28.65|28.89|28.59|147
1638654900000|2021-12-04 21:55:00|28.95|28.65|28.88|28.58|28.96|28.66|28.86|28.56|155
1638655200000|2021-12-04 22:00:00|28.89|28.59|28.84|28.54|28.9|28.6|28.82|28.52|96
1638655500000|2021-12-04 22:05:00|28.83|28.53|28.82|28.52|28.84|28.54|28.8|28.5|94
1638655800000|2021-12-04 22:10:00|28.83|28.53|28.84|28.54|28.86|28.56|28.83|28.53|63
1638656100000|2021-12-04 22:15:00|28.85|28.55|28.86|28.56|28.88|28.58|28.82|28.52|105
1638656400000|2021-12-04 22:20:00|28.85|28.55|28.86|28.56|28.88|28.58|28.82|28.52|137
1638656700000|2021-12-04 22:25:00|28.85|28.55|28.95|28.65|28.97|28.67|28.85|28.55|117
1638657000000|2021-12-04 22:30:00|28.96|28.66|29.13|28.83|29.14|28.84|28.95|28.65|168
1638657300000|2021-12-04 22:35:00|29.17|28.87|29.01|28.71|29.17|28.87|29.01|28.71|75
1638657600000|2021-12-04 22:40:00|29|28.7|29.12|28.82|29.13|28.83|28.99|28.69|64
1638657900000|2021-12-04 22:45:00|29.13|28.83|29.08|28.78|29.18|28.88|29.07|28.77|89
1638658200000|2021-12-04 22:50:00|29.07|28.77|29.05|28.75|29.14|28.84|29.05|28.75|252
1638658500000|2021-12-04 22:55:00|29.06|28.76|29.16|28.86|29.18|28.88|29.05|28.75|222
1638658800000|2021-12-04 23:00:00|29.17|28.87|29.23|28.93|29.24|28.94|29.16|28.86|125
1638659100000|2021-12-04 23:05:00|29.24|28.94|29.31|29.01|29.32|29.02|29.23|28.93|117
1638659400000|2021-12-04 23:10:00|29.32|29.02|29.24|28.94|29.32|29.02|29.22|28.92|152
1638659700000|2021-12-04 23:15:00|29.23|28.93|29.29|28.99|29.29|28.99|29.22|28.92|92
1638660000000|2021-12-04 23:20:00|29.27|28.97|29.21|28.91|29.28|28.98|29.21|28.91|123
1638660300000|2021-12-04 23:25:00|29.2|28.9|29.3|29|29.31|29.01|29.17|28.87|238
1638660600000|2021-12-04 23:30:00|29.31|29.01|29.08|28.78|29.32|29.02|29.02|28.72|362
1638660900000|2021-12-04 23:35:00|29.1|28.8|29.03|28.73|29.19|28.89|29.03|28.73|215
1638661200000|2021-12-04 23:40:00|29.02|28.72|29.11|28.81|29.13|28.83|29|28.7|170
1638661500000|2021-12-04 23:45:00|29.12|28.82|29.07|28.77|29.15|28.85|29.05|28.75|137
1638661800000|2021-12-04 23:50:00|29.06|28.76|29.08|28.78|29.11|28.81|29|28.7|174
1638662100000|2021-12-04 23:55:00|29.07|28.77|29.23|28.93|29.24|28.94|29.05|28.75|168
1638662400000|2021-12-05 00:00:00|29.22|28.92|29.44|29.14|29.46|29.16|29.18|28.88|219
1638662700000|2021-12-05 00:05:00|29.45|29.15|29.48|29.18|29.54|29.24|29.29|28.99|251
1638663000000|2021-12-05 00:10:00|29.5|29.2|29.46|29.16|29.63|29.33|29.44|29.14|211
1638663300000|2021-12-05 00:15:00|29.47|29.17|29.56|29.26|29.58|29.28|29.38|29.08|156
1638663600000|2021-12-05 00:20:00|29.54|29.24|29.44|29.14|29.59|29.29|29.39|29.09|146
1638663900000|2021-12-05 00:25:00|29.45|29.15|29.33|29.03|29.5|29.2|29.33|29.03|146
1638664200000|2021-12-05 00:30:00|29.32|29.02|28.93|28.63|29.33|29.03|28.92|28.62|243
1638664500000|2021-12-05 00:35:00|28.95|28.65|28.83|28.53|29.11|28.81|28.79|28.49|331
1638664800000|2021-12-05 00:40:00|28.85|28.55|28.59|28.29|28.86|28.56|28.48|28.18|289
1638665100000|2021-12-05 00:45:00|28.62|28.32|28.83|28.53|28.84|28.54|28.58|28.28|208
1638665400000|2021-12-05 00:50:00|28.84|28.54|28.92|28.62|28.97|28.67|28.75|28.45|211
1638665700000|2021-12-05 00:55:00|28.93|28.63|28.96|28.66|28.98|28.68|28.79|28.49|240
1638666000000|2021-12-05 01:00:00|28.97|28.67|28.75|28.45|28.97|28.67|28.72|28.42|296
1638666300000|2021-12-05 01:05:00|28.74|28.44|28.53|28.23|28.75|28.45|28.44|28.14|269
1638666600000|2021-12-05 01:10:00|28.52|28.22|28.57|28.27|28.67|28.37|28.52|28.22|105
1638666900000|2021-12-05 01:15:00|28.56|28.26|28.67|28.37|28.78|28.48|28.56|28.26|161
1638667200000|2021-12-05 01:20:00|28.65|28.35|28.55|28.25|28.71|28.41|28.54|28.24|122
1638667500000|2021-12-05 01:25:00|28.54|28.24|28.42|28.12|28.65|28.35|28.4|28.1|156
1638667800000|2021-12-05 01:30:00|28.39|28.09|28.44|28.14|28.46|28.16|28.37|28.07|115
1638668100000|2021-12-05 01:35:00|28.42|28.12|28.45|28.15|28.48|28.18|28.39|28.09|95
1638668400000|2021-12-05 01:40:00|28.46|28.16|28.5|28.2|28.52|28.22|28.45|28.15|117
1638668700000|2021-12-05 01:45:00|28.52|28.22|28.48|28.18|28.55|28.25|28.46|28.16|122
1638669000000|2021-12-05 01:50:00|28.49|28.19|28.45|28.15|28.54|28.24|28.44|28.14|91
1638669300000|2021-12-05 01:55:00|28.46|28.16|28.49|28.19|28.51|28.21|28.44|28.14|79
1638669600000|2021-12-05 02:00:00|28.5|28.2|28.36|28.06|28.51|28.21|28.33|28.03|132
1638669900000|2021-12-05 02:05:00|28.38|28.08|28.33|28.03|28.4|28.1|28.3|28|192
1638670200000|2021-12-05 02:10:00|28.32|28.02|28.32|28.02|28.39|28.09|28.3|28|120
1638670500000|2021-12-05 02:15:00|28.33|28.03|28.34|28.04|28.36|28.06|28.28|27.98|146
1638670800000|2021-12-05 02:20:00|28.32|28.02|28.31|28.01|28.41|28.11|28.3|28|109
1638671100000|2021-12-05 02:25:00|28.32|28.02|28.36|28.06|28.39|28.09|28.3|28|101
1638671400000|2021-12-05 02:30:00|28.35|28.05|28.34|28.04|28.4|28.1|28.34|28.04|45
1638671700000|2021-12-05 02:35:00|28.33|28.03|28.31|28.01|28.39|28.09|28.29|27.99|104
1638672000000|2021-12-05 02:40:00|28.32|28.02|28.33|28.03|28.35|28.05|28.29|27.99|128
1638672300000|2021-12-05 02:45:00|28.32|28.02|28.54|28.24|28.54|28.24|28.31|28.01|175
1638672600000|2021-12-05 02:50:00|28.49|28.19|28.33|28.03|28.6|28.3|28.33|28.03|149
1638672900000|2021-12-05 02:55:00|28.35|28.05|28.44|28.14|28.48|28.18|28.31|28.01|102
1638673200000|2021-12-05 03:00:00|28.43|28.13|28.33|28.03|28.47|28.17|28.26|27.96|182
1638673500000|2021-12-05 03:05:00|28.34|28.04|28.37|28.07|28.43|28.13|28.3|28|79
1638673800000|2021-12-05 03:10:00|28.35|28.05|28.35|28.05|28.41|28.11|28.29|27.99|171
1638674100000|2021-12-05 03:15:00|28.36|28.06|28.41|28.11|28.45|28.15|28.34|28.04|73
1638674400000|2021-12-05 03:20:00|28.39|28.09|28.37|28.07|28.53|28.23|28.36|28.06|84
1638674700000|2021-12-05 03:25:00|28.38|28.08|28.26|27.96|28.39|28.09|28.25|27.95|111
1638675000000|2021-12-05 03:30:00|28.27|27.97|28.36|28.06|28.37|28.07|28.25|27.95|135
1638675300000|2021-12-05 03:35:00|28.35|28.05|28.39|28.09|28.5|28.2|28.33|28.03|180
1638675600000|2021-12-05 03:40:00|28.38|28.08|28.35|28.05|28.41|28.11|28.32|28.02|72
1638675900000|2021-12-05 03:45:00|28.36|28.06|28.36|28.06|28.44|28.14|28.29|27.99|103
1638676200000|2021-12-05 03:50:00|28.37|28.07|28.34|28.04|28.39|28.09|28.29|27.99|56
1638676500000|2021-12-05 03:55:00|28.33|28.03|28.38|28.08|28.41|28.11|28.32|28.02|83
1638676800000|2021-12-05 04:00:00|28.37|28.07|28.31|28.01|28.42|28.12|28.3|28|59
1638677100000|2021-12-05 04:05:00|28.3|28|28.32|28.02|28.36|28.06|28.28|27.98|58
1638677400000|2021-12-05 04:10:00|28.31|28.01|28.2|27.9|28.32|28.02|28.19|27.89|58
1638677700000|2021-12-05 04:15:00|28.19|27.89|28.2|27.9|28.3|28|28.08|27.78|143
1638678000000|2021-12-05 04:20:00|28.21|27.91|28.11|27.81|28.23|27.93|28.08|27.78|140
1638678300000|2021-12-05 04:25:00|28.09|27.79|28.12|27.82|28.16|27.86|28.04|27.74|171
1638678600000|2021-12-05 04:30:00|28.13|27.83|28.07|27.77|28.13|27.83|28.06|27.76|161
1638678900000|2021-12-05 04:35:00|28.06|27.76|28.11|27.81|28.11|27.81|28.05|27.75|73
1638679200000|2021-12-05 04:40:00|28.1|27.8|28.22|27.92|28.23|27.93|28.09|27.79|92
1638679500000|2021-12-05 04:45:00|28.23|27.93|28.21|27.91|28.31|28.01|28.19|27.89|108
1638679800000|2021-12-05 04:50:00|28.2|27.9|28.12|27.82|28.23|27.93|28.12|27.82|77
1638680100000|2021-12-05 04:55:00|28.13|27.83|28.14|27.84|28.15|27.85|28.08|27.78|89
1638680400000|2021-12-05 05:00:00|28.13|27.83|28.19|27.89|28.23|27.93|28.12|27.82|78
1638680700000|2021-12-05 05:05:00|28.17|27.87|28.24|27.94|28.26|27.96|28.16|27.86|61
1638681000000|2021-12-05 05:10:00|28.26|27.96|28.23|27.93|28.27|27.97|28.2|27.9|92
1638681300000|2021-12-05 05:15:00|28.24|27.94|28.07|27.77|28.25|27.95|28.04|27.74|205
1638681600000|2021-12-05 05:20:00|28.09|27.79|28.17|27.87|28.18|27.88|28.07|27.77|119
1638681900000|2021-12-05 05:25:00|28.18|27.88|28.16|27.86|28.22|27.92|28.15|27.85|71
1638682200000|2021-12-05 05:30:00|28.17|27.87|28.27|27.97|28.3|28|28.17|27.87|121
1638682500000|2021-12-05 05:35:00|28.28|27.98|28.28|27.98|28.32|28.02|28.24|27.94|168
1638682800000|2021-12-05 05:40:00|28.31|28.01|28.27|27.97|28.34|28.04|28.22|27.92|92
1638683100000|2021-12-05 05:45:00|28.29|27.99|28.17|27.87|28.3|28|28.16|27.86|120
1638683400000|2021-12-05 05:50:00|28.16|27.86|28.26|27.96|28.29|27.99|28.15|27.85|122
1638683700000|2021-12-05 05:55:00|28.25|27.95|28.26|27.96|28.3|28|28.22|27.92|117
1638684000000|2021-12-05 06:00:00|28.25|27.95|28.14|27.84|28.27|27.97|28.1|27.8|172
1638684300000|2021-12-05 06:05:00|28.13|27.83|28.06|27.76|28.14|27.84|28.05|27.75|154
1638684600000|2021-12-05 06:10:00|28.07|27.77|28.07|27.77|28.12|27.82|28.06|27.76|108
1638684900000|2021-12-05 06:15:00|28.08|27.78|27.99|27.69|28.1|27.8|27.98|27.68|168
1638685200000|2021-12-05 06:20:00|27.98|27.68|27.93|27.63|27.99|27.69|27.88|27.58|101
1638685500000|2021-12-05 06:25:00|27.92|27.62|28.04|27.74|28.04|27.74|27.91|27.61|87
1638685800000|2021-12-05 06:30:00|28.03|27.73|28.16|27.86|28.18|27.88|28.02|27.72|118
1638686100000|2021-12-05 06:35:00|28.15|27.85|28.15|27.85|28.19|27.89|28.11|27.81|139
1638686400000|2021-12-05 06:40:00|28.14|27.84|28.14|27.84|28.17|27.87|28.09|27.79|133
1638686700000|2021-12-05 06:45:00|28.13|27.83|28.24|27.94|28.24|27.94|28.13|27.83|87
1638687000000|2021-12-05 06:50:00|28.23|27.93|28.28|27.98|28.3|28|28.22|27.92|94
1638687300000|2021-12-05 06:55:00|28.29|27.99|28.25|27.95|28.29|27.99|28.23|27.93|86
1638687600000|2021-12-05 07:00:00|28.26|27.96|28.31|28.01|28.31|28.01|28.24|27.94|111
1638687900000|2021-12-05 07:05:00|28.3|28|28.29|27.99|28.32|28.02|28.27|27.97|79
1638688200000|2021-12-05 07:10:00|28.28|27.98|28.21|27.91|28.29|27.99|28.16|27.86|104
1638688500000|2021-12-05 07:15:00|28.2|27.9|28.17|27.87|28.2|27.9|28.14|27.84|92
1638688800000|2021-12-05 07:20:00|28.16|27.86|28.14|27.84|28.18|27.88|28.13|27.83|101
1638689100000|2021-12-05 07:25:00|28.13|27.83|28.23|27.93|28.24|27.94|28.12|27.82|86
1638689400000|2021-12-05 07:30:00|28.24|27.94|28.17|27.87|28.26|27.96|28.17|27.87|156
1638689700000|2021-12-05 07:35:00|28.18|27.88|28.15|27.85|28.19|27.89|28.07|27.77|110
1638690000000|2021-12-05 07:40:00|28.14|27.84|28.07|27.77|28.17|27.87|28.07|27.77|68
1638690300000|2021-12-05 07:45:00|28.08|27.78|28.01|27.71|28.08|27.78|27.99|27.69|82
1638690600000|2021-12-05 07:50:00|28|27.7|27.96|27.66|28.01|27.71|27.94|27.64|39
1638690900000|2021-12-05 07:55:00|27.95|27.65|28.01|27.71|28.01|27.71|27.92|27.62|106
1638691200000|2021-12-05 08:00:00|28|27.7|27.84|27.54|28.02|27.72|27.8|27.5|138
1638691500000|2021-12-05 08:05:00|27.85|27.55|27.92|27.62|27.95|27.65|27.82|27.52|160
1638691800000|2021-12-05 08:10:00|27.93|27.63|28.01|27.71|28.03|27.73|27.93|27.63|162
1638692100000|2021-12-05 08:15:00|28.02|27.72|28.04|27.74|28.04|27.74|27.96|27.66|107
1638692400000|2021-12-05 08:20:00|28.05|27.75|27.96|27.66|28.1|27.8|27.96|27.66|90
1638692700000|2021-12-05 08:25:00|27.94|27.64|28.01|27.71|28.02|27.72|27.93|27.63|100
1638693000000|2021-12-05 08:30:00|28|27.7|28.04|27.74|28.06|27.76|27.97|27.67|57
1638693300000|2021-12-05 08:35:00|28.03|27.73|28.07|27.77|28.08|27.78|28.02|27.72|92
1638693600000|2021-12-05 08:40:00|28.06|27.76|28.03|27.73|28.1|27.8|28.03|27.73|72
1638693900000|2021-12-05 08:45:00|28.05|27.75|28.05|27.75|28.09|27.79|28.03|27.73|67
1638694200000|2021-12-05 08:50:00|28.06|27.76|28.07|27.77|28.08|27.78|28.04|27.74|43
1638694500000|2021-12-05 08:55:00|28.08|27.78|28.08|27.78|28.12|27.82|28.05|27.75|44
1638694800000|2021-12-05 09:00:00|28.07|27.77|28.03|27.73|28.09|27.79|28.03|27.73|60
1638695100000|2021-12-05 09:05:00|28.04|27.74|27.88|27.58|28.04|27.74|27.85|27.55|130
1638695400000|2021-12-05 09:10:00|27.87|27.57|27.8|27.5|27.9|27.6|27.77|27.47|175
1638695700000|2021-12-05 09:15:00|27.81|27.51|27.75|27.45|27.87|27.57|27.69|27.39|143
1638696000000|2021-12-05 09:20:00|27.74|27.44|27.7|27.4|27.75|27.45|27.64|27.34|151
1638696300000|2021-12-05 09:25:00|27.69|27.39|27.8|27.5|27.8|27.5|27.69|27.39|144
1638696600000|2021-12-05 09:30:00|27.79|27.49|27.75|27.45|27.82|27.52|27.73|27.43|119
1638696900000|2021-12-05 09:35:00|27.73|27.43|27.82|27.52|27.83|27.53|27.68|27.38|160
1638697200000|2021-12-05 09:40:00|27.81|27.51|27.78|27.48|27.82|27.52|27.76|27.46|83
1638697500000|2021-12-05 09:45:00|27.79|27.49|27.76|27.46|27.83|27.53|27.76|27.46|94
1638697800000|2021-12-05 09:50:00|27.75|27.45|27.59|27.29|27.76|27.46|27.56|27.26|179
1638698100000|2021-12-05 09:55:00|27.58|27.28|27.43|27.13|27.58|27.28|27.4|27.1|99
1638698400000|2021-12-05 10:00:00|27.42|27.12|27.4|27.1|27.47|27.17|27.39|27.09|96
1638698700000|2021-12-05 10:05:00|27.41|27.11|27.48|27.18|27.48|27.18|27.41|27.11|88
1638699000000|2021-12-05 10:10:00|27.49|27.19|27.53|27.23|27.59|27.29|27.48|27.18|84
1638699300000|2021-12-05 10:15:00|27.54|27.24|27.63|27.33|27.63|27.33|27.53|27.23|93
1638699600000|2021-12-05 10:20:00|27.62|27.32|27.66|27.36|27.67|27.37|27.61|27.31|79
1638699900000|2021-12-05 10:25:00|27.64|27.34|27.75|27.45|27.75|27.45|27.64|27.34|106
1638700200000|2021-12-05 10:30:00|27.76|27.46|27.78|27.48|27.81|27.51|27.75|27.45|66
1638700500000|2021-12-05 10:35:00|27.79|27.49|27.72|27.42|27.8|27.5|27.71|27.41|127
1638700800000|2021-12-05 10:40:00|27.73|27.43|27.91|27.61|27.92|27.62|27.72|27.42|101
1638701100000|2021-12-05 10:45:00|27.9|27.6|27.9|27.6|27.93|27.63|27.88|27.58|126
1638701400000|2021-12-05 10:50:00|27.91|27.61|27.74|27.44|27.92|27.62|27.73|27.43|136
1638701700000|2021-12-05 10:55:00|27.75|27.45|27.75|27.45|27.8|27.5|27.71|27.41|156
1638702000000|2021-12-05 11:00:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|120
1638702300000|2021-12-05 11:05:00|27.79|27.49|27.86|27.56|27.88|27.58|27.78|27.48|114
1638702600000|2021-12-05 11:10:00|27.87|27.57|27.92|27.62|27.95|27.65|27.86|27.56|84
1638702900000|2021-12-05 11:15:00|27.93|27.63|27.93|27.63|27.95|27.65|27.9|27.6|122
1638703200000|2021-12-05 11:20:00|27.94|27.64|27.91|27.61|27.96|27.66|27.89|27.59|90
1638703500000|2021-12-05 11:25:00|27.92|27.62|27.96|27.66|28.01|27.71|27.86|27.56|97
1638703800000|2021-12-05 11:30:00|27.95|27.65|27.96|27.66|27.98|27.68|27.92|27.62|93
1638704100000|2021-12-05 11:35:00|27.95|27.65|27.91|27.61|27.97|27.67|27.83|27.53|107
1638704400000|2021-12-05 11:40:00|27.92|27.62|27.91|27.61|27.94|27.64|27.85|27.55|123
1638704700000|2021-12-05 11:45:00|27.92|27.62|27.81|27.51|27.93|27.63|27.77|27.47|150
1638705000000|2021-12-05 11:50:00|27.8|27.5|27.85|27.55|27.86|27.56|27.77|27.47|120
1638705300000|2021-12-05 11:55:00|27.86|27.56|27.9|27.6|27.91|27.61|27.8|27.5|133
1638705600000|2021-12-05 12:00:00|27.89|27.59|27.99|27.69|28|27.7|27.87|27.57|113
1638705900000|2021-12-05 12:05:00|28|27.7|28.15|27.85|28.15|27.85|27.97|27.67|126
1638706200000|2021-12-05 12:10:00|28.16|27.86|28.45|28.15|28.46|28.16|28.16|27.86|196
1638706500000|2021-12-05 12:15:00|28.46|28.16|28.42|28.12|28.48|28.18|28.41|28.11|115
1638706800000|2021-12-05 12:20:00|28.43|28.13|28.46|28.16|28.59|28.29|28.43|28.13|161
1638707100000|2021-12-05 12:25:00|28.47|28.17|28.29|27.99|28.48|28.18|28.28|27.98|180
1638707400000|2021-12-05 12:30:00|28.3|28|28.39|28.09|28.4|28.1|28.21|27.91|121
1638707700000|2021-12-05 12:35:00|28.38|28.08|28.59|28.29|28.62|28.32|28.38|28.08|155
1638708000000|2021-12-05 12:40:00|28.58|28.28|28.59|28.29|28.62|28.32|28.55|28.25|131
1638708300000|2021-12-05 12:45:00|28.58|28.28|28.54|28.24|28.58|28.28|28.53|28.23|91
1638708600000|2021-12-05 12:50:00|28.53|28.23|28.43|28.13|28.54|28.24|28.43|28.13|105
1638708900000|2021-12-05 12:55:00|28.44|28.14|28.57|28.27|28.57|28.27|28.42|28.12|98
1638709200000|2021-12-05 13:00:00|28.56|28.26|28.53|28.23|28.64|28.34|28.5|28.2|117
1638709500000|2021-12-05 13:05:00|28.52|28.22|28.54|28.24|28.56|28.26|28.5|28.2|174
1638709800000|2021-12-05 13:10:00|28.53|28.23|28.52|28.22|28.55|28.25|28.5|28.2|124
1638710100000|2021-12-05 13:15:00|28.51|28.21|28.27|27.97|28.55|28.25|28.24|27.94|183
1638710400000|2021-12-05 13:20:00|28.28|27.98|28.27|27.97|28.31|28.01|28.1|27.8|166
1638710700000|2021-12-05 13:25:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|67
1638711000000|2021-12-05 13:30:00|28.28|27.98|28.28|27.98|28.31|28.01|28.16|27.86|123
1638711300000|2021-12-05 13:35:00|28.29|27.99|28.18|27.88|28.29|27.99|28.17|27.87|119
1638711600000|2021-12-05 13:40:00|28.19|27.89|28.14|27.84|28.19|27.89|28.12|27.82|86
1638711900000|2021-12-05 13:45:00|28.13|27.83|28.12|27.82|28.23|27.93|28.08|27.78|121
1638712200000|2021-12-05 13:50:00|28.11|27.81|28.2|27.9|28.28|27.98|28.1|27.8|83
1638712500000|2021-12-05 13:55:00|28.21|27.91|28.04|27.74|28.22|27.92|28.04|27.74|121
1638712800000|2021-12-05 14:00:00|28.05|27.75|27.81|27.51|28.08|27.78|27.76|27.46|246
1638713100000|2021-12-05 14:05:00|27.83|27.53|27.55|27.25|27.87|27.57|27.45|27.15|339
1638713400000|2021-12-05 14:10:00|27.53|27.23|27.5|27.2|27.6|27.3|27.28|26.98|506
1638713700000|2021-12-05 14:15:00|27.49|27.19|27.27|26.97|27.49|27.19|27.23|26.93|261
1638714000000|2021-12-05 14:20:00|27.25|26.95|27.39|27.09|27.43|27.13|27.25|26.95|283
1638714300000|2021-12-05 14:25:00|27.38|27.08|27.3|27|27.41|27.11|27.25|26.95|204
1638714600000|2021-12-05 14:30:00|27.29|26.99|27.27|26.97|27.38|27.08|27.26|26.96|174
1638714900000|2021-12-05 14:35:00|27.26|26.96|27.28|26.98|27.34|27.04|27.22|26.92|151
1638715200000|2021-12-05 14:40:00|27.27|26.97|27.31|27.01|27.33|27.03|27.26|26.96|117
1638715500000|2021-12-05 14:45:00|27.32|27.02|27.37|27.07|27.38|27.08|27.27|26.97|124
1638715800000|2021-12-05 14:50:00|27.36|27.06|27.24|26.94|27.37|27.07|27.24|26.94|157
1638716100000|2021-12-05 14:55:00|27.27|26.97|27.15|26.85|27.27|26.97|27.03|26.73|249
1638716400000|2021-12-05 15:00:00|27.12|26.82|27.32|27.02|27.47|27.17|27.09|26.79|288
1638716700000|2021-12-05 15:05:00|27.33|27.03|27.09|26.79|27.36|27.06|27.02|26.72|250
1638717000000|2021-12-05 15:10:00|27.07|26.77|26.83|26.53|27.15|26.85|26.72|26.42|306
1638717300000|2021-12-05 15:15:00|26.86|26.56|27.04|26.74|27.1|26.8|26.78|26.48|328
1638717600000|2021-12-05 15:20:00|27.03|26.73|27.13|26.83|27.22|26.92|26.99|26.69|304
1638717900000|2021-12-05 15:25:00|27.12|26.82|26.97|26.67|27.15|26.85|26.95|26.65|320
1638718200000|2021-12-05 15:30:00|26.99|26.69|26.68|26.38|27|26.7|26.63|26.33|335
1638718500000|2021-12-05 15:35:00|26.66|26.36|26.43|26.13|26.69|26.39|26.41|26.11|322
1638718800000|2021-12-05 15:40:00|26.42|26.12|26.4|26.1|26.59|26.29|26.39|26.09|188
1638719100000|2021-12-05 15:45:00|26.41|26.11|26.42|26.12|26.54|26.24|26.4|26.1|225
1638719400000|2021-12-05 15:50:00|26.43|26.13|26.52|26.22|26.52|26.22|26.36|26.06|206
1638719700000|2021-12-05 15:55:00|26.51|26.21|26.58|26.28|26.64|26.34|26.47|26.17|235
1638720000000|2021-12-05 16:00:00|26.57|26.27|27.11|26.81|27.33|27.03|26.56|26.26|320
1638720300000|2021-12-05 16:05:00|27.1|26.8|27.2|26.9|27.27|26.97|27.04|26.74|311
1638720600000|2021-12-05 16:10:00|27.24|26.94|27.35|27.05|27.39|27.09|27.15|26.85|270
1638720900000|2021-12-05 16:15:00|27.31|27.01|27.44|27.14|27.49|27.19|27.28|26.98|251
1638721200000|2021-12-05 16:20:00|27.43|27.13|27.39|27.09|27.43|27.13|27.36|27.06|125
1638721500000|2021-12-05 16:25:00|27.41|27.11|27.35|27.05|27.46|27.16|27.34|27.04|157
1638721800000|2021-12-05 16:30:00|27.36|27.06|27.12|26.82|27.37|27.07|27.1|26.8|210
1638722100000|2021-12-05 16:35:00|27.11|26.81|27.06|26.76|27.26|26.96|27.05|26.75|219
1638722400000|2021-12-05 16:40:00|27.07|26.77|27.08|26.78|27.18|26.88|27.07|26.77|229
1638722700000|2021-12-05 16:45:00|27.1|26.8|27.24|26.94|27.24|26.94|27.07|26.77|86
1638723000000|2021-12-05 16:50:00|27.25|26.95|27.2|26.9|27.26|26.96|27.14|26.84|117
1638723300000|2021-12-05 16:55:00|27.21|26.91|27.16|26.86|27.27|26.97|27.15|26.85|128
1638723600000|2021-12-05 17:00:00|27.15|26.85|27.08|26.78|27.2|26.9|27.05|26.75|122
1638723900000|2021-12-05 17:05:00|27.09|26.79|27.06|26.76|27.14|26.84|27.02|26.72|118
1638724200000|2021-12-05 17:10:00|27.05|26.75|27.17|26.87|27.18|26.88|27.05|26.75|84
1638724500000|2021-12-05 17:15:00|27.16|26.86|27.13|26.83|27.2|26.9|27.1|26.8|152
1638724800000|2021-12-05 17:20:00|27.14|26.84|27.32|27.02|27.36|27.06|27.13|26.83|160
1638725100000|2021-12-05 17:25:00|27.31|27.01|27.48|27.18|27.49|27.19|27.25|26.95|219
1638725400000|2021-12-05 17:30:00|27.47|27.17|27.54|27.24|27.7|27.4|27.44|27.14|184
1638725700000|2021-12-05 17:35:00|27.55|27.25|27.48|27.18|27.59|27.29|27.37|27.07|184
1638726000000|2021-12-05 17:40:00|27.49|27.19|27.56|27.26|27.59|27.29|27.47|27.17|109
1638726300000|2021-12-05 17:45:00|27.55|27.25|27.51|27.21|27.57|27.27|27.49|27.19|83
1638726600000|2021-12-05 17:50:00|27.5|27.2|27.54|27.24|27.6|27.3|27.49|27.19|143
1638726900000|2021-12-05 17:55:00|27.53|27.23|27.51|27.21|27.56|27.26|27.5|27.2|88
1638727200000|2021-12-05 18:00:00|27.52|27.22|27.53|27.23|27.55|27.25|27.48|27.18|98
1638727500000|2021-12-05 18:05:00|27.54|27.24|27.5|27.2|27.55|27.25|27.5|27.2|73
1638727800000|2021-12-05 18:10:00|27.49|27.19|27.53|27.23|27.54|27.24|27.48|27.18|82
1638728100000|2021-12-05 18:15:00|27.52|27.22|27.53|27.23|27.58|27.28|27.47|27.17|84
1638728400000|2021-12-05 18:20:00|27.54|27.24|27.66|27.36|27.68|27.38|27.51|27.21|88
1638728700000|2021-12-05 18:25:00|27.65|27.35|27.7|27.4|27.7|27.4|27.62|27.32|75
1638729000000|2021-12-05 18:30:00|27.69|27.39|27.69|27.39|27.71|27.41|27.64|27.34|97
1638729300000|2021-12-05 18:35:00|27.7|27.4|27.73|27.43|27.75|27.45|27.64|27.34|149
1638729600000|2021-12-05 18:40:00|27.72|27.42|27.75|27.45|27.83|27.53|27.72|27.42|170
1638729900000|2021-12-05 18:45:00|27.76|27.46|27.77|27.47|27.82|27.52|27.71|27.41|176
1638730200000|2021-12-05 18:50:00|27.79|27.49|27.76|27.46|27.8|27.5|27.71|27.41|100
1638730500000|2021-12-05 18:55:00|27.77|27.47|27.83|27.53|27.84|27.54|27.75|27.45|120
1638730800000|2021-12-05 19:00:00|27.84|27.54|27.7|27.4|27.86|27.56|27.6|27.3|148
1638731100000|2021-12-05 19:05:00|27.65|27.35|27.59|27.29|27.75|27.45|27.57|27.27|131
1638731400000|2021-12-05 19:10:00|27.57|27.27|27.5|27.2|27.58|27.28|27.45|27.15|90
1638731700000|2021-12-05 19:15:00|27.49|27.19|27.44|27.14|27.53|27.23|27.42|27.12|184
1638732000000|2021-12-05 19:20:00|27.43|27.13|27.55|27.25|27.58|27.28|27.43|27.13|131
1638732300000|2021-12-05 19:25:00|27.54|27.24|27.58|27.28|27.6|27.3|27.5|27.2|112
1638732600000|2021-12-05 19:30:00|27.56|27.26|27.56|27.26|27.59|27.29|27.52|27.22|109
1638732900000|2021-12-05 19:35:00|27.57|27.27|27.62|27.32|27.62|27.32|27.53|27.23|62
1638733200000|2021-12-05 19:40:00|27.6|27.3|27.67|27.37|27.71|27.41|27.59|27.29|58
1638733500000|2021-12-05 19:45:00|27.68|27.38|27.63|27.33|27.73|27.43|27.59|27.29|186
1638733800000|2021-12-05 19:50:00|27.62|27.32|27.67|27.37|27.71|27.41|27.59|27.29|170
1638734100000|2021-12-05 19:55:00|27.66|27.36|27.73|27.43|27.73|27.43|27.56|27.26|110
1638734400000|2021-12-05 20:00:00|27.71|27.41|27.81|27.51|27.86|27.56|27.7|27.4|178
1638734700000|2021-12-05 20:05:00|27.86|27.56|27.88|27.58|27.91|27.61|27.77|27.47|154
1638735000000|2021-12-05 20:10:00|27.89|27.59|27.93|27.63|27.93|27.63|27.77|27.47|101
1638735300000|2021-12-05 20:15:00|27.92|27.62|27.84|27.54|27.97|27.67|27.82|27.52|147
1638735600000|2021-12-05 20:20:00|27.83|27.53|27.73|27.43|27.85|27.55|27.67|27.37|145
1638735900000|2021-12-05 20:25:00|27.72|27.42|27.59|27.29|27.73|27.43|27.56|27.26|146
1638736200000|2021-12-05 20:30:00|27.61|27.31|27.64|27.14|27.75|27.34|27.55|27.13|83
1638736500000|2021-12-05 20:35:00|27.65|27.15|27.9|27.4|27.9|27.4|27.62|27.12|105
1638736800000|2021-12-05 20:40:00|27.88|27.38|27.8|27.3|27.91|27.41|27.76|27.26|134
1638737100000|2021-12-05 20:45:00|27.79|27.29|27.83|27.33|27.83|27.33|27.75|27.25|100
1638737400000|2021-12-05 20:50:00|27.84|27.34|28.05|27.55|28.07|27.57|27.81|27.31|78
1638737700000|2021-12-05 20:55:00|28.04|27.54|28.02|27.52|28.04|27.54|28|27.5|62
1638738000000|2021-12-05 21:00:00|28.01|27.51|28.07|27.57|28.15|27.65|28.01|27.51|76
1638738300000|2021-12-05 21:05:00|28.08|27.58|27.92|27.42|28.08|27.58|27.82|27.32|110
1638738600000|2021-12-05 21:10:00|27.93|27.43|27.74|27.24|27.96|27.46|27.73|27.23|97
1638738900000|2021-12-05 21:15:00|27.75|27.25|27.7|27.2|27.78|27.28|27.62|27.12|68
1638739200000|2021-12-05 21:20:00|27.69|27.19|27.98|27.48|27.99|27.49|27.6|27.1|110
1638739500000|2021-12-05 21:25:00|27.97|27.47|28.07|27.57|28.08|27.58|27.91|27.41|108
1638739800000|2021-12-05 21:30:00|28.08|27.58|28.18|27.68|28.18|27.68|27.91|27.41|108
1638740100000|2021-12-05 21:35:00|28.17|27.67|28.04|27.54|28.17|27.67|28.01|27.51|95
1638740400000|2021-12-05 21:40:00|28.05|27.55|28.23|27.73|28.24|27.74|27.98|27.48|105
1638740700000|2021-12-05 21:45:00|28.24|27.74|28.26|27.76|28.28|27.78|28.18|27.68|109
1638741000000|2021-12-05 21:50:00|28.29|27.79|28.33|27.83|28.34|27.84|28.21|27.71|114
1638741300000|2021-12-05 21:55:00|28.34|27.84|28.31|27.81|28.35|27.85|28.28|27.78|70
1638741600000|2021-12-05 22:00:00|28.32|27.82|28.13|27.83|28.35|27.9|28.1|27.75|127
1638741900000|2021-12-05 22:05:00|28.12|27.82|28.25|27.95|28.59|28.29|27.99|27.69|102
1638742200000|2021-12-05 22:10:00|28.24|27.94|28.26|27.96|28.59|28.29|28.1|27.8|114
1638742500000|2021-12-05 22:15:00|28.27|27.97|28.14|27.84|28.32|28.02|28.01|27.71|153
1638742800000|2021-12-05 22:20:00|28.16|27.86|28.28|27.98|28.36|28.06|28.13|27.83|140
1638743100000|2021-12-05 22:25:00|28.27|27.97|28.17|27.87|28.38|28.08|28.13|27.83|65
1638743400000|2021-12-05 22:30:00|28.19|27.89|28.18|27.88|28.22|27.92|28.05|27.75|59
1638743700000|2021-12-05 22:35:00|28.2|27.9|28.15|27.85|28.4|28.1|28.04|27.74|96
1638744000000|2021-12-05 22:40:00|28.25|27.95|28.12|27.82|28.32|28.02|27.93|27.63|171
1638744300000|2021-12-05 22:45:00|28.09|27.79|28.22|27.92|28.52|28.22|28.03|27.73|118
1638744600000|2021-12-05 22:50:00|28.19|27.89|28.32|28.02|28.37|28.07|28.1|27.8|113
1638744900000|2021-12-05 22:55:00|28.33|28.03|28.22|27.92|28.38|28.08|28.02|27.72|99
1638745200000|2021-12-05 23:00:00|28.18|27.88|28.23|27.93|28.36|28.06|28.02|27.72|148
1638745500000|2021-12-05 23:05:00|28.21|27.91|28.45|28.15|28.45|28.15|28.18|27.88|133
1638745800000|2021-12-05 23:10:00|28.41|28.11|28.47|28.17|28.47|28.17|28.33|28.03|117
1638746100000|2021-12-05 23:15:00|28.46|28.16|28.33|28.03|28.52|28.22|28.28|27.98|101
1638746400000|2021-12-05 23:20:00|28.31|28.01|28.36|28.06|28.53|28.23|28.27|27.97|71
1638746700000|2021-12-05 23:25:00|28.35|28.05|28.41|28.11|28.54|28.24|28.21|27.91|88
1638747000000|2021-12-05 23:30:00|28.42|28.12|28.35|28.05|28.43|28.13|28.09|27.79|119
1638747300000|2021-12-05 23:35:00|28.26|27.96|28.41|28.11|28.56|28.26|28.26|27.96|32
1638747600000|2021-12-05 23:40:00|28.33|28.03|28.23|27.93|28.43|28.13|28.22|27.92|79
1638747900000|2021-12-05 23:45:00|28.26|27.96|28.32|28.02|28.35|28.05|28.15|27.85|70
1638748200000|2021-12-05 23:50:00|28.31|28.01|28.33|28.03|28.38|28.08|28.08|27.78|64
1638748500000|2021-12-05 23:55:00|28.35|28.05|28.42|28.12|28.55|28.25|28.26|27.96|80
1638748800000|2021-12-06 00:00:00|28.46|28.16|28.38|28.08|28.46|28.16|28.21|27.91|188
1638749100000|2021-12-06 00:05:00|28.31|28.01|28.41|28.11|28.51|28.21|28.19|27.89|95
1638749400000|2021-12-06 00:10:00|28.42|28.12|27.76|27.46|28.7|28.4|27.69|27.39|202
1638749700000|2021-12-06 00:15:00|27.81|27.51|27.56|27.26|28.03|27.73|27.46|27.16|302
1638750000000|2021-12-06 00:20:00|27.52|27.22|27.92|27.62|28.03|27.73|27.4|27.1|317
1638750300000|2021-12-06 00:25:00|27.91|27.61|27.73|27.43|27.97|27.67|27.54|27.24|301
1638750600000|2021-12-06 00:30:00|27.72|27.42|27.86|27.56|28.18|27.88|27.53|27.23|337
1638750900000|2021-12-06 00:35:00|27.87|27.57|27.77|27.47|28.01|27.71|27.61|27.31|229
1638751200000|2021-12-06 00:40:00|27.81|27.51|27.83|27.53|28.04|27.74|27.69|27.39|201
1638751500000|2021-12-06 00:45:00|27.89|27.59|27.85|27.55|28.04|27.74|27.75|27.45|199
1638751800000|2021-12-06 00:50:00|27.86|27.56|27.91|27.61|27.98|27.68|27.8|27.5|195
1638752100000|2021-12-06 00:55:00|27.9|27.6|28.02|27.72|28.08|27.78|27.9|27.6|164
1638752400000|2021-12-06 01:00:00|28.01|27.71|28.3|28|28.4|28.1|27.95|27.65|255
1638752700000|2021-12-06 01:05:00|28.31|28.01|28.7|28.4|28.74|28.44|28.31|28.01|229
1638753000000|2021-12-06 01:10:00|28.69|28.39|28.7|28.4|28.81|28.51|28.64|28.34|261
1638753300000|2021-12-06 01:15:00|28.72|28.42|28.86|28.56|28.86|28.56|28.57|28.27|256
1638753600000|2021-12-06 01:20:00|28.85|28.55|28.94|28.64|29.21|28.91|28.84|28.54|324
1638753900000|2021-12-06 01:25:00|28.96|28.66|28.79|28.49|29.04|28.74|28.67|28.37|327
1638754200000|2021-12-06 01:30:00|28.78|28.48|28.65|28.35|28.9|28.6|28.56|28.26|311
1638754500000|2021-12-06 01:35:00|28.66|28.36|28.44|28.14|28.74|28.44|28.44|28.14|295
1638754800000|2021-12-06 01:40:00|28.47|28.17|28.57|28.27|28.58|28.28|28.38|28.08|191
1638755100000|2021-12-06 01:45:00|28.56|28.26|28.73|28.43|28.76|28.46|28.45|28.15|236
1638755400000|2021-12-06 01:50:00|28.72|28.42|28.58|28.28|28.76|28.46|28.56|28.26|167
1638755700000|2021-12-06 01:55:00|28.57|28.27|28.35|28.05|28.68|28.38|28.32|28.02|178
1638756000000|2021-12-06 02:00:00|28.34|28.04|28.41|28.11|28.42|28.12|28.26|27.96|135
1638756300000|2021-12-06 02:05:00|28.4|28.1|28.46|28.16|28.47|28.17|28.33|28.03|123
1638756600000|2021-12-06 02:10:00|28.47|28.17|28.64|28.34|28.64|28.34|28.46|28.16|226
1638756900000|2021-12-06 02:15:00|28.65|28.35|28.43|28.13|28.66|28.36|28.43|28.13|198
1638757200000|2021-12-06 02:20:00|28.44|28.14|28.45|28.15|28.5|28.2|28.42|28.12|187
1638757500000|2021-12-06 02:25:00|28.46|28.16|28.37|28.07|28.47|28.17|28.35|28.05|113
1638757800000|2021-12-06 02:30:00|28.36|28.06|28.25|27.95|28.41|28.11|28.25|27.95|161
1638758100000|2021-12-06 02:35:00|28.26|27.96|28.26|27.96|28.28|27.98|28.2|27.9|155
1638758400000|2021-12-06 02:40:00|28.27|27.97|28.37|28.07|28.39|28.09|28.26|27.96|155
1638758700000|2021-12-06 02:45:00|28.31|28.01|28.22|27.92|28.38|28.08|28.19|27.89|151
1638759000000|2021-12-06 02:50:00|28.21|27.91|28.2|27.9|28.24|27.94|28.14|27.84|131
1638759300000|2021-12-06 02:55:00|28.19|27.89|28.14|27.84|28.2|27.9|28.11|27.81|170
1638759600000|2021-12-06 03:00:00|28.16|27.86|28.15|27.85|28.25|27.95|28.11|27.81|237
1638759900000|2021-12-06 03:05:00|28.14|27.84|28.13|27.83|28.24|27.94|28.1|27.8|178
1638760200000|2021-12-06 03:10:00|28.14|27.84|28.22|27.92|28.27|27.97|28.05|27.75|259
1638760500000|2021-12-06 03:15:00|28.21|27.91|28.1|27.8|28.27|27.97|28.07|27.77|214
1638760800000|2021-12-06 03:20:00|28.09|27.79|28.3|28|28.32|28.02|28.07|27.77|289
1638761100000|2021-12-06 03:25:00|28.32|28.02|28.37|28.07|28.37|28.07|28.23|27.93|314
1638761400000|2021-12-06 03:30:00|28.36|28.06|28.21|27.91|28.45|28.15|28.19|27.89|248
1638761700000|2021-12-06 03:35:00|28.2|27.9|28.26|27.96|28.32|28.02|28.12|27.82|232
1638762000000|2021-12-06 03:40:00|28.32|28.02|28.12|27.82|28.4|28.1|28.11|27.81|298
1638762300000|2021-12-06 03:45:00|28.13|27.83|28.22|27.92|28.33|28.03|28.12|27.82|418
1638762600000|2021-12-06 03:50:00|28.18|27.88|28.26|27.96|28.29|27.99|28.15|27.85|195
1638762900000|2021-12-06 03:55:00|28.23|27.93|28.17|27.87|28.35|28.05|28.08|27.78|232
1638763200000|2021-12-06 04:00:00|28.22|27.92|28.2|27.9|28.27|27.97|28.03|27.73|269
1638763500000|2021-12-06 04:05:00|28.21|27.91|28.27|27.97|28.28|27.98|28.12|27.82|201
1638763800000|2021-12-06 04:10:00|28.26|27.96|28.26|27.96|28.33|28.03|28.22|27.92|167
1638764100000|2021-12-06 04:15:00|28.25|27.95|28.17|27.87|28.34|28.04|28.15|27.85|203
1638764400000|2021-12-06 04:20:00|28.15|27.85|28.26|27.96|28.26|27.96|28.14|27.84|197
1638764700000|2021-12-06 04:25:00|28.24|27.94|28.36|28.06|28.49|28.19|28.2|27.9|248
1638765000000|2021-12-06 04:30:00|28.34|28.04|28.3|28|28.43|28.13|28.29|27.99|146
1638765300000|2021-12-06 04:35:00|28.31|28.01|28.29|27.99|28.33|28.03|28.18|27.88|130
1638765600000|2021-12-06 04:40:00|28.3|28|28.27|27.97|28.42|28.12|28.18|27.88|219
1638765900000|2021-12-06 04:45:00|28.25|27.95|28.15|27.85|28.32|28.02|28.12|27.82|139
1638766200000|2021-12-06 04:50:00|28.14|27.84|27.98|27.68|28.25|27.95|27.9|27.6|203
1638766500000|2021-12-06 04:55:00|27.97|27.67|28.02|27.72|28.06|27.76|27.91|27.61|232
1638766800000|2021-12-06 05:00:00|28.01|27.71|28.01|27.71|28.11|27.81|27.92|27.62|138
1638767100000|2021-12-06 05:05:00|27.99|27.69|28|27.7|28.16|27.86|27.88|27.58|216
1638767400000|2021-12-06 05:10:00|28.01|27.71|27.86|27.56|28.09|27.79|27.86|27.56|205
1638767700000|2021-12-06 05:15:00|27.87|27.57|27.95|27.65|28.11|27.81|27.86|27.56|129
1638768000000|2021-12-06 05:20:00|27.96|27.66|27.93|27.63|28.23|27.93|27.82|27.52|158
1638768300000|2021-12-06 05:25:00|27.89|27.59|27.88|27.58|27.99|27.69|27.82|27.52|174
1638768600000|2021-12-06 05:30:00|27.89|27.59|27.95|27.65|27.97|27.67|27.79|27.49|152
1638768900000|2021-12-06 05:35:00|27.93|27.63|27.84|27.54|27.97|27.67|27.75|27.45|161
1638769200000|2021-12-06 05:40:00|27.91|27.61|27.73|27.43|27.91|27.61|27.58|27.28|164
1638769500000|2021-12-06 05:45:00|27.65|27.35|27.73|27.43|27.8|27.5|27.53|27.23|135
1638769800000|2021-12-06 05:50:00|27.69|27.39|27.68|27.38|27.73|27.43|27.56|27.26|177
1638770100000|2021-12-06 05:55:00|27.69|27.39|27.47|27.17|27.75|27.45|27.34|27.04|196
1638770400000|2021-12-06 06:00:00|27.51|27.21|27.57|27.27|27.62|27.32|27.39|27.09|181
1638770700000|2021-12-06 06:05:00|27.52|27.22|27.62|27.32|27.67|27.37|27.5|27.2|115
1638771000000|2021-12-06 06:10:00|27.61|27.31|27.45|27.15|27.71|27.41|27.45|27.15|148
1638771300000|2021-12-06 06:15:00|27.49|27.19|27.57|27.27|27.66|27.36|27.45|27.15|146
1638771600000|2021-12-06 06:20:00|27.54|27.24|27.49|27.19|27.62|27.32|27.41|27.11|164
1638771900000|2021-12-06 06:25:00|27.47|27.17|27.4|27.1|27.56|27.26|27.35|27.05|158
1638772200000|2021-12-06 06:30:00|27.39|27.09|27.56|27.26|27.58|27.28|27.38|27.08|150
1638772500000|2021-12-06 06:35:00|27.57|27.27|27.43|27.13|27.59|27.29|27.43|27.13|187
1638772800000|2021-12-06 06:40:00|27.44|27.14|27.16|26.86|27.51|27.21|27.16|26.86|284
1638773100000|2021-12-06 06:45:00|27.17|26.87|27.12|26.82|27.38|27.08|27.11|26.81|297
1638773400000|2021-12-06 06:50:00|27.13|26.83|26.83|26.53|27.23|26.93|26.82|26.52|234
1638773700000|2021-12-06 06:55:00|26.82|26.52|26.65|26.35|26.92|26.62|26.61|26.31|242
1638774000000|2021-12-06 07:00:00|26.62|26.32|26.4|26.1|26.69|26.39|26.35|26.05|176
1638774300000|2021-12-06 07:05:00|26.41|26.11|26.71|26.41|26.84|26.54|26.4|26.1|154
1638774600000|2021-12-06 07:10:00|26.72|26.42|26.62|26.32|26.76|26.46|26.56|26.26|195
1638774900000|2021-12-06 07:15:00|26.64|26.34|26.57|26.27|26.65|26.35|26.54|26.24|101
1638775200000|2021-12-06 07:20:00|26.55|26.25|26.45|26.15|26.58|26.28|26.45|26.15|136
1638775500000|2021-12-06 07:25:00|26.44|26.14|26.1|25.8|26.45|26.15|26|25.7|266
1638775800000|2021-12-06 07:30:00|26.08|25.78|26.29|25.99|26.37|26.07|26.02|25.72|251
1638776100000|2021-12-06 07:35:00|26.28|25.98|26.27|25.97|26.37|26.07|26.25|25.95|125
1638776400000|2021-12-06 07:40:00|26.26|25.96|26.2|25.9|26.28|25.98|26.17|25.87|134
1638776700000|2021-12-06 07:45:00|26.19|25.89|26.25|25.95|26.31|26.01|26.17|25.87|147
1638777000000|2021-12-06 07:50:00|26.26|25.96|26.29|25.99|26.34|26.04|26.26|25.96|97
1638777300000|2021-12-06 07:55:00|26.3|26|26.3|26|26.33|26.03|26.26|25.96|92
1638777600000|2021-12-06 08:00:00|26.31|26.01|26.9|26.6|27.14|26.84|26.3|26|283
1638777900000|2021-12-06 08:05:00|26.91|26.61|26.61|26.31|26.95|26.65|26.61|26.31|325
1638778200000|2021-12-06 08:10:00|26.62|26.32|26.52|26.22|26.71|26.41|26.48|26.18|267
1638778500000|2021-12-06 08:15:00|26.53|26.23|26.47|26.17|26.68|26.38|26.47|26.17|178
1638778800000|2021-12-06 08:20:00|26.48|26.18|26.08|25.78|26.5|26.2|26.04|25.74|180
1638779100000|2021-12-06 08:25:00|26.07|25.77|26.07|25.77|26.13|25.83|25.95|25.65|258
1638779400000|2021-12-06 08:30:00|26.08|25.78|25.93|25.63|26.11|25.81|25.89|25.59|155
1638779700000|2021-12-06 08:35:00|25.94|25.64|25.93|25.63|25.95|25.65|25.86|25.56|131
1638780000000|2021-12-06 08:40:00|25.92|25.62|26.05|25.75|26.08|25.78|25.88|25.58|132
1638780300000|2021-12-06 08:45:00|26.04|25.74|26.19|25.89|26.21|25.91|25.91|25.61|193
1638780600000|2021-12-06 08:50:00|26.18|25.88|26.09|25.79|26.24|25.94|26.03|25.73|129
1638780900000|2021-12-06 08:55:00|26.08|25.78|26.01|25.71|26.14|25.84|26.01|25.71|131
1638781200000|2021-12-06 09:00:00|25.99|25.69|26.06|25.76|26.11|25.81|25.89|25.59|174
1638781500000|2021-12-06 09:05:00|26.07|25.77|25.74|25.44|26.08|25.78|25.69|25.39|191
1638781800000|2021-12-06 09:10:00|25.73|25.43|25.61|25.31|25.74|25.44|25.58|25.28|184
1638782100000|2021-12-06 09:15:00|25.62|25.32|25.78|25.48|25.81|25.51|25.6|25.3|177
1638782400000|2021-12-06 09:20:00|25.77|25.47|25.73|25.43|25.81|25.51|25.69|25.39|220
1638782700000|2021-12-06 09:25:00|25.74|25.44|25.67|25.37|25.8|25.5|25.67|25.37|126
1638783000000|2021-12-06 09:30:00|25.68|25.38|25.41|25.11|25.7|25.4|25.4|25.1|213
1638783300000|2021-12-06 09:35:00|25.4|25.1|25.09|24.79|25.41|25.11|25|24.7|296
1638783600000|2021-12-06 09:40:00|25.08|24.78|25.07|24.77|25.14|24.84|24.96|24.66|215
1638783900000|2021-12-06 09:45:00|25.08|24.78|25.29|24.99|25.39|25.09|25.08|24.78|217
1638784200000|2021-12-06 09:50:00|25.28|24.98|25.27|24.97|25.34|25.04|25.19|24.89|211
1638784500000|2021-12-06 09:55:00|25.28|24.98|25.14|24.84|25.28|24.98|25.05|24.75|180
1638784800000|2021-12-06 10:00:00|25.13|24.83|25.19|24.89|25.27|24.97|25.06|24.76|209
1638785100000|2021-12-06 10:05:00|25.18|24.88|25.33|25.03|25.36|25.06|25.18|24.88|192
1638785400000|2021-12-06 10:10:00|25.35|25.05|25.35|25.05|25.41|25.11|25.31|25.01|185
1638785700000|2021-12-06 10:15:00|25.36|25.06|25.35|25.05|25.47|25.17|25.32|25.02|214
1638786000000|2021-12-06 10:20:00|25.34|25.04|25.25|24.95|25.35|25.05|25.17|24.87|210
1638786300000|2021-12-06 10:25:00|25.24|24.94|25.23|24.93|25.31|25.01|25.19|24.89|192
1638786600000|2021-12-06 10:30:00|25.22|24.92|25.14|24.84|25.23|24.93|24.93|24.63|256
1638786900000|2021-12-06 10:35:00|25.13|24.83|25.17|24.87|25.22|24.92|25.06|24.76|207
1638787200000|2021-12-06 10:40:00|25.18|24.88|25.43|25.13|25.51|25.21|25.11|24.81|241
1638787500000|2021-12-06 10:45:00|25.42|25.12|25.42|25.12|25.5|25.2|25.39|25.09|236
1638787800000|2021-12-06 10:50:00|25.41|25.11|25.3|25|25.47|25.17|25.26|24.96|166
1638788100000|2021-12-06 10:55:00|25.29|24.99|25.35|25.05|25.44|25.14|25.26|24.96|171
1638788400000|2021-12-06 11:00:00|25.36|25.06|25.19|24.89|25.45|25.15|25.15|24.85|261
1638788700000|2021-12-06 11:05:00|25.16|24.86|25|24.7|25.16|24.86|24.97|24.67|231
1638789000000|2021-12-06 11:10:00|25.01|24.71|25.03|24.73|25.1|24.8|24.94|24.64|215
1638789300000|2021-12-06 11:15:00|25.04|24.74|25.09|24.79|25.12|24.82|24.95|24.65|193
1638789600000|2021-12-06 11:20:00|25.08|24.78|25.12|24.82|25.23|24.93|25.03|24.73|184
1638789900000|2021-12-06 11:25:00|25.13|24.83|25.26|24.96|25.29|24.99|25.1|24.8|147
1638790200000|2021-12-06 11:30:00|25.25|24.95|25.31|25.01|25.39|25.09|25.24|24.94|179
1638790500000|2021-12-06 11:35:00|25.3|25|25.34|25.04|25.37|25.07|25.27|24.97|95
1638790800000|2021-12-06 11:40:00|25.33|25.03|25.86|25.56|25.87|25.57|25.27|24.97|255
1638791100000|2021-12-06 11:45:00|25.85|25.55|25.93|25.63|26.01|25.71|25.67|25.37|289
1638791400000|2021-12-06 11:50:00|25.91|25.61|26.26|25.96|26.32|26.02|25.86|25.56|275
1638791700000|2021-12-06 11:55:00|26.27|25.97|26.5|26.2|26.5|26.2|26.2|25.9|255
1638792000000|2021-12-06 12:00:00|26.49|26.19|26.38|26.08|26.49|26.19|26.34|26.04|211
1638792300000|2021-12-06 12:05:00|26.37|26.07|26.37|26.07|26.43|26.13|26.32|26.02|150
1638792600000|2021-12-06 12:10:00|26.36|26.06|26.22|25.92|26.39|26.09|26.22|25.92|161
1638792900000|2021-12-06 12:15:00|26.23|25.93|26.25|25.95|26.25|25.95|26.11|25.81|216
1638793200000|2021-12-06 12:20:00|26.24|25.94|26.29|25.99|26.31|26.01|26.23|25.93|136
1638793500000|2021-12-06 12:25:00|26.3|26|26.87|26.57|26.99|26.69|26.26|25.96|307
1638793800000|2021-12-06 12:30:00|26.88|26.58|26.68|26.38|26.93|26.63|26.59|26.29|289
1638794100000|2021-12-06 12:35:00|26.69|26.39|26.68|26.38|26.75|26.45|26.59|26.29|186
1638794400000|2021-12-06 12:40:00|26.69|26.39|26.54|26.24|26.72|26.42|26.52|26.22|171
1638794700000|2021-12-06 12:45:00|26.53|26.23|26.5|26.2|26.64|26.34|26.48|26.18|169
1638795000000|2021-12-06 12:50:00|26.49|26.19|26.41|26.11|26.58|26.28|26.39|26.09|233
1638795300000|2021-12-06 12:55:00|26.42|26.12|26.35|26.05|26.46|26.16|26.32|26.02|152
1638795600000|2021-12-06 13:00:00|26.33|26.03|26.48|26.18|26.5|26.2|26.32|26.02|187
1638795900000|2021-12-06 13:05:00|26.47|26.17|26.58|26.28|26.68|26.38|26.46|26.16|186
1638796200000|2021-12-06 13:10:00|26.59|26.29|26.43|26.13|26.62|26.32|26.42|26.12|170
1638796500000|2021-12-06 13:15:00|26.42|26.12|26.4|26.1|26.48|26.18|26.39|26.09|162
1638796800000|2021-12-06 13:20:00|26.41|26.11|26.2|25.9|26.43|26.13|26.18|25.88|224
1638797100000|2021-12-06 13:25:00|26.21|25.91|26.22|25.92|26.25|25.95|26.12|25.82|181
1638797400000|2021-12-06 13:30:00|26.21|25.91|26.13|25.83|26.23|25.93|26.1|25.8|189
1638797700000|2021-12-06 13:35:00|26.14|25.84|26.22|25.92|26.27|25.97|26.1|25.8|187
1638798000000|2021-12-06 13:40:00|26.21|25.91|26.21|25.91|26.32|26.02|26.21|25.91|250
1638798300000|2021-12-06 13:45:00|26.22|25.92|26.09|25.79|26.29|25.99|26.06|25.76|218
1638798600000|2021-12-06 13:50:00|26.08|25.78|26.19|25.89|26.22|25.92|26.07|25.77|234
1638798900000|2021-12-06 13:55:00|26.18|25.88|26.35|26.05|26.43|26.13|26.15|25.85|244
1638799200000|2021-12-06 14:00:00|26.36|26.06|26.23|25.93|26.42|26.12|26.18|25.88|228
1638799500000|2021-12-06 14:05:00|26.22|25.92|26.33|26.03|26.38|26.08|26.2|25.9|305
1638799800000|2021-12-06 14:10:00|26.32|26.02|26.42|26.12|26.5|26.2|26.31|26.01|207
1638800100000|2021-12-06 14:15:00|26.43|26.13|26.43|26.13|26.53|26.23|26.31|26.01|226
1638800400000|2021-12-06 14:20:00|26.38|26.08|26.46|26.16|26.52|26.22|26.36|26.06|208
1638800700000|2021-12-06 14:25:00|26.45|26.15|26.43|26.13|26.53|26.23|26.38|26.08|273
1638801000000|2021-12-06 14:30:00|26.44|26.14|26.46|26.16|26.63|26.33|26.4|26.1|420
1638801300000|2021-12-06 14:35:00|26.45|26.15|26.33|26.03|26.69|26.39|26.31|26.01|322
1638801600000|2021-12-06 14:40:00|26.32|26.02|26.35|26.05|26.61|26.31|26.2|25.9|377
1638801900000|2021-12-06 14:45:00|26.34|26.04|26.28|25.98|26.47|26.17|26.27|25.97|306
1638802200000|2021-12-06 14:50:00|26.27|25.97|26.39|26.09|26.51|26.21|26.23|25.93|389
1638802500000|2021-12-06 14:55:00|26.38|26.08|26.39|26.09|26.43|26.13|26.26|25.96|373
1638802800000|2021-12-06 15:00:00|26.4|26.1|26.43|26.13|26.5|26.2|26.32|26.02|315
1638803100000|2021-12-06 15:05:00|26.44|26.14|26.32|26.02|26.45|26.15|26.25|25.95|206
1638803400000|2021-12-06 15:10:00|26.33|26.03|26.45|26.15|26.47|26.17|26.3|26|231
1638803700000|2021-12-06 15:15:00|26.46|26.16|26.64|26.34|26.76|26.46|26.46|26.16|232
1638804000000|2021-12-06 15:20:00|26.63|26.33|26.78|26.48|26.9|26.6|26.62|26.32|140
1638804300000|2021-12-06 15:25:00|26.77|26.47|26.77|26.47|26.84|26.54|26.7|26.4|212
1638804600000|2021-12-06 15:30:00|26.78|26.48|26.8|26.5|27.13|26.83|26.74|26.44|297
1638804900000|2021-12-06 15:35:00|26.79|26.49|26.75|26.45|26.86|26.56|26.67|26.37|158
1638805200000|2021-12-06 15:40:00|26.74|26.44|26.68|26.38|26.8|26.5|26.68|26.38|169
1638805500000|2021-12-06 15:45:00|26.69|26.39|26.79|26.49|26.83|26.53|26.64|26.34|186
1638805800000|2021-12-06 15:50:00|26.78|26.48|26.78|26.48|26.8|26.5|26.72|26.42|161
1638806100000|2021-12-06 15:55:00|26.77|26.47|26.96|26.66|26.97|26.67|26.77|26.47|317
1638806400000|2021-12-06 16:00:00|26.95|26.65|26.85|26.55|27.03|26.73|26.8|26.5|358
1638806700000|2021-12-06 16:05:00|26.86|26.56|26.88|26.58|26.92|26.62|26.78|26.48|282
1638807000000|2021-12-06 16:10:00|26.87|26.57|26.87|26.57|26.92|26.62|26.79|26.49|284
1638807300000|2021-12-06 16:15:00|26.86|26.56|26.89|26.59|26.94|26.64|26.76|26.46|256
1638807600000|2021-12-06 16:20:00|26.88|26.58|26.99|26.69|27|26.7|26.85|26.55|219
1638807900000|2021-12-06 16:25:00|26.98|26.68|27.09|26.79|27.14|26.84|26.98|26.68|175
1638808200000|2021-12-06 16:30:00|27.06|26.76|27.26|26.96|27.33|27.03|27.06|26.76|154
1638808500000|2021-12-06 16:35:00|27.27|26.97|27.33|27.03|27.33|27.03|27.23|26.93|207
1638808800000|2021-12-06 16:40:00|27.32|27.02|27.36|27.06|27.37|27.07|27.24|26.94|175
1638809100000|2021-12-06 16:45:00|27.34|27.04|27.32|27.02|27.37|27.07|27.32|27.02|106
1638809400000|2021-12-06 16:50:00|27.33|27.03|27.28|26.98|27.33|27.03|27.24|26.94|141
1638809700000|2021-12-06 16:55:00|27.27|26.97|27.26|26.96|27.28|26.98|27.17|26.87|130
1638810000000|2021-12-06 17:00:00|27.27|26.97|27.26|26.96|27.3|27|27.22|26.92|129
1638810300000|2021-12-06 17:05:00|27.25|26.95|27.34|27.04|27.38|27.08|27.25|26.95|187
1638810600000|2021-12-06 17:10:00|27.35|27.05|27.32|27.02|27.38|27.08|27.3|27|168
1638810900000|2021-12-06 17:15:00|27.31|27.01|27.25|26.95|27.34|27.04|27.23|26.93|145
1638811200000|2021-12-06 17:20:00|27.26|26.96|27.24|26.94|27.3|27|27.23|26.93|98
1638811500000|2021-12-06 17:25:00|27.23|26.93|27.3|27|27.31|27.01|27.23|26.93|90
1638811800000|2021-12-06 17:30:00|27.29|26.99|27.22|26.92|27.36|27.06|27.17|26.87|179
1638812100000|2021-12-06 17:35:00|27.21|26.91|27.15|26.85|27.23|26.93|27.07|26.77|156
1638812400000|2021-12-06 17:40:00|27.16|26.86|27.13|26.83|27.24|26.94|27.08|26.78|209
1638812700000|2021-12-06 17:45:00|27.14|26.84|27.27|26.97|27.27|26.97|27.13|26.83|122
1638813000000|2021-12-06 17:50:00|27.26|26.96|27.12|26.82|27.26|26.96|27.12|26.82|169
1638813300000|2021-12-06 17:55:00|27.13|26.83|27.15|26.85|27.2|26.9|27.12|26.82|127
1638813600000|2021-12-06 18:00:00|27.14|26.84|27.23|26.93|27.24|26.94|27.13|26.83|134
1638813900000|2021-12-06 18:05:00|27.22|26.92|27.07|26.77|27.23|26.93|27.05|26.75|189
1638814200000|2021-12-06 18:10:00|27.06|26.76|27.18|26.88|27.18|26.88|27.03|26.73|160
1638814500000|2021-12-06 18:15:00|27.16|26.86|27.11|26.81|27.22|26.92|27.06|26.76|159
1638814800000|2021-12-06 18:20:00|27.07|26.77|27.24|26.94|27.31|27.01|27.06|26.76|146
1638815100000|2021-12-06 18:25:00|27.25|26.95|27.28|26.98|27.33|27.03|27.2|26.9|152
1638815400000|2021-12-06 18:30:00|27.31|27.01|27.36|27.06|27.37|27.07|27.28|26.98|121
1638815700000|2021-12-06 18:35:00|27.35|27.05|27.27|26.97|27.39|27.09|27.25|26.95|157
1638816000000|2021-12-06 18:40:00|27.3|27|27.28|26.98|27.34|27.04|27.25|26.95|85
1638816300000|2021-12-06 18:45:00|27.26|26.96|27.22|26.92|27.32|27.02|27.21|26.91|116
1638816600000|2021-12-06 18:50:00|27.21|26.91|27.28|26.98|27.33|27.03|27.19|26.89|125
1638816900000|2021-12-06 18:55:00|27.27|26.97|27.25|26.95|27.35|27.05|27.24|26.94|103
1638817200000|2021-12-06 19:00:00|27.26|26.96|27.31|27.01|27.39|27.09|27.26|26.96|132
1638817500000|2021-12-06 19:05:00|27.32|27.02|27.3|27|27.35|27.05|27.27|26.97|126
1638817800000|2021-12-06 19:10:00|27.31|27.01|27.33|27.03|27.36|27.06|27.3|27|127
1638818100000|2021-12-06 19:15:00|27.32|27.02|27.35|27.05|27.4|27.1|27.31|27.01|109
1638818400000|2021-12-06 19:20:00|27.34|27.04|27.32|27.02|27.38|27.08|27.31|27.01|56
1638818700000|2021-12-06 19:25:00|27.31|27.01|27.36|27.06|27.37|27.07|27.28|26.98|118
1638819000000|2021-12-06 19:30:00|27.37|27.07|27.31|27.01|27.38|27.08|27.28|26.98|99
1638819300000|2021-12-06 19:35:00|27.32|27.02|27.31|27.01|27.35|27.05|27.28|26.98|63
1638819600000|2021-12-06 19:40:00|27.3|27|27.27|26.97|27.32|27.02|27.26|26.96|59
1638819900000|2021-12-06 19:45:00|27.28|26.98|27.28|26.98|27.36|27.06|27.26|26.96|74
1638820200000|2021-12-06 19:50:00|27.29|26.99|27.25|26.95|27.33|27.03|27.21|26.91|79
1638820500000|2021-12-06 19:55:00|27.26|26.96|27.23|26.93|27.32|27.02|27.21|26.91|107
1638820800000|2021-12-06 20:00:00|27.24|26.94|27.18|26.88|27.3|27|27.18|26.88|165
1638821100000|2021-12-06 20:05:00|27.19|26.89|27.3|27|27.31|27.01|27.19|26.89|95
1638821400000|2021-12-06 20:10:00|27.31|27.01|27.31|27.01|27.36|27.06|27.28|26.98|100
1638821700000|2021-12-06 20:15:00|27.3|27|27.39|27.09|27.4|27.1|27.3|27|84
1638822000000|2021-12-06 20:20:00|27.42|27.12|27.47|27.17|27.49|27.19|27.39|27.09|75
1638822300000|2021-12-06 20:25:00|27.49|27.19|27.67|27.37|27.69|27.39|27.49|27.19|196
1638822600000|2021-12-06 20:30:00|27.64|27.34|27.74|27.44|27.77|27.47|27.64|27.34|109
1638822900000|2021-12-06 20:35:00|27.73|27.43|27.83|27.53|27.89|27.59|27.72|27.42|118
1638823200000|2021-12-06 20:40:00|27.84|27.54|27.87|27.57|27.93|27.63|27.82|27.52|84
1638823500000|2021-12-06 20:45:00|27.88|27.58|27.87|27.57|27.93|27.63|27.81|27.51|119
1638823800000|2021-12-06 20:50:00|27.88|27.58|27.93|27.63|27.95|27.65|27.76|27.46|172
1638824100000|2021-12-06 20:55:00|27.94|27.64|27.79|27.49|27.96|27.66|27.78|27.48|172
1638824400000|2021-12-06 21:00:00|27.8|27.5|27.82|27.52|27.9|27.6|27.79|27.49|98
1638824700000|2021-12-06 21:05:00|27.81|27.51|27.85|27.55|27.91|27.61|27.8|27.5|77
1638825000000|2021-12-06 21:10:00|27.87|27.57|27.85|27.55|27.93|27.63|27.79|27.49|89
1638825300000|2021-12-06 21:15:00|27.84|27.54|27.85|27.55|27.9|27.6|27.84|27.54|59
1638825600000|2021-12-06 21:20:00|27.86|27.56|27.92|27.62|27.97|27.67|27.85|27.55|84
1638825900000|2021-12-06 21:25:00|27.91|27.61|27.94|27.64|28.01|27.71|27.91|27.61|60
1638826200000|2021-12-06 21:30:00|27.95|27.65|27.98|27.68|28.03|27.73|27.94|27.64|74
1638826500000|2021-12-06 21:35:00|27.99|27.69|28.06|27.76|28.08|27.78|27.97|27.67|81
1638826800000|2021-12-06 21:40:00|28.04|27.74|28.22|27.92|28.23|27.93|28.03|27.73|124
1638827100000|2021-12-06 21:45:00|28.21|27.91|28.54|28.24|28.54|28.24|28.16|27.86|254
1638827400000|2021-12-06 21:50:00|28.53|28.23|28.5|28.2|28.63|28.33|28.44|28.14|274
1638827700000|2021-12-06 21:55:00|28.52|28.22|28.59|28.29|28.6|28.3|28.44|28.14|233
1638828000000|2021-12-06 22:00:00|28.6|28.3|28.8|28.5|28.8|28.5|28.59|28.29|130
1638828300000|2021-12-06 22:05:00|28.81|28.51|28.89|28.59|28.89|28.59|28.79|28.49|85
1638828600000|2021-12-06 22:10:00|28.91|28.61|29.21|28.91|29.27|28.97|28.91|28.61|308
1638828900000|2021-12-06 22:15:00|29.2|28.9|29.29|28.99|29.31|29.01|29.19|28.89|238
1638829200000|2021-12-06 22:20:00|29.3|29|29.25|28.95|29.33|29.03|29.25|28.95|112
1638829500000|2021-12-06 22:25:00|29.24|28.94|29.18|28.88|29.32|29.02|29.14|28.84|175
1638829800000|2021-12-06 22:30:00|29.17|28.87|29.18|28.88|29.3|29|29.14|28.84|102
1638830100000|2021-12-06 22:35:00|29.19|28.89|29.21|28.91|29.23|28.93|29.15|28.85|111
1638830400000|2021-12-06 22:40:00|29.2|28.9|29.26|28.96|29.28|28.98|29.18|28.88|117
1638830700000|2021-12-06 22:45:00|29.25|28.95|29.24|28.94|29.31|29.01|29.23|28.93|113
1638831000000|2021-12-06 22:50:00|29.26|28.96|29.32|29.02|29.34|29.04|29.22|28.92|86
1638831300000|2021-12-06 22:55:00|29.31|29.01|29.24|28.94|29.33|29.03|29.21|28.91|175
1638831600000|2021-12-06 23:00:00|29.27|28.97|29.29|28.99|29.39|29.09|29.25|28.95|112
1638831900000|2021-12-06 23:05:00|29.31|29.01|29.33|29.03|29.36|29.06|29.29|28.99|54
1638832200000|2021-12-06 23:10:00|29.31|29.01|29.27|28.97|29.37|29.07|29.23|28.93|161
1638832500000|2021-12-06 23:15:00|29.29|28.99|29.33|29.03|29.36|29.06|29.26|28.96|123
1638832800000|2021-12-06 23:20:00|29.34|29.04|29.42|29.12|29.49|29.19|29.33|29.03|164
1638833100000|2021-12-06 23:25:00|29.41|29.11|29.52|29.22|29.56|29.26|29.38|29.08|142
1638833400000|2021-12-06 23:30:00|29.5|29.2|29.6|29.3|29.62|29.32|29.46|29.16|212
1638833700000|2021-12-06 23:35:00|29.59|29.29|29.72|29.42|29.83|29.53|29.57|29.27|185
1638834000000|2021-12-06 23:40:00|29.71|29.41|29.76|29.46|29.88|29.58|29.7|29.4|249
1638834300000|2021-12-06 23:45:00|29.78|29.48|29.73|29.43|29.83|29.53|29.69|29.39|175
1638834600000|2021-12-06 23:50:00|29.72|29.42|29.76|29.46|29.78|29.48|29.68|29.38|135
1638834900000|2021-12-06 23:55:00|29.75|29.45|29.67|29.37|29.82|29.52|29.67|29.37|151
1638835200000|2021-12-07 00:00:00|29.66|29.36|29.85|29.55|29.9|29.6|29.6|29.3|222
1638835500000|2021-12-07 00:05:00|29.86|29.56|29.75|29.45|29.87|29.57|29.69|29.39|134
1638835800000|2021-12-07 00:10:00|29.73|29.43|29.87|29.57|29.93|29.63|29.73|29.43|132
1638836100000|2021-12-07 00:15:00|29.86|29.56|29.75|29.45|29.95|29.65|29.74|29.44|152
1638836400000|2021-12-07 00:20:00|29.74|29.44|29.88|29.58|29.92|29.62|29.71|29.41|168
1638836700000|2021-12-07 00:25:00|29.87|29.57|29.94|29.64|29.98|29.68|29.82|29.52|126
1638837000000|2021-12-07 00:30:00|29.93|29.63|30|29.7|30.02|29.72|29.92|29.62|77
1638837300000|2021-12-07 00:35:00|29.99|29.69|29.99|29.69|30.01|29.71|29.96|29.66|83
1638837600000|2021-12-07 00:40:00|29.98|29.68|30.02|29.72|30.09|29.79|29.97|29.67|83
1638837900000|2021-12-07 00:45:00|30.01|29.71|29.9|29.6|30.06|29.76|29.89|29.59|145
1638838200000|2021-12-07 00:50:00|29.89|29.59|29.9|29.6|29.99|29.69|29.88|29.58|86
1638838500000|2021-12-07 00:55:00|29.91|29.61|29.97|29.67|30|29.7|29.9|29.6|88
1638838800000|2021-12-07 01:00:00|29.98|29.68|29.86|29.56|30.01|29.71|29.85|29.55|111
1638839100000|2021-12-07 01:05:00|29.85|29.55|29.79|29.49|29.86|29.56|29.76|29.46|89
1638839400000|2021-12-07 01:10:00|29.8|29.5|30|29.7|30.01|29.71|29.8|29.5|163
1638839700000|2021-12-07 01:15:00|30.01|29.71|29.99|29.69|30.04|29.74|29.94|29.64|127
1638840000000|2021-12-07 01:20:00|30|29.7|29.89|29.59|30.14|29.84|29.87|29.57|254
1638840300000|2021-12-07 01:25:00|29.88|29.58|29.68|29.38|29.89|29.59|29.68|29.38|200
1638840600000|2021-12-07 01:30:00|29.67|29.37|29.52|29.22|29.67|29.37|29.49|29.19|188
1638840900000|2021-12-07 01:35:00|29.53|29.23|29.35|29.05|29.58|29.28|29.33|29.03|207
1638841200000|2021-12-07 01:40:00|29.36|29.06|29.32|29.02|29.43|29.13|29.29|28.99|132
1638841500000|2021-12-07 01:45:00|29.31|29.01|29.4|29.1|29.45|29.15|29.3|29|106
1638841800000|2021-12-07 01:50:00|29.41|29.11|29.51|29.21|29.52|29.22|29.4|29.1|130
1638842100000|2021-12-07 01:55:00|29.52|29.22|29.5|29.2|29.58|29.28|29.48|29.18|105
1638842400000|2021-12-07 02:00:00|29.49|29.19|29.53|29.23|29.58|29.28|29.47|29.17|121
1638842700000|2021-12-07 02:05:00|29.54|29.24|29.51|29.21|29.6|29.3|29.5|29.2|122
1638843000000|2021-12-07 02:10:00|29.5|29.2|29.44|29.14|29.51|29.21|29.42|29.12|94
1638843300000|2021-12-07 02:15:00|29.45|29.15|29.46|29.16|29.47|29.17|29.39|29.09|126
1638843600000|2021-12-07 02:20:00|29.47|29.17|29.47|29.17|29.51|29.21|29.44|29.14|120
1638843900000|2021-12-07 02:25:00|29.46|29.16|29.49|29.19|29.52|29.22|29.46|29.16|95
1638844200000|2021-12-07 02:30:00|29.5|29.2|29.38|29.08|29.53|29.23|29.36|29.06|146
1638844500000|2021-12-07 02:35:00|29.39|29.09|29.48|29.18|29.57|29.27|29.39|29.09|133
1638844800000|2021-12-07 02:40:00|29.49|29.19|29.42|29.12|29.57|29.27|29.42|29.12|129
1638845100000|2021-12-07 02:45:00|29.43|29.13|29.46|29.16|29.5|29.2|29.41|29.11|121
1638845400000|2021-12-07 02:50:00|29.45|29.15|29.47|29.17|29.49|29.19|29.44|29.14|99
1638845700000|2021-12-07 02:55:00|29.46|29.16|29.44|29.14|29.49|29.19|29.41|29.11|95
1638846000000|2021-12-07 03:00:00|29.43|29.13|29.42|29.12|29.45|29.15|29.4|29.1|126
1638846300000|2021-12-07 03:05:00|29.43|29.13|29.76|29.46|29.81|29.51|29.43|29.13|169
1638846600000|2021-12-07 03:10:00|29.77|29.47|29.63|29.33|29.8|29.5|29.63|29.33|141
1638846900000|2021-12-07 03:15:00|29.62|29.32|29.8|29.5|29.86|29.56|29.61|29.31|152
1638847200000|2021-12-07 03:20:00|29.81|29.51|29.79|29.49|29.91|29.61|29.78|29.48|98
1638847500000|2021-12-07 03:25:00|29.8|29.5|29.84|29.54|29.85|29.55|29.77|29.47|105
1638847800000|2021-12-07 03:30:00|29.85|29.55|29.8|29.5|29.89|29.59|29.8|29.5|96
1638848100000|2021-12-07 03:35:00|29.79|29.49|29.76|29.46|29.82|29.52|29.74|29.44|97
1638848400000|2021-12-07 03:40:00|29.77|29.47|29.71|29.41|29.79|29.49|29.71|29.41|82
1638848700000|2021-12-07 03:45:00|29.72|29.42|29.7|29.4|29.72|29.42|29.65|29.35|75
1638849000000|2021-12-07 03:50:00|29.72|29.42|29.73|29.43|29.79|29.49|29.7|29.4|86
1638849300000|2021-12-07 03:55:00|29.74|29.44|29.74|29.44|29.79|29.49|29.72|29.42|47
1638849600000|2021-12-07 04:00:00|29.75|29.45|29.74|29.44|29.78|29.48|29.72|29.42|60
1638849900000|2021-12-07 04:05:00|29.75|29.45|29.79|29.49|29.81|29.51|29.71|29.41|92
1638850200000|2021-12-07 04:10:00|29.8|29.5|29.79|29.49|29.81|29.51|29.75|29.45|81
1638850500000|2021-12-07 04:15:00|29.78|29.48|29.7|29.4|29.81|29.51|29.69|29.39|143
1638850800000|2021-12-07 04:20:00|29.71|29.41|29.72|29.42|29.78|29.48|29.68|29.38|110
1638851100000|2021-12-07 04:25:00|29.71|29.41|29.71|29.41|29.74|29.44|29.67|29.37|118
1638851400000|2021-12-07 04:30:00|29.72|29.42|29.56|29.26|29.72|29.42|29.55|29.25|104
1638851700000|2021-12-07 04:35:00|29.55|29.25|29.47|29.17|29.57|29.27|29.46|29.16|114
1638852000000|2021-12-07 04:40:00|29.46|29.16|29.47|29.17|29.52|29.22|29.45|29.15|112
1638852300000|2021-12-07 04:45:00|29.48|29.18|29.46|29.16|29.52|29.22|29.43|29.13|128
1638852600000|2021-12-07 04:50:00|29.45|29.15|29.5|29.2|29.52|29.22|29.45|29.15|42
1638852900000|2021-12-07 04:55:00|29.51|29.21|29.55|29.25|29.57|29.27|29.51|29.21|60
1638853200000|2021-12-07 05:00:00|29.56|29.26|29.57|29.27|29.6|29.3|29.54|29.24|84
1638853500000|2021-12-07 05:05:00|29.59|29.29|29.63|29.33|29.67|29.37|29.56|29.26|154
1638853800000|2021-12-07 05:10:00|29.62|29.32|29.71|29.41|29.74|29.44|29.62|29.32|69
1638854100000|2021-12-07 05:15:00|29.72|29.42|29.6|29.3|29.72|29.42|29.57|29.27|75
1638854400000|2021-12-07 05:20:00|29.61|29.31|29.66|29.36|29.68|29.38|29.54|29.24|135
1638854700000|2021-12-07 05:25:00|29.67|29.37|29.76|29.46|29.79|29.49|29.66|29.36|96
1638855000000|2021-12-07 05:30:00|29.78|29.48|29.7|29.4|29.78|29.48|29.64|29.34|145
1638855300000|2021-12-07 05:35:00|29.66|29.36|29.75|29.45|29.77|29.47|29.61|29.31|74
1638855600000|2021-12-07 05:40:00|29.74|29.44|29.82|29.52|29.88|29.58|29.72|29.42|81
1638855900000|2021-12-07 05:45:00|29.83|29.53|29.74|29.44|29.87|29.57|29.74|29.44|107
1638856200000|2021-12-07 05:50:00|29.73|29.43|29.77|29.47|29.79|29.49|29.72|29.42|82
1638856500000|2021-12-07 05:55:00|29.76|29.46|29.69|29.39|29.8|29.5|29.62|29.32|122
1638856800000|2021-12-07 06:00:00|29.71|29.41|29.62|29.32|29.71|29.41|29.59|29.29|95
1638857100000|2021-12-07 06:05:00|29.63|29.33|29.64|29.34|29.67|29.37|29.61|29.31|100
1638857400000|2021-12-07 06:10:00|29.65|29.35|29.65|29.35|29.68|29.38|29.64|29.34|70
1638857700000|2021-12-07 06:15:00|29.66|29.36|29.61|29.31|29.72|29.42|29.61|29.31|82
1638858000000|2021-12-07 06:20:00|29.62|29.32|29.64|29.34|29.68|29.38|29.58|29.28|114
1638858300000|2021-12-07 06:25:00|29.63|29.33|29.67|29.37|29.69|29.39|29.58|29.28|87
1638858600000|2021-12-07 06:30:00|29.68|29.38|29.69|29.39|29.74|29.44|29.64|29.34|143
1638858900000|2021-12-07 06:35:00|29.68|29.38|29.68|29.38|29.7|29.4|29.65|29.35|62
1638859200000|2021-12-07 06:40:00|29.69|29.39|29.6|29.3|29.69|29.39|29.56|29.26|59
1638859500000|2021-12-07 06:45:00|29.59|29.29|29.6|29.3|29.6|29.3|29.56|29.26|35
1638859800000|2021-12-07 06:50:00|29.59|29.29|29.56|29.26|29.6|29.3|29.54|29.24|88
1638860100000|2021-12-07 06:55:00|29.54|29.24|29.58|29.28|29.6|29.3|29.54|29.24|90
1638860400000|2021-12-07 07:00:00|29.59|29.29|29.62|29.32|29.63|29.33|29.54|29.24|103
1638860700000|2021-12-07 07:05:00|29.63|29.33|29.66|29.36|29.75|29.45|29.62|29.32|170
1638861000000|2021-12-07 07:10:00|29.67|29.37|29.57|29.27|29.67|29.37|29.55|29.25|127
1638861300000|2021-12-07 07:15:00|29.55|29.25|29.52|29.22|29.6|29.3|29.5|29.2|100
1638861600000|2021-12-07 07:20:00|29.53|29.23|29.48|29.18|29.53|29.23|29.47|29.17|93
1638861900000|2021-12-07 07:25:00|29.47|29.17|29.39|29.09|29.51|29.21|29.38|29.08|103
1638862200000|2021-12-07 07:30:00|29.4|29.1|29.39|29.09|29.42|29.12|29.37|29.07|82
1638862500000|2021-12-07 07:35:00|29.4|29.1|29.4|29.1|29.41|29.11|29.38|29.08|65
1638862800000|2021-12-07 07:40:00|29.39|29.09|29.42|29.12|29.44|29.14|29.38|29.08|62
1638863100000|2021-12-07 07:45:00|29.39|29.09|29.27|28.97|29.4|29.1|29.27|28.97|103
1638863400000|2021-12-07 07:50:00|29.28|28.98|29.31|29.01|29.33|29.03|29.27|28.97|67
1638863700000|2021-12-07 07:55:00|29.32|29.02|29.3|29|29.34|29.04|29.29|28.99|68
1638864000000|2021-12-07 08:00:00|29.31|29.01|29.23|28.93|29.34|29.04|29.18|28.88|133
1638864300000|2021-12-07 08:05:00|29.22|28.92|29.25|28.95|29.29|28.99|29.2|28.9|153
1638864600000|2021-12-07 08:10:00|29.23|28.93|29.27|28.97|29.33|29.03|29.22|28.92|92
1638864900000|2021-12-07 08:15:00|29.26|28.96|29.25|28.95|29.27|28.97|29.24|28.94|58
1638865200000|2021-12-07 08:20:00|29.24|28.94|29.26|28.96|29.3|29|29.23|28.93|111
1638865500000|2021-12-07 08:25:00|29.25|28.95|29.28|28.98|29.34|29.04|29.25|28.95|70
1638865800000|2021-12-07 08:30:00|29.29|28.99|29.25|28.95|29.29|28.99|29.23|28.93|70
1638866100000|2021-12-07 08:35:00|29.24|28.94|29.24|28.94|29.26|28.96|29.22|28.92|60
1638866400000|2021-12-07 08:40:00|29.25|28.95|29.29|28.99|29.35|29.05|29.24|28.94|123
1638866700000|2021-12-07 08:45:00|29.28|28.98|29.32|29.02|29.38|29.08|29.28|28.98|64
1638867000000|2021-12-07 08:50:00|29.33|29.03|29.29|28.99|29.35|29.05|29.27|28.97|94
1638867300000|2021-12-07 08:55:00|29.3|29|29.34|29.04|29.38|29.08|29.3|29|75
1638867600000|2021-12-07 09:00:00|29.35|29.05|29.38|29.08|29.39|29.09|29.32|29.02|80
1638867900000|2021-12-07 09:05:00|29.37|29.07|29.27|28.97|29.39|29.09|29.26|28.96|106
1638868200000|2021-12-07 09:10:00|29.26|28.96|29.3|29|29.32|29.02|29.25|28.95|130
1638868500000|2021-12-07 09:15:00|29.31|29.01|29.29|28.99|29.31|29.01|29.28|28.98|52
1638868800000|2021-12-07 09:20:00|29.3|29|29.32|29.02|29.33|29.03|29.29|28.99|49
1638869100000|2021-12-07 09:25:00|29.31|29.01|29.34|29.04|29.37|29.07|29.31|29.01|57
1638869400000|2021-12-07 09:30:00|29.35|29.05|29.42|29.12|29.44|29.14|29.34|29.04|110
1638869700000|2021-12-07 09:35:00|29.41|29.11|29.41|29.11|29.44|29.14|29.39|29.09|76
1638870000000|2021-12-07 09:40:00|29.4|29.1|29.36|29.06|29.41|29.11|29.34|29.04|88
1638870300000|2021-12-07 09:45:00|29.35|29.05|29.37|29.07|29.42|29.12|29.35|29.05|116
1638870600000|2021-12-07 09:50:00|29.38|29.08|29.34|29.04|29.38|29.08|29.33|29.03|111
1638870900000|2021-12-07 09:55:00|29.35|29.05|29.35|29.05|29.38|29.08|29.34|29.04|118
1638871200000|2021-12-07 10:00:00|29.36|29.06|29.29|28.99|29.39|29.09|29.27|28.97|125
1638871500000|2021-12-07 10:05:00|29.28|28.98|29.25|28.95|29.29|28.99|29.24|28.94|90
1638871800000|2021-12-07 10:10:00|29.27|28.97|29.18|28.88|29.27|28.97|29.18|28.88|80
1638872100000|2021-12-07 10:15:00|29.19|28.89|29.2|28.9|29.23|28.93|29.17|28.87|108
1638872400000|2021-12-07 10:20:00|29.19|28.89|29.21|28.91|29.21|28.91|29.18|28.88|51
1638872700000|2021-12-07 10:25:00|29.2|28.9|29.22|28.92|29.23|28.93|29.2|28.9|29
1638873000000|2021-12-07 10:30:00|29.23|28.93|29.31|29.01|29.31|29.01|29.22|28.92|56
1638873300000|2021-12-07 10:35:00|29.33|29.03|29.34|29.04|29.34|29.04|29.29|28.99|47
1638873600000|2021-12-07 10:40:00|29.33|29.03|29.36|29.06|29.39|29.09|29.32|29.02|86
1638873900000|2021-12-07 10:45:00|29.35|29.05|29.42|29.12|29.43|29.13|29.34|29.04|73
1638874200000|2021-12-07 10:50:00|29.41|29.11|29.46|29.16|29.54|29.24|29.41|29.11|122
1638874500000|2021-12-07 10:55:00|29.48|29.18|29.49|29.19|29.54|29.24|29.46|29.16|148
1638874800000|2021-12-07 11:00:00|29.48|29.18|29.54|29.24|29.54|29.24|29.45|29.15|139
1638875100000|2021-12-07 11:05:00|29.53|29.23|29.54|29.24|29.58|29.28|29.49|29.19|126
1638875400000|2021-12-07 11:10:00|29.53|29.23|29.49|29.19|29.57|29.27|29.48|29.18|159
1638875700000|2021-12-07 11:15:00|29.5|29.2|29.51|29.21|29.54|29.24|29.47|29.17|143
1638876000000|2021-12-07 11:20:00|29.52|29.22|29.4|29.1|29.52|29.22|29.39|29.09|140
1638876300000|2021-12-07 11:25:00|29.4|29.1|29.37|29.07|29.41|29.11|29.32|29.02|162
1638876600000|2021-12-07 11:30:00|29.36|29.06|29.32|29.02|29.4|29.1|29.3|29|100
1638876900000|2021-12-07 11:35:00|29.31|29.01|29.32|29.02|29.37|29.07|29.3|29|68
1638877200000|2021-12-07 11:40:00|29.33|29.03|29.35|29.05|29.39|29.09|29.31|29.01|51
1638877500000|2021-12-07 11:45:00|29.34|29.04|29.38|29.08|29.4|29.1|29.33|29.03|87
1638877800000|2021-12-07 11:50:00|29.39|29.09|29.34|29.04|29.4|29.1|29.33|29.03|65
1638878100000|2021-12-07 11:55:00|29.35|29.05|29.37|29.07|29.39|29.09|29.33|29.03|66
1638878400000|2021-12-07 12:00:00|29.38|29.08|29.36|29.06|29.4|29.1|29.33|29.03|108
1638878700000|2021-12-07 12:05:00|29.37|29.07|29.19|28.89|29.4|29.1|29.11|28.81|182
1638879000000|2021-12-07 12:10:00|29.2|28.9|29.19|28.89|29.27|28.97|29.18|28.88|158
1638879300000|2021-12-07 12:15:00|29.18|28.88|29.14|28.84|29.21|28.91|29.11|28.81|166
1638879600000|2021-12-07 12:20:00|29.13|28.83|28.81|28.51|29.17|28.87|28.79|28.49|295
1638879900000|2021-12-07 12:25:00|28.8|28.5|28.7|28.4|28.84|28.54|28.66|28.36|196
1638880200000|2021-12-07 12:30:00|28.69|28.39|28.54|28.24|28.79|28.49|28.54|28.24|119
1638880500000|2021-12-07 12:35:00|28.55|28.25|28.62|28.32|28.69|28.39|28.5|28.2|237
1638880800000|2021-12-07 12:40:00|28.63|28.33|28.88|28.58|28.88|28.58|28.57|28.27|220
1638881100000|2021-12-07 12:45:00|28.87|28.57|28.84|28.54|28.95|28.65|28.73|28.43|217
1638881400000|2021-12-07 12:50:00|28.87|28.57|28.81|28.51|28.9|28.6|28.79|28.49|178
1638881700000|2021-12-07 12:55:00|28.78|28.48|28.8|28.5|28.88|28.58|28.72|28.42|231
1638882000000|2021-12-07 13:00:00|28.78|28.48|28.96|28.66|28.98|28.68|28.77|28.47|201
1638882300000|2021-12-07 13:05:00|28.95|28.65|28.99|28.69|29.07|28.77|28.93|28.63|160
1638882600000|2021-12-07 13:10:00|28.98|28.68|29.08|28.78|29.11|28.81|28.97|28.67|126
1638882900000|2021-12-07 13:15:00|29.07|28.77|29.02|28.72|29.1|28.8|29.01|28.71|110
1638883200000|2021-12-07 13:20:00|29.01|28.71|28.91|28.61|29.03|28.73|28.89|28.59|135
1638883500000|2021-12-07 13:25:00|28.9|28.6|28.91|28.61|28.94|28.64|28.84|28.54|147
1638883800000|2021-12-07 13:30:00|28.9|28.6|28.84|28.54|28.91|28.61|28.78|28.48|237
1638884100000|2021-12-07 13:35:00|28.85|28.55|28.91|28.61|28.92|28.62|28.78|28.48|198
1638884400000|2021-12-07 13:40:00|28.92|28.62|28.85|28.55|28.92|28.62|28.72|28.42|249
1638884700000|2021-12-07 13:45:00|28.84|28.54|28.99|28.69|29.04|28.74|28.78|28.48|252
1638885000000|2021-12-07 13:50:00|29|28.7|28.95|28.65|29.02|28.72|28.92|28.62|167
1638885300000|2021-12-07 13:55:00|28.94|28.64|28.94|28.64|29|28.7|28.92|28.62|130
1638885600000|2021-12-07 14:00:00|28.93|28.63|28.94|28.64|28.98|28.68|28.89|28.59|171
1638885900000|2021-12-07 14:05:00|28.95|28.65|28.9|28.6|29.05|28.75|28.9|28.6|207
1638886200000|2021-12-07 14:10:00|28.91|28.61|29.01|28.71|29.04|28.74|28.91|28.61|148
1638886500000|2021-12-07 14:15:00|29.02|28.72|28.87|28.57|29.04|28.74|28.86|28.56|149
1638886800000|2021-12-07 14:20:00|28.88|28.58|28.93|28.63|28.98|28.68|28.87|28.57|146
1638887100000|2021-12-07 14:25:00|28.94|28.64|28.89|28.59|28.96|28.66|28.87|28.57|154
1638887400000|2021-12-07 14:30:00|28.9|28.6|28.99|28.69|29.01|28.71|28.89|28.59|236
1638887700000|2021-12-07 14:35:00|29|28.7|29.02|28.72|29.07|28.77|28.97|28.67|198
1638888000000|2021-12-07 14:40:00|29|28.7|29.08|28.78|29.09|28.79|28.99|28.69|190
1638888300000|2021-12-07 14:45:00|29.07|28.77|29.03|28.73|29.1|28.8|29|28.7|207
1638888600000|2021-12-07 14:50:00|29.02|28.72|29.05|28.75|29.07|28.77|28.98|28.68|167
1638888900000|2021-12-07 14:55:00|29.04|28.74|29.12|28.82|29.16|28.86|29.03|28.73|175
1638889200000|2021-12-07 15:00:00|29.13|28.83|29.18|28.88|29.23|28.93|29.08|28.78|248
1638889500000|2021-12-07 15:05:00|29.19|28.89|29.1|28.8|29.2|28.9|29.04|28.74|139
1638889800000|2021-12-07 15:10:00|29.09|28.79|29.06|28.76|29.13|28.83|29.05|28.75|136
1638890100000|2021-12-07 15:15:00|29.07|28.77|29.2|28.9|29.21|28.91|29.06|28.76|178
1638890400000|2021-12-07 15:20:00|29.19|28.89|29.17|28.87|29.22|28.92|29.15|28.85|102
1638890700000|2021-12-07 15:25:00|29.16|28.86|29.1|28.8|29.19|28.89|29.05|28.75|168
1638891000000|2021-12-07 15:30:00|29.11|28.81|29.18|28.88|29.19|28.89|29.03|28.73|158
1638891300000|2021-12-07 15:35:00|29.19|28.89|29.26|28.96|29.3|29|29.17|28.87|164
1638891600000|2021-12-07 15:40:00|29.25|28.95|29.31|29.01|29.34|29.04|29.24|28.94|142
1638891900000|2021-12-07 15:45:00|29.28|28.98|29.19|28.89|29.36|29.06|29.15|28.85|198
1638892200000|2021-12-07 15:50:00|29.18|28.88|29.26|28.96|29.3|29|29.16|28.86|179
1638892500000|2021-12-07 15:55:00|29.27|28.97|29.2|28.9|29.28|28.98|29.18|28.88|203
1638892800000|2021-12-07 16:00:00|29.21|28.91|29.21|28.91|29.27|28.97|29.14|28.84|242
1638893100000|2021-12-07 16:05:00|29.22|28.92|29.3|29|29.31|29.01|29.16|28.86|151
1638893400000|2021-12-07 16:10:00|29.31|29.01|29.16|28.86|29.33|29.03|29.14|28.84|230
1638893700000|2021-12-07 16:15:00|29.17|28.87|29.09|28.79|29.17|28.87|29.08|28.78|188
1638894000000|2021-12-07 16:20:00|29.1|28.8|29.04|28.74|29.11|28.81|28.99|28.69|180
1638894300000|2021-12-07 16:25:00|29.03|28.73|29.08|28.78|29.13|28.83|29|28.7|196
1638894600000|2021-12-07 16:30:00|29.09|28.79|28.91|28.61|29.1|28.8|28.89|28.59|198
1638894900000|2021-12-07 16:35:00|28.92|28.62|28.98|28.68|29.03|28.73|28.9|28.6|168
1638895200000|2021-12-07 16:40:00|28.99|28.69|28.81|28.51|28.99|28.69|28.8|28.5|141
1638895500000|2021-12-07 16:45:00|28.82|28.52|28.86|28.56|28.88|28.58|28.7|28.4|231
1638895800000|2021-12-07 16:50:00|28.87|28.57|28.92|28.62|28.97|28.67|28.87|28.57|177
1638896100000|2021-12-07 16:55:00|28.93|28.63|28.94|28.64|28.98|28.68|28.91|28.61|116
1638896400000|2021-12-07 17:00:00|28.93|28.63|28.84|28.54|28.95|28.65|28.83|28.53|170
1638896700000|2021-12-07 17:05:00|28.83|28.53|28.88|28.58|28.94|28.64|28.82|28.52|187
1638897000000|2021-12-07 17:10:00|28.87|28.57|28.99|28.69|29.04|28.74|28.87|28.57|219
1638897300000|2021-12-07 17:15:00|29|28.7|28.89|28.59|29.03|28.73|28.87|28.57|249
1638897600000|2021-12-07 17:20:00|28.9|28.6|28.93|28.63|28.94|28.64|28.84|28.54|227
1638897900000|2021-12-07 17:25:00|28.88|28.58|28.79|28.49|28.94|28.64|28.79|28.49|109
1638898200000|2021-12-07 17:30:00|28.8|28.5|28.81|28.51|28.87|28.57|28.76|28.46|215
1638898500000|2021-12-07 17:35:00|28.8|28.5|28.71|28.41|28.82|28.52|28.6|28.3|246
1638898800000|2021-12-07 17:40:00|28.72|28.42|28.83|28.53|28.86|28.56|28.71|28.41|207
1638899100000|2021-12-07 17:45:00|28.84|28.54|28.99|28.69|29.01|28.71|28.83|28.53|211
1638899400000|2021-12-07 17:50:00|29|28.7|28.99|28.69|29.04|28.74|28.96|28.66|186
1638899700000|2021-12-07 17:55:00|29|28.7|29.06|28.76|29.09|28.79|29|28.7|155
1638900000000|2021-12-07 18:00:00|29.05|28.75|29.09|28.79|29.15|28.85|29|28.7|216
1638900300000|2021-12-07 18:05:00|29.1|28.8|28.98|28.68|29.14|28.84|28.98|28.68|100
1638900600000|2021-12-07 18:10:00|28.97|28.67|29.01|28.71|29.05|28.75|28.93|28.63|103
1638900900000|2021-12-07 18:15:00|29.02|28.72|29.01|28.71|29.1|28.8|28.96|28.66|132
1638901200000|2021-12-07 18:20:00|29|28.7|29.04|28.74|29.08|28.78|28.97|28.67|143
1638901500000|2021-12-07 18:25:00|29.05|28.75|29.04|28.74|29.08|28.78|28.99|28.69|165
1638901800000|2021-12-07 18:30:00|29|28.7|28.99|28.69|29.08|28.78|28.99|28.69|141
1638902100000|2021-12-07 18:35:00|28.98|28.68|28.93|28.63|28.99|28.69|28.92|28.62|102
1638902400000|2021-12-07 18:40:00|28.94|28.64|29.03|28.73|29.04|28.74|28.91|28.61|138
1638902700000|2021-12-07 18:45:00|29.02|28.72|29.07|28.77|29.09|28.79|29.01|28.71|95
1638903000000|2021-12-07 18:50:00|29.05|28.75|29.01|28.71|29.08|28.78|29.01|28.71|92
1638903300000|2021-12-07 18:55:00|29|28.7|29.03|28.73|29.06|28.76|28.99|28.69|79
1638903600000|2021-12-07 19:00:00|29.04|28.74|28.8|28.5|29.06|28.76|28.8|28.5|107
1638903900000|2021-12-07 19:05:00|28.79|28.49|28.91|28.61|28.93|28.63|28.75|28.45|141
1638904200000|2021-12-07 19:10:00|28.9|28.6|28.9|28.6|28.92|28.62|28.8|28.5|127
1638904500000|2021-12-07 19:15:00|28.91|28.61|28.89|28.59|28.99|28.69|28.85|28.55|122
1638904800000|2021-12-07 19:20:00|28.88|28.58|28.93|28.63|28.94|28.64|28.86|28.56|103
1638905100000|2021-12-07 19:25:00|28.94|28.64|28.96|28.66|29.03|28.73|28.93|28.63|119
1638905400000|2021-12-07 19:30:00|28.97|28.67|29.02|28.72|29.02|28.72|28.92|28.62|148
1638905700000|2021-12-07 19:35:00|29.01|28.71|28.93|28.63|29.03|28.73|28.89|28.59|108
1638906000000|2021-12-07 19:40:00|28.92|28.62|28.93|28.63|28.96|28.66|28.9|28.6|91
1638906300000|2021-12-07 19:45:00|28.92|28.62|28.84|28.54|28.97|28.67|28.82|28.52|142
1638906600000|2021-12-07 19:50:00|28.83|28.53|28.9|28.6|28.96|28.66|28.82|28.52|154
1638906900000|2021-12-07 19:55:00|28.91|28.61|28.93|28.63|28.96|28.66|28.9|28.6|72
1638907200000|2021-12-07 20:00:00|28.92|28.62|28.89|28.59|28.93|28.63|28.87|28.57|101
1638907500000|2021-12-07 20:05:00|28.9|28.6|28.99|28.69|29|28.7|28.89|28.59|112
1638907800000|2021-12-07 20:10:00|28.98|28.68|28.85|28.55|29.02|28.72|28.85|28.55|103
1638908100000|2021-12-07 20:15:00|28.86|28.56|28.84|28.54|28.9|28.6|28.82|28.52|96
1638908400000|2021-12-07 20:20:00|28.85|28.55|28.67|28.37|28.9|28.6|28.67|28.37|142
1638908700000|2021-12-07 20:25:00|28.66|28.36|28.66|28.36|28.72|28.42|28.63|28.33|161
1638909000000|2021-12-07 20:30:00|28.67|28.37|28.53|28.23|28.77|28.47|28.49|28.19|187
1638909300000|2021-12-07 20:35:00|28.52|28.22|28.56|28.26|28.61|28.31|28.47|28.17|192
1638909600000|2021-12-07 20:40:00|28.55|28.25|28.67|28.37|28.69|28.39|28.55|28.25|160
1638909900000|2021-12-07 20:45:00|28.66|28.36|28.59|28.29|28.67|28.37|28.53|28.23|122
1638910200000|2021-12-07 20:50:00|28.58|28.28|28.64|28.34|28.65|28.35|28.53|28.23|198
1638910500000|2021-12-07 20:55:00|28.65|28.35|28.65|28.35|28.71|28.41|28.63|28.33|218
1638910800000|2021-12-07 21:00:00|28.66|28.36|28.72|28.42|28.76|28.46|28.6|28.3|126
1638911100000|2021-12-07 21:05:00|28.71|28.41|28.83|28.53|28.85|28.55|28.71|28.41|180
1638911400000|2021-12-07 21:10:00|28.82|28.52|28.83|28.53|28.85|28.55|28.78|28.48|222
1638911700000|2021-12-07 21:15:00|28.82|28.52|28.91|28.61|28.93|28.63|28.81|28.51|148
1638912000000|2021-12-07 21:20:00|28.9|28.6|28.73|28.43|28.9|28.6|28.73|28.43|120
1638912300000|2021-12-07 21:25:00|28.75|28.45|28.9|28.6|28.94|28.64|28.71|28.41|144
1638912600000|2021-12-07 21:30:00|28.91|28.61|28.92|28.62|28.94|28.64|28.88|28.58|145
1638912900000|2021-12-07 21:35:00|28.91|28.61|29.03|28.73|29.09|28.79|28.91|28.61|197
1638913200000|2021-12-07 21:40:00|29.04|28.74|28.99|28.69|29.05|28.75|28.97|28.67|116
1638913500000|2021-12-07 21:45:00|28.98|28.68|29.05|28.75|29.12|28.82|28.98|28.68|231
1638913800000|2021-12-07 21:50:00|29.03|28.73|28.87|28.57|29.06|28.76|28.86|28.56|191
1638914100000|2021-12-07 21:55:00|28.88|28.58|28.82|28.52|28.88|28.58|28.81|28.51|186
1638914400000|2021-12-07 22:00:00|28.81|28.51|28.78|28.48|28.88|28.58|28.78|28.48|98
1638914700000|2021-12-07 22:05:00|28.79|28.49|28.67|28.37|28.8|28.5|28.67|28.37|114
1638915000000|2021-12-07 22:10:00|28.68|28.38|28.67|28.37|28.75|28.45|28.67|28.37|159
1638915300000|2021-12-07 22:15:00|28.68|28.38|28.72|28.42|28.76|28.46|28.57|28.27|225
1638915600000|2021-12-07 22:20:00|28.7|28.4|28.55|28.25|28.71|28.41|28.55|28.25|146
1638915900000|2021-12-07 22:25:00|28.56|28.26|28.61|28.31|28.62|28.32|28.51|28.21|123
1638916200000|2021-12-07 22:30:00|28.6|28.3|28.63|28.33|28.64|28.34|28.55|28.25|91
1638916500000|2021-12-07 22:35:00|28.64|28.34|28.7|28.4|28.73|28.43|28.6|28.3|96
1638916800000|2021-12-07 22:40:00|28.69|28.39|28.56|28.26|28.71|28.41|28.54|28.24|129
1638917100000|2021-12-07 22:45:00|28.57|28.27|28.46|28.16|28.58|28.28|28.45|28.15|102
1638917400000|2021-12-07 22:50:00|28.47|28.17|28.39|28.09|28.47|28.17|28.35|28.05|117
1638917700000|2021-12-07 22:55:00|28.4|28.1|28.41|28.11|28.46|28.16|28.37|28.07|127
1638918000000|2021-12-07 23:00:00|28.4|28.1|28.45|28.15|28.46|28.16|28.37|28.07|102
1638918300000|2021-12-07 23:05:00|28.44|28.14|28.51|28.21|28.52|28.22|28.42|28.12|112
1638918600000|2021-12-07 23:10:00|28.5|28.2|28.55|28.25|28.59|28.29|28.47|28.17|102
1638918900000|2021-12-07 23:15:00|28.56|28.26|28.66|28.36|28.71|28.41|28.54|28.24|147
1638919200000|2021-12-07 23:20:00|28.67|28.37|28.76|28.46|28.76|28.46|28.64|28.34|139
1638919500000|2021-12-07 23:25:00|28.77|28.47|28.65|28.35|28.79|28.49|28.64|28.34|95
1638919800000|2021-12-07 23:30:00|28.64|28.34|28.72|28.42|28.75|28.45|28.64|28.34|105
1638920100000|2021-12-07 23:35:00|28.71|28.41|28.65|28.35|28.72|28.42|28.62|28.32|58
1638920400000|2021-12-07 23:40:00|28.64|28.34|28.78|28.48|28.81|28.51|28.63|28.33|196
1638920700000|2021-12-07 23:45:00|28.8|28.5|28.7|28.4|28.8|28.5|28.69|28.39|75
1638921000000|2021-12-07 23:50:00|28.69|28.39|28.72|28.42|28.77|28.47|28.69|28.39|81
1638921300000|2021-12-07 23:55:00|28.71|28.41|28.82|28.52|28.86|28.56|28.7|28.4|208
1638921600000|2021-12-08 00:00:00|28.83|28.53|28.65|28.35|28.89|28.59|28.61|28.31|160
1638921900000|2021-12-08 00:05:00|28.64|28.34|28.72|28.42|28.72|28.42|28.52|28.22|216
1638922200000|2021-12-08 00:10:00|28.73|28.43|28.73|28.43|28.81|28.51|28.69|28.39|190
1638922500000|2021-12-08 00:15:00|28.74|28.44|28.68|28.38|28.75|28.45|28.64|28.34|163
1638922800000|2021-12-08 00:20:00|28.67|28.37|28.69|28.39|28.76|28.46|28.67|28.37|142
1638923100000|2021-12-08 00:25:00|28.68|28.38|28.88|28.58|28.89|28.59|28.67|28.37|143
1638923400000|2021-12-08 00:30:00|28.87|28.57|28.94|28.64|28.96|28.66|28.78|28.48|151
1638923700000|2021-12-08 00:35:00|28.95|28.65|29.13|28.83|29.16|28.86|28.95|28.65|247
1638924000000|2021-12-08 00:40:00|29.14|28.84|29.2|28.9|29.24|28.94|29.07|28.77|206
1638924300000|2021-12-08 00:45:00|29.19|28.89|29.11|28.81|29.22|28.92|29.09|28.79|219
1638924600000|2021-12-08 00:50:00|29.1|28.8|29.08|28.78|29.14|28.84|29.07|28.77|133
1638924900000|2021-12-08 00:55:00|29.09|28.79|29.11|28.81|29.15|28.85|29.07|28.77|127
1638925200000|2021-12-08 01:00:00|29.12|28.82|29.14|28.84|29.16|28.86|29.09|28.79|69
1638925500000|2021-12-08 01:05:00|29.15|28.85|29.2|28.9|29.22|28.92|29.13|28.83|91
1638925800000|2021-12-08 01:10:00|29.19|28.89|29.18|28.88|29.26|28.96|29.14|28.84|92
1638926100000|2021-12-08 01:15:00|29.19|28.89|29.14|28.84|29.21|28.91|29.12|28.82|123
1638926400000|2021-12-08 01:20:00|29.15|28.85|29.16|28.86|29.21|28.91|29.12|28.82|92
1638926700000|2021-12-08 01:25:00|29.13|28.83|29.12|28.82|29.2|28.9|29.08|28.78|159
1638927000000|2021-12-08 01:30:00|29.11|28.81|29.12|28.82|29.18|28.88|29.09|28.79|106
1638927300000|2021-12-08 01:35:00|29.11|28.81|29.15|28.85|29.22|28.92|29.09|28.79|92
1638927600000|2021-12-08 01:40:00|29.14|28.84|29.18|28.88|29.23|28.93|29.1|28.8|129
1638927900000|2021-12-08 01:45:00|29.19|28.89|29.25|28.95|29.26|28.96|29.18|28.88|92
1638928200000|2021-12-08 01:50:00|29.26|28.96|29.23|28.93|29.27|28.97|29.16|28.86|77
1638928500000|2021-12-08 01:55:00|29.24|28.94|29.19|28.89|29.25|28.95|29.11|28.81|119
1638928800000|2021-12-08 02:00:00|29.18|28.88|29.2|28.9|29.23|28.93|29.14|28.84|94
1638929100000|2021-12-08 02:05:00|29.19|28.89|29.35|29.05|29.42|29.12|29.19|28.89|132
1638929400000|2021-12-08 02:10:00|29.34|29.04|29.38|29.08|29.4|29.1|29.31|29.01|50
1638929700000|2021-12-08 02:15:00|29.39|29.09|29.33|29.03|29.41|29.11|29.31|29.01|122
1638930000000|2021-12-08 02:20:00|29.32|29.02|29.36|29.06|29.39|29.09|29.3|29|64
1638930300000|2021-12-08 02:25:00|29.37|29.07|29.39|29.09|29.43|29.13|29.36|29.06|40
1638930600000|2021-12-08 02:30:00|29.38|29.08|29.39|29.09|29.42|29.12|29.35|29.05|83
1638930900000|2021-12-08 02:35:00|29.42|29.12|29.37|29.07|29.43|29.13|29.36|29.06|72
1638931200000|2021-12-08 02:40:00|29.36|29.06|29.36|29.06|29.42|29.12|29.34|29.04|40
1638931500000|2021-12-08 02:45:00|29.39|29.09|29.39|29.09|29.41|29.11|29.31|29.01|62
1638931800000|2021-12-08 02:50:00|29.38|29.08|29.29|28.99|29.39|29.09|29.29|28.99|74
1638932100000|2021-12-08 02:55:00|29.33|29.03|29.15|28.85|29.35|29.05|29.14|28.84|160
1638932400000|2021-12-08 03:00:00|29.16|28.86|29.22|28.92|29.23|28.93|29.15|28.85|100
1638932700000|2021-12-08 03:05:00|29.23|28.93|29.19|28.89|29.28|28.98|29.19|28.89|87
1638933000000|2021-12-08 03:10:00|29.18|28.88|29.17|28.87|29.21|28.91|29.16|28.86|72
1638933300000|2021-12-08 03:15:00|29.18|28.88|29.25|28.95|29.32|29.02|29.15|28.85|113
1638933600000|2021-12-08 03:20:00|29.24|28.94|29.24|28.94|29.25|28.95|29.18|28.88|90
1638933900000|2021-12-08 03:25:00|29.23|28.93|29.25|28.95|29.3|29|29.23|28.93|80
1638934200000|2021-12-08 03:30:00|29.24|28.94|29.27|28.97|29.3|29|29.23|28.93|48
1638934500000|2021-12-08 03:35:00|29.28|28.98|29.28|28.98|29.3|29|29.26|28.96|51
1638934800000|2021-12-08 03:40:00|29.29|28.99|29.27|28.97|29.34|29.04|29.24|28.94|85
1638935100000|2021-12-08 03:45:00|29.26|28.96|29.21|28.91|29.33|29.03|29.2|28.9|92
1638935400000|2021-12-08 03:50:00|29.22|28.92|29.19|28.89|29.25|28.95|29.12|28.82|164
1638935700000|2021-12-08 03:55:00|29.2|28.9|29.19|28.89|29.23|28.93|29.17|28.87|89
1638936000000|2021-12-08 04:00:00|29.2|28.9|29.23|28.93|29.26|28.96|29.19|28.89|115
1638936300000|2021-12-08 04:05:00|29.24|28.94|29.33|29.03|29.37|29.07|29.22|28.92|106
1638936600000|2021-12-08 04:10:00|29.34|29.04|29.35|29.05|29.38|29.08|29.32|29.02|111
1638936900000|2021-12-08 04:15:00|29.36|29.06|29.37|29.07|29.4|29.1|29.34|29.04|87
1638937200000|2021-12-08 04:20:00|29.39|29.09|29.37|29.07|29.4|29.1|29.34|29.04|52
1638937500000|2021-12-08 04:25:00|29.38|29.08|29.35|29.05|29.42|29.12|29.35|29.05|53
1638937800000|2021-12-08 04:30:00|29.36|29.06|29.36|29.06|29.37|29.07|29.33|29.03|77
1638938100000|2021-12-08 04:35:00|29.31|29.01|29.3|29|29.39|29.09|29.28|28.98|112
1638938400000|2021-12-08 04:40:00|29.33|29.03|29.37|29.07|29.37|29.07|29.26|28.96|99
1638938700000|2021-12-08 04:45:00|29.36|29.06|29.3|29|29.37|29.07|29.26|28.96|120
1638939000000|2021-12-08 04:50:00|29.31|29.01|29.43|29.13|29.43|29.13|29.3|29|91
1638939300000|2021-12-08 04:55:00|29.42|29.12|29.5|29.2|29.53|29.23|29.42|29.12|102
1638939600000|2021-12-08 05:00:00|29.51|29.21|29.58|29.28|29.58|29.28|29.45|29.15|128
1638939900000|2021-12-08 05:05:00|29.59|29.29|29.82|29.52|30.14|29.84|29.57|29.27|285
1638940200000|2021-12-08 05:10:00|29.8|29.5|29.88|29.58|29.94|29.64|29.78|29.48|209
1638940500000|2021-12-08 05:15:00|29.87|29.57|29.89|29.59|29.91|29.61|29.78|29.48|131
1638940800000|2021-12-08 05:20:00|29.9|29.6|29.82|29.52|29.92|29.62|29.79|29.49|92
1638941100000|2021-12-08 05:25:00|29.81|29.51|29.87|29.57|29.91|29.61|29.81|29.51|95
1638941400000|2021-12-08 05:30:00|29.86|29.56|29.72|29.42|29.86|29.56|29.7|29.4|52
1638941700000|2021-12-08 05:35:00|29.73|29.43|29.68|29.38|29.73|29.43|29.64|29.34|79
1638942000000|2021-12-08 05:40:00|29.67|29.37|29.74|29.44|29.76|29.46|29.66|29.36|84
1638942300000|2021-12-08 05:45:00|29.75|29.45|29.66|29.36|29.76|29.46|29.65|29.35|125
1638942600000|2021-12-08 05:50:00|29.65|29.35|29.58|29.28|29.68|29.38|29.56|29.26|115
1638942900000|2021-12-08 05:55:00|29.59|29.29|29.7|29.4|29.72|29.42|29.53|29.23|130
1638943200000|2021-12-08 06:00:00|29.68|29.38|29.6|29.3|29.68|29.38|29.58|29.28|121
1638943500000|2021-12-08 06:05:00|29.59|29.29|29.64|29.34|29.66|29.36|29.55|29.25|94
1638943800000|2021-12-08 06:10:00|29.65|29.35|29.71|29.41|29.72|29.42|29.63|29.33|93
1638944100000|2021-12-08 06:15:00|29.72|29.42|29.8|29.5|29.83|29.53|29.69|29.39|180
1638944400000|2021-12-08 06:20:00|29.79|29.49|29.82|29.52|29.83|29.53|29.77|29.47|116
1638944700000|2021-12-08 06:25:00|29.81|29.51|29.77|29.47|29.82|29.52|29.71|29.41|155
1638945000000|2021-12-08 06:30:00|29.76|29.46|29.74|29.44|29.86|29.56|29.71|29.41|225
1638945300000|2021-12-08 06:35:00|29.73|29.43|29.82|29.52|29.82|29.52|29.68|29.38|278
1638945600000|2021-12-08 06:40:00|29.81|29.51|29.82|29.52|29.89|29.59|29.77|29.47|207
1638945900000|2021-12-08 06:45:00|29.8|29.5|29.83|29.53|29.92|29.62|29.79|29.49|216
1638946200000|2021-12-08 06:50:00|29.82|29.52|29.84|29.54|29.89|29.59|29.8|29.5|188
1638946500000|2021-12-08 06:55:00|29.85|29.55|29.93|29.63|29.94|29.64|29.82|29.52|166
1638946800000|2021-12-08 07:00:00|29.92|29.62|29.87|29.57|29.95|29.65|29.83|29.53|176
1638947100000|2021-12-08 07:05:00|29.88|29.58|30.07|29.77|30.11|29.81|29.86|29.56|229
1638947400000|2021-12-08 07:10:00|30.08|29.78|30.06|29.76|30.08|29.78|29.98|29.68|228
1638947700000|2021-12-08 07:15:00|30.05|29.75|30.1|29.8|30.13|29.83|30.01|29.71|165
1638948000000|2021-12-08 07:20:00|30.09|29.79|30.32|30.02|30.37|30.07|30.04|29.74|256
1638948300000|2021-12-08 07:25:00|30.31|30.01|30.25|29.95|30.31|30.01|30.19|29.89|167
1638948600000|2021-12-08 07:30:00|30.26|29.96|30.08|29.78|30.26|29.96|30.06|29.76|128
1638948900000|2021-12-08 07:35:00|30.09|29.79|30.09|29.79|30.18|29.88|30.06|29.76|124
1638949200000|2021-12-08 07:40:00|30.08|29.78|30.09|29.79|30.17|29.87|30.06|29.76|145
1638949500000|2021-12-08 07:45:00|30.1|29.8|30.07|29.77|30.19|29.89|30.05|29.75|196
1638949800000|2021-12-08 07:50:00|30.08|29.78|30.25|29.95|30.26|29.96|30.07|29.77|198
1638950100000|2021-12-08 07:55:00|30.26|29.96|30.4|30.1|30.48|30.18|30.26|29.96|239
1638950400000|2021-12-08 08:00:00|30.41|30.11|30.39|30.09|30.47|30.17|30.34|30.04|279
1638950700000|2021-12-08 08:05:00|30.4|30.1|30.38|30.08|30.47|30.17|30.34|30.04|235
1638951000000|2021-12-08 08:10:00|30.39|30.09|30.37|30.07|30.51|30.21|30.37|30.07|212
1638951300000|2021-12-08 08:15:00|30.36|30.06|30.18|29.88|30.36|30.06|30.18|29.88|114
1638951600000|2021-12-08 08:20:00|30.17|29.87|30.09|29.79|30.22|29.92|30.04|29.74|140
1638951900000|2021-12-08 08:25:00|30.1|29.8|30.01|29.71|30.16|29.86|30|29.7|125
1638952200000|2021-12-08 08:30:00|30|29.7|30.03|29.73|30.09|29.79|29.99|29.69|169
1638952500000|2021-12-08 08:35:00|30.04|29.74|30|29.7|30.05|29.75|30|29.7|91
1638952800000|2021-12-08 08:40:00|30.01|29.71|29.9|29.6|30.03|29.73|29.81|29.51|155
1638953100000|2021-12-08 08:45:00|29.89|29.59|29.95|29.65|29.99|29.69|29.89|29.59|113
1638953400000|2021-12-08 08:50:00|29.96|29.66|30.04|29.74|30.05|29.75|29.92|29.62|138
1638953700000|2021-12-08 08:55:00|30.05|29.75|30.08|29.78|30.09|29.79|30.01|29.71|115
1638954000000|2021-12-08 09:00:00|30.09|29.79|30.05|29.75|30.13|29.83|30.05|29.75|122
1638954300000|2021-12-08 09:05:00|30.04|29.74|30.05|29.75|30.09|29.79|30.01|29.71|163
1638954600000|2021-12-08 09:10:00|30.04|29.74|29.93|29.63|30.06|29.76|29.93|29.63|103
1638954900000|2021-12-08 09:15:00|29.94|29.64|29.98|29.68|30.01|29.71|29.93|29.63|89
1638955200000|2021-12-08 09:20:00|29.97|29.67|29.98|29.68|30.02|29.72|29.95|29.65|133
1638955500000|2021-12-08 09:25:00|29.99|29.69|29.85|29.55|29.99|29.69|29.85|29.55|176
1638955800000|2021-12-08 09:30:00|29.87|29.57|29.75|29.45|29.93|29.63|29.71|29.41|178
1638956100000|2021-12-08 09:35:00|29.74|29.44|29.68|29.38|29.75|29.45|29.68|29.38|150
1638956400000|2021-12-08 09:40:00|29.69|29.39|29.81|29.51|29.85|29.55|29.66|29.36|177
1638956700000|2021-12-08 09:45:00|29.82|29.52|29.64|29.34|29.87|29.57|29.61|29.31|194
1638957000000|2021-12-08 09:50:00|29.63|29.33|29.59|29.29|29.67|29.37|29.55|29.25|203
1638957300000|2021-12-08 09:55:00|29.6|29.3|29.54|29.24|29.64|29.34|29.53|29.23|176
1638957600000|2021-12-08 10:00:00|29.55|29.25|29.68|29.38|29.75|29.45|29.53|29.23|240
1638957900000|2021-12-08 10:05:00|29.69|29.39|29.78|29.48|29.8|29.5|29.66|29.36|172
1638958200000|2021-12-08 10:10:00|29.79|29.49|29.77|29.47|29.81|29.51|29.77|29.47|95
1638958500000|2021-12-08 10:15:00|29.78|29.48|29.74|29.44|29.78|29.48|29.72|29.42|149
1638958800000|2021-12-08 10:20:00|29.75|29.45|29.7|29.4|29.76|29.46|29.66|29.36|119
1638959100000|2021-12-08 10:25:00|29.69|29.39|29.6|29.3|29.72|29.42|29.6|29.3|141
1638959400000|2021-12-08 10:30:00|29.59|29.29|29.64|29.34|29.7|29.4|29.59|29.29|143
1638959700000|2021-12-08 10:35:00|29.63|29.33|29.06|28.76|29.63|29.33|29.04|28.74|187
1638960000000|2021-12-08 10:40:00|29.05|28.75|29.03|28.73|29.19|28.89|28.81|28.51|362
1638960300000|2021-12-08 10:45:00|29.02|28.72|28.85|28.55|29.15|28.85|28.85|28.55|304
1638960600000|2021-12-08 10:50:00|28.86|28.56|28.88|28.58|29.08|28.78|28.84|28.54|321
1638960900000|2021-12-08 10:55:00|28.89|28.59|28.95|28.65|29|28.7|28.86|28.56|229
1638961200000|2021-12-08 11:00:00|28.94|28.64|28.9|28.6|29.15|28.85|28.68|28.38|304
1638961500000|2021-12-08 11:05:00|28.89|28.59|28.96|28.66|29.03|28.73|28.78|28.48|291
1638961800000|2021-12-08 11:10:00|28.95|28.65|29.01|28.71|29.13|28.83|28.95|28.65|230
1638962100000|2021-12-08 11:15:00|29.02|28.72|29.12|28.82|29.2|28.9|28.96|28.66|197
1638962400000|2021-12-08 11:20:00|29.13|28.83|29.1|28.8|29.15|28.85|29.09|28.79|121
1638962700000|2021-12-08 11:25:00|29.09|28.79|28.95|28.65|29.14|28.84|28.91|28.61|198
1638963000000|2021-12-08 11:30:00|28.96|28.66|29.01|28.71|29.05|28.75|28.95|28.65|185
1638963300000|2021-12-08 11:35:00|29|28.7|28.89|28.59|29.06|28.76|28.85|28.55|159
1638963600000|2021-12-08 11:40:00|28.88|28.58|28.86|28.56|28.89|28.59|28.74|28.44|253
1638963900000|2021-12-08 11:45:00|28.85|28.55|28.97|28.67|29.02|28.72|28.84|28.54|293
1638964200000|2021-12-08 11:50:00|28.98|28.68|29.01|28.71|29.06|28.76|28.94|28.64|251
1638964500000|2021-12-08 11:55:00|29.02|28.72|29.18|28.88|29.23|28.93|29|28.7|229
1638964800000|2021-12-08 12:00:00|29.19|28.89|29.29|28.99|29.36|29.06|29.18|28.88|214
1638965100000|2021-12-08 12:05:00|29.28|28.98|29.23|28.93|29.36|29.06|29.23|28.93|181
1638965400000|2021-12-08 12:10:00|29.22|28.92|29.09|28.79|29.22|28.92|29.04|28.74|170
1638965700000|2021-12-08 12:15:00|29.08|28.78|29.08|28.78|29.15|28.85|29.07|28.77|168
1638966000000|2021-12-08 12:20:00|29.07|28.77|28.93|28.63|29.15|28.85|28.89|28.59|181
1638966300000|2021-12-08 12:25:00|28.94|28.64|28.97|28.67|29.01|28.71|28.9|28.6|263
1638966600000|2021-12-08 12:30:00|28.98|28.68|29.14|28.84|29.15|28.85|28.94|28.64|207
1638966900000|2021-12-08 12:35:00|29.13|28.83|29.05|28.75|29.16|28.86|29.04|28.74|194
1638967200000|2021-12-08 12:40:00|29.06|28.76|29.16|28.86|29.17|28.87|29.06|28.76|129
1638967500000|2021-12-08 12:45:00|29.17|28.87|29.26|28.96|29.29|28.99|29.1|28.8|192
1638967800000|2021-12-08 12:50:00|29.27|28.97|29.45|29.15|29.46|29.16|29.26|28.96|192
1638968100000|2021-12-08 12:55:00|29.43|29.13|29.39|29.09|29.45|29.15|29.35|29.05|120
1638968400000|2021-12-08 13:00:00|29.4|29.1|29.46|29.16|29.47|29.17|29.3|29|202
1638968700000|2021-12-08 13:05:00|29.45|29.15|29.43|29.13|29.46|29.16|29.39|29.09|178
1638969000000|2021-12-08 13:10:00|29.42|29.12|29.23|28.93|29.44|29.14|29.23|28.93|115
1638969300000|2021-12-08 13:15:00|29.22|28.92|29.16|28.86|29.28|28.98|29.15|28.85|146
1638969600000|2021-12-08 13:20:00|29.17|28.87|29.15|28.85|29.18|28.88|29.11|28.81|102
1638969900000|2021-12-08 13:25:00|29.16|28.86|29.07|28.77|29.17|28.87|29.05|28.75|101
1638970200000|2021-12-08 13:30:00|29.06|28.76|29.27|28.97|29.28|28.98|29.05|28.75|210
1638970500000|2021-12-08 13:35:00|29.28|28.98|29.23|28.93|29.28|28.98|29.17|28.87|176
1638970800000|2021-12-08 13:40:00|29.22|28.92|29.16|28.86|29.25|28.95|29.16|28.86|138
1638971100000|2021-12-08 13:45:00|29.17|28.87|29.2|28.9|29.28|28.98|29.15|28.85|229
1638971400000|2021-12-08 13:50:00|29.21|28.91|29.12|28.82|29.28|28.98|29.1|28.8|138
1638971700000|2021-12-08 13:55:00|29.11|28.81|29.06|28.76|29.16|28.86|29.01|28.71|152
1638972000000|2021-12-08 14:00:00|29.05|28.75|28.94|28.64|29.06|28.76|28.93|28.63|104
1638972300000|2021-12-08 14:05:00|28.95|28.65|29.02|28.72|29.02|28.72|28.91|28.61|79
1638972600000|2021-12-08 14:10:00|29.03|28.73|29.2|28.9|29.23|28.93|29|28.7|152
1638972900000|2021-12-08 14:15:00|29.21|28.91|29.44|29.14|29.46|29.16|29.21|28.91|195
1638973200000|2021-12-08 14:20:00|29.43|29.13|29.38|29.08|29.48|29.18|29.37|29.07|150
1638973500000|2021-12-08 14:25:00|29.39|29.09|29.57|29.27|29.59|29.29|29.37|29.07|224
1638973800000|2021-12-08 14:30:00|29.56|29.26|29.57|29.27|29.62|29.32|29.36|29.06|259
1638974100000|2021-12-08 14:35:00|29.56|29.26|29.51|29.21|29.6|29.3|29.5|29.2|207
1638974400000|2021-12-08 14:40:00|29.5|29.2|29.51|29.21|29.57|29.27|29.5|29.2|142
1638974700000|2021-12-08 14:45:00|29.52|29.22|29.84|29.54|29.94|29.64|29.51|29.21|283
1638975000000|2021-12-08 14:50:00|29.85|29.55|29.73|29.43|29.87|29.57|29.71|29.41|284
1638975300000|2021-12-08 14:55:00|29.71|29.41|29.79|29.49|29.83|29.53|29.66|29.36|206
1638975600000|2021-12-08 15:00:00|29.8|29.5|29.85|29.55|29.91|29.61|29.8|29.5|207
1638975900000|2021-12-08 15:05:00|29.86|29.56|29.96|29.66|29.99|29.69|29.84|29.54|185
1638976200000|2021-12-08 15:10:00|29.97|29.67|29.97|29.67|29.99|29.69|29.94|29.64|115
1638976500000|2021-12-08 15:15:00|29.98|29.68|29.92|29.62|29.99|29.69|29.9|29.6|124
1638976800000|2021-12-08 15:20:00|29.91|29.61|30.11|29.81|30.14|29.84|29.9|29.6|182
1638977100000|2021-12-08 15:25:00|30.13|29.83|29.95|29.65|30.13|29.83|29.94|29.64|172
1638977400000|2021-12-08 15:30:00|29.94|29.64|29.93|29.63|30|29.7|29.93|29.63|206
1638977700000|2021-12-08 15:35:00|29.92|29.62|29.69|29.39|29.93|29.63|29.69|29.39|161
1638978000000|2021-12-08 15:40:00|29.68|29.38|29.7|29.4|29.73|29.43|29.63|29.33|198
1638978300000|2021-12-08 15:45:00|29.69|29.39|30.15|29.85|30.66|30.36|29.69|29.39|445
1638978600000|2021-12-08 15:50:00|30.14|29.84|29.99|29.69|30.27|29.97|29.97|29.67|299
1638978900000|2021-12-08 15:55:00|30|29.7|30.09|29.79|30.1|29.8|29.95|29.65|226
1638979200000|2021-12-08 16:00:00|30.06|29.76|30.03|29.73|30.13|29.83|30.02|29.72|221
1638979500000|2021-12-08 16:05:00|30.02|29.72|30.02|29.72|30.06|29.76|29.9|29.6|196
1638979800000|2021-12-08 16:10:00|30.01|29.71|30.12|29.82|30.17|29.87|29.98|29.68|169
1638980100000|2021-12-08 16:15:00|30.13|29.83|30.2|29.9|30.2|29.9|29.99|29.69|196
1638980400000|2021-12-08 16:20:00|30.21|29.91|30.59|30.29|30.61|30.31|30.18|29.88|249
1638980700000|2021-12-08 16:25:00|30.58|30.28|30.34|30.04|30.58|30.28|30.34|30.04|203
1638981000000|2021-12-08 16:30:00|30.33|30.03|30.2|29.9|30.36|30.06|30.15|29.85|229
1638981300000|2021-12-08 16:35:00|30.19|29.89|30.18|29.88|30.25|29.95|30.1|29.8|251
1638981600000|2021-12-08 16:40:00|30.19|29.89|30.48|30.18|30.59|30.29|30.16|29.86|267
1638981900000|2021-12-08 16:45:00|30.47|30.17|30.36|30.06|30.52|30.22|30.3|30|197
1638982200000|2021-12-08 16:50:00|30.4|30.1|30.56|30.26|30.56|30.26|30.36|30.06|211
1638982500000|2021-12-08 16:55:00|30.55|30.25|30.47|30.17|30.55|30.25|30.38|30.08|190
1638982800000|2021-12-08 17:00:00|30.48|30.18|30.35|30.05|30.48|30.18|30.3|30|159
1638983100000|2021-12-08 17:05:00|30.34|30.04|30.26|29.96|30.38|30.08|30.24|29.94|131
1638983400000|2021-12-08 17:10:00|30.25|29.95|30.27|29.97|30.32|30.02|30.19|29.89|131
1638983700000|2021-12-08 17:15:00|30.28|29.98|30.19|29.89|30.28|29.98|30.1|29.8|170
1638984000000|2021-12-08 17:20:00|30.18|29.88|30.24|29.94|30.27|29.97|30.14|29.84|159
1638984300000|2021-12-08 17:25:00|30.25|29.95|30.29|29.99|30.32|30.02|30.22|29.92|107
1638984600000|2021-12-08 17:30:00|30.27|29.97|30.26|29.96|30.32|30.02|30.22|29.92|99
1638984900000|2021-12-08 17:35:00|30.25|29.95|30.15|29.85|30.27|29.97|30.13|29.83|99
1638985200000|2021-12-08 17:40:00|30.14|29.84|29.99|29.69|30.14|29.84|29.95|29.65|103
1638985500000|2021-12-08 17:45:00|30.01|29.71|30.04|29.74|30.05|29.75|29.97|29.67|128
1638985800000|2021-12-08 17:50:00|30.05|29.75|30.08|29.78|30.18|29.88|30.01|29.71|129
1638986100000|2021-12-08 17:55:00|30.07|29.77|30.14|29.84|30.15|29.85|30.03|29.73|122
1638986400000|2021-12-08 18:00:00|30.15|29.85|30.12|29.82|30.21|29.91|30.11|29.81|159
1638986700000|2021-12-08 18:05:00|30.13|29.83|30.08|29.78|30.14|29.84|29.98|29.68|215
1638987000000|2021-12-08 18:10:00|30.09|29.79|30.19|29.89|30.23|29.93|30.04|29.74|228
1638987300000|2021-12-08 18:15:00|30.18|29.88|30.43|30.13|30.43|30.13|30.18|29.88|177
1638987600000|2021-12-08 18:20:00|30.44|30.14|30.39|30.09|30.51|30.21|30.35|30.05|141
1638987900000|2021-12-08 18:25:00|30.4|30.1|30.47|30.17|30.49|30.19|30.37|30.07|128
1638988200000|2021-12-08 18:30:00|30.48|30.18|30.55|30.25|30.57|30.27|30.46|30.16|179
1638988500000|2021-12-08 18:35:00|30.54|30.24|30.62|30.32|30.68|30.38|30.51|30.21|234
1638988800000|2021-12-08 18:40:00|30.61|30.31|30.77|30.47|30.86|30.56|30.58|30.28|267
1638989100000|2021-12-08 18:45:00|30.78|30.48|30.69|30.39|30.78|30.48|30.65|30.35|162
1638989400000|2021-12-08 18:50:00|30.68|30.38|30.76|30.46|30.77|30.47|30.67|30.37|163
1638989700000|2021-12-08 18:55:00|30.75|30.45|30.7|30.4|30.76|30.46|30.64|30.34|183
1638990000000|2021-12-08 19:00:00|30.71|30.41|30.72|30.42|30.74|30.44|30.64|30.34|163
1638990300000|2021-12-08 19:05:00|30.73|30.43|30.82|30.52|30.85|30.55|30.66|30.36|133
1638990600000|2021-12-08 19:10:00|30.81|30.51|30.79|30.49|30.82|30.52|30.71|30.41|196
1638990900000|2021-12-08 19:15:00|30.8|30.5|30.71|30.41|30.86|30.56|30.66|30.36|165
1638991200000|2021-12-08 19:20:00|30.72|30.42|30.72|30.42|30.77|30.47|30.67|30.37|158
1638991500000|2021-12-08 19:25:00|30.73|30.43|30.64|30.34|30.74|30.44|30.59|30.29|146
1638991800000|2021-12-08 19:30:00|30.62|30.32|30.69|30.39|30.76|30.46|30.55|30.25|213
1638992100000|2021-12-08 19:35:00|30.7|30.4|30.66|30.36|30.73|30.43|30.62|30.32|156
1638992400000|2021-12-08 19:40:00|30.67|30.37|30.62|30.32|30.74|30.44|30.6|30.3|167
1638992700000|2021-12-08 19:45:00|30.61|30.31|30.54|30.24|30.62|30.32|30.53|30.23|104
1638993000000|2021-12-08 19:50:00|30.55|30.25|30.7|30.4|30.7|30.4|30.54|30.24|189
1638993300000|2021-12-08 19:55:00|30.69|30.39|30.86|30.56|30.86|30.56|30.65|30.35|154
1638993600000|2021-12-08 20:00:00|30.87|30.57|30.71|30.41|30.89|30.59|30.69|30.39|164
1638993900000|2021-12-08 20:05:00|30.7|30.4|30.53|30.23|30.72|30.42|30.52|30.22|151
1638994200000|2021-12-08 20:10:00|30.54|30.24|30.45|30.15|30.57|30.27|30.43|30.13|135
1638994500000|2021-12-08 20:15:00|30.47|30.17|30.45|30.15|30.54|30.24|30.45|30.15|89
1638994800000|2021-12-08 20:20:00|30.44|30.14|30.53|30.23|30.61|30.31|30.44|30.14|170
1638995100000|2021-12-08 20:25:00|30.51|30.21|30.47|30.17|30.54|30.24|30.44|30.14|190
1638995400000|2021-12-08 20:30:00|30.48|30.18|30.48|30.18|30.5|30.2|30.38|30.08|164
1638995700000|2021-12-08 20:35:00|30.46|30.16|30.47|30.17|30.53|30.23|30.43|30.13|119
1638996000000|2021-12-08 20:40:00|30.45|30.15|30.6|30.3|30.63|30.33|30.44|30.14|130
1638996300000|2021-12-08 20:45:00|30.59|30.29|30.58|30.28|30.64|30.34|30.53|30.23|130
1638996600000|2021-12-08 20:50:00|30.59|30.29|30.6|30.3|30.62|30.32|30.53|30.23|151
1638996900000|2021-12-08 20:55:00|30.59|30.29|30.6|30.3|30.64|30.34|30.54|30.24|174
1638997200000|2021-12-08 21:00:00|30.59|30.29|30.59|30.29|30.63|30.33|30.54|30.24|127
1638997500000|2021-12-08 21:05:00|30.57|30.27|30.63|30.33|30.64|30.34|30.57|30.27|107
1638997800000|2021-12-08 21:10:00|30.64|30.34|30.7|30.4|30.75|30.45|30.57|30.27|165
1638998100000|2021-12-08 21:15:00|30.71|30.41|30.69|30.39|30.71|30.41|30.62|30.32|141
1638998400000|2021-12-08 21:20:00|30.7|30.4|30.73|30.43|30.75|30.45|30.62|30.32|136
1638998700000|2021-12-08 21:25:00|30.74|30.44|30.6|30.3|30.74|30.44|30.57|30.27|96
1638999000000|2021-12-08 21:30:00|30.59|30.29|30.53|30.23|30.61|30.31|30.48|30.18|103
1638999300000|2021-12-08 21:35:00|30.52|30.22|30.51|30.21|30.54|30.24|30.45|30.15|99
1638999600000|2021-12-08 21:40:00|30.49|30.19|30.37|30.07|30.53|30.23|30.36|30.06|81
1638999900000|2021-12-08 21:45:00|30.36|30.06|30.4|30.1|30.44|30.14|30.34|30.04|110
1639000200000|2021-12-08 21:50:00|30.41|30.11|30.36|30.06|30.42|30.12|30.36|30.06|77
1639000500000|2021-12-08 21:55:00|30.37|30.07|30.31|30.01|30.38|30.08|30.29|29.99|88
1639000800000|2021-12-08 22:00:00|30.3|30|30.31|30.01|30.34|30.04|30.28|29.98|34
1639001100000|2021-12-08 22:05:00|30.32|30.02|30.18|29.88|30.32|30.02|30.18|29.88|62
1639001400000|2021-12-08 22:10:00|30.17|29.87|30.16|29.86|30.25|29.95|30.11|29.81|113
1639001700000|2021-12-08 22:15:00|30.2|29.9|30.23|29.93|30.25|29.95|30.15|29.85|93
1639002000000|2021-12-08 22:20:00|30.22|29.92|30.23|29.93|30.26|29.96|30.13|29.83|110
1639002300000|2021-12-08 22:25:00|30.22|29.92|30.22|29.92|30.23|29.93|30.18|29.88|115
1639002600000|2021-12-08 22:30:00|30.21|29.91|30.25|29.95|30.26|29.96|30.19|29.89|78
1639002900000|2021-12-08 22:35:00|30.23|29.93|30.33|30.03|30.34|30.04|30.18|29.88|110
1639003200000|2021-12-08 22:40:00|30.35|30.05|30.39|30.09|30.4|30.1|30.3|30|94
1639003500000|2021-12-08 22:45:00|30.38|30.08|30.37|30.07|30.42|30.12|30.31|30.01|92
1639003800000|2021-12-08 22:50:00|30.36|30.06|30.11|29.81|30.38|30.08|30.08|29.78|95
1639004100000|2021-12-08 22:55:00|30.1|29.8|30.09|29.79|30.14|29.84|29.99|29.69|129
1639004400000|2021-12-08 23:00:00|30.1|29.8|30.3|30|30.34|30.04|30.09|29.79|190
1639004700000|2021-12-08 23:05:00|30.29|29.99|30.44|30.14|30.44|30.14|30.29|29.99|91
1639005000000|2021-12-08 23:10:00|30.43|30.13|30.48|30.18|30.49|30.19|30.4|30.1|86
1639005300000|2021-12-08 23:15:00|30.47|30.17|30.54|30.24|30.54|30.24|30.47|30.17|76
1639005600000|2021-12-08 23:20:00|30.55|30.25|30.53|30.23|30.56|30.26|30.51|30.21|47
1639005900000|2021-12-08 23:25:00|30.52|30.22|30.51|30.21|30.55|30.25|30.49|30.19|91
1639006200000|2021-12-08 23:30:00|30.5|30.2|30.5|30.2|30.53|30.23|30.43|30.13|82
1639006500000|2021-12-08 23:35:00|30.49|30.19|30.43|30.13|30.51|30.21|30.43|30.13|38
1639006800000|2021-12-08 23:40:00|30.42|30.12|30.49|30.19|30.52|30.22|30.42|30.12|73
1639007100000|2021-12-08 23:45:00|30.5|30.2|30.74|30.44|30.95|30.65|30.45|30.15|190
1639007400000|2021-12-08 23:50:00|30.73|30.43|30.61|30.31|30.86|30.56|30.6|30.3|148
1639007700000|2021-12-08 23:55:00|30.62|30.32|30.79|30.49|30.8|30.5|30.59|30.29|111
1639008000000|2021-12-09 00:00:00|30.8|30.5|30.68|30.38|30.8|30.5|30.68|30.38|135
1639008300000|2021-12-09 00:05:00|30.67|30.37|30.68|30.38|30.71|30.41|30.64|30.34|202
1639008600000|2021-12-09 00:10:00|30.69|30.39|30.8|30.5|30.8|30.5|30.68|30.38|129
1639008900000|2021-12-09 00:15:00|30.79|30.49|30.73|30.43|30.79|30.49|30.71|30.41|52
1639009200000|2021-12-09 00:20:00|30.72|30.42|30.58|30.28|30.76|30.46|30.57|30.27|66
1639009500000|2021-12-09 00:25:00|30.59|30.29|30.52|30.22|30.61|30.31|30.51|30.21|163
1639009800000|2021-12-09 00:30:00|30.53|30.23|30.53|30.23|30.57|30.27|30.5|30.2|82
1639010100000|2021-12-09 00:35:00|30.54|30.24|30.46|30.16|30.56|30.26|30.43|30.13|51
1639010400000|2021-12-09 00:40:00|30.47|30.17|30.47|30.17|30.48|30.18|30.44|30.14|52
1639010700000|2021-12-09 00:45:00|30.48|30.18|30.53|30.23|30.57|30.27|30.45|30.15|103
1639011000000|2021-12-09 00:50:00|30.54|30.24|30.49|30.19|30.56|30.26|30.47|30.17|66
1639011300000|2021-12-09 00:55:00|30.48|30.18|30.37|30.07|30.49|30.19|30.35|30.05|84
1639011600000|2021-12-09 01:00:00|30.36|30.06|30.4|30.1|30.43|30.13|30.35|30.05|61
1639011900000|2021-12-09 01:05:00|30.39|30.09|30.31|30.01|30.4|30.1|30.31|30.01|57
1639012200000|2021-12-09 01:10:00|30.32|30.02|30.32|30.02|30.33|30.03|30.26|29.96|72
1639012500000|2021-12-09 01:15:00|30.31|30.01|30.34|30.04|30.37|30.07|30.31|30.01|58
1639012800000|2021-12-09 01:20:00|30.33|30.03|30.38|30.08|30.38|30.08|30.31|30.01|64
1639013100000|2021-12-09 01:25:00|30.37|30.07|30.32|30.02|30.38|30.08|30.31|30.01|80
1639013400000|2021-12-09 01:30:00|30.33|30.03|30.31|30.01|30.33|30.03|30.29|29.99|57
1639013700000|2021-12-09 01:35:00|30.3|30|30.34|30.04|30.37|30.07|30.3|30|51
1639014000000|2021-12-09 01:40:00|30.35|30.05|30.35|30.05|30.37|30.07|30.33|30.03|48
1639014300000|2021-12-09 01:45:00|30.36|30.06|30.32|30.02|30.36|30.06|30.3|30|45
1639014600000|2021-12-09 01:50:00|30.31|30.01|30.28|29.98|30.34|30.04|30.28|29.98|60
1639014900000|2021-12-09 01:55:00|30.29|29.99|30.06|29.76|30.29|29.99|30.06|29.76|88
1639015200000|2021-12-09 02:00:00|30.05|29.75|30.07|29.77|30.14|29.84|30.05|29.75|65
1639015500000|2021-12-09 02:05:00|30.06|29.76|29.83|29.53|30.09|29.79|29.81|29.51|87
1639015800000|2021-12-09 02:10:00|29.82|29.52|29.85|29.55|29.86|29.56|29.79|29.49|39
1639016100000|2021-12-09 02:15:00|29.84|29.54|29.85|29.55|29.88|29.58|29.83|29.53|48
1639016400000|2021-12-09 02:20:00|29.83|29.53|29.5|29.2|29.85|29.55|29.44|29.14|311
1639016700000|2021-12-09 02:25:00|29.51|29.21|29.45|29.15|29.52|29.22|29.42|29.12|95
1639017000000|2021-12-09 02:30:00|29.44|29.14|29.49|29.19|29.5|29.2|29.39|29.09|92
1639017300000|2021-12-09 02:35:00|29.5|29.2|29.55|29.25|29.55|29.25|29.46|29.16|57
1639017600000|2021-12-09 02:40:00|29.52|29.22|29.58|29.28|29.63|29.33|29.52|29.22|82
1639017900000|2021-12-09 02:45:00|29.59|29.29|29.6|29.3|29.63|29.33|29.58|29.28|69
1639018200000|2021-12-09 02:50:00|29.59|29.29|29.55|29.25|29.62|29.32|29.5|29.2|68
1639018500000|2021-12-09 02:55:00|29.56|29.26|29.58|29.28|29.61|29.31|29.53|29.23|74
1639018800000|2021-12-09 03:00:00|29.57|29.27|29.61|29.31|29.61|29.31|29.53|29.23|96
1639019100000|2021-12-09 03:05:00|29.59|29.29|29.61|29.31|29.62|29.32|29.54|29.24|60
1639019400000|2021-12-09 03:10:00|29.59|29.29|29.55|29.25|29.61|29.31|29.49|29.19|95
1639019700000|2021-12-09 03:15:00|29.54|29.24|29.54|29.24|29.59|29.29|29.51|29.21|81
1639020000000|2021-12-09 03:20:00|29.53|29.23|29.5|29.2|29.56|29.26|29.5|29.2|102
1639020300000|2021-12-09 03:25:00|29.51|29.21|29.49|29.19|29.56|29.26|29.47|29.17|43
1639020600000|2021-12-09 03:30:00|29.5|29.2|29.47|29.17|29.53|29.23|29.44|29.14|76
1639020900000|2021-12-09 03:35:00|29.46|29.16|29.41|29.11|29.48|29.18|29.41|29.11|45
1639021200000|2021-12-09 03:40:00|29.42|29.12|29.45|29.15|29.45|29.15|29.38|29.08|122
1639021500000|2021-12-09 03:45:00|29.44|29.14|29.39|29.09|29.48|29.18|29.33|29.03|172
1639021800000|2021-12-09 03:50:00|29.38|29.08|29.46|29.16|29.49|29.19|29.34|29.04|104
1639022100000|2021-12-09 03:55:00|29.47|29.17|29.39|29.09|29.47|29.17|29.38|29.08|86
1639022400000|2021-12-09 04:00:00|29.38|29.08|29.53|29.23|29.53|29.23|29.35|29.05|111
1639022700000|2021-12-09 04:05:00|29.52|29.22|29.5|29.2|29.53|29.23|29.44|29.14|97
1639023000000|2021-12-09 04:10:00|29.51|29.21|29.64|29.34|29.68|29.38|29.5|29.2|110
1639023300000|2021-12-09 04:15:00|29.65|29.35|29.62|29.32|29.69|29.39|29.61|29.31|63
1639023600000|2021-12-09 04:20:00|29.63|29.33|29.67|29.37|29.71|29.41|29.63|29.33|82
1639023900000|2021-12-09 04:25:00|29.68|29.38|29.98|29.68|30|29.7|29.66|29.36|111
1639024200000|2021-12-09 04:30:00|30|29.7|29.82|29.52|30.02|29.72|29.81|29.51|139
1639024500000|2021-12-09 04:35:00|29.8|29.5|29.74|29.44|29.82|29.52|29.74|29.44|114
1639024800000|2021-12-09 04:40:00|29.73|29.43|29.74|29.44|29.76|29.46|29.6|29.3|140
1639025100000|2021-12-09 04:45:00|29.75|29.45|29.7|29.4|29.78|29.48|29.69|29.39|102
1639025400000|2021-12-09 04:50:00|29.71|29.41|29.73|29.43|29.77|29.47|29.68|29.38|95
1639025700000|2021-12-09 04:55:00|29.72|29.42|29.69|29.39|29.77|29.47|29.69|29.39|83
1639026000000|2021-12-09 05:00:00|29.71|29.41|29.76|29.46|29.85|29.55|29.69|29.39|110
1639026300000|2021-12-09 05:05:00|29.75|29.45|29.68|29.38|29.81|29.51|29.65|29.35|81
1639026600000|2021-12-09 05:10:00|29.65|29.35|29.68|29.38|29.73|29.43|29.64|29.34|62
1639026900000|2021-12-09 05:15:00|29.67|29.37|29.56|29.26|29.7|29.4|29.56|29.26|53
1639027200000|2021-12-09 05:20:00|29.55|29.25|29.57|29.27|29.59|29.29|29.52|29.22|70
1639027500000|2021-12-09 05:25:00|29.58|29.28|29.6|29.3|29.62|29.32|29.54|29.24|99
1639027800000|2021-12-09 05:30:00|29.59|29.29|29.59|29.29|29.61|29.31|29.55|29.25|85
1639028100000|2021-12-09 05:35:00|29.6|29.3|29.63|29.33|29.63|29.33|29.56|29.26|68
1639028400000|2021-12-09 05:40:00|29.64|29.34|29.62|29.32|29.66|29.36|29.6|29.3|46
1639028700000|2021-12-09 05:45:00|29.61|29.31|29.67|29.37|29.69|29.39|29.61|29.31|60
1639029000000|2021-12-09 05:50:00|29.66|29.36|29.65|29.35|29.68|29.38|29.61|29.31|41
1639029300000|2021-12-09 05:55:00|29.64|29.34|29.6|29.3|29.66|29.36|29.57|29.27|46
1639029600000|2021-12-09 06:00:00|29.61|29.31|29.59|29.29|29.61|29.31|29.55|29.25|84
1639029900000|2021-12-09 06:05:00|29.58|29.28|29.59|29.29|29.61|29.31|29.54|29.24|55
1639030200000|2021-12-09 06:10:00|29.6|29.3|29.61|29.31|29.64|29.34|29.58|29.28|69
1639030500000|2021-12-09 06:15:00|29.62|29.32|29.63|29.33|29.63|29.33|29.56|29.26|54
1639030800000|2021-12-09 06:20:00|29.61|29.31|29.67|29.37|29.71|29.41|29.58|29.28|79
1639031100000|2021-12-09 06:25:00|29.68|29.38|29.62|29.32|29.68|29.38|29.61|29.31|56
1639031400000|2021-12-09 06:30:00|29.63|29.33|29.53|29.23|29.66|29.36|29.53|29.23|91
1639031700000|2021-12-09 06:35:00|29.52|29.22|29.38|29.08|29.52|29.22|29.36|29.06|68
1639032000000|2021-12-09 06:40:00|29.37|29.07|29.43|29.13|29.44|29.14|29.36|29.06|74
1639032300000|2021-12-09 06:45:00|29.44|29.14|29.55|29.25|29.55|29.25|29.4|29.1|79
1639032600000|2021-12-09 06:50:00|29.49|29.19|29.45|29.15|29.55|29.25|29.42|29.12|98
1639032900000|2021-12-09 06:55:00|29.44|29.14|29.49|29.19|29.53|29.23|29.44|29.14|45
1639033200000|2021-12-09 07:00:00|29.48|29.18|29.43|29.13|29.5|29.2|29.41|29.11|81
1639033500000|2021-12-09 07:05:00|29.41|29.11|29.25|28.95|29.44|29.14|29.2|28.9|157
1639033800000|2021-12-09 07:10:00|29.26|28.96|29.33|29.03|29.34|29.04|29.22|28.92|101
1639034100000|2021-12-09 07:15:00|29.34|29.04|29.42|29.12|29.43|29.13|29.34|29.04|66
1639034400000|2021-12-09 07:20:00|29.41|29.11|29.57|29.27|29.59|29.29|29.41|29.11|113
1639034700000|2021-12-09 07:25:00|29.56|29.26|29.4|29.1|29.58|29.28|29.39|29.09|100
1639035000000|2021-12-09 07:30:00|29.38|29.08|29.73|29.43|29.8|29.5|29.35|29.05|204
1639035300000|2021-12-09 07:35:00|29.72|29.42|29.7|29.4|29.72|29.42|29.54|29.24|139
1639035600000|2021-12-09 07:40:00|29.68|29.38|29.64|29.34|29.72|29.42|29.58|29.28|79
1639035900000|2021-12-09 07:45:00|29.63|29.33|29.63|29.33|29.63|29.33|29.52|29.22|87
1639036200000|2021-12-09 07:50:00|29.64|29.34|29.61|29.31|29.64|29.34|29.53|29.23|92
1639036500000|2021-12-09 07:55:00|29.62|29.32|29.53|29.23|29.62|29.32|29.49|29.19|98
1639036800000|2021-12-09 08:00:00|29.52|29.22|29.45|29.15|29.54|29.24|29.44|29.14|77
1639037100000|2021-12-09 08:05:00|29.44|29.14|29.39|29.09|29.46|29.16|29.36|29.06|82
1639037400000|2021-12-09 08:10:00|29.38|29.08|29.35|29.05|29.38|29.08|29.31|29.01|115
1639037700000|2021-12-09 08:15:00|29.32|29.02|29.32|29.02|29.44|29.14|29.31|29.01|95
1639038000000|2021-12-09 08:20:00|29.31|29.01|29.29|28.99|29.32|29.02|29.25|28.95|88
1639038300000|2021-12-09 08:25:00|29.3|29|29.33|29.03|29.34|29.04|29.24|28.94|62
1639038600000|2021-12-09 08:30:00|29.32|29.02|29.36|29.06|29.41|29.11|29.27|28.97|103
1639038900000|2021-12-09 08:35:00|29.35|29.05|29.3|29|29.35|29.05|29.09|28.79|186
1639039200000|2021-12-09 08:40:00|29.29|28.99|29.29|28.99|29.3|29|29.21|28.91|101
1639039500000|2021-12-09 08:45:00|29.3|29|29.32|29.02|29.35|29.05|29.26|28.96|86
1639039800000|2021-12-09 08:50:00|29.3|29|29.35|29.05|29.37|29.07|29.25|28.95|72
1639040100000|2021-12-09 08:55:00|29.34|29.04|29.36|29.06|29.41|29.11|29.31|29.01|70
1639040400000|2021-12-09 09:00:00|29.35|29.05|29.33|29.03|29.36|29.06|29.27|28.97|113
1639040700000|2021-12-09 09:05:00|29.31|29.01|29.25|28.95|29.33|29.03|29.16|28.86|108
1639041000000|2021-12-09 09:10:00|29.24|28.94|29.14|28.84|29.26|28.96|29.14|28.84|72
1639041300000|2021-12-09 09:15:00|29.15|28.85|29.16|28.86|29.19|28.89|29.07|28.77|156
1639041600000|2021-12-09 09:20:00|29.14|28.84|29.19|28.89|29.21|28.91|29.11|28.81|102
1639041900000|2021-12-09 09:25:00|29.17|28.87|29.14|28.84|29.19|28.89|29.07|28.77|97
1639042200000|2021-12-09 09:30:00|29.13|28.83|28.96|28.66|29.14|28.84|28.89|28.59|174
1639042500000|2021-12-09 09:35:00|28.95|28.65|28.96|28.66|29.02|28.72|28.9|28.6|183
1639042800000|2021-12-09 09:40:00|28.97|28.67|29.27|28.97|29.31|29.01|28.96|28.66|219
1639043100000|2021-12-09 09:45:00|29.26|28.96|29.43|29.13|29.44|29.14|29.24|28.94|171
1639043400000|2021-12-09 09:50:00|29.42|29.12|29.87|29.57|30.01|29.71|29.42|29.12|344
1639043700000|2021-12-09 09:55:00|29.85|29.55|30.17|29.87|30.17|29.87|29.75|29.45|217
1639044000000|2021-12-09 10:00:00|30.18|29.88|29.71|29.41|30.36|30.06|29.71|29.41|309
1639044300000|2021-12-09 10:05:00|29.73|29.43|29.5|29.2|29.83|29.53|29.46|29.16|212
1639044600000|2021-12-09 10:10:00|29.51|29.21|29.59|29.29|29.62|29.32|29.46|29.16|136
1639044900000|2021-12-09 10:15:00|29.58|29.28|29.61|29.31|29.77|29.47|29.54|29.24|150
1639045200000|2021-12-09 10:20:00|29.6|29.3|29.6|29.3|29.66|29.36|29.56|29.26|100
1639045500000|2021-12-09 10:25:00|29.61|29.31|29.4|29.1|29.61|29.31|29.38|29.08|113
1639045800000|2021-12-09 10:30:00|29.39|29.09|29.43|29.13|29.46|29.16|29.36|29.06|175
1639046100000|2021-12-09 10:35:00|29.42|29.12|29.51|29.21|29.54|29.24|29.41|29.11|159
1639046400000|2021-12-09 10:40:00|29.49|29.19|29.52|29.22|29.57|29.27|29.49|29.19|119
1639046700000|2021-12-09 10:45:00|29.53|29.23|29.57|29.27|29.59|29.29|29.44|29.14|130
1639047000000|2021-12-09 10:50:00|29.58|29.28|29.44|29.14|29.6|29.3|29.36|29.06|162
1639047300000|2021-12-09 10:55:00|29.43|29.13|29.46|29.16|29.5|29.2|29.36|29.06|104
1639047600000|2021-12-09 11:00:00|29.47|29.17|29.43|29.13|29.74|29.44|29.43|29.13|168
1639047900000|2021-12-09 11:05:00|29.42|29.12|29.39|29.09|29.42|29.12|29.36|29.06|108
1639048200000|2021-12-09 11:10:00|29.41|29.11|29.26|28.96|29.43|29.13|29.26|28.96|125
1639048500000|2021-12-09 11:15:00|29.27|28.97|29.17|28.87|29.27|28.97|29.14|28.84|76
1639048800000|2021-12-09 11:20:00|29.18|28.88|29.15|28.85|29.22|28.92|29.13|28.83|69
1639049100000|2021-12-09 11:25:00|29.14|28.84|29.08|28.78|29.15|28.85|29.03|28.73|77
1639049400000|2021-12-09 11:30:00|29.07|28.77|29.03|28.73|29.11|28.81|29.02|28.72|61
1639049700000|2021-12-09 11:35:00|29.02|28.72|29.07|28.77|29.1|28.8|29.01|28.71|85
1639050000000|2021-12-09 11:40:00|29.06|28.76|29.19|28.89|29.21|28.91|29.06|28.76|88
1639050300000|2021-12-09 11:45:00|29.2|28.9|29.26|28.96|29.27|28.97|29.16|28.86|81
1639050600000|2021-12-09 11:50:00|29.27|28.97|29.23|28.93|29.28|28.98|29.23|28.93|85
1639050900000|2021-12-09 11:55:00|29.24|28.94|29.24|28.94|29.31|29.01|29.22|28.92|81
1639051200000|2021-12-09 12:00:00|29.25|28.95|29.14|28.84|29.33|29.03|29.09|28.79|137
1639051500000|2021-12-09 12:05:00|29.13|28.83|29.42|29.12|29.42|29.12|29.13|28.83|144
1639051800000|2021-12-09 12:10:00|29.44|29.14|29.58|29.28|29.63|29.33|29.4|29.1|165
1639052100000|2021-12-09 12:15:00|29.57|29.27|29.38|29.08|29.71|29.41|29.34|29.04|155
1639052400000|2021-12-09 12:20:00|29.37|29.07|29.52|29.22|29.53|29.23|29.36|29.06|140
1639052700000|2021-12-09 12:25:00|29.51|29.21|29.47|29.17|29.52|29.22|29.44|29.14|135
1639053000000|2021-12-09 12:30:00|29.46|29.16|29.41|29.11|29.47|29.17|29.37|29.07|109
1639053300000|2021-12-09 12:35:00|29.42|29.12|29.5|29.2|29.53|29.23|29.37|29.07|160
1639053600000|2021-12-09 12:40:00|29.51|29.21|29.65|29.35|29.66|29.36|29.48|29.18|114
1639053900000|2021-12-09 12:45:00|29.64|29.34|29.69|29.39|29.75|29.45|29.58|29.28|180
1639054200000|2021-12-09 12:50:00|29.68|29.38|29.57|29.27|29.68|29.38|29.52|29.22|143
1639054500000|2021-12-09 12:55:00|29.58|29.28|29.62|29.32|29.62|29.32|29.54|29.24|148
1639054800000|2021-12-09 13:00:00|29.6|29.3|29.51|29.21|29.61|29.31|29.48|29.18|140
1639055100000|2021-12-09 13:05:00|29.5|29.2|29.35|29.05|29.5|29.2|29.32|29.02|119
1639055400000|2021-12-09 13:10:00|29.36|29.06|29.29|28.99|29.39|29.09|29.27|28.97|111
1639055700000|2021-12-09 13:15:00|29.3|29|29.27|28.97|29.36|29.06|29.26|28.96|100
1639056000000|2021-12-09 13:20:00|29.28|28.98|29.08|28.78|29.28|28.98|29.04|28.74|132
1639056300000|2021-12-09 13:25:00|29.07|28.77|29.09|28.79|29.11|28.81|29.02|28.72|145
1639056600000|2021-12-09 13:30:00|29.1|28.8|29.05|28.75|29.11|28.81|28.99|28.69|116
1639056900000|2021-12-09 13:35:00|29.06|28.76|29.21|28.91|29.21|28.91|29.03|28.73|120
1639057200000|2021-12-09 13:40:00|29.2|28.9|29.24|28.94|29.3|29|29.16|28.86|124
1639057500000|2021-12-09 13:45:00|29.23|28.93|29.18|28.88|29.34|29.04|29.17|28.87|136
1639057800000|2021-12-09 13:50:00|29.17|28.87|29.25|28.95|29.29|28.99|29.16|28.86|116
1639058100000|2021-12-09 13:55:00|29.24|28.94|29.22|28.92|29.26|28.96|29.17|28.87|117
1639058400000|2021-12-09 14:00:00|29.23|28.93|29.35|29.05|29.37|29.07|29.21|28.91|170
1639058700000|2021-12-09 14:05:00|29.34|29.04|29.23|28.93|29.36|29.06|29.23|28.93|110
1639059000000|2021-12-09 14:10:00|29.24|28.94|29.27|28.97|29.27|28.97|29.19|28.89|118
1639059300000|2021-12-09 14:15:00|29.26|28.96|29.18|28.88|29.37|29.07|29.17|28.87|146
1639059600000|2021-12-09 14:20:00|29.17|28.87|28.9|28.6|29.18|28.88|28.9|28.6|195
1639059900000|2021-12-09 14:25:00|28.91|28.61|29|28.7|29.07|28.77|28.88|28.58|154
1639060200000|2021-12-09 14:30:00|29.01|28.71|28.85|28.55|29.02|28.72|28.73|28.43|280
1639060500000|2021-12-09 14:35:00|28.84|28.54|28.78|28.48|28.91|28.61|28.76|28.46|181
1639060800000|2021-12-09 14:40:00|28.79|28.49|28.78|28.48|28.87|28.57|28.76|28.46|163
1639061100000|2021-12-09 14:45:00|28.77|28.47|28.55|28.25|28.79|28.49|28.47|28.17|227
1639061400000|2021-12-09 14:50:00|28.56|28.26|28.61|28.31|28.69|28.39|28.55|28.25|286
1639061700000|2021-12-09 14:55:00|28.6|28.3|28.59|28.29|28.65|28.35|28.52|28.22|162
1639062000000|2021-12-09 15:00:00|28.6|28.3|28.62|28.32|28.64|28.34|28.48|28.18|249
1639062300000|2021-12-09 15:05:00|28.61|28.31|28.78|28.48|28.89|28.59|28.6|28.3|259
1639062600000|2021-12-09 15:10:00|28.77|28.47|28.8|28.5|28.84|28.54|28.68|28.38|210
1639062900000|2021-12-09 15:15:00|28.81|28.51|28.59|28.29|28.88|28.58|28.59|28.29|157
1639063200000|2021-12-09 15:20:00|28.6|28.3|28.44|28.14|28.62|28.32|28.42|28.12|262
1639063500000|2021-12-09 15:25:00|28.46|28.16|28.38|28.08|28.52|28.22|28.35|28.05|231
1639063800000|2021-12-09 15:30:00|28.37|28.07|28.47|28.17|28.49|28.19|28.3|28|198
1639064100000|2021-12-09 15:35:00|28.46|28.16|28.49|28.19|28.52|28.22|28.43|28.13|202
1639064400000|2021-12-09 15:40:00|28.48|28.18|28.51|28.21|28.56|28.26|28.42|28.12|172
1639064700000|2021-12-09 15:45:00|28.52|28.22|28.72|28.42|28.74|28.44|28.51|28.21|223
1639065000000|2021-12-09 15:50:00|28.71|28.41|28.64|28.34|28.76|28.46|28.61|28.31|126
1639065300000|2021-12-09 15:55:00|28.65|28.35|28.69|28.39|28.74|28.44|28.55|28.25|146
1639065600000|2021-12-09 16:00:00|28.68|28.38|28.6|28.3|28.74|28.44|28.6|28.3|178
1639065900000|2021-12-09 16:05:00|28.61|28.31|28.65|28.35|28.7|28.4|28.58|28.28|132
1639066200000|2021-12-09 16:10:00|28.66|28.36|28.43|28.13|28.73|28.43|28.42|28.12|125
1639066500000|2021-12-09 16:15:00|28.42|28.12|28.62|28.32|28.64|28.34|28.39|28.09|208
1639066800000|2021-12-09 16:20:00|28.61|28.31|28.64|28.34|28.65|28.35|28.53|28.23|159
1639067100000|2021-12-09 16:25:00|28.63|28.33|28.66|28.36|28.68|28.38|28.6|28.3|127
1639067400000|2021-12-09 16:30:00|28.65|28.35|28.68|28.38|28.72|28.42|28.64|28.34|141
1639067700000|2021-12-09 16:35:00|28.69|28.39|28.76|28.46|28.76|28.46|28.67|28.37|88
1639068000000|2021-12-09 16:40:00|28.77|28.47|28.72|28.42|28.79|28.49|28.72|28.42|135
1639068300000|2021-12-09 16:45:00|28.71|28.41|28.7|28.4|28.73|28.43|28.64|28.34|114
1639068600000|2021-12-09 16:50:00|28.71|28.41|28.69|28.39|28.79|28.49|28.69|28.39|102
1639068900000|2021-12-09 16:55:00|28.71|28.41|28.61|28.31|28.75|28.45|28.6|28.3|95
1639069200000|2021-12-09 17:00:00|28.62|28.32|28.76|28.46|28.8|28.5|28.6|28.3|165
1639069500000|2021-12-09 17:05:00|28.77|28.47|28.76|28.46|28.79|28.49|28.7|28.4|157
1639069800000|2021-12-09 17:10:00|28.74|28.44|28.72|28.42|28.77|28.47|28.7|28.4|111
1639070100000|2021-12-09 17:15:00|28.71|28.41|28.71|28.41|28.79|28.49|28.69|28.39|130
1639070400000|2021-12-09 17:20:00|28.7|28.4|28.69|28.39|28.71|28.41|28.6|28.3|139
1639070700000|2021-12-09 17:25:00|28.68|28.38|28.64|28.34|28.71|28.41|28.61|28.31|114
1639071000000|2021-12-09 17:30:00|28.63|28.33|28.68|28.38|28.68|28.38|28.52|28.22|154
1639071300000|2021-12-09 17:35:00|28.67|28.37|28.51|28.21|28.7|28.4|28.51|28.21|108
1639071600000|2021-12-09 17:40:00|28.52|28.22|28.48|28.18|28.56|28.26|28.48|28.18|105
1639071900000|2021-12-09 17:45:00|28.49|28.19|28.56|28.26|28.57|28.27|28.48|28.18|166
1639072200000|2021-12-09 17:50:00|28.55|28.25|28.5|28.2|28.62|28.32|28.5|28.2|111
1639072500000|2021-12-09 17:55:00|28.51|28.21|28.38|28.08|28.52|28.22|28.24|27.94|165
1639072800000|2021-12-09 18:00:00|28.39|28.09|28.41|28.11|28.49|28.19|28.38|28.08|214
1639073100000|2021-12-09 18:05:00|28.42|28.12|28.42|28.12|28.46|28.16|28.34|28.04|156
1639073400000|2021-12-09 18:10:00|28.43|28.13|28.38|28.08|28.44|28.14|28.33|28.03|116
1639073700000|2021-12-09 18:15:00|28.39|28.09|28.41|28.11|28.47|28.17|28.34|28.04|180
1639074000000|2021-12-09 18:20:00|28.4|28.1|28.34|28.04|28.43|28.13|28.27|27.97|200
1639074300000|2021-12-09 18:25:00|28.33|28.03|28.23|27.93|28.34|28.04|28.1|27.8|274
1639074600000|2021-12-09 18:30:00|28.22|27.92|28.18|27.88|28.29|27.99|28.16|27.86|221
1639074900000|2021-12-09 18:35:00|28.19|27.89|28.17|27.87|28.2|27.9|28.02|27.72|194
1639075200000|2021-12-09 18:40:00|28.16|27.86|28.07|27.77|28.2|27.9|28.07|27.77|181
1639075500000|2021-12-09 18:45:00|28.06|27.76|28|27.7|28.13|27.83|27.91|27.61|220
1639075800000|2021-12-09 18:50:00|27.98|27.68|27.94|27.64|28|27.7|27.74|27.44|212
1639076100000|2021-12-09 18:55:00|27.93|27.63|28.01|27.71|28.08|27.78|27.91|27.61|221
1639076400000|2021-12-09 19:00:00|28.02|27.72|28|27.7|28.15|27.85|28|27.7|173
1639076700000|2021-12-09 19:05:00|27.99|27.69|28.07|27.77|28.18|27.88|27.98|27.68|148
1639077000000|2021-12-09 19:10:00|28.06|27.76|27.88|27.58|28.08|27.78|27.88|27.58|159
1639077300000|2021-12-09 19:15:00|27.89|27.59|27.95|27.65|28|27.7|27.83|27.53|175
1639077600000|2021-12-09 19:20:00|27.97|27.67|28.01|27.71|28.01|27.71|27.91|27.61|127
1639077900000|2021-12-09 19:25:00|28|27.7|27.93|27.63|28.02|27.72|27.93|27.63|99
1639078200000|2021-12-09 19:30:00|27.94|27.64|28.03|27.73|28.05|27.75|27.93|27.63|178
1639078500000|2021-12-09 19:35:00|28.04|27.74|28.14|27.84|28.14|27.84|28.03|27.73|115
1639078800000|2021-12-09 19:40:00|28.15|27.85|28.07|27.77|28.18|27.88|28.03|27.73|128
1639079100000|2021-12-09 19:45:00|28.06|27.76|28.07|27.77|28.07|27.77|28.02|27.72|98
1639079400000|2021-12-09 19:50:00|28.08|27.78|28.02|27.72|28.13|27.83|28.02|27.72|116
1639079700000|2021-12-09 19:55:00|28.01|27.71|27.96|27.66|28.03|27.73|27.95|27.65|107
1639080000000|2021-12-09 20:00:00|27.95|27.65|27.9|27.6|28.03|27.73|27.9|27.6|155
1639080300000|2021-12-09 20:05:00|27.91|27.61|27.82|27.52|27.92|27.62|27.8|27.5|164
1639080600000|2021-12-09 20:10:00|27.81|27.51|27.81|27.51|27.86|27.56|27.78|27.48|221
1639080900000|2021-12-09 20:15:00|27.8|27.5|28.11|27.81|28.12|27.82|27.8|27.5|196
1639081200000|2021-12-09 20:20:00|28.12|27.82|28.04|27.74|28.13|27.83|28.02|27.72|186
1639081500000|2021-12-09 20:25:00|28.03|27.73|27.96|27.66|28.05|27.75|27.95|27.65|134
1639081800000|2021-12-09 20:30:00|27.95|27.65|27.84|27.54|28.04|27.74|27.82|27.52|163
1639082100000|2021-12-09 20:35:00|27.82|27.52|27.91|27.61|27.92|27.62|27.8|27.5|154
1639082400000|2021-12-09 20:40:00|27.9|27.6|27.82|27.52|27.9|27.6|27.79|27.49|178
1639082700000|2021-12-09 20:45:00|27.83|27.53|27.92|27.62|27.98|27.68|27.79|27.49|165
1639083000000|2021-12-09 20:50:00|27.91|27.61|27.9|27.6|27.93|27.63|27.84|27.54|161
1639083300000|2021-12-09 20:55:00|27.89|27.59|28.15|27.85|28.15|27.85|27.83|27.53|210
1639083600000|2021-12-09 21:00:00|28.14|27.84|27.96|27.66|28.17|27.87|27.94|27.64|158
1639083900000|2021-12-09 21:05:00|27.95|27.65|28.03|27.73|28.06|27.76|27.94|27.64|143
1639084200000|2021-12-09 21:10:00|28.04|27.74|28.03|27.73|28.06|27.76|27.99|27.69|102
1639084500000|2021-12-09 21:15:00|28.02|27.72|28.07|27.77|28.08|27.78|27.92|27.62|129
1639084800000|2021-12-09 21:20:00|28.08|27.78|27.98|27.68|28.1|27.8|27.96|27.66|176
1639085100000|2021-12-09 21:25:00|27.99|27.69|28.07|27.77|28.11|27.81|27.95|27.65|131
1639085400000|2021-12-09 21:30:00|28.06|27.76|28|27.7|28.09|27.79|27.96|27.66|99
1639085700000|2021-12-09 21:35:00|28.01|27.71|28.06|27.76|28.06|27.76|27.97|27.67|86
1639086000000|2021-12-09 21:40:00|28.05|27.75|28.14|27.84|28.14|27.84|28.03|27.73|100
1639086300000|2021-12-09 21:45:00|28.15|27.85|28.07|27.77|28.18|27.88|28.03|27.73|111
1639086600000|2021-12-09 21:50:00|28.08|27.78|28.11|27.81|28.12|27.82|28.06|27.76|109
1639086900000|2021-12-09 21:55:00|28.1|27.8|28.05|27.75|28.11|27.81|27.99|27.69|106
1639087200000|2021-12-09 22:00:00|28.06|27.76|28.23|27.93|28.23|27.93|28.06|27.76|89
1639087500000|2021-12-09 22:05:00|28.24|27.94|28.28|27.98|28.34|28.04|28.18|27.88|126
1639087800000|2021-12-09 22:10:00|28.27|27.97|28.15|27.85|28.27|27.97|28.13|27.83|137
1639088100000|2021-12-09 22:15:00|28.14|27.84|28.19|27.89|28.19|27.89|28.07|27.77|112
1639088400000|2021-12-09 22:20:00|28.18|27.88|28.1|27.8|28.2|27.9|28.07|27.77|82
1639088700000|2021-12-09 22:25:00|28.11|27.81|28.12|27.82|28.13|27.83|28.08|27.78|68
1639089000000|2021-12-09 22:30:00|28.13|27.83|28.1|27.8|28.13|27.83|28.09|27.79|45
1639089300000|2021-12-09 22:35:00|28.09|27.79|28.06|27.76|28.1|27.8|28.06|27.76|23
1639089600000|2021-12-09 22:40:00|28.05|27.75|27.83|27.53|28.06|27.76|27.81|27.51|120
1639089900000|2021-12-09 22:45:00|27.82|27.52|27.95|27.65|27.95|27.65|27.82|27.52|70
1639090200000|2021-12-09 22:50:00|27.96|27.66|27.95|27.65|28|27.7|27.94|27.64|119
1639090500000|2021-12-09 22:55:00|27.96|27.66|27.9|27.6|27.96|27.66|27.89|27.59|63
1639090800000|2021-12-09 23:00:00|27.91|27.61|27.87|27.57|27.93|27.63|27.85|27.55|129
1639091100000|2021-12-09 23:05:00|27.86|27.56|27.94|27.64|27.95|27.65|27.85|27.55|73
1639091400000|2021-12-09 23:10:00|27.95|27.65|27.98|27.68|27.98|27.68|27.9|27.6|70
1639091700000|2021-12-09 23:15:00|27.99|27.69|28.02|27.72|28.04|27.74|27.99|27.69|99
1639092000000|2021-12-09 23:20:00|28.01|27.71|27.99|27.69|28.01|27.71|27.89|27.59|116
1639092300000|2021-12-09 23:25:00|28|27.7|27.94|27.64|28|27.7|27.89|27.59|80
1639092600000|2021-12-09 23:30:00|27.95|27.65|27.95|27.65|28|27.7|27.92|27.62|71
1639092900000|2021-12-09 23:35:00|27.96|27.66|27.92|27.62|27.96|27.66|27.85|27.55|114
1639093200000|2021-12-09 23:40:00|27.93|27.63|27.82|27.52|27.95|27.65|27.82|27.52|104
1639093500000|2021-12-09 23:45:00|27.83|27.53|27.85|27.55|27.87|27.57|27.78|27.48|149
1639093800000|2021-12-09 23:50:00|27.84|27.54|27.7|27.4|27.84|27.54|27.68|27.38|93
1639094100000|2021-12-09 23:55:00|27.69|27.39|27.51|27.21|27.72|27.42|27.51|27.21|176
1639094400000|2021-12-10 00:00:00|27.52|27.22|27.47|27.17|27.62|27.32|27.39|27.09|231
1639094700000|2021-12-10 00:05:00|27.48|27.18|27.74|27.44|27.75|27.45|27.47|27.17|177
1639095000000|2021-12-10 00:10:00|27.75|27.45|27.79|27.49|27.89|27.59|27.69|27.39|162
1639095300000|2021-12-10 00:15:00|27.78|27.48|27.75|27.45|27.85|27.55|27.74|27.44|177
1639095600000|2021-12-10 00:20:00|27.74|27.44|27.82|27.52|27.83|27.53|27.68|27.38|133
1639095900000|2021-12-10 00:25:00|27.81|27.51|27.8|27.5|27.81|27.51|27.71|27.41|108
1639096200000|2021-12-10 00:30:00|27.79|27.49|28.14|27.84|28.21|27.91|27.79|27.49|254
1639096500000|2021-12-10 00:35:00|28.13|27.83|28.01|27.71|28.19|27.89|27.99|27.69|193
1639096800000|2021-12-10 00:40:00|28.02|27.72|27.98|27.68|28.02|27.72|27.81|27.51|222
1639097100000|2021-12-10 00:45:00|27.97|27.67|27.91|27.61|27.99|27.69|27.88|27.58|128
1639097400000|2021-12-10 00:50:00|27.9|27.6|27.84|27.54|27.95|27.65|27.83|27.53|157
1639097700000|2021-12-10 00:55:00|27.83|27.53|27.76|27.46|27.86|27.56|27.74|27.44|129
1639098000000|2021-12-10 01:00:00|27.77|27.47|27.59|27.29|27.8|27.5|27.59|27.29|135
1639098300000|2021-12-10 01:05:00|27.61|27.31|27.7|27.4|27.7|27.4|27.53|27.23|172
1639098600000|2021-12-10 01:10:00|27.71|27.41|27.88|27.58|27.89|27.59|27.68|27.38|93
1639098900000|2021-12-10 01:15:00|27.89|27.59|27.94|27.64|27.94|27.64|27.85|27.55|150
1639099200000|2021-12-10 01:20:00|27.93|27.63|27.92|27.62|27.97|27.67|27.9|27.6|175
1639099500000|2021-12-10 01:25:00|27.91|27.61|27.94|27.64|27.97|27.67|27.84|27.54|164
1639099800000|2021-12-10 01:30:00|27.95|27.65|27.9|27.6|27.97|27.67|27.85|27.55|159
1639100100000|2021-12-10 01:35:00|27.91|27.61|27.96|27.66|27.98|27.68|27.86|27.56|127
1639100400000|2021-12-10 01:40:00|27.95|27.65|27.94|27.64|27.97|27.67|27.91|27.61|117
1639100700000|2021-12-10 01:45:00|27.93|27.63|27.89|27.59|27.94|27.64|27.84|27.54|105
1639101000000|2021-12-10 01:50:00|27.88|27.58|27.97|27.67|27.98|27.68|27.88|27.58|64
1639101300000|2021-12-10 01:55:00|27.98|27.68|27.86|27.56|27.99|27.69|27.86|27.56|80
1639101600000|2021-12-10 02:00:00|27.88|27.58|27.87|27.57|27.95|27.65|27.84|27.54|137
1639101900000|2021-12-10 02:05:00|27.86|27.56|27.73|27.43|27.87|27.57|27.71|27.41|122
1639102200000|2021-12-10 02:10:00|27.74|27.44|27.84|27.54|27.85|27.55|27.69|27.39|135
1639102500000|2021-12-10 02:15:00|27.85|27.55|28.04|27.74|28.06|27.76|27.81|27.51|173
1639102800000|2021-12-10 02:20:00|28.03|27.73|28.06|27.76|28.09|27.79|28|27.7|142
1639103100000|2021-12-10 02:25:00|28.07|27.77|27.99|27.69|28.08|27.78|27.99|27.69|89
1639103400000|2021-12-10 02:30:00|27.98|27.68|28.04|27.74|28.04|27.74|27.95|27.65|98
1639103700000|2021-12-10 02:35:00|28.03|27.73|28.05|27.75|28.06|27.76|28.01|27.71|102
1639104000000|2021-12-10 02:40:00|28.04|27.74|28.03|27.73|28.07|27.77|27.96|27.66|94
1639104300000|2021-12-10 02:45:00|28.04|27.74|27.98|27.68|28.04|27.74|27.98|27.68|79
1639104600000|2021-12-10 02:50:00|27.97|27.67|27.92|27.62|27.98|27.68|27.91|27.61|57
1639104900000|2021-12-10 02:55:00|27.91|27.61|27.98|27.68|28.01|27.71|27.88|27.58|77
1639105200000|2021-12-10 03:00:00|27.97|27.67|27.89|27.59|28.01|27.71|27.89|27.59|82
1639105500000|2021-12-10 03:05:00|27.9|27.6|27.82|27.52|27.9|27.6|27.81|27.51|62
1639105800000|2021-12-10 03:10:00|27.83|27.53|27.79|27.49|27.85|27.55|27.76|27.46|95
1639106100000|2021-12-10 03:15:00|27.78|27.48|27.79|27.49|27.85|27.55|27.75|27.45|97
1639106400000|2021-12-10 03:20:00|27.8|27.5|27.77|27.47|27.82|27.52|27.73|27.43|94
1639106700000|2021-12-10 03:25:00|27.78|27.48|27.72|27.42|27.78|27.48|27.72|27.42|72
1639107000000|2021-12-10 03:30:00|27.71|27.41|27.71|27.41|27.73|27.43|27.69|27.39|60
1639107300000|2021-12-10 03:35:00|27.7|27.4|27.68|27.38|27.72|27.42|27.66|27.36|62
1639107600000|2021-12-10 03:40:00|27.67|27.37|27.64|27.34|27.69|27.39|27.62|27.32|68
1639107900000|2021-12-10 03:45:00|27.65|27.35|27.68|27.38|27.72|27.42|27.62|27.32|61
1639108200000|2021-12-10 03:50:00|27.69|27.39|27.71|27.41|27.78|27.48|27.69|27.39|88
1639108500000|2021-12-10 03:55:00|27.72|27.42|27.69|27.39|27.78|27.48|27.68|27.38|88
1639108800000|2021-12-10 04:00:00|27.68|27.38|27.72|27.42|27.75|27.45|27.67|27.37|82
1639109100000|2021-12-10 04:05:00|27.71|27.41|27.57|27.27|27.73|27.43|27.55|27.25|120
1639109400000|2021-12-10 04:10:00|27.56|27.26|27.65|27.35|27.66|27.36|27.45|27.15|112
1639109700000|2021-12-10 04:15:00|27.64|27.34|27.71|27.41|27.74|27.44|27.64|27.34|127
1639110000000|2021-12-10 04:20:00|27.72|27.42|27.76|27.46|27.8|27.5|27.71|27.41|94
1639110300000|2021-12-10 04:25:00|27.75|27.45|27.78|27.48|27.79|27.49|27.73|27.43|61
1639110600000|2021-12-10 04:30:00|27.79|27.49|27.74|27.44|27.83|27.53|27.72|27.42|113
1639110900000|2021-12-10 04:35:00|27.75|27.45|27.68|27.38|27.8|27.5|27.68|27.38|85
1639111200000|2021-12-10 04:40:00|27.67|27.37|27.53|27.23|27.68|27.38|27.45|27.15|127
1639111500000|2021-12-10 04:45:00|27.52|27.22|27.68|27.38|27.68|27.38|27.51|27.21|111
1639111800000|2021-12-10 04:50:00|27.69|27.39|27.59|27.29|27.71|27.41|27.55|27.25|73
1639112100000|2021-12-10 04:55:00|27.6|27.3|27.57|27.27|27.65|27.35|27.57|27.27|86
1639112400000|2021-12-10 05:00:00|27.58|27.28|27.52|27.22|27.59|27.29|27.49|27.19|80
1639112700000|2021-12-10 05:05:00|27.51|27.21|27.62|27.32|27.65|27.35|27.51|27.21|65
1639113000000|2021-12-10 05:10:00|27.63|27.33|27.67|27.37|27.7|27.4|27.62|27.32|62
1639113300000|2021-12-10 05:15:00|27.68|27.38|27.79|27.49|27.8|27.5|27.67|27.37|57
1639113600000|2021-12-10 05:20:00|27.78|27.48|27.67|27.37|27.82|27.52|27.66|27.36|66
1639113900000|2021-12-10 05:25:00|27.66|27.36|27.72|27.42|27.72|27.42|27.61|27.31|102
1639114200000|2021-12-10 05:30:00|27.73|27.43|27.63|27.33|27.75|27.45|27.62|27.32|75
1639114500000|2021-12-10 05:35:00|27.64|27.34|27.58|27.28|27.66|27.36|27.54|27.24|118
1639114800000|2021-12-10 05:40:00|27.59|27.29|27.64|27.34|27.66|27.36|27.58|27.28|87
1639115100000|2021-12-10 05:45:00|27.65|27.35|27.67|27.37|27.69|27.39|27.62|27.32|109
1639115400000|2021-12-10 05:50:00|27.66|27.36|27.66|27.36|27.68|27.38|27.63|27.33|59
1639115700000|2021-12-10 05:55:00|27.68|27.38|27.81|27.51|27.82|27.52|27.67|27.37|102
1639116000000|2021-12-10 06:00:00|27.82|27.52|27.84|27.54|27.95|27.65|27.78|27.48|188
1639116300000|2021-12-10 06:05:00|27.85|27.55|27.89|27.59|27.89|27.59|27.84|27.54|71
1639116600000|2021-12-10 06:10:00|27.88|27.58|27.8|27.5|27.89|27.59|27.79|27.49|113
1639116900000|2021-12-10 06:15:00|27.81|27.51|27.88|27.58|27.94|27.64|27.8|27.5|127
1639117200000|2021-12-10 06:20:00|27.87|27.57|27.81|27.51|27.92|27.62|27.78|27.48|92
1639117500000|2021-12-10 06:25:00|27.79|27.49|27.67|27.37|27.82|27.52|27.67|27.37|65
1639117800000|2021-12-10 06:30:00|27.66|27.36|27.78|27.48|27.82|27.52|27.64|27.34|102
1639118100000|2021-12-10 06:35:00|27.77|27.47|27.58|27.28|27.78|27.48|27.54|27.24|133
1639118400000|2021-12-10 06:40:00|27.57|27.27|27.7|27.4|27.7|27.4|27.57|27.27|99
1639118700000|2021-12-10 06:45:00|27.71|27.41|27.66|27.36|27.76|27.46|27.65|27.35|117
1639119000000|2021-12-10 06:50:00|27.67|27.37|27.58|27.28|27.68|27.38|27.56|27.26|107
1639119300000|2021-12-10 06:55:00|27.57|27.27|27.34|27.04|27.59|27.29|27.3|27|249
1639119600000|2021-12-10 07:00:00|27.33|27.03|27.4|27.1|27.42|27.12|27.22|26.92|253
1639119900000|2021-12-10 07:05:00|27.41|27.11|27.33|27.03|27.43|27.13|27.29|26.99|206
1639120200000|2021-12-10 07:10:00|27.34|27.04|27.37|27.07|27.41|27.11|27.31|27.01|145
1639120500000|2021-12-10 07:15:00|27.36|27.06|27.26|26.96|27.37|27.07|27.24|26.94|182
1639120800000|2021-12-10 07:20:00|27.27|26.97|27.35|27.05|27.35|27.05|27.26|26.96|118
1639121100000|2021-12-10 07:25:00|27.36|27.06|27.44|27.14|27.44|27.14|27.32|27.02|157
1639121400000|2021-12-10 07:30:00|27.43|27.13|27.46|27.16|27.47|27.17|27.39|27.09|138
1639121700000|2021-12-10 07:35:00|27.47|27.17|27.35|27.05|27.47|27.17|27.3|27|161
1639122000000|2021-12-10 07:40:00|27.34|27.04|27.43|27.13|27.44|27.14|27.34|27.04|115
1639122300000|2021-12-10 07:45:00|27.42|27.12|27.25|26.95|27.46|27.16|27.25|26.95|179
1639122600000|2021-12-10 07:50:00|27.24|26.94|27.17|26.87|27.26|26.96|27.14|26.84|144
1639122900000|2021-12-10 07:55:00|27.18|26.88|27.27|26.97|27.27|26.97|27.12|26.82|148
1639123200000|2021-12-10 08:00:00|27.29|26.99|27.13|26.83|27.29|26.99|27.11|26.81|183
1639123500000|2021-12-10 08:05:00|27.14|26.84|27.27|26.97|27.29|26.99|27.14|26.84|152
1639123800000|2021-12-10 08:10:00|27.28|26.98|27.17|26.87|27.29|26.99|27.11|26.81|187
1639124100000|2021-12-10 08:15:00|27.18|26.88|27.29|26.99|27.4|27.1|27.17|26.87|158
1639124400000|2021-12-10 08:20:00|27.3|27|27.33|27.03|27.38|27.08|27.29|26.99|146
1639124700000|2021-12-10 08:25:00|27.34|27.04|27.3|27|27.36|27.06|27.3|27|108
1639125000000|2021-12-10 08:30:00|27.29|26.99|27.35|27.05|27.35|27.05|27.27|26.97|69
1639125300000|2021-12-10 08:35:00|27.36|27.06|27.43|27.13|27.45|27.15|27.33|27.03|97
1639125600000|2021-12-10 08:40:00|27.42|27.12|27.3|27|27.42|27.12|27.28|26.98|109
1639125900000|2021-12-10 08:45:00|27.31|27.01|27.41|27.11|27.42|27.12|27.28|26.98|109
1639126200000|2021-12-10 08:50:00|27.42|27.12|27.47|27.17|27.49|27.19|27.4|27.1|125
1639126500000|2021-12-10 08:55:00|27.48|27.18|27.4|27.1|27.48|27.18|27.4|27.1|109
1639126800000|2021-12-10 09:00:00|27.41|27.11|27.51|27.21|27.54|27.24|27.41|27.11|78
1639127100000|2021-12-10 09:05:00|27.5|27.2|27.43|27.13|27.5|27.2|27.42|27.12|66
1639127400000|2021-12-10 09:10:00|27.44|27.14|27.41|27.11|27.54|27.24|27.4|27.1|101
1639127700000|2021-12-10 09:15:00|27.4|27.1|27.38|27.08|27.41|27.11|27.35|27.05|95
1639128000000|2021-12-10 09:20:00|27.39|27.09|27.43|27.13|27.47|27.17|27.33|27.03|132
1639128300000|2021-12-10 09:25:00|27.42|27.12|27.26|26.96|27.43|27.13|27.25|26.95|120
1639128600000|2021-12-10 09:30:00|27.25|26.95|27.34|27.04|27.39|27.09|27.22|26.92|68
1639128900000|2021-12-10 09:35:00|27.33|27.03|27.42|27.12|27.42|27.12|27.32|27.02|92
1639129200000|2021-12-10 09:40:00|27.41|27.11|27.58|27.28|27.58|27.28|27.41|27.11|147
1639129500000|2021-12-10 09:45:00|27.57|27.27|27.47|27.17|27.57|27.27|27.43|27.13|98
1639129800000|2021-12-10 09:50:00|27.48|27.18|27.61|27.31|27.65|27.35|27.47|27.17|88
1639130100000|2021-12-10 09:55:00|27.6|27.3|27.53|27.23|27.65|27.35|27.51|27.21|147
1639130400000|2021-12-10 10:00:00|27.52|27.22|27.57|27.27|27.67|27.37|27.51|27.21|142
1639130700000|2021-12-10 10:05:00|27.56|27.26|27.55|27.25|27.58|27.28|27.54|27.24|96
1639131000000|2021-12-10 10:10:00|27.56|27.26|27.5|27.2|27.58|27.28|27.46|27.16|102
1639131300000|2021-12-10 10:15:00|27.51|27.21|27.48|27.18|27.56|27.26|27.48|27.18|116
1639131600000|2021-12-10 10:20:00|27.47|27.17|27.5|27.2|27.54|27.24|27.46|27.16|84
1639131900000|2021-12-10 10:25:00|27.49|27.19|27.51|27.21|27.58|27.28|27.48|27.18|128
1639132200000|2021-12-10 10:30:00|27.5|27.2|27.56|27.26|27.57|27.27|27.5|27.2|62
1639132500000|2021-12-10 10:35:00|27.57|27.27|27.5|27.2|27.59|27.29|27.49|27.19|52
1639132800000|2021-12-10 10:40:00|27.49|27.19|27.57|27.27|27.6|27.3|27.49|27.19|84
1639133100000|2021-12-10 10:45:00|27.56|27.26|27.53|27.23|27.61|27.31|27.52|27.22|92
1639133400000|2021-12-10 10:50:00|27.52|27.22|27.53|27.23|27.55|27.25|27.44|27.14|99
1639133700000|2021-12-10 10:55:00|27.54|27.24|27.49|27.19|27.6|27.3|27.48|27.18|75
1639134000000|2021-12-10 11:00:00|27.5|27.2|27.59|27.29|27.6|27.3|27.5|27.2|61
1639134300000|2021-12-10 11:05:00|27.58|27.28|27.67|27.37|27.75|27.45|27.56|27.26|169
1639134600000|2021-12-10 11:10:00|27.68|27.38|27.69|27.39|27.71|27.41|27.62|27.32|129
1639134900000|2021-12-10 11:15:00|27.7|27.4|27.63|27.33|27.7|27.4|27.63|27.33|120
1639135200000|2021-12-10 11:20:00|27.64|27.34|27.6|27.3|27.64|27.34|27.6|27.3|59
1639135500000|2021-12-10 11:25:00|27.61|27.31|27.67|27.37|27.71|27.41|27.61|27.31|69
1639135800000|2021-12-10 11:30:00|27.66|27.36|27.66|27.36|27.7|27.4|27.63|27.33|118
1639136100000|2021-12-10 11:35:00|27.67|27.37|27.71|27.41|27.73|27.43|27.66|27.36|100
1639136400000|2021-12-10 11:40:00|27.72|27.42|27.79|27.49|27.81|27.51|27.69|27.39|127
1639136700000|2021-12-10 11:45:00|27.78|27.48|27.85|27.55|27.87|27.57|27.74|27.44|151
1639137000000|2021-12-10 11:50:00|27.86|27.56|27.75|27.45|27.86|27.56|27.74|27.44|130
1639137300000|2021-12-10 11:55:00|27.74|27.44|27.73|27.43|27.78|27.48|27.66|27.36|129
1639137600000|2021-12-10 12:00:00|27.74|27.44|27.93|27.63|27.93|27.63|27.7|27.4|231
1639137900000|2021-12-10 12:05:00|27.92|27.62|27.88|27.58|27.95|27.65|27.85|27.55|180
1639138200000|2021-12-10 12:10:00|27.87|27.57|27.9|27.6|27.92|27.62|27.85|27.55|111
1639138500000|2021-12-10 12:15:00|27.91|27.61|27.87|27.57|27.91|27.61|27.86|27.56|76
1639138800000|2021-12-10 12:20:00|27.88|27.58|27.85|27.55|27.89|27.59|27.83|27.53|127
1639139100000|2021-12-10 12:25:00|27.86|27.56|27.86|27.56|27.86|27.56|27.78|27.48|63
1639139400000|2021-12-10 12:30:00|27.85|27.55|27.86|27.56|27.87|27.57|27.8|27.5|64
1639139700000|2021-12-10 12:35:00|27.87|27.57|27.88|27.58|27.89|27.59|27.83|27.53|78
1639140000000|2021-12-10 12:40:00|27.87|27.57|27.84|27.54|27.87|27.57|27.82|27.52|69
1639140300000|2021-12-10 12:45:00|27.83|27.53|27.84|27.54|27.85|27.55|27.8|27.5|104
1639140600000|2021-12-10 12:50:00|27.85|27.55|27.92|27.62|27.92|27.62|27.83|27.53|84
1639140900000|2021-12-10 12:55:00|27.93|27.63|27.93|27.63|27.93|27.63|27.9|27.6|69
1639141200000|2021-12-10 13:00:00|27.92|27.62|27.86|27.56|27.93|27.63|27.83|27.53|108
1639141500000|2021-12-10 13:05:00|27.87|27.57|27.9|27.6|27.92|27.62|27.84|27.54|88
1639141800000|2021-12-10 13:10:00|27.89|27.59|27.89|27.59|27.91|27.61|27.88|27.58|67
1639142100000|2021-12-10 13:15:00|27.9|27.6|27.82|27.52|27.9|27.6|27.81|27.51|94
1639142400000|2021-12-10 13:20:00|27.81|27.51|27.79|27.49|27.83|27.53|27.76|27.46|103
1639142700000|2021-12-10 13:25:00|27.8|27.5|27.75|27.45|27.81|27.51|27.72|27.42|140
1639143000000|2021-12-10 13:30:00|27.76|27.46|27.88|27.58|28.05|27.75|27.75|27.45|350
1639143300000|2021-12-10 13:35:00|27.9|27.6|28.18|27.88|28.21|27.91|27.89|27.59|354
1639143600000|2021-12-10 13:40:00|28.17|27.87|28.12|27.82|28.18|27.88|28.11|27.81|178
1639143900000|2021-12-10 13:45:00|28.13|27.83|28.15|27.85|28.17|27.87|28.07|27.77|167
1639144200000|2021-12-10 13:50:00|28.16|27.86|28.17|27.87|28.21|27.91|28.16|27.86|126
1639144500000|2021-12-10 13:55:00|28.18|27.88|28.12|27.82|28.2|27.9|28.1|27.8|204
1639144800000|2021-12-10 14:00:00|28.13|27.83|28.18|27.88|28.19|27.89|28.12|27.82|92
1639145100000|2021-12-10 14:05:00|28.19|27.89|28.18|27.88|28.21|27.91|28.17|27.87|87
1639145400000|2021-12-10 14:10:00|28.19|27.89|28.13|27.83|28.24|27.94|28.13|27.83|152
1639145700000|2021-12-10 14:15:00|28.14|27.84|28.07|27.77|28.14|27.84|28.05|27.75|104
1639146000000|2021-12-10 14:20:00|28.06|27.76|28.07|27.77|28.09|27.79|28.04|27.74|136
1639146300000|2021-12-10 14:25:00|28.08|27.78|27.99|27.69|28.08|27.78|27.99|27.69|115
1639146600000|2021-12-10 14:30:00|28|27.7|27.99|27.69|28.04|27.74|27.92|27.62|160
1639146900000|2021-12-10 14:35:00|28|27.7|28.09|27.79|28.11|27.81|27.98|27.68|133
1639147200000|2021-12-10 14:40:00|28.1|27.8|28|27.7|28.11|27.81|27.99|27.69|111
1639147500000|2021-12-10 14:45:00|28.01|27.71|27.41|27.11|28.04|27.74|27.36|27.06|340
1639147800000|2021-12-10 14:50:00|27.42|27.12|27.4|27.1|27.57|27.27|27.4|27.1|320
1639148100000|2021-12-10 14:55:00|27.41|27.11|27.29|26.99|27.43|27.13|27.22|26.92|252
1639148400000|2021-12-10 15:00:00|27.28|26.98|27.15|26.85|27.41|27.11|27.13|26.83|275
1639148700000|2021-12-10 15:05:00|27.14|26.84|27.41|27.11|27.42|27.12|27.14|26.84|243
1639149000000|2021-12-10 15:10:00|27.42|27.12|27.28|26.98|27.42|27.12|27.26|26.96|193
1639149300000|2021-12-10 15:15:00|27.29|26.99|27.37|27.07|27.47|27.17|27.24|26.94|229
1639149600000|2021-12-10 15:20:00|27.38|27.08|27.4|27.1|27.44|27.14|27.34|27.04|177
1639149900000|2021-12-10 15:25:00|27.41|27.11|27.41|27.11|27.45|27.15|27.38|27.08|124
1639150200000|2021-12-10 15:30:00|27.4|27.1|27.26|26.96|27.42|27.12|27.25|26.95|146
1639150500000|2021-12-10 15:35:00|27.27|26.97|27.26|26.96|27.27|26.97|27.2|26.9|141
1639150800000|2021-12-10 15:40:00|27.27|26.97|27.35|27.05|27.35|27.05|27.25|26.95|112
1639151100000|2021-12-10 15:45:00|27.34|27.04|27.13|26.83|27.35|27.05|27.13|26.83|151
1639151400000|2021-12-10 15:50:00|27.12|26.82|26.92|26.62|27.13|26.83|26.88|26.58|257
1639151700000|2021-12-10 15:55:00|26.93|26.63|27.01|26.71|27.02|26.72|26.88|26.58|198
1639152000000|2021-12-10 16:00:00|27.02|26.72|26.85|26.55|27.02|26.72|26.82|26.52|212
1639152300000|2021-12-10 16:05:00|26.84|26.54|26.85|26.55|26.88|26.58|26.72|26.42|285
1639152600000|2021-12-10 16:10:00|26.84|26.54|26.83|26.53|26.91|26.61|26.8|26.5|189
1639152900000|2021-12-10 16:15:00|26.82|26.52|26.66|26.36|26.86|26.56|26.6|26.3|257
1639153200000|2021-12-10 16:20:00|26.67|26.37|26.75|26.45|26.79|26.49|26.67|26.37|269
1639153500000|2021-12-10 16:25:00|26.76|26.46|26.89|26.59|26.93|26.63|26.76|26.46|196
1639153800000|2021-12-10 16:30:00|26.9|26.6|26.96|26.66|26.97|26.67|26.84|26.54|175
1639154100000|2021-12-10 16:35:00|26.95|26.65|26.79|26.49|26.98|26.68|26.75|26.45|167
1639154400000|2021-12-10 16:40:00|26.78|26.48|26.88|26.58|26.89|26.59|26.72|26.42|181
1639154700000|2021-12-10 16:45:00|26.89|26.59|26.95|26.65|26.99|26.69|26.86|26.56|149
1639155000000|2021-12-10 16:50:00|26.96|26.66|26.95|26.65|27.04|26.74|26.93|26.63|142
1639155300000|2021-12-10 16:55:00|26.94|26.64|26.88|26.58|27.02|26.72|26.85|26.55|137
1639155600000|2021-12-10 17:00:00|26.87|26.57|27|26.7|27|26.7|26.84|26.54|125
1639155900000|2021-12-10 17:05:00|27.01|26.71|26.94|26.64|27.03|26.73|26.92|26.62|122
1639156200000|2021-12-10 17:10:00|26.93|26.63|26.98|26.68|27|26.7|26.93|26.63|90
1639156500000|2021-12-10 17:15:00|26.99|26.69|26.91|26.61|26.99|26.69|26.9|26.6|85
1639156800000|2021-12-10 17:20:00|26.9|26.6|26.88|26.58|26.91|26.61|26.86|26.56|76
1639157100000|2021-12-10 17:25:00|26.87|26.57|26.69|26.39|26.89|26.59|26.66|26.36|171
1639157400000|2021-12-10 17:30:00|26.68|26.38|26.82|26.52|26.82|26.52|26.63|26.33|144
1639157700000|2021-12-10 17:35:00|26.83|26.53|26.72|26.42|26.88|26.58|26.7|26.4|128
1639158000000|2021-12-10 17:40:00|26.73|26.43|26.76|26.46|26.77|26.47|26.7|26.4|106
1639158300000|2021-12-10 17:45:00|26.75|26.45|26.76|26.46|26.79|26.49|26.74|26.44|80
1639158600000|2021-12-10 17:50:00|26.75|26.45|26.78|26.48|26.8|26.5|26.73|26.43|131
1639158900000|2021-12-10 17:55:00|26.79|26.49|26.91|26.61|26.94|26.64|26.78|26.48|155
1639159200000|2021-12-10 18:00:00|26.9|26.6|26.88|26.58|26.92|26.62|26.87|26.57|79
1639159500000|2021-12-10 18:05:00|26.89|26.59|26.89|26.59|26.94|26.64|26.88|26.58|95
1639159800000|2021-12-10 18:10:00|26.9|26.6|27.02|26.72|27.05|26.75|26.89|26.59|85
1639160100000|2021-12-10 18:15:00|27.01|26.71|27|26.7|27.11|26.81|26.96|26.66|156
1639160400000|2021-12-10 18:20:00|27.01|26.71|26.92|26.62|27.01|26.71|26.91|26.61|88
1639160700000|2021-12-10 18:25:00|26.93|26.63|26.97|26.67|26.97|26.67|26.9|26.6|67
1639161000000|2021-12-10 18:30:00|26.96|26.66|26.98|26.68|27.02|26.72|26.96|26.66|77
1639161300000|2021-12-10 18:35:00|26.97|26.67|27.01|26.71|27.01|26.71|26.94|26.64|83
1639161600000|2021-12-10 18:40:00|27.02|26.72|26.99|26.69|27.03|26.73|26.97|26.67|56
1639161900000|2021-12-10 18:45:00|26.98|26.68|26.92|26.62|26.98|26.68|26.91|26.61|81
1639162200000|2021-12-10 18:50:00|26.93|26.63|26.88|26.58|26.93|26.63|26.86|26.56|87
1639162500000|2021-12-10 18:55:00|26.89|26.59|26.82|26.52|26.89|26.59|26.77|26.47|143
1639162800000|2021-12-10 19:00:00|26.81|26.51|26.74|26.44|26.85|26.55|26.73|26.43|144
1639163100000|2021-12-10 19:05:00|26.75|26.45|26.76|26.46|26.79|26.49|26.74|26.44|64
1639163400000|2021-12-10 19:10:00|26.77|26.47|26.78|26.48|26.85|26.55|26.76|26.46|103
1639163700000|2021-12-10 19:15:00|26.77|26.47|26.85|26.55|26.86|26.56|26.77|26.47|73
1639164000000|2021-12-10 19:20:00|26.84|26.54|26.9|26.6|26.9|26.6|26.81|26.51|89
1639164300000|2021-12-10 19:25:00|26.89|26.59|26.93|26.63|26.94|26.64|26.89|26.59|64
1639164600000|2021-12-10 19:30:00|26.92|26.62|26.96|26.66|27|26.7|26.92|26.62|107
1639164900000|2021-12-10 19:35:00|26.97|26.67|27|26.7|27.01|26.71|26.93|26.63|99
1639165200000|2021-12-10 19:40:00|27.01|26.71|26.95|26.65|27.01|26.71|26.94|26.64|82
1639165500000|2021-12-10 19:45:00|26.96|26.66|27.02|26.72|27.04|26.74|26.95|26.65|77
1639165800000|2021-12-10 19:50:00|27.01|26.71|26.97|26.67|27.01|26.71|26.96|26.66|39
1639166100000|2021-12-10 19:55:00|26.96|26.66|26.97|26.67|26.99|26.69|26.94|26.64|62
1639166400000|2021-12-10 20:00:00|26.98|26.68|27.02|26.72|27.05|26.75|26.96|26.66|85
1639166700000|2021-12-10 20:05:00|27.03|26.73|27.03|26.73|27.03|26.73|26.99|26.69|55
1639167000000|2021-12-10 20:10:00|27.02|26.72|27.03|26.73|27.09|26.79|27.02|26.72|70
1639167300000|2021-12-10 20:15:00|27.02|26.72|27.01|26.71|27.03|26.73|26.97|26.67|92
1639167600000|2021-12-10 20:20:00|27|26.7|27|26.7|27.03|26.73|26.99|26.69|85
1639167900000|2021-12-10 20:25:00|27.01|26.71|27|26.7|27.03|26.73|26.97|26.67|101
1639168200000|2021-12-10 20:30:00|26.99|26.69|27|26.7|27.02|26.72|26.97|26.67|72
1639168500000|2021-12-10 20:35:00|27.01|26.71|26.97|26.67|27.03|26.73|26.97|26.67|85
1639168800000|2021-12-10 20:40:00|26.98|26.68|26.97|26.67|26.98|26.68|26.95|26.65|79
1639169100000|2021-12-10 20:45:00|26.98|26.68|27.02|26.72|27.03|26.73|26.98|26.68|79
1639169400000|2021-12-10 20:50:00|27.03|26.73|27.05|26.75|27.06|26.76|27.02|26.72|49
1639169700000|2021-12-10 20:55:00|27.04|26.74|27.07|26.77|27.08|26.78|27|26.7|80
1639170000000|2021-12-10 21:00:00|27.06|26.76|27.08|26.78|27.08|26.78|27.02|26.72|87
1639170300000|2021-12-10 21:05:00|27.09|26.79|26.98|26.68|27.09|26.79|26.98|26.68|68
1639170600000|2021-12-10 21:10:00|26.99|26.69|27.05|26.75|27.12|26.82|26.99|26.69|116
1639170900000|2021-12-10 21:15:00|27.04|26.74|27.02|26.72|27.05|26.75|26.99|26.69|39
1639171200000|2021-12-10 21:20:00|27.04|26.74|27.08|26.78|27.09|26.79|27.04|26.74|64
1639171500000|2021-12-10 21:25:00|27.07|26.77|27.02|26.72|27.08|26.78|26.99|26.69|88
1639171800000|2021-12-10 21:30:00|27.03|26.73|27.1|26.8|27.12|26.82|27.02|26.72|54
1639172100000|2021-12-10 21:35:00|27.11|26.81|27.08|26.78|27.12|26.82|27.07|26.77|64
1639172400000|2021-12-10 21:40:00|27.07|26.77|27.04|26.74|27.08|26.78|27|26.7|71
1639172700000|2021-12-10 21:45:00|27.05|26.75|26.83|26.53|27.05|26.75|26.78|26.48|96
1639173000000|2021-12-10 21:50:00|26.82|26.52|26.82|26.52|26.88|26.58|26.81|26.51|96
1639173300000|2021-12-10 21:55:00|26.83|26.53|26.83|26.53|26.93|26.63|26.83|26.53|67
1639209600000|2021-12-11 08:00:00|27.22|26.92|27.23|26.93|27.31|27.01|27.19|26.89|79
1639209900000|2021-12-11 08:05:00|27.24|26.94|27.14|26.84|27.25|26.95|27.11|26.81|95
1639210200000|2021-12-11 08:10:00|27.15|26.85|27.33|27.03|27.33|27.03|27.14|26.84|101
1639210500000|2021-12-11 08:15:00|27.34|27.04|27.35|27.05|27.35|27.05|27.32|27.02|77
1639210800000|2021-12-11 08:20:00|27.34|27.04|27.39|27.09|27.4|27.1|27.34|27.04|44
1639211100000|2021-12-11 08:25:00|27.4|27.1|27.54|27.24|27.57|27.27|27.39|27.09|146
1639211400000|2021-12-11 08:30:00|27.55|27.25|27.51|27.21|27.57|27.27|27.49|27.19|135
1639211700000|2021-12-11 08:35:00|27.5|27.2|27.41|27.11|27.51|27.21|27.39|27.09|109
1639212000000|2021-12-11 08:40:00|27.39|27.09|27.45|27.15|27.46|27.16|27.38|27.08|76
1639212300000|2021-12-11 08:45:00|27.44|27.14|27.31|27.01|27.45|27.15|27.29|26.99|100
1639212600000|2021-12-11 08:50:00|27.3|27|27.22|26.92|27.32|27.02|27.22|26.92|85
1639212900000|2021-12-11 08:55:00|27.21|26.91|27.29|26.99|27.29|26.99|27.19|26.89|113
1639213200000|2021-12-11 09:00:00|27.3|27|27.24|26.94|27.32|27.02|27.23|26.93|84
1639213500000|2021-12-11 09:05:00|27.25|26.95|27.23|26.93|27.26|26.96|27.16|26.86|112
1639213800000|2021-12-11 09:10:00|27.24|26.94|27.23|26.93|27.25|26.95|27.19|26.89|76
1639214100000|2021-12-11 09:15:00|27.24|26.94|27.35|27.05|27.35|27.05|27.21|26.91|49
1639214400000|2021-12-11 09:20:00|27.36|27.06|27.38|27.08|27.4|27.1|27.35|27.05|64
1639214700000|2021-12-11 09:25:00|27.37|27.07|27.27|26.97|27.38|27.08|27.25|26.95|66
1639215000000|2021-12-11 09:30:00|27.26|26.96|27.37|27.07|27.37|27.07|27.26|26.96|57
1639215300000|2021-12-11 09:35:00|27.38|27.08|27.33|27.03|27.38|27.08|27.29|26.99|97
1639215600000|2021-12-11 09:40:00|27.32|27.02|27.3|27|27.34|27.04|27.3|27|56
1639215900000|2021-12-11 09:45:00|27.29|26.99|27.24|26.94|27.3|27|27.23|26.93|45
1639216200000|2021-12-11 09:50:00|27.26|26.96|27.29|26.99|27.3|27|27.24|26.94|27
1639216500000|2021-12-11 09:55:00|27.3|27|27.4|27.1|27.43|27.13|27.29|26.99|54
1639216800000|2021-12-11 10:00:00|27.39|27.09|27.45|27.15|27.45|27.15|27.36|27.06|59
1639217100000|2021-12-11 10:05:00|27.44|27.14|27.47|27.17|27.49|27.19|27.44|27.14|70
1639217400000|2021-12-11 10:10:00|27.48|27.18|27.38|27.08|27.48|27.18|27.37|27.07|76
1639217700000|2021-12-11 10:15:00|27.37|27.07|27.37|27.07|27.4|27.1|27.34|27.04|55
1639218000000|2021-12-11 10:20:00|27.38|27.08|27.43|27.13|27.43|27.13|27.38|27.08|54
1639218300000|2021-12-11 10:25:00|27.42|27.12|27.45|27.15|27.46|27.16|27.4|27.1|54
1639218600000|2021-12-11 10:30:00|27.46|27.16|27.47|27.17|27.47|27.17|27.42|27.12|36
1639218900000|2021-12-11 10:35:00|27.48|27.18|27.35|27.05|27.48|27.18|27.32|27.02|55
1639219200000|2021-12-11 10:40:00|27.34|27.04|27.38|27.08|27.38|27.08|27.34|27.04|38
1639219500000|2021-12-11 10:45:00|27.39|27.09|27.42|27.12|27.43|27.13|27.37|27.07|54
1639219800000|2021-12-11 10:50:00|27.41|27.11|27.43|27.13|27.43|27.13|27.39|27.09|46
1639220100000|2021-12-11 10:55:00|27.44|27.14|27.43|27.13|27.44|27.14|27.39|27.09|55
1639220400000|2021-12-11 11:00:00|27.4|27.1|27.48|27.18|27.51|27.21|27.39|27.09|72
1639220700000|2021-12-11 11:05:00|27.49|27.19|27.49|27.19|27.49|27.19|27.42|27.12|72
1639221000000|2021-12-11 11:10:00|27.48|27.18|27.49|27.19|27.5|27.2|27.44|27.14|75
1639221300000|2021-12-11 11:15:00|27.5|27.2|27.49|27.19|27.51|27.21|27.47|27.17|36
1639221600000|2021-12-11 11:20:00|27.48|27.18|27.55|27.25|27.55|27.25|27.43|27.13|181
1639221900000|2021-12-11 11:25:00|27.54|27.24|27.62|27.32|27.62|27.32|27.54|27.24|83
1639222200000|2021-12-11 11:30:00|27.61|27.31|27.53|27.23|27.62|27.32|27.53|27.23|68
1639222500000|2021-12-11 11:35:00|27.52|27.22|27.56|27.26|27.56|27.26|27.49|27.19|90
1639222800000|2021-12-11 11:40:00|27.57|27.27|27.54|27.24|27.57|27.27|27.52|27.22|51
1639223100000|2021-12-11 11:45:00|27.53|27.23|27.48|27.18|27.55|27.25|27.47|27.17|67
1639223400000|2021-12-11 11:50:00|27.47|27.17|27.46|27.16|27.48|27.18|27.43|27.13|34
1639223700000|2021-12-11 11:55:00|27.47|27.17|27.51|27.21|27.54|27.24|27.44|27.14|61
1639224000000|2021-12-11 12:00:00|27.52|27.22|27.44|27.14|27.55|27.25|27.39|27.09|88
1639224300000|2021-12-11 12:05:00|27.45|27.15|27.48|27.18|27.48|27.18|27.41|27.11|42
1639224600000|2021-12-11 12:10:00|27.49|27.19|27.51|27.21|27.51|27.21|27.46|27.16|67
1639224900000|2021-12-11 12:15:00|27.5|27.2|27.53|27.23|27.54|27.24|27.46|27.16|56
1639225200000|2021-12-11 12:20:00|27.54|27.24|27.59|27.29|27.59|27.29|27.53|27.23|86
1639225500000|2021-12-11 12:25:00|27.6|27.3|27.58|27.28|27.61|27.31|27.55|27.25|35
1639225800000|2021-12-11 12:30:00|27.57|27.27|27.58|27.28|27.59|27.29|27.54|27.24|83
1639226100000|2021-12-11 12:35:00|27.57|27.27|27.65|27.35|27.65|27.35|27.56|27.26|54
1639226400000|2021-12-11 12:40:00|27.66|27.36|27.7|27.4|27.7|27.4|27.64|27.34|18
1639226700000|2021-12-11 12:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.63|27.33|31
1639227000000|2021-12-11 12:50:00|27.64|27.34|27.69|27.39|27.74|27.44|27.63|27.33|69
1639227300000|2021-12-11 12:55:00|27.68|27.38|27.72|27.42|27.74|27.44|27.64|27.34|59
1639227600000|2021-12-11 13:00:00|27.71|27.41|27.63|27.33|27.73|27.43|27.61|27.31|112
1639227900000|2021-12-11 13:05:00|27.64|27.34|27.67|27.37|27.68|27.38|27.63|27.33|53
1639228200000|2021-12-11 13:10:00|27.68|27.38|27.55|27.25|27.85|27.55|27.54|27.24|167
1639228500000|2021-12-11 13:15:00|27.56|27.26|27.58|27.28|27.61|27.31|27.52|27.22|121
1639228800000|2021-12-11 13:20:00|27.59|27.29|27.66|27.36|27.66|27.36|27.56|27.26|68
1639229100000|2021-12-11 13:25:00|27.65|27.35|27.61|27.31|27.67|27.37|27.59|27.29|63
1639229400000|2021-12-11 13:30:00|27.62|27.32|27.68|27.38|27.71|27.41|27.61|27.31|95
1639229700000|2021-12-11 13:35:00|27.67|27.37|27.64|27.34|27.7|27.4|27.63|27.33|64
1639230000000|2021-12-11 13:40:00|27.63|27.33|27.64|27.34|27.68|27.38|27.56|27.26|95
1639230300000|2021-12-11 13:45:00|27.65|27.35|27.61|27.31|27.66|27.36|27.59|27.29|98
1639230600000|2021-12-11 13:50:00|27.62|27.32|27.75|27.45|27.76|27.46|27.61|27.31|94
1639230900000|2021-12-11 13:55:00|27.76|27.46|27.84|27.54|27.84|27.54|27.73|27.43|65
1639231200000|2021-12-11 14:00:00|27.83|27.53|27.83|27.53|27.89|27.59|27.81|27.51|115
1639231500000|2021-12-11 14:05:00|27.82|27.52|27.96|27.66|27.96|27.66|27.73|27.43|108
1639231800000|2021-12-11 14:10:00|27.97|27.67|27.95|27.65|28.12|27.82|27.95|27.65|116
1639232100000|2021-12-11 14:15:00|27.96|27.66|27.85|27.55|27.99|27.69|27.81|27.51|85
1639232400000|2021-12-11 14:20:00|27.86|27.56|27.87|27.57|27.89|27.59|27.85|27.55|84
1639232700000|2021-12-11 14:25:00|27.88|27.58|27.83|27.53|27.88|27.58|27.75|27.45|58
1639233000000|2021-12-11 14:30:00|27.84|27.54|27.77|27.47|27.85|27.55|27.76|27.46|62
1639233300000|2021-12-11 14:35:00|27.78|27.48|27.84|27.54|27.85|27.55|27.77|27.47|86
1639233600000|2021-12-11 14:40:00|27.85|27.55|27.84|27.54|27.88|27.58|27.82|27.52|56
1639233900000|2021-12-11 14:45:00|27.83|27.53|27.93|27.63|27.93|27.63|27.83|27.53|95
1639234200000|2021-12-11 14:50:00|27.94|27.64|27.86|27.56|27.94|27.64|27.84|27.54|73
1639234500000|2021-12-11 14:55:00|27.87|27.57|27.84|27.54|27.89|27.59|27.61|27.31|131
1639234800000|2021-12-11 15:00:00|27.83|27.53|27.9|27.6|27.93|27.63|27.83|27.53|149
1639235100000|2021-12-11 15:05:00|27.89|27.59|27.9|27.6|27.94|27.64|27.87|27.57|84
1639235400000|2021-12-11 15:10:00|27.91|27.61|27.83|27.53|27.91|27.61|27.8|27.5|99
1639235700000|2021-12-11 15:15:00|27.84|27.54|27.81|27.51|27.85|27.55|27.8|27.5|54
1639236000000|2021-12-11 15:20:00|27.8|27.5|27.84|27.54|27.84|27.54|27.79|27.49|88
1639236300000|2021-12-11 15:25:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|79
1639236600000|2021-12-11 15:30:00|27.8|27.5|27.89|27.59|27.89|27.59|27.8|27.5|66
1639236900000|2021-12-11 15:35:00|27.88|27.58|27.85|27.55|27.9|27.6|27.84|27.54|76
1639237200000|2021-12-11 15:40:00|27.83|27.53|27.93|27.63|27.93|27.63|27.82|27.52|86
1639237500000|2021-12-11 15:45:00|27.94|27.64|27.9|27.6|27.94|27.64|27.87|27.57|80
1639237800000|2021-12-11 15:50:00|27.89|27.59|27.89|27.59|27.9|27.6|27.87|27.57|61
1639238100000|2021-12-11 15:55:00|27.9|27.6|28.05|27.75|28.06|27.76|27.87|27.57|105
1639238400000|2021-12-11 16:00:00|28.04|27.74|28.01|27.71|28.05|27.75|27.94|27.64|127
1639238700000|2021-12-11 16:05:00|28.02|27.72|27.98|27.68|28.11|27.81|27.98|27.68|131
1639239000000|2021-12-11 16:10:00|27.97|27.67|28.15|27.85|28.15|27.85|27.95|27.65|149
1639239300000|2021-12-11 16:15:00|28.14|27.84|28.05|27.75|28.14|27.84|27.99|27.69|112
1639239600000|2021-12-11 16:20:00|28.06|27.76|28.03|27.73|28.07|27.77|28|27.7|67
1639239900000|2021-12-11 16:25:00|28.02|27.72|28.03|27.73|28.06|27.76|28.02|27.72|76
1639240200000|2021-12-11 16:30:00|28.02|27.72|27.99|27.69|28.04|27.74|27.99|27.69|100
1639240500000|2021-12-11 16:35:00|27.98|27.68|27.97|27.67|27.98|27.68|27.92|27.62|87
1639240800000|2021-12-11 16:40:00|27.96|27.66|28.01|27.71|28.01|27.71|27.95|27.65|54
1639241100000|2021-12-11 16:45:00|28|27.7|27.93|27.63|28|27.7|27.92|27.62|49
1639241400000|2021-12-11 16:50:00|27.91|27.61|27.95|27.65|27.96|27.66|27.91|27.61|21
1639241700000|2021-12-11 16:55:00|27.94|27.64|27.92|27.62|27.95|27.65|27.86|27.56|49
1639242000000|2021-12-11 17:00:00|27.94|27.64|27.85|27.55|27.94|27.64|27.85|27.55|88
1639242300000|2021-12-11 17:05:00|27.84|27.54|27.93|27.63|27.95|27.65|27.8|27.5|52
1639242600000|2021-12-11 17:10:00|27.94|27.64|27.89|27.59|27.95|27.65|27.89|27.59|54
1639242900000|2021-12-11 17:15:00|27.88|27.58|27.91|27.61|27.92|27.62|27.88|27.58|72
1639243200000|2021-12-11 17:20:00|27.9|27.6|27.88|27.58|27.91|27.61|27.86|27.56|36
1639243500000|2021-12-11 17:25:00|27.89|27.59|27.9|27.6|27.91|27.61|27.83|27.53|62
1639243800000|2021-12-11 17:30:00|27.91|27.61|27.87|27.57|27.92|27.62|27.85|27.55|72
1639244100000|2021-12-11 17:35:00|27.86|27.56|27.86|27.56|27.88|27.58|27.85|27.55|73
1639244400000|2021-12-11 17:40:00|27.85|27.55|27.86|27.56|27.86|27.56|27.83|27.53|78
1639244700000|2021-12-11 17:45:00|27.85|27.55|27.79|27.49|27.85|27.55|27.77|27.47|90
1639245000000|2021-12-11 17:50:00|27.8|27.5|27.76|27.46|27.8|27.5|27.74|27.44|63
1639245300000|2021-12-11 17:55:00|27.75|27.45|27.78|27.48|27.81|27.51|27.72|27.42|53
1639245600000|2021-12-11 18:00:00|27.77|27.47|27.79|27.49|27.79|27.49|27.73|27.43|56
1639245900000|2021-12-11 18:05:00|27.8|27.5|27.76|27.46|27.83|27.53|27.74|27.44|66
1639246200000|2021-12-11 18:10:00|27.77|27.47|27.75|27.45|27.8|27.5|27.73|27.43|49
1639246500000|2021-12-11 18:15:00|27.74|27.44|27.73|27.43|27.76|27.46|27.7|27.4|67
1639246800000|2021-12-11 18:20:00|27.72|27.42|27.7|27.4|27.73|27.43|27.69|27.39|28
1639247100000|2021-12-11 18:25:00|27.68|27.38|27.66|27.36|27.7|27.4|27.66|27.36|37
1639247400000|2021-12-11 18:30:00|27.67|27.37|27.66|27.36|27.71|27.41|27.66|27.36|45
1639247700000|2021-12-11 18:35:00|27.67|27.37|27.65|27.35|27.67|27.37|27.64|27.34|61
1639248000000|2021-12-11 18:40:00|27.66|27.36|27.63|27.33|27.67|27.37|27.62|27.32|60
1639248300000|2021-12-11 18:45:00|27.64|27.34|27.68|27.38|27.68|27.38|27.61|27.31|34
1639248600000|2021-12-11 18:50:00|27.67|27.37|27.6|27.3|27.67|27.37|27.6|27.3|45
1639248900000|2021-12-11 18:55:00|27.62|27.32|27.58|27.28|27.62|27.32|27.56|27.26|26
1639249200000|2021-12-11 19:00:00|27.59|27.29|27.51|27.21|27.59|27.29|27.5|27.2|48
1639249500000|2021-12-11 19:05:00|27.5|27.2|27.47|27.17|27.52|27.22|27.46|27.16|54
1639249800000|2021-12-11 19:10:00|27.46|27.16|27.5|27.2|27.51|27.21|27.46|27.16|25
1639250100000|2021-12-11 19:15:00|27.49|27.19|27.51|27.21|27.53|27.23|27.47|27.17|67
1639250400000|2021-12-11 19:20:00|27.5|27.2|27.51|27.21|27.52|27.22|27.48|27.18|35
1639250700000|2021-12-11 19:25:00|27.5|27.2|27.46|27.16|27.51|27.21|27.42|27.12|52
1639251000000|2021-12-11 19:30:00|27.47|27.17|27.41|27.11|27.49|27.19|27.4|27.1|51
1639251300000|2021-12-11 19:35:00|27.4|27.1|27.42|27.12|27.42|27.12|27.37|27.07|50
1639251600000|2021-12-11 19:40:00|27.43|27.13|27.41|27.11|27.45|27.15|27.4|27.1|62
1639251900000|2021-12-11 19:45:00|27.4|27.1|27.41|27.11|27.46|27.16|27.4|27.1|35
1639252200000|2021-12-11 19:50:00|27.42|27.12|27.38|27.08|27.45|27.15|27.37|27.07|69
1639252500000|2021-12-11 19:55:00|27.39|27.09|27.37|27.07|27.4|27.1|27.34|27.04|121
1639252800000|2021-12-11 20:00:00|27.36|27.06|27.43|27.13|27.44|27.14|27.36|27.06|72
1639253100000|2021-12-11 20:05:00|27.42|27.12|27.41|27.11|27.44|27.14|27.4|27.1|68
1639253400000|2021-12-11 20:10:00|27.42|27.12|27.38|27.08|27.42|27.12|27.35|27.05|53
1639253700000|2021-12-11 20:15:00|27.39|27.09|27.4|27.1|27.4|27.1|27.33|27.03|58
1639254000000|2021-12-11 20:20:00|27.41|27.11|27.39|27.09|27.41|27.11|27.38|27.08|30
1639254300000|2021-12-11 20:25:00|27.38|27.08|27.41|27.11|27.41|27.11|27.36|27.06|76
1639254600000|2021-12-11 20:30:00|27.4|27.1|27.45|27.15|27.48|27.18|27.35|27.05|97
1639254900000|2021-12-11 20:35:00|27.44|27.14|27.53|27.23|27.58|27.28|27.44|27.14|80
1639255200000|2021-12-11 20:40:00|27.52|27.22|27.57|27.27|27.57|27.27|27.5|27.2|51
1639255500000|2021-12-11 20:45:00|27.56|27.26|27.51|27.21|27.57|27.27|27.49|27.19|27
1639255800000|2021-12-11 20:50:00|27.5|27.2|27.51|27.21|27.52|27.22|27.46|27.16|48
1639256100000|2021-12-11 20:55:00|27.52|27.22|27.46|27.16|27.53|27.23|27.43|27.13|64
1639256400000|2021-12-11 21:00:00|27.45|27.15|27.34|27.04|27.45|27.15|27.34|27.04|68
1639256700000|2021-12-11 21:05:00|27.35|27.05|27.35|27.05|27.37|27.07|27.21|26.91|108
1639257000000|2021-12-11 21:10:00|27.36|27.06|27.35|27.05|27.38|27.08|27.3|27|55
1639257300000|2021-12-11 21:15:00|27.34|27.04|27.4|27.1|27.4|27.1|27.34|27.04|47
1639257600000|2021-12-11 21:20:00|27.39|27.09|27.47|27.17|27.47|27.17|27.39|27.09|101
1639257900000|2021-12-11 21:25:00|27.46|27.16|27.35|27.05|27.47|27.17|27.34|27.04|52
1639258200000|2021-12-11 21:30:00|27.36|27.06|27.28|26.98|27.36|27.06|27.28|26.98|50
1639258500000|2021-12-11 21:35:00|27.27|26.97|27.21|26.91|27.28|26.98|27.2|26.9|77
1639258800000|2021-12-11 21:40:00|27.2|26.9|27.25|26.95|27.25|26.95|27.14|26.84|64
1639259100000|2021-12-11 21:45:00|27.24|26.94|27.29|26.99|27.3|27|27.24|26.94|83
1639259400000|2021-12-11 21:50:00|27.28|26.98|27.32|27.02|27.32|27.02|27.27|26.97|62
1639259700000|2021-12-11 21:55:00|27.33|27.03|27.33|27.03|27.4|27.1|27.31|27.01|123
1639260000000|2021-12-11 22:00:00|27.34|27.04|27.29|26.99|27.35|27.05|27.29|26.99|111
1639260300000|2021-12-11 22:05:00|27.3|27|27.35|27.05|27.35|27.05|27.29|26.99|82
1639260600000|2021-12-11 22:10:00|27.36|27.06|27.34|27.04|27.36|27.06|27.3|27|68
1639260900000|2021-12-11 22:15:00|27.35|27.05|27.29|26.99|27.35|27.05|27.29|26.99|61
1639261200000|2021-12-11 22:20:00|27.27|26.97|27.28|26.98|27.29|26.99|27.25|26.95|47
1639261500000|2021-12-11 22:25:00|27.27|26.97|27.29|26.99|27.3|27|27.27|26.97|47
1639261800000|2021-12-11 22:30:00|27.28|26.98|27.3|27|27.3|27|27.27|26.97|17
1639262100000|2021-12-11 22:35:00|27.31|27.01|27.35|27.05|27.35|27.05|27.29|26.99|58
1639262400000|2021-12-11 22:40:00|27.33|27.03|27.44|27.14|27.48|27.18|27.33|27.03|38
1639262700000|2021-12-11 22:45:00|27.43|27.13|27.38|27.08|27.44|27.14|27.37|27.07|59
1639263000000|2021-12-11 22:50:00|27.37|27.07|27.41|27.11|27.41|27.11|27.36|27.06|57
1639263300000|2021-12-11 22:55:00|27.39|27.09|27.33|27.03|27.41|27.11|27.33|27.03|37
1639263600000|2021-12-11 23:00:00|27.34|27.04|27.36|27.06|27.36|27.06|27.34|27.04|28
1639263900000|2021-12-11 23:05:00|27.35|27.05|27.45|27.15|27.46|27.16|27.34|27.04|54
1639264200000|2021-12-11 23:10:00|27.46|27.16|27.46|27.16|27.54|27.24|27.41|27.11|119
1639264500000|2021-12-11 23:15:00|27.45|27.15|27.48|27.18|27.5|27.2|27.41|27.11|109
1639264800000|2021-12-11 23:20:00|27.47|27.17|27.55|27.25|27.56|27.26|27.44|27.14|127
1639265100000|2021-12-11 23:25:00|27.56|27.26|27.56|27.26|27.58|27.28|27.51|27.21|91
1639265400000|2021-12-11 23:30:00|27.57|27.27|27.55|27.25|27.61|27.31|27.51|27.21|80
1639265700000|2021-12-11 23:35:00|27.56|27.26|27.49|27.19|27.58|27.28|27.49|27.19|76
1639266000000|2021-12-11 23:40:00|27.48|27.18|27.47|27.17|27.49|27.19|27.41|27.11|96
1639266300000|2021-12-11 23:45:00|27.48|27.18|27.51|27.21|27.56|27.26|27.47|27.17|117
1639266600000|2021-12-11 23:50:00|27.52|27.22|27.57|27.27|27.57|27.27|27.5|27.2|74
1639266900000|2021-12-11 23:55:00|27.56|27.26|27.6|27.3|27.61|27.31|27.56|27.26|102
1639267200000|2021-12-12 00:00:00|27.61|27.31|27.65|27.35|27.65|27.35|27.57|27.27|122
1639267500000|2021-12-12 00:05:00|27.66|27.36|27.67|27.37|27.73|27.43|27.63|27.33|99
1639267800000|2021-12-12 00:10:00|27.66|27.36|27.67|27.37|27.69|27.39|27.62|27.32|138
1639268100000|2021-12-12 00:15:00|27.66|27.36|27.66|27.36|27.67|27.37|27.62|27.32|82
1639268400000|2021-12-12 00:20:00|27.64|27.34|27.63|27.33|27.7|27.4|27.63|27.33|101
1639268700000|2021-12-12 00:25:00|27.62|27.32|27.53|27.23|27.62|27.32|27.51|27.21|81
1639269000000|2021-12-12 00:30:00|27.52|27.22|27.41|27.11|27.53|27.23|27.39|27.09|88
1639269300000|2021-12-12 00:35:00|27.42|27.12|27.34|27.04|27.43|27.13|27.28|26.98|100
1639269600000|2021-12-12 00:40:00|27.33|27.03|27.3|27|27.33|27.03|27.26|26.96|90
1639269900000|2021-12-12 00:45:00|27.29|26.99|27.3|27|27.33|27.03|27.26|26.96|46
1639270200000|2021-12-12 00:50:00|27.31|27.01|27.3|27|27.32|27.02|27.25|26.95|58
1639270500000|2021-12-12 00:55:00|27.31|27.01|27.33|27.03|27.36|27.06|27.3|27|72
1639270800000|2021-12-12 01:00:00|27.34|27.04|27.43|27.13|27.43|27.13|27.33|27.03|72
1639271100000|2021-12-12 01:05:00|27.44|27.14|27.49|27.19|27.51|27.21|27.43|27.13|54
1639271400000|2021-12-12 01:10:00|27.5|27.2|27.44|27.14|27.5|27.2|27.42|27.12|29
1639271700000|2021-12-12 01:15:00|27.45|27.15|27.46|27.16|27.51|27.21|27.43|27.13|63
1639272000000|2021-12-12 01:20:00|27.47|27.17|27.29|26.99|27.47|27.17|27.28|26.98|68
1639272300000|2021-12-12 01:25:00|27.28|26.98|27.34|27.04|27.35|27.05|27.27|26.97|39
1639272600000|2021-12-12 01:30:00|27.33|27.03|27.34|27.04|27.35|27.05|27.28|26.98|41
1639272900000|2021-12-12 01:35:00|27.35|27.05|27.33|27.03|27.36|27.06|27.28|26.98|63
1639273200000|2021-12-12 01:40:00|27.34|27.04|27.32|27.02|27.34|27.04|27.3|27|75
1639273500000|2021-12-12 01:45:00|27.33|27.03|27.3|27|27.34|27.04|27.3|27|51
1639273800000|2021-12-12 01:50:00|27.29|26.99|27.24|26.94|27.3|27|27.24|26.94|54
1639274100000|2021-12-12 01:55:00|27.23|26.93|27.17|26.87|27.25|26.95|27.16|26.86|69
1639274400000|2021-12-12 02:00:00|27.16|26.86|27.08|26.78|27.17|26.87|27.08|26.78|64
1639274700000|2021-12-12 02:05:00|27.09|26.79|27.11|26.81|27.14|26.84|27.08|26.78|42
1639275000000|2021-12-12 02:10:00|27.12|26.82|27.1|26.8|27.13|26.83|27.08|26.78|61
1639275300000|2021-12-12 02:15:00|27.11|26.81|27.14|26.84|27.18|26.88|27.11|26.81|73
1639275600000|2021-12-12 02:20:00|27.15|26.85|27.16|26.86|27.17|26.87|27.13|26.83|44
1639275900000|2021-12-12 02:25:00|27.17|26.87|27.24|26.94|27.25|26.95|27.16|26.86|61
1639276200000|2021-12-12 02:30:00|27.25|26.95|27.36|27.06|27.44|27.14|27.22|26.92|99
1639276500000|2021-12-12 02:35:00|27.37|27.07|27.34|27.04|27.37|27.07|27.28|26.98|129
1639276800000|2021-12-12 02:40:00|27.33|27.03|27.38|27.08|27.39|27.09|27.32|27.02|58
1639277100000|2021-12-12 02:45:00|27.37|27.07|27.32|27.02|27.39|27.09|27.3|27|109
1639277400000|2021-12-12 02:50:00|27.33|27.03|27.29|26.99|27.35|27.05|27.25|26.95|117
1639277700000|2021-12-12 02:55:00|27.28|26.98|27.27|26.97|27.34|27.04|27.26|26.96|67
1639278000000|2021-12-12 03:00:00|27.28|26.98|27.26|26.96|27.31|27.01|27.24|26.94|75
1639278300000|2021-12-12 03:05:00|27.27|26.97|27.22|26.92|27.27|26.97|27.22|26.92|71
1639278600000|2021-12-12 03:10:00|27.23|26.93|27.23|26.93|27.25|26.95|27.21|26.91|63
1639278900000|2021-12-12 03:15:00|27.24|26.94|27.24|26.94|27.24|26.94|27.22|26.92|30
1639279200000|2021-12-12 03:20:00|27.25|26.95|27.28|26.98|27.29|26.99|27.24|26.94|75
1639279500000|2021-12-12 03:25:00|27.29|26.99|27.3|27|27.32|27.02|27.27|26.97|50
1639279800000|2021-12-12 03:30:00|27.29|26.99|27.35|27.05|27.36|27.06|27.29|26.99|87
1639280100000|2021-12-12 03:35:00|27.34|27.04|27.36|27.06|27.37|27.07|27.31|27.01|61
1639280400000|2021-12-12 03:40:00|27.35|27.05|27.38|27.08|27.4|27.1|27.32|27.02|80
1639280700000|2021-12-12 03:45:00|27.39|27.09|27.34|27.04|27.39|27.09|27.31|27.01|94
1639281000000|2021-12-12 03:50:00|27.33|27.03|27.34|27.04|27.35|27.05|27.32|27.02|45
1639281300000|2021-12-12 03:55:00|27.33|27.03|27.33|27.03|27.36|27.06|27.33|27.03|59
1639281600000|2021-12-12 04:00:00|27.34|27.04|27.26|26.96|27.37|27.07|27.26|26.96|71
1639281900000|2021-12-12 04:05:00|27.27|26.97|27.19|26.89|27.27|26.97|27.19|26.89|51
1639282200000|2021-12-12 04:10:00|27.2|26.9|27.19|26.89|27.23|26.93|27.19|26.89|34
1639282500000|2021-12-12 04:15:00|27.2|26.9|27.29|26.99|27.29|26.99|27.18|26.88|48
1639282800000|2021-12-12 04:20:00|27.28|26.98|27.26|26.96|27.31|27.01|27.25|26.95|73
1639283100000|2021-12-12 04:25:00|27.27|26.97|27.3|27|27.31|27.01|27.25|26.95|52
1639283400000|2021-12-12 04:30:00|27.29|26.99|27.3|27|27.32|27.02|27.27|26.97|60
1639283700000|2021-12-12 04:35:00|27.29|26.99|27.22|26.92|27.3|27|27.2|26.9|89
1639284000000|2021-12-12 04:40:00|27.23|26.93|27.17|26.87|27.24|26.94|27.16|26.86|83
1639284300000|2021-12-12 04:45:00|27.16|26.86|27.06|26.76|27.17|26.87|27.06|26.76|116
1639284600000|2021-12-12 04:50:00|27.05|26.75|27.03|26.73|27.08|26.78|27|26.7|99
1639284900000|2021-12-12 04:55:00|27.04|26.74|27.04|26.74|27.05|26.75|27.02|26.72|35
1639285200000|2021-12-12 05:00:00|27.05|26.75|27.12|26.82|27.13|26.83|27.04|26.74|52
1639285500000|2021-12-12 05:05:00|27.11|26.81|27.15|26.85|27.16|26.86|27.1|26.8|56
1639285800000|2021-12-12 05:10:00|27.16|26.86|27.17|26.87|27.19|26.89|27.13|26.83|86
1639286100000|2021-12-12 05:15:00|27.16|26.86|27.15|26.85|27.18|26.88|27.12|26.82|46
1639286400000|2021-12-12 05:20:00|27.16|26.86|27.19|26.89|27.2|26.9|27.14|26.84|77
1639286700000|2021-12-12 05:25:00|27.18|26.88|27.12|26.82|27.18|26.88|27.1|26.8|58
1639287000000|2021-12-12 05:30:00|27.11|26.81|27.12|26.82|27.15|26.85|27.09|26.79|52
1639287300000|2021-12-12 05:35:00|27.13|26.83|27.14|26.84|27.14|26.84|27.12|26.82|52
1639287600000|2021-12-12 05:40:00|27.13|26.83|27.1|26.8|27.17|26.87|27.09|26.79|49
1639287900000|2021-12-12 05:45:00|27.09|26.79|27.09|26.79|27.12|26.82|27.08|26.78|38
1639288200000|2021-12-12 05:50:00|27.08|26.78|27.02|26.72|27.09|26.79|27.02|26.72|37
1639288500000|2021-12-12 05:55:00|27.03|26.73|27|26.7|27.03|26.73|26.97|26.67|108
1639288800000|2021-12-12 06:00:00|27.01|26.71|26.96|26.66|27.01|26.71|26.96|26.66|100
1639289100000|2021-12-12 06:05:00|26.98|26.68|27|26.7|27.02|26.72|26.98|26.68|63
1639289400000|2021-12-12 06:10:00|26.99|26.69|27.01|26.71|27.02|26.72|26.99|26.69|35
1639289700000|2021-12-12 06:15:00|27.02|26.72|27.04|26.74|27.07|26.77|27.01|26.71|75
1639290000000|2021-12-12 06:20:00|27.03|26.73|27.04|26.74|27.08|26.78|27.02|26.72|47
1639290300000|2021-12-12 06:25:00|27.03|26.73|27.03|26.73|27.05|26.75|27.01|26.71|40
1639290600000|2021-12-12 06:30:00|27.04|26.74|27.04|26.74|27.05|26.75|27.02|26.72|47
1639290900000|2021-12-12 06:35:00|27.05|26.75|27.06|26.76|27.08|26.78|27.04|26.74|43
1639291200000|2021-12-12 06:40:00|27.07|26.77|27.13|26.83|27.15|26.85|27.05|26.75|70
1639291500000|2021-12-12 06:45:00|27.14|26.84|27.18|26.88|27.33|27.03|27.12|26.82|114
1639291800000|2021-12-12 06:50:00|27.19|26.89|27.21|26.91|27.22|26.92|27.17|26.87|37
1639292100000|2021-12-12 06:55:00|27.2|26.9|27.17|26.87|27.22|26.92|27.16|26.86|50
1639292400000|2021-12-12 07:00:00|27.16|26.86|27.16|26.86|27.19|26.89|27.15|26.85|51
1639292700000|2021-12-12 07:05:00|27.15|26.85|27.18|26.88|27.18|26.88|27.13|26.83|66
1639293000000|2021-12-12 07:10:00|27.19|26.89|27.16|26.86|27.19|26.89|27.15|26.85|81
1639293300000|2021-12-12 07:15:00|27.15|26.85|27.2|26.9|27.2|26.9|27.15|26.85|46
1639293600000|2021-12-12 07:20:00|27.21|26.91|27.22|26.92|27.22|26.92|27.19|26.89|50
1639293900000|2021-12-12 07:25:00|27.23|26.93|27.27|26.97|27.3|27|27.22|26.92|83
1639294200000|2021-12-12 07:30:00|27.28|26.98|27.22|26.92|27.29|26.99|27.22|26.92|51
1639294500000|2021-12-12 07:35:00|27.23|26.93|27.32|27.02|27.33|27.03|27.22|26.92|90
1639294800000|2021-12-12 07:40:00|27.31|27.01|27.28|26.98|27.33|27.03|27.25|26.95|68
1639295100000|2021-12-12 07:45:00|27.29|26.99|27.29|26.99|27.32|27.02|27.27|26.97|63
1639295400000|2021-12-12 07:50:00|27.28|26.98|27.26|26.96|27.29|26.99|27.25|26.95|49
1639295700000|2021-12-12 07:55:00|27.25|26.95|27.26|26.96|27.27|26.97|27.21|26.91|59
1639296000000|2021-12-12 08:00:00|27.27|26.97|27.22|26.92|27.28|26.98|27.22|26.92|70
1639296300000|2021-12-12 08:05:00|27.23|26.93|27.21|26.91|27.23|26.93|27.19|26.89|102
1639296600000|2021-12-12 08:10:00|27.22|26.92|27.28|26.98|27.3|27|27.21|26.91|71
1639296900000|2021-12-12 08:15:00|27.27|26.97|27.25|26.95|27.29|26.99|27.25|26.95|45
1639297200000|2021-12-12 08:20:00|27.24|26.94|27.22|26.92|27.28|26.98|27.22|26.92|71
1639297500000|2021-12-12 08:25:00|27.21|26.91|27.24|26.94|27.25|26.95|27.2|26.9|45
1639297800000|2021-12-12 08:30:00|27.23|26.93|27.2|26.9|27.24|26.94|27.18|26.88|54
1639298100000|2021-12-12 08:35:00|27.19|26.89|27.09|26.79|27.19|26.89|27.08|26.78|61
1639298400000|2021-12-12 08:40:00|27.08|26.78|27.06|26.76|27.1|26.8|27.04|26.74|57
1639298700000|2021-12-12 08:45:00|27.07|26.77|27.06|26.76|27.1|26.8|27.02|26.72|102
1639299000000|2021-12-12 08:50:00|27.07|26.77|27.07|26.77|27.1|26.8|27.05|26.75|53
1639299300000|2021-12-12 08:55:00|27.06|26.76|27.03|26.73|27.07|26.77|27.01|26.71|52
1639299600000|2021-12-12 09:00:00|27.02|26.72|27.12|26.82|27.14|26.84|27.02|26.72|96
1639299900000|2021-12-12 09:05:00|27.13|26.83|27.11|26.81|27.14|26.84|27.11|26.81|51
1639300200000|2021-12-12 09:10:00|27.1|26.8|27.03|26.73|27.11|26.81|27.03|26.73|64
1639300500000|2021-12-12 09:15:00|27.02|26.72|27.1|26.8|27.1|26.8|26.99|26.69|87
1639300800000|2021-12-12 09:20:00|27.09|26.79|27.16|26.86|27.17|26.87|27.08|26.78|63
1639301100000|2021-12-12 09:25:00|27.15|26.85|27.15|26.85|27.16|26.86|27.13|26.83|47
1639301400000|2021-12-12 09:30:00|27.14|26.84|27.09|26.79|27.14|26.84|27.09|26.79|41
1639301700000|2021-12-12 09:35:00|27.08|26.78|27.08|26.78|27.11|26.81|27.06|26.76|41
1639302000000|2021-12-12 09:40:00|27.07|26.77|27.03|26.73|27.08|26.78|27.02|26.72|43
1639302300000|2021-12-12 09:45:00|27.04|26.74|26.95|26.65|27.05|26.75|26.88|26.58|101
1639302600000|2021-12-12 09:50:00|26.94|26.64|26.93|26.63|27.02|26.72|26.93|26.63|78
1639302900000|2021-12-12 09:55:00|26.94|26.64|26.89|26.59|26.96|26.66|26.89|26.59|67
1639303200000|2021-12-12 10:00:00|26.9|26.6|26.89|26.59|26.93|26.63|26.88|26.58|60
1639303500000|2021-12-12 10:05:00|26.88|26.58|26.89|26.59|26.9|26.6|26.86|26.56|70
1639303800000|2021-12-12 10:10:00|26.9|26.6|26.92|26.62|26.93|26.63|26.84|26.54|81
1639304100000|2021-12-12 10:15:00|26.91|26.61|26.96|26.66|26.96|26.66|26.9|26.6|55
1639304400000|2021-12-12 10:20:00|26.97|26.67|26.99|26.69|27.02|26.72|26.96|26.66|89
1639304700000|2021-12-12 10:25:00|27|26.7|27.04|26.74|27.05|26.75|26.99|26.69|51
1639305000000|2021-12-12 10:30:00|27.03|26.73|27.01|26.71|27.05|26.75|27|26.7|87
1639305300000|2021-12-12 10:35:00|27|26.7|26.93|26.63|27.01|26.71|26.9|26.6|44
1639305600000|2021-12-12 10:40:00|26.92|26.62|26.98|26.68|26.98|26.68|26.92|26.62|33
1639305900000|2021-12-12 10:45:00|26.99|26.69|26.96|26.66|27|26.7|26.93|26.63|63
1639306200000|2021-12-12 10:50:00|26.95|26.65|26.93|26.63|26.96|26.66|26.9|26.6|37
1639306500000|2021-12-12 10:55:00|26.92|26.62|26.93|26.63|26.94|26.64|26.9|26.6|49
1639306800000|2021-12-12 11:00:00|26.94|26.64|26.91|26.61|26.99|26.69|26.89|26.59|43
1639307100000|2021-12-12 11:05:00|26.9|26.6|26.93|26.63|26.93|26.63|26.89|26.59|66
1639307400000|2021-12-12 11:10:00|26.94|26.64|26.95|26.65|26.98|26.68|26.93|26.63|76
1639307700000|2021-12-12 11:15:00|26.96|26.66|27.04|26.74|27.05|26.75|26.95|26.65|81
1639308000000|2021-12-12 11:20:00|27.05|26.75|27.07|26.77|27.09|26.79|27.02|26.72|118
1639308300000|2021-12-12 11:25:00|27.08|26.78|27.08|26.78|27.09|26.79|27.05|26.75|41
1639308600000|2021-12-12 11:30:00|27.09|26.79|27.08|26.78|27.09|26.79|27.05|26.75|30
1639308900000|2021-12-12 11:35:00|27.09|26.79|27.09|26.79|27.1|26.8|27.04|26.74|37
1639309200000|2021-12-12 11:40:00|27.1|26.8|27.25|26.95|27.25|26.95|27.09|26.79|76
1639309500000|2021-12-12 11:45:00|27.26|26.96|27.21|26.91|27.27|26.97|27.19|26.89|83
1639309800000|2021-12-12 11:50:00|27.2|26.9|27.14|26.84|27.21|26.91|27.13|26.83|48
1639310100000|2021-12-12 11:55:00|27.15|26.85|27.12|26.82|27.16|26.86|27.08|26.78|103
1639310400000|2021-12-12 12:00:00|27.13|26.83|27.21|26.91|27.21|26.91|27.13|26.83|83
1639310700000|2021-12-12 12:05:00|27.2|26.9|27.21|26.91|27.22|26.92|27.14|26.84|71
1639311000000|2021-12-12 12:10:00|27.22|26.92|27.29|26.99|27.34|27.04|27.22|26.92|107
1639311300000|2021-12-12 12:15:00|27.28|26.98|27.36|27.06|27.36|27.06|27.22|26.92|119
1639311600000|2021-12-12 12:20:00|27.37|27.07|27.39|27.09|27.42|27.12|27.36|27.06|76
1639311900000|2021-12-12 12:25:00|27.38|27.08|27.46|27.16|27.46|27.16|27.36|27.06|80
1639312200000|2021-12-12 12:30:00|27.47|27.17|27.43|27.13|27.47|27.17|27.39|27.09|86
1639312500000|2021-12-12 12:35:00|27.42|27.12|27.39|27.09|27.43|27.13|27.37|27.07|100
1639312800000|2021-12-12 12:40:00|27.4|27.1|27.4|27.1|27.41|27.11|27.37|27.07|45
1639313100000|2021-12-12 12:45:00|27.41|27.11|27.46|27.16|27.47|27.17|27.4|27.1|111
1639313400000|2021-12-12 12:50:00|27.45|27.15|27.39|27.09|27.46|27.16|27.38|27.08|64
1639313700000|2021-12-12 12:55:00|27.38|27.08|27.38|27.08|27.39|27.09|27.37|27.07|71
1639314000000|2021-12-12 13:00:00|27.4|27.1|27.43|27.13|27.44|27.14|27.36|27.06|83
1639314300000|2021-12-12 13:05:00|27.42|27.12|27.46|27.16|27.53|27.23|27.42|27.12|82
1639314600000|2021-12-12 13:10:00|27.47|27.17|27.48|27.18|27.52|27.22|27.46|27.16|83
1639314900000|2021-12-12 13:15:00|27.49|27.19|27.48|27.18|27.5|27.2|27.46|27.16|68
1639315200000|2021-12-12 13:20:00|27.49|27.19|27.49|27.19|27.49|27.19|27.46|27.16|41
1639315500000|2021-12-12 13:25:00|27.48|27.18|27.47|27.17|27.49|27.19|27.46|27.16|18
1639315800000|2021-12-12 13:30:00|27.46|27.16|27.52|27.22|27.53|27.23|27.46|27.16|44
1639316100000|2021-12-12 13:35:00|27.51|27.21|27.5|27.2|27.52|27.22|27.48|27.18|36
1639316400000|2021-12-12 13:40:00|27.49|27.19|27.52|27.22|27.53|27.23|27.48|27.18|44
1639316700000|2021-12-12 13:45:00|27.53|27.23|27.52|27.22|27.53|27.23|27.51|27.21|58
1639317000000|2021-12-12 13:50:00|27.53|27.23|27.54|27.24|27.54|27.24|27.52|27.22|16
1639317300000|2021-12-12 13:55:00|27.55|27.25|27.57|27.27|27.61|27.31|27.53|27.23|47
1639317600000|2021-12-12 14:00:00|27.58|27.28|27.65|27.35|27.66|27.36|27.57|27.27|99
1639317900000|2021-12-12 14:05:00|27.66|27.36|27.67|27.37|27.67|27.37|27.61|27.31|56
1639318200000|2021-12-12 14:10:00|27.66|27.36|27.68|27.38|27.69|27.39|27.64|27.34|63
1639318500000|2021-12-12 14:15:00|27.67|27.37|27.7|27.4|27.7|27.4|27.65|27.35|30
1639318800000|2021-12-12 14:20:00|27.69|27.39|27.68|27.38|27.7|27.4|27.67|27.37|22
1639319100000|2021-12-12 14:25:00|27.67|27.37|27.75|27.45|27.76|27.46|27.67|27.37|22
1639319400000|2021-12-12 14:30:00|27.74|27.44|27.71|27.41|27.74|27.44|27.68|27.38|56
1639319700000|2021-12-12 14:35:00|27.7|27.4|27.73|27.43|27.74|27.44|27.69|27.39|55
1639320000000|2021-12-12 14:40:00|27.74|27.44|27.74|27.44|27.74|27.44|27.69|27.39|53
1639320300000|2021-12-12 14:45:00|27.72|27.42|27.74|27.44|27.74|27.44|27.72|27.42|30
1639320600000|2021-12-12 14:50:00|27.75|27.45|27.8|27.5|27.81|27.51|27.73|27.43|25
1639320900000|2021-12-12 14:55:00|27.79|27.49|27.75|27.45|27.8|27.5|27.74|27.44|66
1639321200000|2021-12-12 15:00:00|27.76|27.46|27.7|27.4|27.76|27.46|27.7|27.4|73
1639321500000|2021-12-12 15:05:00|27.72|27.42|27.72|27.42|27.73|27.43|27.7|27.4|41
1639321800000|2021-12-12 15:10:00|27.71|27.41|27.74|27.44|27.74|27.44|27.69|27.39|40
1639322100000|2021-12-12 15:15:00|27.73|27.43|27.75|27.45|27.75|27.45|27.7|27.4|51
1639322400000|2021-12-12 15:20:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|22
1639322700000|2021-12-12 15:25:00|27.78|27.48|27.79|27.49|27.79|27.49|27.76|27.46|28
1639323000000|2021-12-12 15:30:00|27.78|27.48|27.71|27.41|27.79|27.49|27.71|27.41|24
1639323300000|2021-12-12 15:35:00|27.72|27.42|27.72|27.42|27.74|27.44|27.69|27.39|35
1639323600000|2021-12-12 15:40:00|27.73|27.43|27.74|27.44|27.75|27.45|27.69|27.39|46
1639323900000|2021-12-12 15:45:00|27.75|27.45|27.7|27.4|27.75|27.45|27.69|27.39|31
1639324200000|2021-12-12 15:50:00|27.69|27.39|27.66|27.36|27.7|27.4|27.6|27.3|76
1639324500000|2021-12-12 15:55:00|27.65|27.35|27.59|27.29|27.66|27.36|27.59|27.29|39
1639324800000|2021-12-12 16:00:00|27.6|27.3|27.69|27.39|27.69|27.39|27.59|27.29|66
1639325100000|2021-12-12 16:05:00|27.68|27.38|27.68|27.38|27.69|27.39|27.65|27.35|45
1639325400000|2021-12-12 16:10:00|27.69|27.39|27.65|27.35|27.69|27.39|27.65|27.35|35
1639325700000|2021-12-12 16:15:00|27.66|27.36|27.65|27.35|27.66|27.36|27.65|27.35|20
1639326000000|2021-12-12 16:20:00|27.66|27.36|27.69|27.39|27.7|27.4|27.66|27.36|28
1639326300000|2021-12-12 16:25:00|27.7|27.4|27.76|27.46|27.76|27.46|27.68|27.38|27
1639326600000|2021-12-12 16:30:00|27.75|27.45|27.81|27.51|27.82|27.52|27.75|27.45|17
1639326900000|2021-12-12 16:35:00|27.79|27.49|27.82|27.52|27.83|27.53|27.79|27.49|12
1639327200000|2021-12-12 16:40:00|27.83|27.53|27.88|27.58|27.88|27.58|27.81|27.51|60
1639327500000|2021-12-12 16:45:00|27.87|27.57|27.84|27.54|27.88|27.58|27.8|27.5|52
1639327800000|2021-12-12 16:50:00|27.83|27.53|27.75|27.45|27.86|27.56|27.72|27.42|58
1639328100000|2021-12-12 16:55:00|27.77|27.47|27.75|27.45|27.77|27.47|27.73|27.43|56
1639328400000|2021-12-12 17:00:00|27.73|27.43|27.91|27.61|27.94|27.64|27.71|27.41|112
1639328700000|2021-12-12 17:05:00|27.92|27.62|27.85|27.55|27.92|27.62|27.83|27.53|132
1639329000000|2021-12-12 17:10:00|27.84|27.54|27.88|27.58|27.91|27.61|27.84|27.54|37
1639329300000|2021-12-12 17:15:00|27.89|27.59|27.95|27.65|27.99|27.69|27.87|27.57|146
1639329600000|2021-12-12 17:20:00|27.98|27.68|27.97|27.67|28.01|27.71|27.95|27.65|111
1639329900000|2021-12-12 17:25:00|27.96|27.66|27.94|27.64|27.97|27.67|27.89|27.59|67
1639330200000|2021-12-12 17:30:00|27.95|27.65|27.9|27.6|27.95|27.65|27.8|27.5|130
1639330500000|2021-12-12 17:35:00|27.89|27.59|27.91|27.61|27.91|27.61|27.81|27.51|79
1639330800000|2021-12-12 17:40:00|27.9|27.6|27.95|27.65|27.98|27.68|27.89|27.59|93
1639331100000|2021-12-12 17:45:00|27.94|27.64|27.98|27.68|28.01|27.71|27.92|27.62|101
1639331400000|2021-12-12 17:50:00|27.99|27.69|27.99|27.69|28.02|27.72|27.97|27.67|92
1639331700000|2021-12-12 17:55:00|27.98|27.68|27.97|27.67|28.03|27.73|27.96|27.66|92
1639332000000|2021-12-12 18:00:00|27.98|27.68|28|27.7|28.03|27.73|27.96|27.66|86
1639332300000|2021-12-12 18:05:00|28.01|27.71|28.06|27.76|28.07|27.77|28|27.7|94
1639332600000|2021-12-12 18:10:00|28.07|27.77|28.12|27.82|28.12|27.82|28.05|27.75|117
1639332900000|2021-12-12 18:15:00|28.13|27.83|28.17|27.87|28.25|27.95|28.12|27.82|135
1639333200000|2021-12-12 18:20:00|28.16|27.86|28.12|27.82|28.17|27.87|28.09|27.79|90
1639333500000|2021-12-12 18:25:00|28.11|27.81|28.13|27.83|28.13|27.83|28.06|27.76|77
1639333800000|2021-12-12 18:30:00|28.14|27.84|28.19|27.89|28.21|27.91|28.13|27.83|43
1639334100000|2021-12-12 18:35:00|28.2|27.9|28.17|27.87|28.2|27.9|28.14|27.84|69
1639334400000|2021-12-12 18:40:00|28.18|27.88|28.21|27.91|28.22|27.92|28.15|27.85|90
1639334700000|2021-12-12 18:45:00|28.22|27.92|28.14|27.84|28.22|27.92|28.12|27.82|100
1639335000000|2021-12-12 18:50:00|28.15|27.85|28.14|27.84|28.17|27.87|28.11|27.81|84
1639335300000|2021-12-12 18:55:00|28.13|27.83|28.14|27.84|28.17|27.87|28.1|27.8|88
1639335600000|2021-12-12 19:00:00|28.15|27.85|28.21|27.91|28.24|27.94|28.14|27.84|74
1639335900000|2021-12-12 19:05:00|28.22|27.92|28.18|27.88|28.22|27.92|28.17|27.87|57
1639336200000|2021-12-12 19:10:00|28.17|27.87|28.2|27.9|28.22|27.92|28.16|27.86|80
1639336500000|2021-12-12 19:15:00|28.19|27.89|28.21|27.91|28.22|27.92|28.19|27.89|52
1639336800000|2021-12-12 19:20:00|28.2|27.9|28.21|27.91|28.22|27.92|28.19|27.89|63
1639337100000|2021-12-12 19:25:00|28.2|27.9|28.21|27.91|28.24|27.94|28.17|27.87|71
1639337400000|2021-12-12 19:30:00|28.22|27.92|28.22|27.92|28.25|27.95|28.2|27.9|55
1639337700000|2021-12-12 19:35:00|28.21|27.91|28.19|27.89|28.24|27.94|28.19|27.89|65
1639338000000|2021-12-12 19:40:00|28.18|27.88|28.19|27.89|28.21|27.91|28.16|27.86|52
1639338300000|2021-12-12 19:45:00|28.2|27.9|28.09|27.79|28.2|27.9|28.06|27.76|62
1639338600000|2021-12-12 19:50:00|28.1|27.8|28.12|27.82|28.14|27.84|28.09|27.79|50
1639338900000|2021-12-12 19:55:00|28.13|27.83|28.09|27.79|28.13|27.83|28.09|27.79|46
1639339200000|2021-12-12 20:00:00|28.11|27.81|28.23|27.93|28.25|27.95|28.09|27.79|105
1639339500000|2021-12-12 20:05:00|28.22|27.92|28.32|28.02|28.34|28.04|28.2|27.9|95
1639339800000|2021-12-12 20:10:00|28.31|28.01|28.19|27.89|28.32|28.02|28.18|27.88|109
1639340100000|2021-12-12 20:15:00|28.18|27.88|28.2|27.9|28.2|27.9|28.17|27.87|41
1639340400000|2021-12-12 20:20:00|28.19|27.89|28.29|27.99|28.3|28|28.19|27.89|71
1639340700000|2021-12-12 20:25:00|28.28|27.98|28.26|27.96|28.3|28|28.25|27.95|67
1639341000000|2021-12-12 20:30:00|28.25|27.95|28.26|27.96|28.28|27.98|28.25|27.95|84
1639341300000|2021-12-12 20:35:00|28.27|27.97|28.28|27.78|28.32|27.97|28.21|27.77|35
1639341600000|2021-12-12 20:40:00|28.27|27.77|28.26|27.76|28.27|27.77|28.21|27.71|43
1639341900000|2021-12-12 20:45:00|28.25|27.75|28.21|27.71|28.26|27.76|28.18|27.68|61
1639342200000|2021-12-12 20:50:00|28.2|27.7|28.24|27.74|28.26|27.76|28.19|27.69|84
1639342500000|2021-12-12 20:55:00|28.23|27.73|28.19|27.69|28.24|27.74|28.18|27.68|58
1639342800000|2021-12-12 21:00:00|28.18|27.68|28.17|27.67|28.21|27.71|28.17|27.67|75
1639343100000|2021-12-12 21:05:00|28.18|27.68|28.26|27.76|28.3|27.8|28.17|27.67|87
1639343400000|2021-12-12 21:10:00|28.27|27.77|28.28|27.78|28.3|27.8|28.26|27.76|26
1639343700000|2021-12-12 21:15:00|28.29|27.79|28.3|27.8|28.31|27.81|28.28|27.78|34
1639344000000|2021-12-12 21:20:00|28.29|27.79|28.29|27.79|28.31|27.81|28.28|27.78|41
1639344300000|2021-12-12 21:25:00|28.28|27.78|28.31|27.81|28.31|27.81|28.24|27.74|82
1639344600000|2021-12-12 21:30:00|28.32|27.82|28.27|27.77|28.33|27.83|28.25|27.75|70
1639344900000|2021-12-12 21:35:00|28.28|27.78|28.24|27.74|28.28|27.78|28.23|27.73|31
1639345200000|2021-12-12 21:40:00|28.23|27.73|28.21|27.71|28.24|27.74|28.16|27.66|60
1639345500000|2021-12-12 21:45:00|28.22|27.72|28.21|27.71|28.26|27.76|28.21|27.71|54
1639345800000|2021-12-12 21:50:00|28.22|27.72|28.08|27.58|28.23|27.73|28.05|27.55|70
1639346100000|2021-12-12 21:55:00|28.09|27.59|28.08|27.58|28.1|27.6|28.07|27.57|46
1639346400000|2021-12-12 22:00:00|28.09|27.59|27.97|27.67|28.09|27.69|27.96|27.57|70
1639346700000|2021-12-12 22:05:00|27.96|27.66|27.97|27.67|27.98|27.68|27.94|27.64|48
1639347000000|2021-12-12 22:10:00|27.96|27.66|27.99|27.69|28.02|27.72|27.96|27.66|50
1639347300000|2021-12-12 22:15:00|27.98|27.68|27.96|27.66|27.99|27.69|27.95|27.65|48
1639347600000|2021-12-12 22:20:00|27.95|27.65|27.91|27.61|27.96|27.66|27.89|27.59|67
1639347900000|2021-12-12 22:25:00|27.92|27.62|27.93|27.63|27.95|27.65|27.92|27.62|45
1639348200000|2021-12-12 22:30:00|27.94|27.64|27.94|27.64|27.95|27.65|27.92|27.62|26
1639348500000|2021-12-12 22:35:00|27.95|27.65|27.93|27.63|27.95|27.65|27.92|27.62|17
1639348800000|2021-12-12 22:40:00|27.94|27.64|27.96|27.66|28|27.7|27.93|27.63|51
1639349100000|2021-12-12 22:45:00|27.95|27.65|27.95|27.65|27.96|27.66|27.94|27.64|19
1639349400000|2021-12-12 22:50:00|27.94|27.64|27.9|27.6|27.96|27.66|27.89|27.59|29
1639349700000|2021-12-12 22:55:00|27.89|27.59|27.89|27.59|27.9|27.6|27.83|27.53|100
1639350000000|2021-12-12 23:00:00|27.9|27.6|27.9|27.6|27.94|27.64|27.88|27.58|73
1639350300000|2021-12-12 23:05:00|27.91|27.61|27.95|27.65|27.97|27.67|27.91|27.61|106
1639350600000|2021-12-12 23:10:00|27.96|27.66|27.9|27.6|27.96|27.66|27.9|27.6|76
1639350900000|2021-12-12 23:15:00|27.89|27.59|27.92|27.62|27.92|27.62|27.88|27.58|100
1639351200000|2021-12-12 23:20:00|27.91|27.61|27.9|27.6|27.92|27.62|27.89|27.59|53
1639351500000|2021-12-12 23:25:00|27.89|27.59|27.9|27.6|27.92|27.62|27.89|27.59|48
1639351800000|2021-12-12 23:30:00|27.91|27.61|27.81|27.51|27.92|27.62|27.78|27.48|88
1639352100000|2021-12-12 23:35:00|27.82|27.52|27.78|27.48|27.86|27.56|27.77|27.47|64
1639352400000|2021-12-12 23:40:00|27.79|27.49|27.79|27.49|27.83|27.53|27.78|27.48|86
1639352700000|2021-12-12 23:45:00|27.78|27.48|27.73|27.43|27.79|27.49|27.71|27.41|62
1639353000000|2021-12-12 23:50:00|27.74|27.44|27.76|27.46|27.78|27.48|27.73|27.43|64
1639353300000|2021-12-12 23:55:00|27.77|27.47|27.74|27.44|27.77|27.47|27.73|27.43|72
1639353600000|2021-12-13 00:00:00|27.73|27.43|27.78|27.48|27.79|27.49|27.72|27.42|66
1639353900000|2021-12-13 00:05:00|27.79|27.49|27.77|27.47|27.8|27.5|27.74|27.44|77
1639354200000|2021-12-13 00:10:00|27.78|27.48|27.81|27.51|27.81|27.51|27.76|27.46|38
1639354500000|2021-12-13 00:15:00|27.8|27.5|27.66|27.36|27.8|27.5|27.66|27.36|101
1639354800000|2021-12-13 00:20:00|27.67|27.37|27.6|27.3|27.67|27.37|27.55|27.25|127
1639355100000|2021-12-13 00:25:00|27.59|27.29|27.56|27.26|27.6|27.3|27.5|27.2|150
1639355400000|2021-12-13 00:30:00|27.57|27.27|27.53|27.23|27.57|27.27|27.5|27.2|117
1639355700000|2021-12-13 00:35:00|27.54|27.24|27.52|27.22|27.54|27.24|27.47|27.17|138
1639356000000|2021-12-13 00:40:00|27.51|27.21|27.56|27.26|27.58|27.28|27.5|27.2|141
1639356300000|2021-12-13 00:45:00|27.55|27.25|27.5|27.2|27.57|27.27|27.49|27.19|105
1639356600000|2021-12-13 00:50:00|27.49|27.19|27.47|27.17|27.51|27.21|27.47|27.17|101
1639356900000|2021-12-13 00:55:00|27.48|27.18|27.5|27.2|27.52|27.22|27.46|27.16|172
1639357200000|2021-12-13 01:00:00|27.51|27.21|27.46|27.16|27.51|27.21|27.43|27.13|105
1639357500000|2021-12-13 01:05:00|27.44|27.14|27.33|27.03|27.46|27.16|27.33|27.03|197
1639357800000|2021-12-13 01:10:00|27.32|27.02|27.2|26.9|27.32|27.02|27.18|26.88|124
1639358100000|2021-12-13 01:15:00|27.19|26.89|27.26|26.96|27.27|26.97|27.17|26.87|105
1639358400000|2021-12-13 01:20:00|27.25|26.95|27.19|26.89|27.27|26.97|27.17|26.87|110
1639358700000|2021-12-13 01:25:00|27.2|26.9|27.09|26.79|27.2|26.9|27.07|26.77|125
1639359000000|2021-12-13 01:30:00|27.08|26.78|27.09|26.79|27.17|26.87|27.04|26.74|167
1639359300000|2021-12-13 01:35:00|27.1|26.8|27.06|26.76|27.15|26.85|27.06|26.76|124
1639359600000|2021-12-13 01:40:00|27.05|26.75|27.03|26.73|27.06|26.76|26.98|26.68|152
1639359900000|2021-12-13 01:45:00|27.04|26.74|27.01|26.71|27.07|26.77|27|26.7|100
1639360200000|2021-12-13 01:50:00|27.02|26.72|26.92|26.62|27.04|26.74|26.91|26.61|117
1639360500000|2021-12-13 01:55:00|26.91|26.61|26.89|26.59|26.95|26.65|26.88|26.58|93
1639360800000|2021-12-13 02:00:00|26.88|26.58|26.92|26.62|26.99|26.69|26.79|26.49|192
1639361100000|2021-12-13 02:05:00|26.93|26.63|26.95|26.65|27.01|26.71|26.93|26.63|142
1639361400000|2021-12-13 02:10:00|26.94|26.64|26.93|26.63|26.95|26.65|26.91|26.61|72
1639361700000|2021-12-13 02:15:00|26.92|26.62|26.92|26.62|26.93|26.63|26.86|26.56|109
1639362000000|2021-12-13 02:20:00|26.93|26.63|26.91|26.61|26.93|26.63|26.87|26.57|89
1639362300000|2021-12-13 02:25:00|26.9|26.6|26.9|26.6|26.91|26.61|26.85|26.55|139
1639362600000|2021-12-13 02:30:00|26.89|26.59|26.85|26.55|26.9|26.6|26.81|26.51|119
1639362900000|2021-12-13 02:35:00|26.86|26.56|26.91|26.61|26.92|26.62|26.76|26.46|130
1639363200000|2021-12-13 02:40:00|26.9|26.6|26.81|26.51|26.92|26.62|26.8|26.5|103
1639363500000|2021-12-13 02:45:00|26.8|26.5|26.78|26.48|26.84|26.54|26.77|26.47|98
1639363800000|2021-12-13 02:50:00|26.79|26.49|26.79|26.49|26.79|26.49|26.73|26.43|105
1639364100000|2021-12-13 02:55:00|26.78|26.48|26.78|26.48|26.86|26.56|26.76|26.46|158
1639364400000|2021-12-13 03:00:00|26.79|26.49|26.69|26.39|26.79|26.49|26.69|26.39|84
1639364700000|2021-12-13 03:05:00|26.7|26.4|26.73|26.43|26.73|26.43|26.7|26.4|56
1639365000000|2021-12-13 03:10:00|26.72|26.42|26.78|26.48|26.79|26.49|26.7|26.4|67
1639365300000|2021-12-13 03:15:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|47
1639365600000|2021-12-13 03:20:00|26.72|26.42|26.73|26.43|26.74|26.44|26.69|26.39|46
1639365900000|2021-12-13 03:25:00|26.74|26.44|26.75|26.45|26.77|26.47|26.69|26.39|69
1639366200000|2021-12-13 03:30:00|26.74|26.44|26.82|26.52|26.82|26.52|26.74|26.44|83
1639366500000|2021-12-13 03:35:00|26.81|26.51|26.8|26.5|26.83|26.53|26.77|26.47|74
1639366800000|2021-12-13 03:40:00|26.81|26.51|26.87|26.57|26.87|26.57|26.8|26.5|107
1639367100000|2021-12-13 03:45:00|26.86|26.56|26.87|26.57|26.88|26.58|26.85|26.55|89
1639367400000|2021-12-13 03:50:00|26.88|26.58|26.83|26.53|26.88|26.58|26.79|26.49|64
1639367700000|2021-12-13 03:55:00|26.82|26.52|26.82|26.52|26.86|26.56|26.8|26.5|81
1639368000000|2021-12-13 04:00:00|26.81|26.51|26.7|26.4|26.81|26.51|26.66|26.36|109
1639368300000|2021-12-13 04:05:00|26.71|26.41|26.74|26.44|26.75|26.45|26.7|26.4|58
1639368600000|2021-12-13 04:10:00|26.75|26.45|26.82|26.52|26.83|26.53|26.73|26.43|98
1639368900000|2021-12-13 04:15:00|26.83|26.53|26.75|26.45|26.85|26.55|26.73|26.43|89
1639369200000|2021-12-13 04:20:00|26.74|26.44|26.83|26.53|26.85|26.55|26.74|26.44|56
1639369500000|2021-12-13 04:25:00|26.84|26.54|26.83|26.53|26.85|26.55|26.81|26.51|77
1639369800000|2021-12-13 04:30:00|26.82|26.52|26.86|26.56|26.87|26.57|26.81|26.51|106
1639370100000|2021-12-13 04:35:00|26.85|26.55|26.93|26.63|26.96|26.66|26.85|26.55|104
1639370400000|2021-12-13 04:40:00|26.92|26.62|26.94|26.64|26.94|26.64|26.87|26.57|78
1639370700000|2021-12-13 04:45:00|26.93|26.63|26.9|26.6|26.93|26.63|26.88|26.58|82
1639371000000|2021-12-13 04:50:00|26.91|26.61|26.92|26.62|26.92|26.62|26.88|26.58|40
1639371300000|2021-12-13 04:55:00|26.93|26.63|26.97|26.67|26.97|26.67|26.93|26.63|65
1639371600000|2021-12-13 05:00:00|26.96|26.66|26.93|26.63|26.97|26.67|26.93|26.63|30
1639371900000|2021-12-13 05:05:00|26.94|26.64|26.93|26.63|26.94|26.64|26.87|26.57|76
1639372200000|2021-12-13 05:10:00|26.92|26.62|26.91|26.61|26.93|26.63|26.88|26.58|44
1639372500000|2021-12-13 05:15:00|26.9|26.6|26.94|26.64|26.94|26.64|26.87|26.57|97
1639372800000|2021-12-13 05:20:00|26.93|26.63|26.8|26.5|26.93|26.63|26.8|26.5|113
1639373100000|2021-12-13 05:25:00|26.81|26.51|26.74|26.44|26.82|26.52|26.72|26.42|117
1639373400000|2021-12-13 05:30:00|26.73|26.43|26.74|26.44|26.75|26.45|26.68|26.38|94
1639373700000|2021-12-13 05:35:00|26.73|26.43|26.8|26.5|26.8|26.5|26.73|26.43|62
1639374000000|2021-12-13 05:40:00|26.81|26.51|26.77|26.47|26.81|26.51|26.77|26.47|75
1639374300000|2021-12-13 05:45:00|26.78|26.48|26.92|26.62|26.94|26.64|26.77|26.47|107
1639374600000|2021-12-13 05:50:00|26.91|26.61|26.93|26.63|26.95|26.65|26.89|26.59|124
1639374900000|2021-12-13 05:55:00|26.92|26.62|26.96|26.66|26.97|26.67|26.89|26.59|91
1639375200000|2021-12-13 06:00:00|26.95|26.65|26.87|26.57|26.96|26.66|26.85|26.55|120
1639375500000|2021-12-13 06:05:00|26.88|26.58|26.93|26.63|26.95|26.65|26.87|26.57|79
1639375800000|2021-12-13 06:10:00|26.94|26.64|26.84|26.54|26.94|26.64|26.84|26.54|45
1639376100000|2021-12-13 06:15:00|26.85|26.55|26.84|26.54|26.88|26.58|26.83|26.53|66
1639376400000|2021-12-13 06:20:00|26.85|26.55|26.79|26.49|26.85|26.55|26.75|26.45|85
1639376700000|2021-12-13 06:25:00|26.78|26.48|26.73|26.43|26.82|26.52|26.71|26.41|117
1639377000000|2021-12-13 06:30:00|26.74|26.44|26.72|26.42|26.74|26.44|26.69|26.39|133
1639377300000|2021-12-13 06:35:00|26.71|26.41|26.73|26.43|26.77|26.47|26.7|26.4|69
1639377600000|2021-12-13 06:40:00|26.74|26.44|26.72|26.42|26.76|26.46|26.69|26.39|85
1639377900000|2021-12-13 06:45:00|26.71|26.41|26.67|26.37|26.72|26.42|26.65|26.35|96
1639378200000|2021-12-13 06:50:00|26.68|26.38|26.67|26.37|26.72|26.42|26.66|26.36|103
1639378500000|2021-12-13 06:55:00|26.66|26.36|26.6|26.3|26.68|26.38|26.54|26.24|162
1639378800000|2021-12-13 07:00:00|26.59|26.29|26.64|26.34|26.69|26.39|26.57|26.27|129
1639379100000|2021-12-13 07:05:00|26.63|26.33|26.58|26.28|26.64|26.34|26.55|26.25|109
1639379400000|2021-12-13 07:10:00|26.57|26.27|26.52|26.22|26.57|26.27|26.48|26.18|90
1639379700000|2021-12-13 07:15:00|26.53|26.23|26.57|26.27|26.6|26.3|26.51|26.21|70
1639380000000|2021-12-13 07:20:00|26.56|26.26|26.62|26.32|26.64|26.34|26.56|26.26|78
1639380300000|2021-12-13 07:25:00|26.6|26.3|26.6|26.3|26.62|26.32|26.56|26.26|99
1639380600000|2021-12-13 07:30:00|26.61|26.31|26.67|26.37|26.69|26.39|26.59|26.29|66
1639380900000|2021-12-13 07:35:00|26.68|26.38|26.57|26.27|26.69|26.39|26.56|26.26|57
1639381200000|2021-12-13 07:40:00|26.56|26.26|26.41|26.11|26.59|26.29|26.41|26.11|147
1639381500000|2021-12-13 07:45:00|26.4|26.1|26.39|26.09|26.49|26.19|26.39|26.09|112
1639381800000|2021-12-13 07:50:00|26.38|26.08|26.44|26.14|26.45|26.15|26.38|26.08|76
1639382100000|2021-12-13 07:55:00|26.43|26.13|26.47|26.17|26.49|26.19|26.39|26.09|56
1639382400000|2021-12-13 08:00:00|26.46|26.16|26.47|26.17|26.54|26.24|26.45|26.15|106
1639382700000|2021-12-13 08:05:00|26.48|26.18|26.4|26.1|26.52|26.22|26.29|25.99|204
1639383000000|2021-12-13 08:10:00|26.41|26.11|26.53|26.23|26.57|26.27|26.41|26.11|223
1639383300000|2021-12-13 08:15:00|26.52|26.22|26.61|26.31|26.61|26.31|26.5|26.2|169
1639383600000|2021-12-13 08:20:00|26.6|26.3|26.57|26.27|26.62|26.32|26.57|26.27|76
1639383900000|2021-12-13 08:25:00|26.56|26.26|26.59|26.29|26.59|26.29|26.51|26.21|84
1639384200000|2021-12-13 08:30:00|26.58|26.28|26.66|26.36|26.68|26.38|26.57|26.27|118
1639384500000|2021-12-13 08:35:00|26.67|26.37|26.59|26.29|26.67|26.37|26.56|26.26|79
1639384800000|2021-12-13 08:40:00|26.6|26.3|26.73|26.43|26.74|26.44|26.6|26.3|147
1639385100000|2021-12-13 08:45:00|26.74|26.44|26.72|26.42|26.75|26.45|26.66|26.36|127
1639385400000|2021-12-13 08:50:00|26.71|26.41|26.75|26.45|26.77|26.47|26.66|26.36|127
1639385700000|2021-12-13 08:55:00|26.74|26.44|26.69|26.39|26.77|26.47|26.65|26.35|99
1639386000000|2021-12-13 09:00:00|26.68|26.38|26.64|26.34|26.69|26.39|26.62|26.32|113
1639386300000|2021-12-13 09:05:00|26.63|26.33|26.61|26.31|26.66|26.36|26.59|26.29|147
1639386600000|2021-12-13 09:10:00|26.62|26.32|26.63|26.33|26.66|26.36|26.57|26.27|120
1639386900000|2021-12-13 09:15:00|26.64|26.34|26.56|26.26|26.65|26.35|26.53|26.23|81
1639387200000|2021-12-13 09:20:00|26.55|26.25|26.57|26.27|26.58|26.28|26.53|26.23|57
1639387500000|2021-12-13 09:25:00|26.56|26.26|26.55|26.25|26.57|26.27|26.51|26.21|78
1639387800000|2021-12-13 09:30:00|26.53|26.23|26.44|26.14|26.54|26.24|26.43|26.13|99
1639388100000|2021-12-13 09:35:00|26.45|26.15|26.48|26.18|26.49|26.19|26.43|26.13|65
1639388400000|2021-12-13 09:40:00|26.49|26.19|26.5|26.2|26.51|26.21|26.43|26.13|92
1639388700000|2021-12-13 09:45:00|26.51|26.21|26.57|26.27|26.58|26.28|26.48|26.18|75
1639389000000|2021-12-13 09:50:00|26.56|26.26|26.53|26.23|26.59|26.29|26.5|26.2|81
1639389300000|2021-12-13 09:55:00|26.54|26.24|26.49|26.19|26.54|26.24|26.45|26.15|81
1639389600000|2021-12-13 10:00:00|26.5|26.2|26.56|26.26|26.59|26.29|26.47|26.17|110
1639389900000|2021-12-13 10:05:00|26.57|26.27|26.47|26.17|26.57|26.27|26.39|26.09|128
1639390200000|2021-12-13 10:10:00|26.46|26.16|26.46|26.16|26.52|26.22|26.45|26.15|96
1639390500000|2021-12-13 10:15:00|26.45|26.15|26.42|26.12|26.47|26.17|26.41|26.11|71
1639390800000|2021-12-13 10:20:00|26.43|26.13|26.4|26.1|26.43|26.13|26.32|26.02|109
1639391100000|2021-12-13 10:25:00|26.39|26.09|26.37|26.07|26.41|26.11|26.37|26.07|113
1639391400000|2021-12-13 10:30:00|26.38|26.08|26.4|26.1|26.47|26.17|26.37|26.07|110
1639391700000|2021-12-13 10:35:00|26.39|26.09|26.41|26.11|26.42|26.12|26.33|26.03|146
1639392000000|2021-12-13 10:40:00|26.42|26.12|26.45|26.15|26.45|26.15|26.41|26.11|130
1639392300000|2021-12-13 10:45:00|26.44|26.14|26.45|26.15|26.52|26.22|26.44|26.14|142
1639392600000|2021-12-13 10:50:00|26.44|26.14|26.4|26.1|26.46|26.16|26.36|26.06|89
1639392900000|2021-12-13 10:55:00|26.41|26.11|26.47|26.17|26.49|26.19|26.4|26.1|122
1639393200000|2021-12-13 11:00:00|26.46|26.16|26.48|26.18|26.49|26.19|26.39|26.09|176
1639393500000|2021-12-13 11:05:00|26.49|26.19|26.52|26.22|26.53|26.23|26.44|26.14|117
1639393800000|2021-12-13 11:10:00|26.51|26.21|26.51|26.21|26.55|26.25|26.49|26.19|113
1639394100000|2021-12-13 11:15:00|26.5|26.2|26.6|26.3|26.61|26.31|26.5|26.2|142
1639394400000|2021-12-13 11:20:00|26.58|26.28|26.63|26.33|26.63|26.33|26.53|26.23|101
1639394700000|2021-12-13 11:25:00|26.62|26.32|26.56|26.26|26.63|26.33|26.55|26.25|84
1639395000000|2021-12-13 11:30:00|26.55|26.25|26.63|26.33|26.64|26.34|26.55|26.25|93
1639395300000|2021-12-13 11:35:00|26.64|26.34|26.63|26.33|26.64|26.34|26.6|26.3|87
1639395600000|2021-12-13 11:40:00|26.62|26.32|26.57|26.27|26.63|26.33|26.56|26.26|104
1639395900000|2021-12-13 11:45:00|26.56|26.26|26.57|26.27|26.6|26.3|26.53|26.23|70
1639396200000|2021-12-13 11:50:00|26.56|26.26|26.63|26.33|26.63|26.33|26.55|26.25|104
1639396500000|2021-12-13 11:55:00|26.62|26.32|26.64|26.34|26.69|26.39|26.6|26.3|142
1639396800000|2021-12-13 12:00:00|26.66|26.36|26.6|26.3|26.66|26.36|26.59|26.29|76
1639397100000|2021-12-13 12:05:00|26.61|26.31|26.65|26.35|26.66|26.36|26.6|26.3|85
1639397400000|2021-12-13 12:10:00|26.66|26.36|26.67|26.37|26.71|26.41|26.63|26.33|117
1639397700000|2021-12-13 12:15:00|26.66|26.36|26.68|26.38|26.69|26.39|26.63|26.33|87
1639398000000|2021-12-13 12:20:00|26.69|26.39|26.79|26.49|26.85|26.55|26.66|26.36|204
1639398300000|2021-12-13 12:25:00|26.8|26.5|26.76|26.46|26.81|26.51|26.72|26.42|134
1639398600000|2021-12-13 12:30:00|26.75|26.45|26.66|26.36|26.76|26.46|26.64|26.34|117
1639398900000|2021-12-13 12:35:00|26.67|26.37|26.56|26.26|26.67|26.37|26.55|26.25|96
1639399200000|2021-12-13 12:40:00|26.55|26.25|26.57|26.27|26.59|26.29|26.5|26.2|112
1639399500000|2021-12-13 12:45:00|26.56|26.26|26.42|26.12|26.57|26.27|26.37|26.07|113
1639399800000|2021-12-13 12:50:00|26.41|26.11|26.4|26.1|26.45|26.15|26.38|26.08|127
1639400100000|2021-12-13 12:55:00|26.39|26.09|26.41|26.11|26.43|26.13|26.37|26.07|127
1639400400000|2021-12-13 13:00:00|26.4|26.1|26.41|26.11|26.42|26.12|26.31|26.01|114
1639400700000|2021-12-13 13:05:00|26.42|26.12|26.37|26.07|26.45|26.15|26.35|26.05|140
1639401000000|2021-12-13 13:10:00|26.36|26.06|26.3|26|26.39|26.09|26.28|25.98|178
1639401300000|2021-12-13 13:15:00|26.29|25.99|26.26|25.96|26.33|26.03|26.26|25.96|210
1639401600000|2021-12-13 13:20:00|26.25|25.95|26.33|26.03|26.33|26.03|26.19|25.89|157
1639401900000|2021-12-13 13:25:00|26.34|26.04|26.28|25.98|26.39|26.09|26.27|25.97|169
1639402200000|2021-12-13 13:30:00|26.29|25.99|26.35|26.05|26.37|26.07|26.25|25.95|115
1639402500000|2021-12-13 13:35:00|26.36|26.06|26.3|26|26.38|26.08|26.25|25.95|150
1639402800000|2021-12-13 13:40:00|26.31|26.01|26.41|26.11|26.45|26.15|26.3|26|129
1639403100000|2021-12-13 13:45:00|26.42|26.12|26.33|26.03|26.42|26.12|26.3|26|91
1639403400000|2021-12-13 13:50:00|26.34|26.04|26.39|26.09|26.4|26.1|26.33|26.03|124
1639403700000|2021-12-13 13:55:00|26.38|26.08|26.35|26.05|26.41|26.11|26.33|26.03|118
1639404000000|2021-12-13 14:00:00|26.36|26.06|26.3|26|26.36|26.06|26.3|26|111
1639404300000|2021-12-13 14:05:00|26.29|25.99|26.25|25.95|26.3|26|26.17|25.87|123
1639404600000|2021-12-13 14:10:00|26.24|25.94|26.23|25.93|26.28|25.98|26.2|25.9|112
1639404900000|2021-12-13 14:15:00|26.24|25.94|26.01|25.71|26.26|25.96|25.96|25.66|240
1639405200000|2021-12-13 14:20:00|25.99|25.69|25.98|25.68|26.13|25.83|25.95|25.65|301
1639405500000|2021-12-13 14:25:00|25.99|25.69|26.05|25.75|26.11|25.81|25.95|25.65|144
1639405800000|2021-12-13 14:30:00|26.04|25.74|25.96|25.66|26.12|25.82|25.95|25.65|175
1639406100000|2021-12-13 14:35:00|25.98|25.68|25.89|25.59|26.01|25.71|25.88|25.58|154
1639406400000|2021-12-13 14:40:00|25.88|25.58|25.92|25.62|25.94|25.64|25.88|25.58|131
1639406700000|2021-12-13 14:45:00|25.91|25.61|25.99|25.69|26.01|25.71|25.89|25.59|123
1639407000000|2021-12-13 14:50:00|25.98|25.68|25.97|25.67|26.11|25.81|25.96|25.66|155
1639407300000|2021-12-13 14:55:00|25.98|25.68|26.01|25.71|26.03|25.73|25.95|25.65|125
1639407600000|2021-12-13 15:00:00|26.02|25.72|25.99|25.69|26.02|25.72|25.95|25.65|109
1639407900000|2021-12-13 15:05:00|25.97|25.67|26.05|25.75|26.08|25.78|25.96|25.66|108
1639408200000|2021-12-13 15:10:00|26.06|25.76|25.96|25.66|26.06|25.76|25.92|25.62|154
1639408500000|2021-12-13 15:15:00|25.97|25.67|25.81|25.51|25.97|25.67|25.81|25.51|117
1639408800000|2021-12-13 15:20:00|25.83|25.53|25.82|25.52|25.93|25.63|25.76|25.46|202
1639409100000|2021-12-13 15:25:00|25.81|25.51|25.75|25.45|25.81|25.51|25.68|25.38|158
1639409400000|2021-12-13 15:30:00|25.76|25.46|25.65|25.35|25.76|25.46|25.64|25.34|165
1639409700000|2021-12-13 15:35:00|25.66|25.36|25.73|25.43|25.79|25.49|25.62|25.32|177
1639410000000|2021-12-13 15:40:00|25.74|25.44|25.77|25.47|25.87|25.57|25.69|25.39|148
1639410300000|2021-12-13 15:45:00|25.78|25.48|25.69|25.39|25.81|25.51|25.69|25.39|98
1639410600000|2021-12-13 15:50:00|25.7|25.4|25.63|25.33|25.7|25.4|25.6|25.3|167
1639410900000|2021-12-13 15:55:00|25.62|25.32|25.8|25.5|25.8|25.5|25.54|25.24|199
1639411200000|2021-12-13 16:00:00|25.81|25.51|25.71|25.41|25.88|25.58|25.61|25.31|235
1639411500000|2021-12-13 16:05:00|25.72|25.42|25.85|25.55|25.9|25.6|25.72|25.42|204
1639411800000|2021-12-13 16:10:00|25.84|25.54|25.92|25.62|25.94|25.64|25.76|25.46|189
1639412100000|2021-12-13 16:15:00|25.93|25.63|25.83|25.53|25.97|25.67|25.8|25.5|164
1639412400000|2021-12-13 16:20:00|25.82|25.52|25.66|25.36|25.83|25.53|25.66|25.36|182
1639412700000|2021-12-13 16:25:00|25.67|25.37|25.78|25.48|25.89|25.59|25.63|25.33|252
1639413000000|2021-12-13 16:30:00|25.77|25.47|25.72|25.42|25.88|25.58|25.67|25.37|164
1639413300000|2021-12-13 16:35:00|25.73|25.43|25.77|25.47|25.83|25.53|25.69|25.39|163
1639413600000|2021-12-13 16:40:00|25.76|25.46|25.81|25.51|25.84|25.54|25.73|25.43|160
1639413900000|2021-12-13 16:45:00|25.82|25.52|25.97|25.67|25.99|25.69|25.81|25.51|156
1639414200000|2021-12-13 16:50:00|25.96|25.66|25.84|25.54|25.97|25.67|25.84|25.54|128
1639414500000|2021-12-13 16:55:00|25.83|25.53|25.88|25.58|25.9|25.6|25.75|25.45|148
1639414800000|2021-12-13 17:00:00|25.89|25.59|25.89|25.59|25.9|25.6|25.82|25.52|175
1639415100000|2021-12-13 17:05:00|25.88|25.58|26.16|25.86|26.16|25.86|25.88|25.58|165
1639415400000|2021-12-13 17:10:00|26.14|25.84|26.12|25.82|26.23|25.93|26.08|25.78|248
1639415700000|2021-12-13 17:15:00|26.13|25.83|26.02|25.72|26.13|25.83|25.99|25.69|171
1639416000000|2021-12-13 17:20:00|26.01|25.71|26.2|25.9|26.22|25.92|26.01|25.71|163
1639416300000|2021-12-13 17:25:00|26.21|25.91|26.18|25.88|26.22|25.92|26.12|25.82|167
1639416600000|2021-12-13 17:30:00|26.19|25.89|26.22|25.92|26.24|25.94|26.18|25.88|56
1639416900000|2021-12-13 17:35:00|26.23|25.93|26.14|25.84|26.25|25.95|26.14|25.84|76
1639417200000|2021-12-13 17:40:00|26.13|25.83|26.09|25.79|26.15|25.85|26.03|25.73|218
1639417500000|2021-12-13 17:45:00|26.08|25.78|26.06|25.76|26.14|25.84|26|25.7|178
1639417800000|2021-12-13 17:50:00|26.07|25.77|26.12|25.82|26.17|25.87|26.04|25.74|105
1639418100000|2021-12-13 17:55:00|26.1|25.8|26.11|25.81|26.13|25.83|26.06|25.76|166
1639418400000|2021-12-13 18:00:00|26.1|25.8|26.17|25.87|26.18|25.88|26.04|25.74|97
1639418700000|2021-12-13 18:05:00|26.18|25.88|26.13|25.83|26.19|25.89|26.08|25.78|94
1639419000000|2021-12-13 18:10:00|26.12|25.82|26.1|25.8|26.16|25.86|26.08|25.78|75
1639419300000|2021-12-13 18:15:00|26.11|25.81|26.16|25.86|26.23|25.93|26.03|25.73|149
1639419600000|2021-12-13 18:20:00|26.15|25.85|26.15|25.85|26.19|25.89|26.13|25.83|121
1639419900000|2021-12-13 18:25:00|26.17|25.87|26.17|25.87|26.2|25.9|26.13|25.83|107
1639420200000|2021-12-13 18:30:00|26.18|25.88|26.12|25.82|26.18|25.88|26.11|25.81|108
1639420500000|2021-12-13 18:35:00|26.11|25.81|26.12|25.82|26.15|25.85|26.09|25.79|114
1639420800000|2021-12-13 18:40:00|26.13|25.83|26.07|25.77|26.15|25.85|26.06|25.76|115
1639421100000|2021-12-13 18:45:00|26.08|25.78|26.04|25.74|26.09|25.79|26.01|25.71|138
1639421400000|2021-12-13 18:50:00|26.03|25.73|26.08|25.78|26.09|25.79|26|25.7|123
1639421700000|2021-12-13 18:55:00|26.06|25.76|25.99|25.69|26.08|25.78|25.94|25.64|80
1639422000000|2021-12-13 19:00:00|25.98|25.68|25.83|25.53|25.98|25.68|25.81|25.51|179
1639422300000|2021-12-13 19:05:00|25.84|25.54|25.91|25.61|25.93|25.63|25.79|25.49|137
1639422600000|2021-12-13 19:10:00|25.9|25.6|25.91|25.61|26.02|25.72|25.88|25.58|132
1639422900000|2021-12-13 19:15:00|25.92|25.62|25.91|25.61|25.93|25.63|25.84|25.54|131
1639423200000|2021-12-13 19:20:00|25.92|25.62|25.8|25.5|25.97|25.67|25.79|25.49|189
1639423500000|2021-12-13 19:25:00|25.81|25.51|25.77|25.47|25.98|25.68|25.67|25.37|371
1639423800000|2021-12-13 19:30:00|25.78|25.48|25.64|25.34|25.78|25.48|25.59|25.29|344
1639424100000|2021-12-13 19:35:00|25.63|25.33|25.47|25.17|25.63|25.33|25.45|25.15|292
1639424400000|2021-12-13 19:40:00|25.46|25.16|25.44|25.14|25.49|25.19|25.35|25.05|221
1639424700000|2021-12-13 19:45:00|25.43|25.13|25.73|25.43|25.73|25.43|25.4|25.1|201
1639425000000|2021-12-13 19:50:00|25.74|25.44|25.78|25.48|25.81|25.51|25.67|25.37|173
1639425300000|2021-12-13 19:55:00|25.77|25.47|25.67|25.37|25.81|25.51|25.66|25.36|208
1639425600000|2021-12-13 20:00:00|25.66|25.36|25.64|25.34|25.72|25.42|25.6|25.3|192
1639425900000|2021-12-13 20:05:00|25.65|25.35|25.83|25.53|25.83|25.53|25.6|25.3|169
1639426200000|2021-12-13 20:10:00|25.82|25.52|25.85|25.55|25.87|25.57|25.77|25.47|152
1639426500000|2021-12-13 20:15:00|25.84|25.54|25.63|25.33|25.86|25.56|25.62|25.32|126
1639426800000|2021-12-13 20:20:00|25.62|25.32|25.71|25.41|25.74|25.44|25.6|25.3|110
1639427100000|2021-12-13 20:25:00|25.72|25.42|25.76|25.46|25.79|25.49|25.64|25.34|117
1639427400000|2021-12-13 20:30:00|25.75|25.45|25.66|25.36|25.79|25.49|25.65|25.35|140
1639427700000|2021-12-13 20:35:00|25.65|25.35|25.6|25.3|25.66|25.36|25.58|25.28|100
1639428000000|2021-12-13 20:40:00|25.61|25.31|25.53|25.23|25.61|25.31|25.52|25.22|107
1639428300000|2021-12-13 20:45:00|25.52|25.22|25.57|25.27|25.58|25.28|25.5|25.2|105
1639428600000|2021-12-13 20:50:00|25.58|25.28|25.63|25.33|25.64|25.34|25.5|25.2|122
1639428900000|2021-12-13 20:55:00|25.62|25.32|25.58|25.28|25.64|25.34|25.54|25.24|107
1639429200000|2021-12-13 21:00:00|25.59|25.29|25.57|25.27|25.67|25.37|25.56|25.26|118
1639429500000|2021-12-13 21:05:00|25.56|25.26|25.47|25.17|25.57|25.27|25.47|25.17|89
1639429800000|2021-12-13 21:10:00|25.46|25.16|25.57|25.27|25.59|25.29|25.45|25.15|155
1639430100000|2021-12-13 21:15:00|25.56|25.26|25.52|25.22|25.62|25.32|25.49|25.19|151
1639430400000|2021-12-13 21:20:00|25.53|25.23|25.55|25.25|25.57|25.27|25.44|25.14|136
1639430700000|2021-12-13 21:25:00|25.56|25.26|25.55|25.25|25.57|25.27|25.51|25.21|79
1639431000000|2021-12-13 21:30:00|25.56|25.26|25.68|25.38|25.7|25.4|25.55|25.25|130
1639431300000|2021-12-13 21:35:00|25.67|25.37|25.64|25.34|25.67|25.37|25.53|25.23|131
1639431600000|2021-12-13 21:40:00|25.63|25.33|25.6|25.3|25.65|25.35|25.52|25.22|103
1639431900000|2021-12-13 21:45:00|25.59|25.29|25.76|25.46|25.82|25.52|25.59|25.29|131
1639432200000|2021-12-13 21:50:00|25.75|25.45|25.64|25.34|25.77|25.47|25.62|25.32|108
1639432500000|2021-12-13 21:55:00|25.63|25.33|25.7|25.4|25.77|25.47|25.63|25.33|120
1639432800000|2021-12-13 22:00:00|25.71|25.41|25.62|25.32|25.72|25.42|25.61|25.31|67
1639433100000|2021-12-13 22:05:00|25.63|25.33|25.84|25.54|25.85|25.55|25.63|25.33|123
1639433400000|2021-12-13 22:10:00|25.85|25.55|25.8|25.5|25.86|25.56|25.71|25.41|197
1639433700000|2021-12-13 22:15:00|25.79|25.49|25.71|25.41|25.8|25.5|25.69|25.39|153
1639434000000|2021-12-13 22:20:00|25.7|25.4|25.74|25.44|25.75|25.45|25.66|25.36|144
1639434300000|2021-12-13 22:25:00|25.73|25.43|25.69|25.39|25.76|25.46|25.67|25.37|93
1639434600000|2021-12-13 22:30:00|25.67|25.37|25.71|25.41|25.71|25.41|25.64|25.34|49
1639434900000|2021-12-13 22:35:00|25.7|25.4|25.68|25.38|25.71|25.41|25.65|25.35|75
1639435200000|2021-12-13 22:40:00|25.67|25.37|25.66|25.36|25.69|25.39|25.64|25.34|50
1639435500000|2021-12-13 22:45:00|25.65|25.35|25.7|25.4|25.71|25.41|25.65|25.35|49
1639435800000|2021-12-13 22:50:00|25.69|25.39|25.71|25.41|25.71|25.41|25.68|25.38|23
1639436100000|2021-12-13 22:55:00|25.7|25.4|25.62|25.32|25.7|25.4|25.62|25.32|93
1639436400000|2021-12-13 23:00:00|25.61|25.31|25.64|25.34|25.65|25.35|25.51|25.21|154
1639436700000|2021-12-13 23:05:00|25.65|25.35|25.68|25.38|25.71|25.41|25.61|25.31|173
1639437000000|2021-12-13 23:10:00|25.7|25.4|25.65|25.35|25.73|25.43|25.62|25.32|141
1639437300000|2021-12-13 23:15:00|25.66|25.36|25.62|25.32|25.66|25.36|25.59|25.29|183
1639437600000|2021-12-13 23:20:00|25.61|25.31|25.63|25.33|25.66|25.36|25.61|25.31|128
1639437900000|2021-12-13 23:25:00|25.62|25.32|25.54|25.24|25.65|25.35|25.53|25.23|150
1639438200000|2021-12-13 23:30:00|25.53|25.23|25.47|25.17|25.6|25.3|25.46|25.16|141
1639438500000|2021-12-13 23:35:00|25.48|25.18|25.52|25.22|25.57|25.27|25.47|25.17|161
1639438800000|2021-12-13 23:40:00|25.53|25.23|25.49|25.19|25.56|25.26|25.47|25.17|150
1639439100000|2021-12-13 23:45:00|25.5|25.2|25.5|25.2|25.54|25.24|25.4|25.1|122
1639439400000|2021-12-13 23:50:00|25.51|25.21|25.54|25.24|25.54|25.24|25.46|25.16|103
1639439700000|2021-12-13 23:55:00|25.53|25.23|25.47|25.17|25.55|25.25|25.46|25.16|105
1639440000000|2021-12-14 00:00:00|25.46|25.16|25.31|25.01|25.47|25.17|25.3|25|169
1639440300000|2021-12-14 00:05:00|25.3|25|25.43|25.13|25.49|25.19|25.3|25|105
1639440600000|2021-12-14 00:10:00|25.42|25.12|25.29|24.99|25.48|25.18|25.27|24.97|166
1639440900000|2021-12-14 00:15:00|25.28|24.98|25.35|25.05|25.35|25.05|25.24|24.94|89
1639441200000|2021-12-14 00:20:00|25.34|25.04|25.46|25.16|25.47|25.17|25.34|25.04|78
1639441500000|2021-12-14 00:25:00|25.47|25.17|25.55|25.25|25.55|25.25|25.46|25.16|93
1639441800000|2021-12-14 00:30:00|25.56|25.26|25.63|25.33|25.68|25.38|25.53|25.23|146
1639442100000|2021-12-14 00:35:00|25.64|25.34|25.56|25.26|25.73|25.43|25.56|25.26|194
1639442400000|2021-12-14 00:40:00|25.57|25.27|25.65|25.35|25.65|25.35|25.55|25.25|130
1639442700000|2021-12-14 00:45:00|25.64|25.34|25.54|25.24|25.64|25.34|25.51|25.21|107
1639443000000|2021-12-14 00:50:00|25.53|25.23|25.54|25.24|25.57|25.27|25.51|25.21|129
1639443300000|2021-12-14 00:55:00|25.55|25.25|25.49|25.19|25.59|25.29|25.49|25.19|175
1639443600000|2021-12-14 01:00:00|25.5|25.2|25.45|25.15|25.52|25.22|25.44|25.14|178
1639443900000|2021-12-14 01:05:00|25.44|25.14|25.45|25.15|25.48|25.18|25.38|25.08|107
1639444200000|2021-12-14 01:10:00|25.46|25.16|25.49|25.19|25.51|25.21|25.4|25.1|97
1639444500000|2021-12-14 01:15:00|25.5|25.2|25.54|25.24|25.55|25.25|25.46|25.16|161
1639444800000|2021-12-14 01:20:00|25.55|25.25|25.4|25.1|25.55|25.25|25.38|25.08|110
1639445100000|2021-12-14 01:25:00|25.39|25.09|25.39|25.09|25.42|25.12|25.38|25.08|87
1639445400000|2021-12-14 01:30:00|25.38|25.08|25.36|25.06|25.39|25.09|25.28|24.98|168
1639445700000|2021-12-14 01:35:00|25.35|25.05|25.36|25.06|25.38|25.08|25.32|25.02|135
1639446000000|2021-12-14 01:40:00|25.34|25.04|25.38|25.08|25.39|25.09|25.29|24.99|127
1639446300000|2021-12-14 01:45:00|25.39|25.09|25.41|25.11|25.44|25.14|25.38|25.08|125
1639446600000|2021-12-14 01:50:00|25.4|25.1|25.52|25.22|25.53|25.23|25.39|25.09|86
1639446900000|2021-12-14 01:55:00|25.51|25.21|25.55|25.25|25.71|25.41|25.48|25.18|190
1639447200000|2021-12-14 02:00:00|25.56|25.26|25.6|25.3|25.62|25.32|25.49|25.19|154
1639447500000|2021-12-14 02:05:00|25.61|25.31|25.56|25.26|25.61|25.31|25.51|25.21|136
1639447800000|2021-12-14 02:10:00|25.55|25.25|25.58|25.28|25.58|25.28|25.54|25.24|62
1639448100000|2021-12-14 02:15:00|25.57|25.27|25.44|25.14|25.57|25.27|25.43|25.13|84
1639448400000|2021-12-14 02:20:00|25.43|25.13|25.39|25.09|25.45|25.15|25.37|25.07|153
1639448700000|2021-12-14 02:25:00|25.4|25.1|25.4|25.1|25.45|25.15|25.38|25.08|68
1639449000000|2021-12-14 02:30:00|25.41|25.11|25.45|25.15|25.45|25.15|25.39|25.09|116
1639449300000|2021-12-14 02:35:00|25.44|25.14|25.57|25.27|25.6|25.3|25.44|25.14|116
1639449600000|2021-12-14 02:40:00|25.58|25.28|25.6|25.3|25.62|25.32|25.54|25.24|55
1639449900000|2021-12-14 02:45:00|25.59|25.29|25.41|25.11|25.59|25.29|25.41|25.11|69
1639450200000|2021-12-14 02:50:00|25.42|25.12|25.6|25.3|25.6|25.3|25.41|25.11|100
1639450500000|2021-12-14 02:55:00|25.59|25.29|25.64|25.34|25.65|25.35|25.56|25.26|112
1639450800000|2021-12-14 03:00:00|25.63|25.33|25.64|25.34|25.66|25.36|25.58|25.28|85
1639451100000|2021-12-14 03:05:00|25.65|25.35|25.5|25.2|25.67|25.37|25.5|25.2|135
1639451400000|2021-12-14 03:10:00|25.49|25.19|25.45|25.15|25.61|25.31|25.41|25.11|248
1639451700000|2021-12-14 03:15:00|25.46|25.16|25.44|25.14|25.66|25.36|25.44|25.14|155
1639452000000|2021-12-14 03:20:00|25.43|25.13|25.39|25.09|25.45|25.15|25.39|25.09|140
1639452300000|2021-12-14 03:25:00|25.38|25.08|25.57|25.27|25.7|25.4|25.37|25.07|177
1639452600000|2021-12-14 03:30:00|25.56|25.26|25.47|25.17|25.64|25.34|25.46|25.16|223
1639452900000|2021-12-14 03:35:00|25.46|25.16|25.39|25.09|25.47|25.17|25.39|25.09|183
1639453200000|2021-12-14 03:40:00|25.38|25.08|25.33|25.03|25.39|25.09|25.32|25.02|148
1639453500000|2021-12-14 03:45:00|25.32|25.02|25.42|25.12|25.45|25.15|25.3|25|165
1639453800000|2021-12-14 03:50:00|25.41|25.11|25.34|25.04|25.42|25.12|25.31|25.01|151
1639454100000|2021-12-14 03:55:00|25.33|25.03|25.44|25.14|25.46|25.16|25.32|25.02|125
1639454400000|2021-12-14 04:00:00|25.43|25.13|25.47|25.17|25.51|25.21|25.4|25.1|150
1639454700000|2021-12-14 04:05:00|25.48|25.18|25.51|25.21|25.54|25.24|25.46|25.16|127
1639455000000|2021-12-14 04:10:00|25.52|25.22|25.53|25.23|25.59|25.29|25.49|25.19|168
1639455300000|2021-12-14 04:15:00|25.54|25.24|25.5|25.2|25.57|25.27|25.49|25.19|146
1639455600000|2021-12-14 04:20:00|25.51|25.21|25.48|25.18|25.51|25.21|25.47|25.17|86
1639455900000|2021-12-14 04:25:00|25.49|25.19|25.5|25.2|25.53|25.23|25.46|25.16|108
1639456200000|2021-12-14 04:30:00|25.51|25.21|25.58|25.28|25.65|25.35|25.51|25.21|150
1639456500000|2021-12-14 04:35:00|25.59|25.29|25.47|25.17|25.59|25.29|25.46|25.16|98
1639456800000|2021-12-14 04:40:00|25.48|25.18|25.48|25.18|25.5|25.2|25.45|25.15|98
1639457100000|2021-12-14 04:45:00|25.49|25.19|25.39|25.09|25.53|25.23|25.38|25.08|162
1639457400000|2021-12-14 04:50:00|25.38|25.08|25.33|25.03|25.39|25.09|25.32|25.02|88
1639457700000|2021-12-14 04:55:00|25.32|25.02|25.35|25.05|25.38|25.08|25.32|25.02|110
1639458000000|2021-12-14 05:00:00|25.36|25.06|25.44|25.14|25.46|25.16|25.34|25.04|97
1639458300000|2021-12-14 05:05:00|25.43|25.13|25.36|25.06|25.44|25.14|25.34|25.04|111
1639458600000|2021-12-14 05:10:00|25.37|25.07|25.29|24.99|25.39|25.09|25.27|24.97|94
1639458900000|2021-12-14 05:15:00|25.3|25|25.32|25.02|25.33|25.03|25.27|24.97|111
1639459200000|2021-12-14 05:20:00|25.31|25.01|25.28|24.98|25.38|25.08|25.27|24.97|90
1639459500000|2021-12-14 05:25:00|25.29|24.99|25.38|25.08|25.4|25.1|25.27|24.97|129
1639459800000|2021-12-14 05:30:00|25.39|25.09|25.45|25.15|25.49|25.19|25.38|25.08|96
1639460100000|2021-12-14 05:35:00|25.46|25.16|25.38|25.08|25.51|25.21|25.37|25.07|122
1639460400000|2021-12-14 05:40:00|25.37|25.07|25.44|25.14|25.47|25.17|25.37|25.07|87
1639460700000|2021-12-14 05:45:00|25.45|25.15|25.39|25.09|25.47|25.17|25.35|25.05|123
1639461000000|2021-12-14 05:50:00|25.38|25.08|25.26|24.96|25.39|25.09|25.25|24.95|107
1639461300000|2021-12-14 05:55:00|25.27|24.97|25.21|24.91|25.28|24.98|25.21|24.91|134
1639461600000|2021-12-14 06:00:00|25.22|24.92|25.43|25.13|25.54|25.24|25.21|24.91|246
1639461900000|2021-12-14 06:05:00|25.42|25.12|25.29|24.99|25.42|25.12|25.25|24.95|138
1639462200000|2021-12-14 06:10:00|25.3|25|25.3|25|25.32|25.02|25.26|24.96|100
1639462500000|2021-12-14 06:15:00|25.31|25.01|25.22|24.92|25.31|25.01|25.11|24.81|173
1639462800000|2021-12-14 06:20:00|25.23|24.93|25.2|24.9|25.23|24.93|25.03|24.73|191
1639463100000|2021-12-14 06:25:00|25.19|24.89|25.05|24.75|25.22|24.92|25.04|24.74|146
1639463400000|2021-12-14 06:30:00|25.06|24.76|25.13|24.83|25.16|24.86|25.01|24.71|152
1639463700000|2021-12-14 06:35:00|25.14|24.84|25.08|24.78|25.15|24.85|25.08|24.78|72
1639464000000|2021-12-14 06:40:00|25.07|24.77|24.97|24.67|25.08|24.78|24.94|24.64|129
1639464300000|2021-12-14 06:45:00|24.98|24.68|25.14|24.84|25.14|24.84|24.97|24.67|170
1639464600000|2021-12-14 06:50:00|25.15|24.85|25.22|24.92|25.25|24.95|25.09|24.79|149
1639464900000|2021-12-14 06:55:00|25.23|24.93|25.23|24.93|25.26|24.96|25.18|24.88|148
1639465200000|2021-12-14 07:00:00|25.24|24.94|25.35|25.05|25.44|25.14|25.23|24.93|162
1639465500000|2021-12-14 07:05:00|25.34|25.04|25.21|24.91|25.35|25.05|25.2|24.9|124
1639465800000|2021-12-14 07:10:00|25.2|24.9|25.21|24.91|25.29|24.99|25.19|24.89|84
1639466100000|2021-12-14 07:15:00|25.22|24.92|25.38|25.08|25.39|25.09|25.2|24.9|91
1639466400000|2021-12-14 07:20:00|25.37|25.07|25.29|24.99|25.39|25.09|25.28|24.98|85
1639466700000|2021-12-14 07:25:00|25.3|25|25.24|24.94|25.3|25|25.21|24.91|55
1639467000000|2021-12-14 07:30:00|25.23|24.93|25.33|25.03|25.36|25.06|25.23|24.93|119
1639467300000|2021-12-14 07:35:00|25.32|25.02|25.31|25.01|25.32|25.02|25.25|24.95|105
1639467600000|2021-12-14 07:40:00|25.32|25.02|25.3|25|25.35|25.05|25.28|24.98|106
1639467900000|2021-12-14 07:45:00|25.29|24.99|25.34|25.04|25.37|25.07|25.29|24.99|82
1639468200000|2021-12-14 07:50:00|25.35|25.05|25.44|25.14|25.44|25.14|25.31|25.01|88
1639468500000|2021-12-14 07:55:00|25.43|25.13|25.44|25.14|25.44|25.14|25.36|25.06|74
1639468800000|2021-12-14 08:00:00|25.45|25.15|25.58|25.28|25.59|25.29|25.44|25.14|156
1639469100000|2021-12-14 08:05:00|25.57|25.27|25.47|25.17|25.58|25.28|25.46|25.16|110
1639469400000|2021-12-14 08:10:00|25.48|25.18|25.44|25.14|25.48|25.18|25.37|25.07|121
1639469700000|2021-12-14 08:15:00|25.45|25.15|25.41|25.11|25.49|25.19|25.4|25.1|113
1639470000000|2021-12-14 08:20:00|25.4|25.1|25.49|25.19|25.5|25.2|25.4|25.1|126
1639470300000|2021-12-14 08:25:00|25.48|25.18|25.48|25.18|25.51|25.21|25.45|25.15|95
1639470600000|2021-12-14 08:30:00|25.49|25.19|25.49|25.19|25.49|25.19|25.44|25.14|33
1639470900000|2021-12-14 08:35:00|25.48|25.18|25.66|25.36|25.69|25.39|25.47|25.17|150
1639471200000|2021-12-14 08:40:00|25.65|25.35|25.7|25.4|25.7|25.4|25.62|25.32|107
1639471500000|2021-12-14 08:45:00|25.69|25.39|25.6|25.3|25.74|25.44|25.6|25.3|116
1639471800000|2021-12-14 08:50:00|25.61|25.31|25.7|25.4|25.71|25.41|25.59|25.29|115
1639472100000|2021-12-14 08:55:00|25.71|25.41|25.81|25.51|25.82|25.52|25.7|25.4|104
1639472400000|2021-12-14 09:00:00|25.8|25.5|25.7|25.4|25.82|25.52|25.69|25.39|120
1639472700000|2021-12-14 09:05:00|25.69|25.39|25.66|25.36|25.72|25.42|25.66|25.36|97
1639473000000|2021-12-14 09:10:00|25.67|25.37|25.63|25.33|25.69|25.39|25.62|25.32|79
1639473300000|2021-12-14 09:15:00|25.64|25.34|25.61|25.31|25.73|25.43|25.59|25.29|131
1639473600000|2021-12-14 09:20:00|25.62|25.32|25.64|25.34|25.65|25.35|25.56|25.26|85
1639473900000|2021-12-14 09:25:00|25.65|25.35|25.61|25.31|25.7|25.4|25.61|25.31|99
1639474200000|2021-12-14 09:30:00|25.6|25.3|25.6|25.3|25.66|25.36|25.57|25.27|112
1639474500000|2021-12-14 09:35:00|25.59|25.29|25.43|25.13|25.61|25.31|25.38|25.08|163
1639474800000|2021-12-14 09:40:00|25.42|25.12|25.35|25.05|25.46|25.16|25.35|25.05|149
1639475100000|2021-12-14 09:45:00|25.34|25.04|25.45|25.15|25.46|25.16|25.31|25.01|150
1639475400000|2021-12-14 09:50:00|25.44|25.14|25.36|25.06|25.52|25.22|25.34|25.04|164
1639475700000|2021-12-14 09:55:00|25.35|25.05|25.35|25.05|25.37|25.07|25.34|25.04|93
1639476000000|2021-12-14 10:00:00|25.36|25.06|25.43|25.13|25.44|25.14|25.36|25.06|72
1639476300000|2021-12-14 10:05:00|25.45|25.15|25.42|25.12|25.46|25.16|25.41|25.11|50
1639476600000|2021-12-14 10:10:00|25.41|25.11|25.49|25.19|25.51|25.21|25.4|25.1|115
1639476900000|2021-12-14 10:15:00|25.48|25.18|25.42|25.12|25.48|25.18|25.38|25.08|96
1639477200000|2021-12-14 10:20:00|25.43|25.13|25.46|25.16|25.53|25.23|25.42|25.12|104
1639477500000|2021-12-14 10:25:00|25.47|25.17|25.47|25.17|25.51|25.21|25.46|25.16|81
1639477800000|2021-12-14 10:30:00|25.46|25.16|25.7|25.4|25.73|25.43|25.46|25.16|117
1639478100000|2021-12-14 10:35:00|25.69|25.39|25.62|25.32|25.77|25.47|25.6|25.3|241
1639478400000|2021-12-14 10:40:00|25.61|25.31|25.63|25.33|25.67|25.37|25.59|25.29|159
1639478700000|2021-12-14 10:45:00|25.64|25.34|25.79|25.49|25.81|25.51|25.63|25.33|149
1639479000000|2021-12-14 10:50:00|25.8|25.5|25.84|25.54|25.84|25.54|25.72|25.42|136
1639479300000|2021-12-14 10:55:00|25.83|25.53|25.82|25.52|25.88|25.58|25.78|25.48|111
1639479600000|2021-12-14 11:00:00|25.83|25.53|25.82|25.52|25.83|25.53|25.78|25.48|95
1639479900000|2021-12-14 11:05:00|25.81|25.51|25.76|25.46|25.82|25.52|25.73|25.43|105
1639480200000|2021-12-14 11:10:00|25.75|25.45|25.75|25.45|25.81|25.51|25.73|25.43|126
1639480500000|2021-12-14 11:15:00|25.74|25.44|25.83|25.53|25.83|25.53|25.73|25.43|103
1639480800000|2021-12-14 11:20:00|25.84|25.54|25.87|25.57|25.95|25.65|25.84|25.54|111
1639481100000|2021-12-14 11:25:00|25.86|25.56|25.86|25.56|25.87|25.57|25.82|25.52|112
1639481400000|2021-12-14 11:30:00|25.85|25.55|25.8|25.5|25.87|25.57|25.79|25.49|83
1639481700000|2021-12-14 11:35:00|25.79|25.49|25.8|25.5|25.82|25.52|25.75|25.45|132
1639482000000|2021-12-14 11:40:00|25.79|25.49|25.89|25.59|25.91|25.61|25.77|25.47|139
1639482300000|2021-12-14 11:45:00|25.9|25.6|25.92|25.62|25.97|25.67|25.89|25.59|127
1639482600000|2021-12-14 11:50:00|25.93|25.63|26.42|26.12|26.43|26.13|25.89|25.59|247
1639482900000|2021-12-14 11:55:00|26.43|26.13|26.22|25.92|26.43|26.13|26.21|25.91|201
1639483200000|2021-12-14 12:00:00|26.23|25.93|26.42|26.12|26.42|26.12|26.18|25.88|217
1639483500000|2021-12-14 12:05:00|26.41|26.11|26.39|26.09|26.43|26.13|26.31|26.01|160
1639483800000|2021-12-14 12:10:00|26.4|26.1|26.36|26.06|26.43|26.13|26.32|26.02|146
1639484100000|2021-12-14 12:15:00|26.35|26.05|26.38|26.08|26.39|26.09|26.26|25.96|163
1639484400000|2021-12-14 12:20:00|26.37|26.07|26.41|26.11|26.42|26.12|26.3|26|121
1639484700000|2021-12-14 12:25:00|26.4|26.1|26.23|25.93|26.43|26.13|26.21|25.91|163
1639485000000|2021-12-14 12:30:00|26.24|25.94|26.06|25.76|26.26|25.96|26.05|25.75|118
1639485300000|2021-12-14 12:35:00|26.07|25.77|26.08|25.78|26.15|25.85|26.04|25.74|111
1639485600000|2021-12-14 12:40:00|26.07|25.77|26.08|25.78|26.11|25.81|26.03|25.73|178
1639485900000|2021-12-14 12:45:00|26.09|25.79|26.05|25.75|26.16|25.86|26.02|25.72|154
1639486200000|2021-12-14 12:50:00|26.04|25.74|26.14|25.84|26.19|25.89|26.03|25.73|102
1639486500000|2021-12-14 12:55:00|26.15|25.85|26.21|25.91|26.35|26.05|26.13|25.83|190
1639486800000|2021-12-14 13:00:00|26.22|25.92|26.7|26.4|26.75|26.45|26.13|25.83|374
1639487100000|2021-12-14 13:05:00|26.69|26.39|26.41|26.11|26.72|26.42|26.31|26.01|255
1639487400000|2021-12-14 13:10:00|26.42|26.12|26.53|26.23|26.62|26.32|26.39|26.09|153
1639487700000|2021-12-14 13:15:00|26.52|26.22|26.34|26.04|26.53|26.23|26.34|26.04|170
1639488000000|2021-12-14 13:20:00|26.33|26.03|26.29|25.99|26.43|26.13|26.12|25.82|198
1639488300000|2021-12-14 13:25:00|26.3|26|26.26|25.96|26.33|26.03|26.21|25.91|158
1639488600000|2021-12-14 13:30:00|26.25|25.95|26.07|25.77|26.26|25.96|26.02|25.72|208
1639488900000|2021-12-14 13:35:00|26.08|25.78|25.96|25.66|26.11|25.81|25.94|25.64|152
1639489200000|2021-12-14 13:40:00|25.97|25.67|25.96|25.66|26.03|25.73|25.86|25.56|192
1639489500000|2021-12-14 13:45:00|25.95|25.65|26.03|25.73|26.03|25.73|25.9|25.6|189
1639489800000|2021-12-14 13:50:00|26.04|25.74|26.14|25.84|26.16|25.86|26.02|25.72|189
1639490100000|2021-12-14 13:55:00|26.13|25.83|26.16|25.86|26.17|25.87|26.08|25.78|187
1639490400000|2021-12-14 14:00:00|26.15|25.85|26.22|25.92|26.23|25.93|26.04|25.74|176
1639490700000|2021-12-14 14:05:00|26.23|25.93|26.33|26.03|26.43|26.13|26.22|25.92|227
1639491000000|2021-12-14 14:10:00|26.32|26.02|26.21|25.91|26.33|26.03|26.16|25.86|207
1639491300000|2021-12-14 14:15:00|26.22|25.92|26.1|25.8|26.22|25.92|26.03|25.73|162
1639491600000|2021-12-14 14:20:00|26.11|25.81|26.22|25.92|26.31|26.01|26.09|25.79|213
1639491900000|2021-12-14 14:25:00|26.23|25.93|26.44|26.14|26.44|26.14|26.23|25.93|191
1639492200000|2021-12-14 14:30:00|26.43|26.13|26.8|26.5|26.91|26.61|26.43|26.13|304
1639492500000|2021-12-14 14:35:00|26.79|26.49|26.74|26.44|26.85|26.55|26.65|26.35|230
1639492800000|2021-12-14 14:40:00|26.75|26.45|26.63|26.33|26.83|26.53|26.6|26.3|246
1639493100000|2021-12-14 14:45:00|26.64|26.34|26.52|26.22|26.69|26.39|26.48|26.18|162
1639493400000|2021-12-14 14:50:00|26.53|26.23|26.52|26.22|26.57|26.27|26.4|26.1|183
1639493700000|2021-12-14 14:55:00|26.51|26.21|26.55|26.25|26.59|26.29|26.45|26.15|201
1639494000000|2021-12-14 15:00:00|26.54|26.24|26.42|26.12|26.6|26.3|26.33|26.03|186
1639494300000|2021-12-14 15:05:00|26.43|26.13|26.48|26.18|26.52|26.22|26.41|26.11|193
1639494600000|2021-12-14 15:10:00|26.49|26.19|26.32|26.02|26.5|26.2|26.3|26|137
1639494900000|2021-12-14 15:15:00|26.31|26.01|26.43|26.13|26.48|26.18|26.29|25.99|190
1639495200000|2021-12-14 15:20:00|26.42|26.12|26.57|26.27|26.58|26.28|26.36|26.06|228
1639495500000|2021-12-14 15:25:00|26.58|26.28|26.61|26.31|26.63|26.33|26.53|26.23|210
1639495800000|2021-12-14 15:30:00|26.6|26.3|26.45|26.15|26.61|26.31|26.44|26.14|191
1639496100000|2021-12-14 15:35:00|26.44|26.14|26.47|26.17|26.52|26.22|26.42|26.12|147
1639496400000|2021-12-14 15:40:00|26.48|26.18|26.46|26.16|26.5|26.2|26.4|26.1|161
1639496700000|2021-12-14 15:45:00|26.47|26.17|26.18|25.88|26.5|26.2|26.15|25.85|215
1639497000000|2021-12-14 15:50:00|26.19|25.89|26.19|25.89|26.24|25.94|26.12|25.82|207
1639497300000|2021-12-14 15:55:00|26.18|25.88|26.14|25.84|26.19|25.89|25.99|25.69|216
1639497600000|2021-12-14 16:00:00|26.15|25.85|25.99|25.69|26.15|25.85|25.95|25.65|206
1639497900000|2021-12-14 16:05:00|26|25.7|26.1|25.8|26.17|25.87|26|25.7|201
1639498200000|2021-12-14 16:10:00|26.11|25.81|26.06|25.76|26.12|25.82|25.97|25.67|206
1639498500000|2021-12-14 16:15:00|26.05|25.75|25.97|25.67|26.15|25.85|25.92|25.62|259
1639498800000|2021-12-14 16:20:00|25.96|25.66|25.97|25.67|26.07|25.77|25.92|25.62|205
1639499100000|2021-12-14 16:25:00|25.98|25.68|26.18|25.88|26.19|25.89|25.97|25.67|167
1639499400000|2021-12-14 16:30:00|26.19|25.89|26.15|25.85|26.19|25.89|26.08|25.78|160
1639499700000|2021-12-14 16:35:00|26.14|25.84|26.26|25.96|26.29|25.99|26.14|25.84|153
1639500000000|2021-12-14 16:40:00|26.27|25.97|26.15|25.85|26.32|26.02|26.14|25.84|198
1639500300000|2021-12-14 16:45:00|26.13|25.83|26.22|25.92|26.29|25.99|26.13|25.83|250
1639500600000|2021-12-14 16:50:00|26.23|25.93|26.09|25.79|26.23|25.93|26.08|25.78|153
1639500900000|2021-12-14 16:55:00|26.1|25.8|26.22|25.92|26.27|25.97|26.1|25.8|190
1639501200000|2021-12-14 17:00:00|26.23|25.93|26.2|25.9|26.25|25.95|26.19|25.89|124
1639501500000|2021-12-14 17:05:00|26.21|25.91|26.42|26.12|26.43|26.13|26.15|25.85|188
1639501800000|2021-12-14 17:10:00|26.41|26.11|26.35|26.05|26.43|26.13|26.31|26.01|148
1639502100000|2021-12-14 17:15:00|26.34|26.04|26.54|26.24|26.58|26.28|26.34|26.04|162
1639502400000|2021-12-14 17:20:00|26.55|26.25|26.87|26.57|27.07|26.77|26.55|26.25|301
1639502700000|2021-12-14 17:25:00|26.88|26.58|26.67|26.37|26.88|26.58|26.6|26.3|139
1639503000000|2021-12-14 17:30:00|26.68|26.38|26.54|26.24|26.73|26.43|26.53|26.23|112
1639503300000|2021-12-14 17:35:00|26.55|26.25|26.42|26.12|26.56|26.26|26.41|26.11|82
1639503600000|2021-12-14 17:40:00|26.41|26.11|26.44|26.14|26.53|26.23|26.41|26.11|111
1639503900000|2021-12-14 17:45:00|26.45|26.15|26.42|26.12|26.45|26.15|26.38|26.08|98
1639504200000|2021-12-14 17:50:00|26.43|26.13|26.32|26.02|26.44|26.14|26.27|25.97|88
1639504500000|2021-12-14 17:55:00|26.31|26.01|26.15|25.85|26.33|26.03|26.14|25.84|93
1639504800000|2021-12-14 18:00:00|26.14|25.84|26.27|25.97|26.28|25.98|26.13|25.83|119
1639505100000|2021-12-14 18:05:00|26.28|25.98|26.49|26.19|26.51|26.21|26.28|25.98|137
1639505400000|2021-12-14 18:10:00|26.5|26.2|26.41|26.11|26.5|26.2|26.38|26.08|86
1639505700000|2021-12-14 18:15:00|26.42|26.12|26.38|26.08|26.42|26.12|26.26|25.96|113
1639506000000|2021-12-14 18:20:00|26.37|26.07|26.3|26|26.42|26.12|26.28|25.98|117
1639506300000|2021-12-14 18:25:00|26.29|25.99|26.42|26.12|26.46|26.16|26.28|25.98|109
1639506600000|2021-12-14 18:30:00|26.41|26.11|26.2|25.9|26.41|26.11|26.18|25.88|140
1639506900000|2021-12-14 18:35:00|26.19|25.89|26.15|25.85|26.22|25.92|26.1|25.8|155
1639507200000|2021-12-14 18:40:00|26.16|25.86|26.09|25.79|26.25|25.95|26.07|25.77|155
1639507500000|2021-12-14 18:45:00|26.1|25.8|26.19|25.89|26.21|25.91|26.08|25.78|136
1639507800000|2021-12-14 18:50:00|26.2|25.9|26.28|25.98|26.29|25.99|26.15|25.85|114
1639508100000|2021-12-14 18:55:00|26.29|25.99|26.35|26.05|26.35|26.05|26.18|25.88|136
1639508400000|2021-12-14 19:00:00|26.34|26.04|26.5|26.2|26.53|26.23|26.31|26.01|172
1639508700000|2021-12-14 19:05:00|26.49|26.19|26.34|26.04|26.49|26.19|26.29|25.99|150
1639509000000|2021-12-14 19:10:00|26.33|26.03|26.42|26.12|26.45|26.15|26.33|26.03|79
1639509300000|2021-12-14 19:15:00|26.41|26.11|26.5|26.2|26.54|26.24|26.4|26.1|104
1639509600000|2021-12-14 19:20:00|26.49|26.19|26.48|26.18|26.5|26.2|26.44|26.14|70
1639509900000|2021-12-14 19:25:00|26.49|26.19|26.6|26.3|26.63|26.33|26.48|26.18|93
1639510200000|2021-12-14 19:30:00|26.59|26.29|26.61|26.31|26.68|26.38|26.58|26.28|89
1639510500000|2021-12-14 19:35:00|26.6|26.3|26.46|26.16|26.61|26.31|26.42|26.12|89
1639510800000|2021-12-14 19:40:00|26.47|26.17|26.69|26.39|26.71|26.41|26.47|26.17|114
1639511100000|2021-12-14 19:45:00|26.7|26.4|26.57|26.27|26.76|26.46|26.56|26.26|121
1639511400000|2021-12-14 19:50:00|26.58|26.28|26.58|26.28|26.59|26.29|26.48|26.18|106
1639511700000|2021-12-14 19:55:00|26.59|26.29|26.66|26.36|26.7|26.4|26.58|26.28|108
1639512000000|2021-12-14 20:00:00|26.65|26.35|26.78|26.48|26.83|26.53|26.65|26.35|123
1639512300000|2021-12-14 20:05:00|26.77|26.47|26.77|26.47|26.83|26.53|26.73|26.43|117
1639512600000|2021-12-14 20:10:00|26.78|26.48|26.95|26.65|27.11|26.81|26.75|26.45|126
1639512900000|2021-12-14 20:15:00|26.96|26.66|27.07|26.77|27.17|26.87|26.95|26.65|156
1639513200000|2021-12-14 20:20:00|27.06|26.76|26.97|26.67|27.08|26.78|26.94|26.64|120
1639513500000|2021-12-14 20:25:00|26.98|26.68|27.04|26.74|27.06|26.76|26.92|26.62|152
1639513800000|2021-12-14 20:30:00|27.03|26.73|26.99|26.69|27.05|26.75|26.98|26.68|141
1639514100000|2021-12-14 20:35:00|27|26.7|27.2|26.9|27.21|26.91|26.99|26.69|164
1639514400000|2021-12-14 20:40:00|27.19|26.89|27.07|26.77|27.2|26.9|27.06|26.76|155
1639514700000|2021-12-14 20:45:00|27.06|26.76|26.91|26.61|27.07|26.77|26.91|26.61|138
1639515000000|2021-12-14 20:50:00|26.92|26.62|26.9|26.6|27.06|26.76|26.9|26.6|121
1639515300000|2021-12-14 20:55:00|26.91|26.61|27.01|26.71|27.02|26.72|26.89|26.59|150
1639515600000|2021-12-14 21:00:00|27|26.7|26.99|26.69|27.01|26.71|26.89|26.59|135
1639515900000|2021-12-14 21:05:00|26.98|26.68|27.09|26.79|27.12|26.82|26.97|26.67|123
1639516200000|2021-12-14 21:10:00|27.08|26.78|27.17|26.87|27.17|26.87|27.07|26.77|207
1639516500000|2021-12-14 21:15:00|27.16|26.86|27.1|26.8|27.19|26.89|27.07|26.77|207
1639516800000|2021-12-14 21:20:00|27.09|26.79|27.19|26.89|27.21|26.91|27.08|26.78|119
1639517100000|2021-12-14 21:25:00|27.2|26.9|27.13|26.83|27.2|26.9|27.1|26.8|145
1639517400000|2021-12-14 21:30:00|27.14|26.84|27.1|26.8|27.15|26.85|27.05|26.75|142
1639517700000|2021-12-14 21:35:00|27.11|26.81|27.19|26.89|27.24|26.94|27.1|26.8|138
1639518000000|2021-12-14 21:40:00|27.2|26.9|27.16|26.86|27.22|26.92|27.14|26.84|92
1639518300000|2021-12-14 21:45:00|27.15|26.85|27.19|26.89|27.21|26.91|27.13|26.83|136
1639518600000|2021-12-14 21:50:00|27.18|26.88|27.12|26.82|27.23|26.93|27.1|26.8|118
1639518900000|2021-12-14 21:55:00|27.11|26.81|27.02|26.72|27.12|26.82|26.97|26.67|150
1639519200000|2021-12-14 22:00:00|27.01|26.71|26.94|26.64|27.06|26.76|26.93|26.63|63
1639519500000|2021-12-14 22:05:00|26.95|26.65|26.99|26.69|27|26.7|26.94|26.64|61
1639519800000|2021-12-14 22:10:00|27|26.7|26.96|26.66|27.11|26.81|26.91|26.61|139
1639520100000|2021-12-14 22:15:00|26.95|26.65|26.98|26.68|27.03|26.73|26.94|26.64|96
1639520400000|2021-12-14 22:20:00|26.99|26.69|26.95|26.65|27.01|26.71|26.95|26.65|116
1639520700000|2021-12-14 22:25:00|26.94|26.64|26.92|26.62|26.95|26.65|26.88|26.58|57
1639521000000|2021-12-14 22:30:00|26.93|26.63|26.82|26.52|26.93|26.63|26.82|26.52|44
1639521300000|2021-12-14 22:35:00|26.81|26.51|26.78|26.48|26.88|26.58|26.78|26.48|59
1639521600000|2021-12-14 22:40:00|26.79|26.49|26.9|26.6|26.9|26.6|26.72|26.42|98
1639521900000|2021-12-14 22:45:00|26.89|26.59|26.73|26.43|26.92|26.62|26.72|26.42|77
1639522200000|2021-12-14 22:50:00|26.74|26.44|26.78|26.48|26.78|26.48|26.73|26.43|61
1639522500000|2021-12-14 22:55:00|26.77|26.47|26.8|26.5|26.83|26.53|26.76|26.46|54
1639522800000|2021-12-14 23:00:00|26.81|26.51|26.73|26.43|26.81|26.51|26.7|26.4|61
1639523100000|2021-12-14 23:05:00|26.74|26.44|26.74|26.44|26.78|26.48|26.72|26.42|86
1639523400000|2021-12-14 23:10:00|26.73|26.43|26.74|26.44|26.83|26.53|26.72|26.42|133
1639523700000|2021-12-14 23:15:00|26.75|26.45|26.7|26.4|26.75|26.45|26.67|26.37|87
1639524000000|2021-12-14 23:20:00|26.71|26.41|26.75|26.45|26.75|26.45|26.68|26.38|72
1639524300000|2021-12-14 23:25:00|26.76|26.46|26.68|26.38|26.79|26.49|26.65|26.35|83
1639524600000|2021-12-14 23:30:00|26.67|26.37|26.65|26.35|26.74|26.44|26.64|26.34|128
1639524900000|2021-12-14 23:35:00|26.66|26.36|26.73|26.43|26.76|26.46|26.65|26.35|131
1639525200000|2021-12-14 23:40:00|26.75|26.45|26.81|26.51|26.85|26.55|26.71|26.41|150
1639525500000|2021-12-14 23:45:00|26.8|26.5|26.85|26.55|26.85|26.55|26.78|26.48|70
1639525800000|2021-12-14 23:50:00|26.86|26.56|26.97|26.67|27.01|26.71|26.84|26.54|152
1639526100000|2021-12-14 23:55:00|26.98|26.68|26.92|26.62|26.99|26.69|26.91|26.61|93
1639526400000|2021-12-15 00:00:00|26.91|26.61|26.78|26.48|26.92|26.62|26.76|26.46|146
1639526700000|2021-12-15 00:05:00|26.79|26.49|26.87|26.57|26.9|26.6|26.79|26.49|154
1639527000000|2021-12-15 00:10:00|26.86|26.56|26.91|26.61|26.98|26.68|26.86|26.56|73
1639527300000|2021-12-15 00:15:00|26.9|26.6|26.8|26.5|26.92|26.62|26.8|26.5|103
1639527600000|2021-12-15 00:20:00|26.81|26.51|26.98|26.68|27.01|26.71|26.78|26.48|197
1639527900000|2021-12-15 00:25:00|26.97|26.67|26.91|26.61|26.98|26.68|26.86|26.56|125
1639528200000|2021-12-15 00:30:00|26.9|26.6|26.87|26.57|26.93|26.63|26.82|26.52|111
1639528500000|2021-12-15 00:35:00|26.88|26.58|26.81|26.51|26.92|26.62|26.81|26.51|108
1639528800000|2021-12-15 00:40:00|26.82|26.52|26.68|26.38|26.82|26.52|26.67|26.37|106
1639529100000|2021-12-15 00:45:00|26.69|26.39|26.75|26.45|26.76|26.46|26.67|26.37|109
1639529400000|2021-12-15 00:50:00|26.76|26.46|26.75|26.45|26.77|26.47|26.7|26.4|131
1639529700000|2021-12-15 00:55:00|26.74|26.44|26.77|26.47|26.77|26.47|26.72|26.42|81
1639530000000|2021-12-15 01:00:00|26.76|26.46|26.76|26.46|26.81|26.51|26.71|26.41|123
1639530300000|2021-12-15 01:05:00|26.77|26.47|26.77|26.47|26.78|26.48|26.74|26.44|61
1639530600000|2021-12-15 01:10:00|26.76|26.46|26.73|26.43|26.78|26.48|26.72|26.42|64
1639530900000|2021-12-15 01:15:00|26.74|26.44|26.72|26.42|26.75|26.45|26.7|26.4|55
1639531200000|2021-12-15 01:20:00|26.74|26.44|26.73|26.43|26.75|26.45|26.72|26.42|53
1639531500000|2021-12-15 01:25:00|26.74|26.44|26.72|26.42|26.74|26.44|26.7|26.4|70
1639531800000|2021-12-15 01:30:00|26.71|26.41|26.62|26.32|26.74|26.44|26.62|26.32|95
1639532100000|2021-12-15 01:35:00|26.61|26.31|26.62|26.32|26.66|26.36|26.59|26.29|84
1639532400000|2021-12-15 01:40:00|26.61|26.31|26.53|26.23|26.62|26.32|26.53|26.23|92
1639532700000|2021-12-15 01:45:00|26.54|26.24|26.46|26.16|26.56|26.26|26.45|26.15|61
1639533000000|2021-12-15 01:50:00|26.45|26.15|26.48|26.18|26.5|26.2|26.45|26.15|78
1639533300000|2021-12-15 01:55:00|26.49|26.19|26.47|26.17|26.49|26.19|26.43|26.13|75
1639533600000|2021-12-15 02:00:00|26.48|26.18|26.42|26.12|26.51|26.21|26.42|26.12|81
1639533900000|2021-12-15 02:05:00|26.44|26.14|26.43|26.13|26.44|26.14|26.33|26.03|85
1639534200000|2021-12-15 02:10:00|26.44|26.14|26.44|26.14|26.45|26.15|26.4|26.1|77
1639534500000|2021-12-15 02:15:00|26.43|26.13|26.45|26.15|26.49|26.19|26.42|26.12|125
1639534800000|2021-12-15 02:20:00|26.44|26.14|26.43|26.13|26.47|26.17|26.39|26.09|108
1639535100000|2021-12-15 02:25:00|26.44|26.14|26.42|26.12|26.45|26.15|26.4|26.1|95
1639535400000|2021-12-15 02:30:00|26.43|26.13|26.52|26.22|26.53|26.23|26.38|26.08|88
1639535700000|2021-12-15 02:35:00|26.53|26.23|26.5|26.2|26.53|26.23|26.47|26.17|70
1639536000000|2021-12-15 02:40:00|26.51|26.21|26.42|26.12|26.51|26.21|26.39|26.09|156
1639536300000|2021-12-15 02:45:00|26.43|26.13|26.42|26.12|26.44|26.14|26.4|26.1|100
1639536600000|2021-12-15 02:50:00|26.41|26.11|26.43|26.13|26.46|26.16|26.39|26.09|90
1639536900000|2021-12-15 02:55:00|26.42|26.12|26.45|26.15|26.48|26.18|26.4|26.1|149
1639537200000|2021-12-15 03:00:00|26.46|26.16|26.41|26.11|26.48|26.18|26.39|26.09|132
1639537500000|2021-12-15 03:05:00|26.42|26.12|26.48|26.18|26.48|26.18|26.41|26.11|124
1639537800000|2021-12-15 03:10:00|26.47|26.17|26.5|26.2|26.5|26.2|26.43|26.13|136
1639538100000|2021-12-15 03:15:00|26.49|26.19|26.49|26.19|26.51|26.21|26.46|26.16|117
1639538400000|2021-12-15 03:20:00|26.5|26.2|26.49|26.19|26.52|26.22|26.46|26.16|59
1639538700000|2021-12-15 03:25:00|26.5|26.2|26.49|26.19|26.54|26.24|26.48|26.18|153
1639539000000|2021-12-15 03:30:00|26.5|26.2|26.56|26.26|26.56|26.26|26.49|26.19|90
1639539300000|2021-12-15 03:35:00|26.57|26.27|26.56|26.26|26.58|26.28|26.55|26.25|42
1639539600000|2021-12-15 03:40:00|26.55|26.25|26.56|26.26|26.57|26.27|26.52|26.22|44
1639539900000|2021-12-15 03:45:00|26.57|26.27|26.55|26.25|26.58|26.28|26.52|26.22|47
1639540200000|2021-12-15 03:50:00|26.56|26.26|26.61|26.31|26.61|26.31|26.53|26.23|136
1639540500000|2021-12-15 03:55:00|26.6|26.3|26.62|26.32|26.63|26.33|26.58|26.28|107
1639540800000|2021-12-15 04:00:00|26.61|26.31|26.51|26.21|26.73|26.43|26.5|26.2|197
1639541100000|2021-12-15 04:05:00|26.5|26.2|26.4|26.1|26.5|26.2|26.37|26.07|128
1639541400000|2021-12-15 04:10:00|26.39|26.09|26.4|26.1|26.41|26.11|26.35|26.05|100
1639541700000|2021-12-15 04:15:00|26.41|26.11|26.5|26.2|26.52|26.22|26.38|26.08|137
1639542000000|2021-12-15 04:20:00|26.51|26.21|26.53|26.23|26.56|26.26|26.5|26.2|115
1639542300000|2021-12-15 04:25:00|26.52|26.22|26.66|26.36|26.69|26.39|26.52|26.22|187
1639542600000|2021-12-15 04:30:00|26.65|26.35|26.51|26.21|26.69|26.39|26.5|26.2|123
1639542900000|2021-12-15 04:35:00|26.5|26.2|26.42|26.12|26.54|26.24|26.39|26.09|116
1639543200000|2021-12-15 04:40:00|26.41|26.11|26.44|26.14|26.45|26.15|26.4|26.1|103
1639543500000|2021-12-15 04:45:00|26.45|26.15|26.4|26.1|26.45|26.15|26.4|26.1|94
1639543800000|2021-12-15 04:50:00|26.41|26.11|26.43|26.13|26.43|26.13|26.36|26.06|86
1639544100000|2021-12-15 04:55:00|26.42|26.12|26.41|26.11|26.44|26.14|26.38|26.08|59
1639544400000|2021-12-15 05:00:00|26.42|26.12|26.43|26.13|26.44|26.14|26.36|26.06|92
1639544700000|2021-12-15 05:05:00|26.44|26.14|26.43|26.13|26.46|26.16|26.38|26.08|73
1639545000000|2021-12-15 05:10:00|26.42|26.12|26.34|26.04|26.44|26.14|26.27|25.97|126
1639545300000|2021-12-15 05:15:00|26.35|26.05|26.35|26.05|26.35|26.05|26.29|25.99|87
1639545600000|2021-12-15 05:20:00|26.34|26.04|26.36|26.06|26.36|26.06|26.29|25.99|125
1639545900000|2021-12-15 05:25:00|26.35|26.05|26.36|26.06|26.37|26.07|26.32|26.02|71
1639546200000|2021-12-15 05:30:00|26.35|26.05|26.44|26.14|26.45|26.15|26.34|26.04|100
1639546500000|2021-12-15 05:35:00|26.45|26.15|26.4|26.1|26.47|26.17|26.38|26.08|90
1639546800000|2021-12-15 05:40:00|26.39|26.09|26.4|26.1|26.43|26.13|26.38|26.08|80
1639547100000|2021-12-15 05:45:00|26.41|26.11|26.34|26.04|26.41|26.11|26.32|26.02|90
1639547400000|2021-12-15 05:50:00|26.33|26.03|26.35|26.05|26.36|26.06|26.32|26.02|53
1639547700000|2021-12-15 05:55:00|26.36|26.06|26.34|26.04|26.36|26.06|26.29|25.99|70
1639548000000|2021-12-15 06:00:00|26.35|26.05|26.32|26.02|26.37|26.07|26.3|26|106
1639548300000|2021-12-15 06:05:00|26.31|26.01|26.34|26.04|26.36|26.06|26.29|25.99|75
1639548600000|2021-12-15 06:10:00|26.33|26.03|26.36|26.06|26.36|26.06|26.31|26.01|93
1639548900000|2021-12-15 06:15:00|26.35|26.05|26.41|26.11|26.41|26.11|26.35|26.05|101
1639549200000|2021-12-15 06:20:00|26.42|26.12|26.42|26.12|26.44|26.14|26.4|26.1|87
1639549500000|2021-12-15 06:25:00|26.43|26.13|26.44|26.14|26.44|26.14|26.4|26.1|54
1639549800000|2021-12-15 06:30:00|26.43|26.13|26.35|26.05|26.44|26.14|26.33|26.03|74
1639550100000|2021-12-15 06:35:00|26.34|26.04|26.32|26.02|26.35|26.05|26.3|26|55
1639550400000|2021-12-15 06:40:00|26.33|26.03|26.26|25.96|26.33|26.03|26.25|25.95|57
1639550700000|2021-12-15 06:45:00|26.27|25.97|26.29|25.99|26.31|26.01|26.26|25.96|71
1639551000000|2021-12-15 06:50:00|26.3|26|26.3|26|26.31|26.01|26.28|25.98|40
1639551300000|2021-12-15 06:55:00|26.29|25.99|26.22|25.92|26.31|26.01|26.22|25.92|57
1639551600000|2021-12-15 07:00:00|26.23|25.93|26.21|25.91|26.29|25.99|26.21|25.91|84
1639551900000|2021-12-15 07:05:00|26.2|25.9|26.19|25.89|26.22|25.92|26.17|25.87|79
1639552200000|2021-12-15 07:10:00|26.18|25.88|26.29|25.99|26.3|26|26.17|25.87|112
1639552500000|2021-12-15 07:15:00|26.28|25.98|26.21|25.91|26.3|26|26.19|25.89|87
1639552800000|2021-12-15 07:20:00|26.22|25.92|26.11|25.81|26.26|25.96|26.07|25.77|135
1639553100000|2021-12-15 07:25:00|26.1|25.8|26.05|25.75|26.12|25.82|26.03|25.73|157
1639553400000|2021-12-15 07:30:00|26.06|25.76|26.1|25.8|26.11|25.81|26.06|25.76|47
1639553700000|2021-12-15 07:35:00|26.11|25.81|26.11|25.81|26.11|25.81|26.09|25.79|63
1639554000000|2021-12-15 07:40:00|26.1|25.8|26.11|25.81|26.11|25.81|26.09|25.79|53
1639554300000|2021-12-15 07:45:00|26.1|25.8|26.12|25.82|26.15|25.85|26.1|25.8|60
1639554600000|2021-12-15 07:50:00|26.13|25.83|26.18|25.88|26.18|25.88|26.09|25.79|86
1639554900000|2021-12-15 07:55:00|26.19|25.89|26.19|25.89|26.22|25.92|26.17|25.87|59
1639555200000|2021-12-15 08:00:00|26.2|25.9|26.2|25.9|26.22|25.92|26.18|25.88|75
1639555500000|2021-12-15 08:05:00|26.21|25.91|26.23|25.93|26.26|25.96|26.19|25.89|86
1639555800000|2021-12-15 08:10:00|26.22|25.92|26.24|25.94|26.26|25.96|26.22|25.92|58
1639556100000|2021-12-15 08:15:00|26.25|25.95|26.31|26.01|26.34|26.04|26.23|25.93|87
1639556400000|2021-12-15 08:20:00|26.32|26.02|26.38|26.08|26.38|26.08|26.3|26|88
1639556700000|2021-12-15 08:25:00|26.37|26.07|26.37|26.07|26.38|26.08|26.32|26.02|78
1639557000000|2021-12-15 08:30:00|26.38|26.08|26.4|26.1|26.44|26.14|26.37|26.07|123
1639557300000|2021-12-15 08:35:00|26.41|26.11|26.44|26.14|26.45|26.15|26.38|26.08|94
1639557600000|2021-12-15 08:40:00|26.43|26.13|26.42|26.12|26.46|26.16|26.39|26.09|108
1639557900000|2021-12-15 08:45:00|26.41|26.11|26.31|26.01|26.42|26.12|26.3|26|71
1639558200000|2021-12-15 08:50:00|26.3|26|26.28|25.98|26.33|26.03|26.26|25.96|100
1639558500000|2021-12-15 08:55:00|26.29|25.99|26.29|25.99|26.29|25.99|26.24|25.94|31
1639558800000|2021-12-15 09:00:00|26.3|26|26.28|25.98|26.31|26.01|26.25|25.95|39
1639559100000|2021-12-15 09:05:00|26.29|25.99|26.29|25.99|26.3|26|26.24|25.94|59
1639559400000|2021-12-15 09:10:00|26.26|25.96|26.21|25.91|26.3|26|26.19|25.89|56
1639559700000|2021-12-15 09:15:00|26.2|25.9|26.21|25.91|26.24|25.94|26.18|25.88|76
1639560000000|2021-12-15 09:20:00|26.22|25.92|26.23|25.93|26.24|25.94|26.18|25.88|53
1639560300000|2021-12-15 09:25:00|26.24|25.94|26.22|25.92|26.24|25.94|26.16|25.86|69
1639560600000|2021-12-15 09:30:00|26.21|25.91|26.18|25.88|26.24|25.94|26.17|25.87|82
1639560900000|2021-12-15 09:35:00|26.19|25.89|26.15|25.85|26.22|25.92|26.14|25.84|84
1639561200000|2021-12-15 09:40:00|26.18|25.88|26.17|25.87|26.19|25.89|26.12|25.82|54
1639561500000|2021-12-15 09:45:00|26.18|25.88|26.12|25.82|26.19|25.89|26.08|25.78|95
1639561800000|2021-12-15 09:50:00|26.13|25.83|26.13|25.83|26.16|25.86|26.1|25.8|69
1639562100000|2021-12-15 09:55:00|26.12|25.82|26.09|25.79|26.14|25.84|26.06|25.76|83
1639562400000|2021-12-15 10:00:00|26.08|25.78|26.05|25.75|26.1|25.8|26.02|25.72|102
1639562700000|2021-12-15 10:05:00|26.06|25.76|26.06|25.76|26.07|25.77|26.03|25.73|52
1639563000000|2021-12-15 10:10:00|26.05|25.75|26.01|25.71|26.06|25.76|25.98|25.68|72
1639563300000|2021-12-15 10:15:00|26|25.7|25.93|25.63|26.01|25.71|25.91|25.61|94
1639563600000|2021-12-15 10:20:00|25.92|25.62|25.99|25.69|25.99|25.69|25.92|25.62|81
1639563900000|2021-12-15 10:25:00|26|25.7|25.95|25.65|26|25.7|25.94|25.64|58
1639564200000|2021-12-15 10:30:00|25.96|25.66|25.97|25.67|25.98|25.68|25.91|25.61|81
1639564500000|2021-12-15 10:35:00|25.98|25.68|25.96|25.66|25.99|25.69|25.93|25.63|63
1639564800000|2021-12-15 10:40:00|25.95|25.65|25.94|25.64|25.96|25.66|25.91|25.61|64
1639565100000|2021-12-15 10:45:00|25.93|25.63|25.97|25.67|25.98|25.68|25.91|25.61|88
1639565400000|2021-12-15 10:50:00|25.98|25.68|26|25.7|26.01|25.71|25.95|25.65|90
1639565700000|2021-12-15 10:55:00|25.99|25.69|25.95|25.65|26.01|25.71|25.92|25.62|92
1639566000000|2021-12-15 11:00:00|25.96|25.66|25.95|25.65|25.97|25.67|25.91|25.61|69
1639566300000|2021-12-15 11:05:00|25.94|25.64|25.94|25.64|25.97|25.67|25.91|25.61|40
1639566600000|2021-12-15 11:10:00|25.95|25.65|26|25.7|26.03|25.73|25.94|25.64|71
1639566900000|2021-12-15 11:15:00|26.01|25.71|26.01|25.71|26.03|25.73|25.98|25.68|71
1639567200000|2021-12-15 11:20:00|26|25.7|25.94|25.64|26.01|25.71|25.9|25.6|101
1639567500000|2021-12-15 11:25:00|25.95|25.65|25.95|25.65|25.96|25.66|25.92|25.62|68
1639567800000|2021-12-15 11:30:00|25.93|25.63|25.96|25.66|25.97|25.67|25.92|25.62|71
1639568100000|2021-12-15 11:35:00|25.95|25.65|25.96|25.66|25.96|25.66|25.91|25.61|57
1639568400000|2021-12-15 11:40:00|25.95|25.65|25.96|25.66|25.98|25.68|25.92|25.62|56
1639568700000|2021-12-15 11:45:00|25.97|25.67|25.96|25.66|25.98|25.68|25.94|25.64|47
1639569000000|2021-12-15 11:50:00|25.95|25.65|25.95|25.65|25.96|25.66|25.93|25.63|56
1639569300000|2021-12-15 11:55:00|25.94|25.64|25.92|25.62|25.96|25.66|25.9|25.6|87
1639569600000|2021-12-15 12:00:00|25.91|25.61|25.95|25.65|25.97|25.67|25.89|25.59|75
1639569900000|2021-12-15 12:05:00|25.96|25.66|26.01|25.71|26.01|25.71|25.96|25.66|59
1639570200000|2021-12-15 12:10:00|26|25.7|26.02|25.72|26.03|25.73|25.99|25.69|69
1639570500000|2021-12-15 12:15:00|26.03|25.73|26.03|25.73|26.07|25.77|26|25.7|82
1639570800000|2021-12-15 12:20:00|26.04|25.74|26|25.7|26.05|25.75|25.98|25.68|89
1639571100000|2021-12-15 12:25:00|25.99|25.69|26.02|25.72|26.02|25.72|25.96|25.66|74
1639571400000|2021-12-15 12:30:00|26|25.7|25.94|25.64|26.05|25.75|25.92|25.62|120
1639571700000|2021-12-15 12:35:00|25.95|25.65|25.73|25.43|25.96|25.66|25.73|25.43|210
1639572000000|2021-12-15 12:40:00|25.74|25.44|25.87|25.57|25.89|25.59|25.73|25.43|157
1639572300000|2021-12-15 12:45:00|25.86|25.56|25.75|25.45|25.87|25.57|25.75|25.45|98
1639572600000|2021-12-15 12:50:00|25.76|25.46|25.62|25.32|25.77|25.47|25.6|25.3|250
1639572900000|2021-12-15 12:55:00|25.63|25.33|25.54|25.24|25.68|25.38|25.5|25.2|134
1639573200000|2021-12-15 13:00:00|25.55|25.25|25.46|25.16|25.62|25.32|25.4|25.1|172
1639573500000|2021-12-15 13:05:00|25.47|25.17|25.47|25.17|25.47|25.17|25.4|25.1|73
1639573800000|2021-12-15 13:10:00|25.48|25.18|25.5|25.2|25.59|25.29|25.48|25.18|80
1639574100000|2021-12-15 13:15:00|25.49|25.19|25.48|25.18|25.56|25.26|25.48|25.18|116
1639574400000|2021-12-15 13:20:00|25.49|25.19|25.44|25.14|25.55|25.25|25.41|25.11|86
1639574700000|2021-12-15 13:25:00|25.43|25.13|25.51|25.21|25.52|25.22|25.38|25.08|77
1639575000000|2021-12-15 13:30:00|25.5|25.2|25.5|25.2|25.55|25.25|25.49|25.19|64
1639575300000|2021-12-15 13:35:00|25.51|25.21|25.63|25.33|25.65|25.35|25.49|25.19|103
1639575600000|2021-12-15 13:40:00|25.64|25.34|25.59|25.29|25.65|25.35|25.52|25.22|107
1639575900000|2021-12-15 13:45:00|25.6|25.3|25.62|25.32|25.64|25.34|25.6|25.3|63
1639576200000|2021-12-15 13:50:00|25.61|25.31|25.58|25.28|25.63|25.33|25.56|25.26|92
1639576500000|2021-12-15 13:55:00|25.59|25.29|25.53|25.23|25.61|25.31|25.51|25.21|99
1639576800000|2021-12-15 14:00:00|25.52|25.22|25.49|25.19|25.53|25.23|25.48|25.18|102
1639577100000|2021-12-15 14:05:00|25.5|25.2|25.55|25.25|25.55|25.25|25.48|25.18|95
1639577400000|2021-12-15 14:10:00|25.56|25.26|25.64|25.34|25.65|25.35|25.55|25.25|117
1639577700000|2021-12-15 14:15:00|25.63|25.33|25.6|25.3|25.63|25.33|25.56|25.26|69
1639578000000|2021-12-15 14:20:00|25.59|25.29|25.68|25.38|25.69|25.39|25.59|25.29|94
1639578300000|2021-12-15 14:25:00|25.65|25.35|25.66|25.36|25.71|25.41|25.65|25.35|59
1639578600000|2021-12-15 14:30:00|25.65|25.35|25.46|25.16|25.69|25.39|25.46|25.16|128
1639578900000|2021-12-15 14:35:00|25.47|25.17|25.51|25.21|25.52|25.22|25.45|25.15|111
1639579200000|2021-12-15 14:40:00|25.5|25.2|25.41|25.11|25.51|25.21|25.4|25.1|92
1639579500000|2021-12-15 14:45:00|25.42|25.12|25.44|25.14|25.47|25.17|25.39|25.09|169
1639579800000|2021-12-15 14:50:00|25.43|25.13|25.43|25.13|25.46|25.16|25.41|25.11|72
1639580100000|2021-12-15 14:55:00|25.42|25.12|25.43|25.13|25.47|25.17|25.38|25.08|90
1639580400000|2021-12-15 15:00:00|25.44|25.14|25.4|25.1|25.49|25.19|25.39|25.09|110
1639580700000|2021-12-15 15:05:00|25.41|25.11|25.3|25|25.41|25.11|25.27|24.97|204
1639581000000|2021-12-15 15:10:00|25.31|25.01|25.17|24.87|25.31|25.01|25.15|24.85|152
1639581300000|2021-12-15 15:15:00|25.18|24.88|25.07|24.77|25.2|24.9|25.06|24.76|152
1639581600000|2021-12-15 15:20:00|25.08|24.78|25.18|24.88|25.19|24.89|25.05|24.75|125
1639581900000|2021-12-15 15:25:00|25.2|24.9|25.08|24.78|25.2|24.9|25.06|24.76|138
1639582200000|2021-12-15 15:30:00|25.09|24.79|25.22|24.92|25.23|24.93|25.05|24.75|175
1639582500000|2021-12-15 15:35:00|25.23|24.93|25.23|24.93|25.24|24.94|25.16|24.86|114
1639582800000|2021-12-15 15:40:00|25.22|24.92|25.08|24.78|25.23|24.93|25.08|24.78|122
1639583100000|2021-12-15 15:45:00|25.09|24.79|25.02|24.72|25.14|24.84|25.01|24.71|129
1639583400000|2021-12-15 15:50:00|25.01|24.71|24.99|24.69|25.1|24.8|24.94|24.64|178
1639583700000|2021-12-15 15:55:00|24.98|24.68|24.86|24.56|25.03|24.73|24.84|24.54|147
1639584000000|2021-12-15 16:00:00|24.85|24.55|25.06|24.76|25.1|24.8|24.83|24.53|176
1639584300000|2021-12-15 16:05:00|25.05|24.75|25.04|24.74|25.06|24.76|24.97|24.67|123
1639584600000|2021-12-15 16:10:00|25.03|24.73|24.98|24.68|25.04|24.74|24.95|24.65|72
1639584900000|2021-12-15 16:15:00|24.99|24.69|24.95|24.65|25.1|24.8|24.94|24.64|182
1639585200000|2021-12-15 16:20:00|24.94|24.64|25.07|24.77|25.08|24.78|24.89|24.59|96
1639585500000|2021-12-15 16:25:00|25.08|24.78|25.13|24.83|25.16|24.86|25.05|24.75|97
1639585800000|2021-12-15 16:30:00|25.14|24.84|25.02|24.72|25.15|24.85|24.97|24.67|128
1639586100000|2021-12-15 16:35:00|25.03|24.73|24.98|24.68|25.05|24.75|24.97|24.67|118
1639586400000|2021-12-15 16:40:00|24.97|24.67|25.06|24.76|25.08|24.78|24.94|24.64|128
1639586700000|2021-12-15 16:45:00|25.05|24.75|25.01|24.71|25.06|24.76|24.99|24.69|81
1639587000000|2021-12-15 16:50:00|25|24.7|25.06|24.76|25.07|24.77|25|24.7|73
1639587300000|2021-12-15 16:55:00|25.07|24.77|25.1|24.8|25.1|24.8|25.02|24.72|108
1639587600000|2021-12-15 17:00:00|25.09|24.79|25.12|24.82|25.15|24.85|25.09|24.79|86
1639587900000|2021-12-15 17:05:00|25.11|24.81|25.21|24.91|25.21|24.91|25.1|24.8|114
1639588200000|2021-12-15 17:10:00|25.2|24.9|25.06|24.76|25.21|24.91|25.05|24.75|90
1639588500000|2021-12-15 17:15:00|25.07|24.77|24.99|24.69|25.07|24.77|24.97|24.67|76
1639588800000|2021-12-15 17:20:00|24.97|24.67|24.91|24.61|24.99|24.69|24.9|24.6|76
1639589100000|2021-12-15 17:25:00|24.9|24.6|25.01|24.71|25.01|24.71|24.9|24.6|72
1639589400000|2021-12-15 17:30:00|25.02|24.72|25.09|24.79|25.09|24.79|25|24.7|136
1639589700000|2021-12-15 17:35:00|25.08|24.78|25.13|24.83|25.19|24.89|25.08|24.78|122
1639590000000|2021-12-15 17:40:00|25.14|24.84|25.11|24.81|25.14|24.84|25.08|24.78|139
1639590300000|2021-12-15 17:45:00|25.1|24.8|25.11|24.81|25.12|24.82|25.04|24.74|74
1639590600000|2021-12-15 17:50:00|25.1|24.8|25.12|24.82|25.14|24.84|25.08|24.78|71
1639590900000|2021-12-15 17:55:00|25.11|24.81|25.13|24.83|25.19|24.89|25.11|24.81|89
1639591200000|2021-12-15 18:00:00|25.14|24.84|25.13|24.83|25.16|24.86|25.12|24.82|84
1639591500000|2021-12-15 18:05:00|25.12|24.82|25.21|24.91|25.22|24.92|25.11|24.81|102
1639591800000|2021-12-15 18:10:00|25.22|24.92|25.19|24.89|25.22|24.92|25.16|24.86|104
1639592100000|2021-12-15 18:15:00|25.18|24.88|25.25|24.95|25.25|24.95|25.17|24.87|53
1639592400000|2021-12-15 18:20:00|25.26|24.96|25.4|25.1|25.41|25.11|25.25|24.95|125
1639592700000|2021-12-15 18:25:00|25.39|25.09|25.34|25.04|25.4|25.1|25.29|24.99|76
1639593000000|2021-12-15 18:30:00|25.33|25.03|25.44|25.14|25.45|25.15|25.33|25.03|129
1639593300000|2021-12-15 18:35:00|25.43|25.13|25.6|25.3|25.6|25.3|25.42|25.12|126
1639593600000|2021-12-15 18:40:00|25.58|25.28|25.71|25.41|25.72|25.42|25.56|25.26|182
1639593900000|2021-12-15 18:45:00|25.72|25.42|25.72|25.42|25.78|25.48|25.65|25.35|197
1639594200000|2021-12-15 18:50:00|25.73|25.43|25.39|25.09|25.79|25.49|25.35|25.05|244
1639594500000|2021-12-15 18:55:00|25.4|25.1|25.58|25.28|25.63|25.33|25.39|25.09|238
1639594800000|2021-12-15 19:00:00|25.59|25.29|26.06|25.76|26.12|25.82|25.29|24.99|395
1639595100000|2021-12-15 19:05:00|26.05|25.75|26.36|26.06|26.41|26.11|26.05|25.75|324
1639595400000|2021-12-15 19:10:00|26.38|26.08|26.38|26.08|26.49|26.19|26.31|26.01|328
1639595700000|2021-12-15 19:15:00|26.39|26.09|26.24|25.94|26.4|26.1|26.17|25.87|283
1639596000000|2021-12-15 19:20:00|26.23|25.93|26.08|25.78|26.26|25.96|26.01|25.71|181
1639596300000|2021-12-15 19:25:00|26.07|25.77|25.93|25.63|26.08|25.78|25.77|25.47|227
1639596600000|2021-12-15 19:30:00|25.94|25.64|26.14|25.84|26.27|25.97|25.9|25.6|271
1639596900000|2021-12-15 19:35:00|26.13|25.83|26.29|25.99|26.32|26.02|26.1|25.8|267
1639597200000|2021-12-15 19:40:00|26.3|26|26.19|25.89|26.41|26.11|26.17|25.87|296
1639597500000|2021-12-15 19:45:00|26.17|25.87|26.36|26.06|26.4|26.1|26.15|25.85|180
1639597800000|2021-12-15 19:50:00|26.35|26.05|26.46|26.16|26.48|26.18|26.32|26.02|185
1639598100000|2021-12-15 19:55:00|26.45|26.15|26.47|26.17|26.5|26.2|26.42|26.12|151
1639598400000|2021-12-15 20:00:00|26.48|26.18|26.58|26.28|26.6|26.3|26.45|26.15|214
1639598700000|2021-12-15 20:05:00|26.59|26.29|26.82|26.52|26.83|26.53|26.58|26.28|218
1639599000000|2021-12-15 20:10:00|26.83|26.53|26.77|26.47|26.87|26.57|26.7|26.4|205
1639599300000|2021-12-15 20:15:00|26.76|26.46|26.89|26.59|26.92|26.62|26.76|26.46|246
1639599600000|2021-12-15 20:20:00|26.9|26.6|26.88|26.58|26.95|26.65|26.8|26.5|218
1639599900000|2021-12-15 20:25:00|26.87|26.57|27.01|26.71|27.05|26.75|26.84|26.54|187
1639600200000|2021-12-15 20:30:00|27.02|26.72|26.95|26.65|27.07|26.77|26.82|26.52|283
1639600500000|2021-12-15 20:35:00|26.94|26.64|27.08|26.78|27.09|26.79|26.94|26.64|260
1639600800000|2021-12-15 20:40:00|27.09|26.79|27.06|26.76|27.1|26.8|27.01|26.71|196
1639601100000|2021-12-15 20:45:00|27.07|26.77|26.96|26.66|27.07|26.77|26.87|26.57|210
1639601400000|2021-12-15 20:50:00|26.97|26.67|27.07|26.77|27.14|26.84|26.97|26.67|226
1639601700000|2021-12-15 20:55:00|27.06|26.76|26.99|26.69|27.13|26.83|26.96|26.66|189
1639602000000|2021-12-15 21:00:00|26.98|26.68|26.98|26.68|27.14|26.84|26.98|26.68|184
1639602300000|2021-12-15 21:05:00|26.97|26.67|27.04|26.74|27.08|26.78|26.97|26.67|140
1639602600000|2021-12-15 21:10:00|27.05|26.75|26.95|26.65|27.09|26.79|26.94|26.64|166
1639602900000|2021-12-15 21:15:00|26.94|26.64|27.15|26.85|27.17|26.87|26.93|26.63|216
1639603200000|2021-12-15 21:20:00|27.14|26.84|27.3|27|27.54|27.24|27.13|26.83|311
1639603500000|2021-12-15 21:25:00|27.27|26.97|27.37|27.07|27.43|27.13|27.27|26.97|210
1639603800000|2021-12-15 21:30:00|27.36|27.06|27.31|27.01|27.43|27.13|27.31|27.01|171
1639604100000|2021-12-15 21:35:00|27.3|27|27.22|26.92|27.31|27.01|27.21|26.91|153
1639604400000|2021-12-15 21:40:00|27.21|26.91|27.17|26.87|27.25|26.95|27.16|26.86|98
1639604700000|2021-12-15 21:45:00|27.18|26.88|27.12|26.82|27.21|26.91|27.08|26.78|148
1639605000000|2021-12-15 21:50:00|27.13|26.83|27.18|26.88|27.2|26.9|27.13|26.83|96
1639605300000|2021-12-15 21:55:00|27.19|26.89|27.22|26.92|27.28|26.98|27.18|26.88|108
1639605600000|2021-12-15 22:00:00|27.21|26.91|27.19|26.89|27.29|26.99|27.18|26.88|87
1639605900000|2021-12-15 22:05:00|27.2|26.9|27.17|26.87|27.21|26.91|27.14|26.84|73
1639606200000|2021-12-15 22:10:00|27.16|26.86|27.16|26.86|27.21|26.91|27.15|26.85|92
1639606500000|2021-12-15 22:15:00|27.17|26.87|27.16|26.86|27.2|26.9|27.12|26.82|115
1639606800000|2021-12-15 22:20:00|27.14|26.84|27.15|26.85|27.17|26.87|27.12|26.82|55
1639607100000|2021-12-15 22:25:00|27.16|26.86|27.15|26.85|27.16|26.86|27.11|26.81|66
1639607400000|2021-12-15 22:30:00|27.13|26.83|27.14|26.84|27.16|26.86|27.12|26.82|55
1639607700000|2021-12-15 22:35:00|27.13|26.83|27.12|26.82|27.14|26.84|27.12|26.82|58
1639608000000|2021-12-15 22:40:00|27.13|26.83|27.14|26.84|27.15|26.85|27.11|26.81|54
1639608300000|2021-12-15 22:45:00|27.13|26.83|27.03|26.73|27.13|26.83|26.99|26.69|85
1639608600000|2021-12-15 22:50:00|27.02|26.72|27.05|26.75|27.06|26.76|27.01|26.71|65
1639608900000|2021-12-15 22:55:00|27.03|26.73|26.98|26.68|27.04|26.74|26.94|26.64|106
1639609200000|2021-12-15 23:00:00|26.97|26.67|26.98|26.68|27|26.7|26.95|26.65|117
1639609500000|2021-12-15 23:05:00|26.97|26.67|27|26.7|27.02|26.72|26.96|26.66|94
1639609800000|2021-12-15 23:10:00|27.01|26.71|27.01|26.71|27.03|26.73|26.98|26.68|93
1639610100000|2021-12-15 23:15:00|27|26.7|27.02|26.72|27.06|26.76|27|26.7|82
1639610400000|2021-12-15 23:20:00|27.01|26.71|27|26.7|27.04|26.74|26.99|26.69|53
1639610700000|2021-12-15 23:25:00|26.99|26.69|27.05|26.75|27.09|26.79|26.96|26.66|98
1639611000000|2021-12-15 23:30:00|27.06|26.76|27.07|26.77|27.11|26.81|27.02|26.72|130
1639611300000|2021-12-15 23:35:00|27.08|26.78|27.07|26.77|27.09|26.79|27.03|26.73|77
1639611600000|2021-12-15 23:40:00|27.06|26.76|27.23|26.93|27.24|26.94|27.06|26.76|118
1639611900000|2021-12-15 23:45:00|27.22|26.92|27.47|27.17|27.48|27.18|27.21|26.91|165
1639612200000|2021-12-15 23:50:00|27.48|27.18|27.6|27.3|27.75|27.45|27.47|27.17|204
1639612500000|2021-12-15 23:55:00|27.59|27.29|27.42|27.12|27.63|27.33|27.4|27.1|118
1639612800000|2021-12-16 00:00:00|27.43|27.13|27.4|27.1|27.53|27.23|27.4|27.1|157
1639613100000|2021-12-16 00:05:00|27.41|27.11|27.28|26.98|27.42|27.12|27.28|26.98|101
1639613400000|2021-12-16 00:10:00|27.29|26.99|27.33|27.03|27.39|27.09|27.28|26.98|114
1639613700000|2021-12-16 00:15:00|27.34|27.04|27.38|27.08|27.42|27.12|27.33|27.03|146
1639614000000|2021-12-16 00:20:00|27.37|27.07|27.41|27.11|27.46|27.16|27.36|27.06|92
1639614300000|2021-12-16 00:25:00|27.4|27.1|27.44|27.14|27.44|27.14|27.36|27.06|117
1639614600000|2021-12-16 00:30:00|27.43|27.13|27.48|27.18|27.51|27.21|27.43|27.13|144
1639614900000|2021-12-16 00:35:00|27.49|27.19|27.53|27.23|27.54|27.24|27.47|27.17|71
1639615200000|2021-12-16 00:40:00|27.54|27.24|27.38|27.08|27.55|27.25|27.38|27.08|165
1639615500000|2021-12-16 00:45:00|27.39|27.09|27.42|27.12|27.48|27.18|27.35|27.05|134
1639615800000|2021-12-16 00:50:00|27.41|27.11|27.42|27.12|27.44|27.14|27.38|27.08|90
1639616100000|2021-12-16 00:55:00|27.4|27.1|27.39|27.09|27.42|27.12|27.34|27.04|145
1639616400000|2021-12-16 01:00:00|27.38|27.08|27.35|27.05|27.39|27.09|27.33|27.03|107
1639616700000|2021-12-16 01:05:00|27.36|27.06|27.25|26.95|27.38|27.08|27.25|26.95|123
1639617000000|2021-12-16 01:10:00|27.27|26.97|27.3|27|27.3|27|27.21|26.91|117
1639617300000|2021-12-16 01:15:00|27.29|26.99|27.31|27.01|27.31|27.01|27.25|26.95|101
1639617600000|2021-12-16 01:20:00|27.3|27|27.28|26.98|27.32|27.02|27.26|26.96|138
1639617900000|2021-12-16 01:25:00|27.27|26.97|27.24|26.94|27.28|26.98|27.22|26.92|57
1639618200000|2021-12-16 01:30:00|27.23|26.93|27.26|26.96|27.28|26.98|27.22|26.92|100
1639618500000|2021-12-16 01:35:00|27.27|26.97|27.24|26.94|27.29|26.99|27.22|26.92|73
1639618800000|2021-12-16 01:40:00|27.23|26.93|27.21|26.91|27.25|26.95|27.2|26.9|103
1639619100000|2021-12-16 01:45:00|27.2|26.9|27.21|26.91|27.24|26.94|27.18|26.88|56
1639619400000|2021-12-16 01:50:00|27.22|26.92|27.16|26.86|27.23|26.93|27.16|26.86|100
1639619700000|2021-12-16 01:55:00|27.17|26.87|27.21|26.91|27.23|26.93|27.16|26.86|103
1639620000000|2021-12-16 02:00:00|27.22|26.92|27.29|26.99|27.32|27.02|27.2|26.9|123
1639620300000|2021-12-16 02:05:00|27.3|27|27.21|26.91|27.32|27.02|27.21|26.91|94
1639620600000|2021-12-16 02:10:00|27.2|26.9|27.29|26.99|27.29|26.99|27.2|26.9|122
1639620900000|2021-12-16 02:15:00|27.3|27|27.54|27.24|27.54|27.24|27.29|26.99|181
1639621200000|2021-12-16 02:20:00|27.55|27.25|27.51|27.21|27.58|27.28|27.48|27.18|100
1639621500000|2021-12-16 02:25:00|27.52|27.22|27.51|27.21|27.53|27.23|27.51|27.21|68
1639621800000|2021-12-16 02:30:00|27.52|27.22|27.51|27.21|27.56|27.26|27.5|27.2|65
1639622100000|2021-12-16 02:35:00|27.52|27.22|27.47|27.17|27.53|27.23|27.46|27.16|69
1639622400000|2021-12-16 02:40:00|27.48|27.18|27.44|27.14|27.48|27.18|27.43|27.13|84
1639622700000|2021-12-16 02:45:00|27.43|27.13|27.45|27.15|27.47|27.17|27.43|27.13|56
1639623000000|2021-12-16 02:50:00|27.44|27.14|27.44|27.14|27.45|27.15|27.4|27.1|88
1639623300000|2021-12-16 02:55:00|27.43|27.13|27.39|27.09|27.45|27.15|27.38|27.08|83
1639623600000|2021-12-16 03:00:00|27.38|27.08|27.35|27.05|27.4|27.1|27.35|27.05|90
1639623900000|2021-12-16 03:05:00|27.34|27.04|27.3|27|27.35|27.05|27.3|27|122
1639624200000|2021-12-16 03:10:00|27.31|27.01|27.24|26.94|27.31|27.01|27.24|26.94|135
1639624500000|2021-12-16 03:15:00|27.23|26.93|27.24|26.94|27.26|26.96|27.21|26.91|94
1639624800000|2021-12-16 03:20:00|27.22|26.92|27.26|26.96|27.29|26.99|27.21|26.91|61
1639625100000|2021-12-16 03:25:00|27.25|26.95|27.21|26.91|27.26|26.96|27.18|26.88|91
1639625400000|2021-12-16 03:30:00|27.22|26.92|27.24|26.94|27.28|26.98|27.19|26.89|97
1639625700000|2021-12-16 03:35:00|27.25|26.95|27.25|26.95|27.25|26.95|27.17|26.87|103
1639626000000|2021-12-16 03:40:00|27.24|26.94|27.22|26.92|27.27|26.97|27.2|26.9|182
1639626300000|2021-12-16 03:45:00|27.23|26.93|27.23|26.93|27.25|26.95|27.2|26.9|162
1639626600000|2021-12-16 03:50:00|27.22|26.92|27.22|26.92|27.24|26.94|27.18|26.88|88
1639626900000|2021-12-16 03:55:00|27.21|26.91|27.23|26.93|27.24|26.94|27.2|26.9|51
1639627200000|2021-12-16 04:00:00|27.24|26.94|27.24|26.94|27.28|26.98|27.22|26.92|53
1639627500000|2021-12-16 04:05:00|27.26|26.96|27.22|26.92|27.26|26.96|27.18|26.88|70
1639627800000|2021-12-16 04:10:00|27.21|26.91|27.19|26.89|27.23|26.93|27.18|26.88|59
1639628100000|2021-12-16 04:15:00|27.2|26.9|27.15|26.85|27.2|26.9|27.11|26.81|82
1639628400000|2021-12-16 04:20:00|27.16|26.86|27.16|26.86|27.18|26.88|27.13|26.83|104
1639628700000|2021-12-16 04:25:00|27.17|26.87|27.2|26.9|27.21|26.91|27.15|26.85|100
1639629000000|2021-12-16 04:30:00|27.19|26.89|27.32|27.02|27.49|27.19|27.17|26.87|181
1639629300000|2021-12-16 04:35:00|27.31|27.01|27.26|26.96|27.32|27.02|27.22|26.92|87
1639629600000|2021-12-16 04:40:00|27.25|26.95|27.29|26.99|27.37|27.07|27.25|26.95|91
1639629900000|2021-12-16 04:45:00|27.3|27|27.34|27.04|27.38|27.08|27.29|26.99|86
1639630200000|2021-12-16 04:50:00|27.35|27.05|27.38|27.08|27.43|27.13|27.33|27.03|90
1639630500000|2021-12-16 04:55:00|27.39|27.09|27.46|27.16|27.5|27.2|27.39|27.09|93
1639630800000|2021-12-16 05:00:00|27.47|27.17|27.58|27.28|27.59|27.29|27.45|27.15|101
1639631100000|2021-12-16 05:05:00|27.57|27.27|27.49|27.19|27.58|27.28|27.46|27.16|104
1639631400000|2021-12-16 05:10:00|27.48|27.18|27.38|27.08|27.5|27.2|27.35|27.05|133
1639631700000|2021-12-16 05:15:00|27.39|27.09|27.25|26.95|27.4|27.1|27.25|26.95|69
1639632000000|2021-12-16 05:20:00|27.26|26.96|27.26|26.96|27.3|27|27.24|26.94|111
1639632300000|2021-12-16 05:25:00|27.25|26.95|27.22|26.92|27.3|27|27.19|26.89|90
1639632600000|2021-12-16 05:30:00|27.23|26.93|27.19|26.89|27.25|26.95|27.17|26.87|67
1639632900000|2021-12-16 05:35:00|27.2|26.9|27.19|26.89|27.22|26.92|27.18|26.88|68
1639633200000|2021-12-16 05:40:00|27.2|26.9|27.18|26.88|27.24|26.94|27.18|26.88|91
1639633500000|2021-12-16 05:45:00|27.17|26.87|27.21|26.91|27.31|27.01|27.17|26.87|119
1639633800000|2021-12-16 05:50:00|27.2|26.9|27.18|26.88|27.24|26.94|27.17|26.87|98
1639634100000|2021-12-16 05:55:00|27.17|26.87|27.06|26.76|27.2|26.9|27.05|26.75|89
1639634400000|2021-12-16 06:00:00|27.07|26.77|27.14|26.84|27.18|26.88|27.06|26.76|113
1639634700000|2021-12-16 06:05:00|27.13|26.83|27.1|26.8|27.15|26.85|27.07|26.77|84
1639635000000|2021-12-16 06:10:00|27.09|26.79|27.12|26.82|27.13|26.83|27.07|26.77|113
1639635300000|2021-12-16 06:15:00|27.11|26.81|27.11|26.81|27.17|26.87|27.11|26.81|71
1639635600000|2021-12-16 06:20:00|27.1|26.8|27.08|26.78|27.13|26.83|27.08|26.78|99
1639635900000|2021-12-16 06:25:00|27.09|26.79|27.08|26.78|27.11|26.81|27.07|26.77|43
1639636200000|2021-12-16 06:30:00|27.09|26.79|27.05|26.75|27.09|26.79|27.03|26.73|70
1639636500000|2021-12-16 06:35:00|27.06|26.76|27.05|26.75|27.07|26.77|27.04|26.74|44
1639636800000|2021-12-16 06:40:00|27.06|26.76|27.15|26.85|27.22|26.92|27.05|26.75|76
1639637100000|2021-12-16 06:45:00|27.16|26.86|27.17|26.87|27.2|26.9|27.13|26.83|62
1639637400000|2021-12-16 06:50:00|27.18|26.88|27.15|26.85|27.21|26.91|27.14|26.84|76
1639637700000|2021-12-16 06:55:00|27.16|26.86|27.17|26.87|27.17|26.87|27.15|26.85|44
1639638000000|2021-12-16 07:00:00|27.16|26.86|27.21|26.91|27.25|26.95|27.14|26.84|129
1639638300000|2021-12-16 07:05:00|27.2|26.9|27.23|26.93|27.26|26.96|27.2|26.9|54
1639638600000|2021-12-16 07:10:00|27.24|26.94|27.22|26.92|27.24|26.94|27.2|26.9|65
1639638900000|2021-12-16 07:15:00|27.23|26.93|27.19|26.89|27.24|26.94|27.19|26.89|35
1639639200000|2021-12-16 07:20:00|27.2|26.9|27.15|26.85|27.21|26.91|27.12|26.82|60
1639639500000|2021-12-16 07:25:00|27.14|26.84|27.16|26.86|27.2|26.9|27.13|26.83|115
1639639800000|2021-12-16 07:30:00|27.17|26.87|27.12|26.82|27.18|26.88|27.12|26.82|56
1639640100000|2021-12-16 07:35:00|27.11|26.81|27.12|26.82|27.15|26.85|27.11|26.81|46
1639640400000|2021-12-16 07:40:00|27.11|26.81|27.1|26.8|27.12|26.82|27.07|26.77|68
1639640700000|2021-12-16 07:45:00|27.11|26.81|27.01|26.71|27.11|26.81|27|26.7|96
1639641000000|2021-12-16 07:50:00|27|26.7|26.94|26.64|27.01|26.71|26.91|26.61|103
1639641300000|2021-12-16 07:55:00|26.95|26.65|26.94|26.64|26.96|26.66|26.92|26.62|60
1639641600000|2021-12-16 08:00:00|26.95|26.65|26.98|26.68|26.99|26.69|26.94|26.64|66
1639641900000|2021-12-16 08:05:00|26.99|26.69|26.98|26.68|27|26.7|26.96|26.66|82
1639642200000|2021-12-16 08:10:00|26.99|26.69|26.92|26.62|26.99|26.69|26.92|26.62|84
1639642500000|2021-12-16 08:15:00|26.93|26.63|26.94|26.64|26.97|26.67|26.93|26.63|43
1639642800000|2021-12-16 08:20:00|26.95|26.65|26.93|26.63|26.99|26.69|26.93|26.63|65
1639643100000|2021-12-16 08:25:00|26.92|26.62|26.91|26.61|26.93|26.63|26.91|26.61|33
1639643400000|2021-12-16 08:30:00|26.92|26.62|26.92|26.62|26.93|26.63|26.91|26.61|43
1639643700000|2021-12-16 08:35:00|26.91|26.61|26.94|26.64|26.96|26.66|26.91|26.61|32
1639644000000|2021-12-16 08:40:00|26.95|26.65|26.93|26.63|26.95|26.65|26.91|26.61|41
1639644300000|2021-12-16 08:45:00|26.94|26.64|26.94|26.64|26.96|26.66|26.93|26.63|59
1639644600000|2021-12-16 08:50:00|26.93|26.63|26.91|26.61|26.94|26.64|26.91|26.61|39
1639644900000|2021-12-16 08:55:00|26.9|26.6|26.9|26.6|26.92|26.62|26.9|26.6|31
1639645200000|2021-12-16 09:00:00|26.91|26.61|26.92|26.62|26.92|26.62|26.88|26.58|53
1639645500000|2021-12-16 09:05:00|26.91|26.61|26.89|26.59|26.93|26.63|26.89|26.59|29
1639645800000|2021-12-16 09:10:00|26.9|26.6|26.89|26.59|26.91|26.61|26.88|26.58|22
1639646100000|2021-12-16 09:15:00|26.88|26.58|26.84|26.54|26.89|26.59|26.83|26.53|145
1639646400000|2021-12-16 09:20:00|26.85|26.55|26.81|26.51|26.86|26.56|26.81|26.51|33
1639646700000|2021-12-16 09:25:00|26.82|26.52|26.82|26.52|26.83|26.53|26.81|26.51|15
1639647000000|2021-12-16 09:30:00|26.83|26.53|26.86|26.56|26.86|26.56|26.82|26.52|36
1639647300000|2021-12-16 09:35:00|26.85|26.55|26.86|26.56|26.86|26.56|26.84|26.54|32
1639647600000|2021-12-16 09:40:00|26.87|26.57|26.9|26.6|26.9|26.6|26.86|26.56|56
1639647900000|2021-12-16 09:45:00|26.89|26.59|26.91|26.61|26.95|26.65|26.89|26.59|71
1639648200000|2021-12-16 09:50:00|26.9|26.6|26.88|26.58|26.91|26.61|26.87|26.57|45
1639648500000|2021-12-16 09:55:00|26.87|26.57|26.88|26.58|26.94|26.64|26.84|26.54|78
1639648800000|2021-12-16 10:00:00|26.89|26.59|26.92|26.62|26.93|26.63|26.85|26.55|157
1639649100000|2021-12-16 10:05:00|26.91|26.61|27.01|26.71|27.03|26.73|26.84|26.54|132
1639649400000|2021-12-16 10:10:00|27.02|26.72|27.05|26.75|27.06|26.76|26.96|26.66|96
1639649700000|2021-12-16 10:15:00|27.07|26.77|27.07|26.77|27.11|26.81|27.05|26.75|103
1639650000000|2021-12-16 10:20:00|27.06|26.76|27.03|26.73|27.08|26.78|27|26.7|72
1639650300000|2021-12-16 10:25:00|27.04|26.74|27.05|26.75|27.06|26.76|27.01|26.71|82
1639650600000|2021-12-16 10:30:00|27.04|26.74|26.97|26.67|27.06|26.76|26.96|26.66|57
1639650900000|2021-12-16 10:35:00|26.98|26.68|27.02|26.72|27.05|26.75|26.96|26.66|57
1639651200000|2021-12-16 10:40:00|27.03|26.73|26.96|26.66|27.03|26.73|26.94|26.64|78
1639651500000|2021-12-16 10:45:00|26.95|26.65|26.98|26.68|26.99|26.69|26.93|26.63|67
1639651800000|2021-12-16 10:50:00|27.01|26.71|26.91|26.61|27.04|26.74|26.89|26.59|74
1639652100000|2021-12-16 10:55:00|26.9|26.6|27|26.7|27.01|26.71|26.89|26.59|61
1639652400000|2021-12-16 11:00:00|27.01|26.71|26.94|26.64|27.01|26.71|26.9|26.6|69
1639652700000|2021-12-16 11:05:00|26.95|26.65|26.83|26.53|26.95|26.65|26.82|26.52|97
1639653000000|2021-12-16 11:10:00|26.84|26.54|26.83|26.53|26.85|26.55|26.78|26.48|102
1639653300000|2021-12-16 11:15:00|26.84|26.54|26.8|26.5|26.85|26.55|26.74|26.44|85
1639653600000|2021-12-16 11:20:00|26.79|26.49|26.91|26.61|26.91|26.61|26.78|26.48|111
1639653900000|2021-12-16 11:25:00|26.89|26.59|26.88|26.58|26.93|26.63|26.83|26.53|105
1639654200000|2021-12-16 11:30:00|26.89|26.59|26.94|26.64|26.95|26.65|26.88|26.58|86
1639654500000|2021-12-16 11:35:00|26.95|26.65|26.97|26.67|26.99|26.69|26.91|26.61|86
1639654800000|2021-12-16 11:40:00|26.98|26.68|27.13|26.83|27.14|26.84|26.94|26.64|160
1639655100000|2021-12-16 11:45:00|27.12|26.82|27.08|26.78|27.14|26.84|27.06|26.76|120
1639655400000|2021-12-16 11:50:00|27.09|26.79|27.1|26.8|27.13|26.83|27.07|26.77|94
1639655700000|2021-12-16 11:55:00|27.11|26.81|27.11|26.81|27.11|26.81|27.03|26.73|144
1639656000000|2021-12-16 12:00:00|27.12|26.82|27.06|26.76|27.13|26.83|27.03|26.73|110
1639656300000|2021-12-16 12:05:00|27.07|26.77|27.01|26.71|27.08|26.78|27.01|26.71|80
1639656600000|2021-12-16 12:10:00|27|26.7|26.95|26.65|27.04|26.74|26.92|26.62|83
1639656900000|2021-12-16 12:15:00|26.94|26.64|27|26.7|27.03|26.73|26.94|26.64|179
1639657200000|2021-12-16 12:20:00|26.99|26.69|26.99|26.69|27.01|26.71|26.96|26.66|123
1639657500000|2021-12-16 12:25:00|27|26.7|26.94|26.64|27.01|26.71|26.92|26.62|88
1639657800000|2021-12-16 12:30:00|26.95|26.65|27|26.7|27.02|26.72|26.93|26.63|88
1639658100000|2021-12-16 12:35:00|26.99|26.69|26.9|26.6|27|26.7|26.87|26.57|110
1639658400000|2021-12-16 12:40:00|26.91|26.61|26.81|26.51|26.91|26.61|26.75|26.45|152
1639658700000|2021-12-16 12:45:00|26.8|26.5|26.72|26.42|26.81|26.51|26.66|26.36|157
1639659000000|2021-12-16 12:50:00|26.73|26.43|26.69|26.39|26.75|26.45|26.67|26.37|124
1639659300000|2021-12-16 12:55:00|26.7|26.4|26.74|26.44|26.76|26.46|26.68|26.38|160
1639659600000|2021-12-16 13:00:00|26.75|26.45|26.76|26.46|26.78|26.48|26.72|26.42|89
1639659900000|2021-12-16 13:05:00|26.77|26.47|26.59|26.29|26.77|26.47|26.58|26.28|113
1639660200000|2021-12-16 13:10:00|26.58|26.28|26.67|26.37|26.69|26.39|26.58|26.28|138
1639660500000|2021-12-16 13:15:00|26.68|26.38|26.71|26.41|26.74|26.44|26.67|26.37|95
1639660800000|2021-12-16 13:20:00|26.7|26.4|26.8|26.5|26.81|26.51|26.69|26.39|96
1639661100000|2021-12-16 13:25:00|26.79|26.49|26.88|26.58|26.88|26.58|26.79|26.49|123
1639661400000|2021-12-16 13:30:00|26.87|26.57|26.83|26.53|26.88|26.58|26.8|26.5|128
1639661700000|2021-12-16 13:35:00|26.84|26.54|26.8|26.5|26.84|26.54|26.72|26.42|107
1639662000000|2021-12-16 13:40:00|26.79|26.49|26.88|26.58|26.88|26.58|26.76|26.46|84
1639662300000|2021-12-16 13:45:00|26.89|26.59|26.96|26.66|27.02|26.72|26.85|26.55|183
1639662600000|2021-12-16 13:50:00|26.95|26.65|26.98|26.68|27.11|26.81|26.93|26.63|136
1639662900000|2021-12-16 13:55:00|26.99|26.69|27.07|26.77|27.1|26.8|26.96|26.66|106
1639663200000|2021-12-16 14:00:00|27.08|26.78|26.96|26.66|27.08|26.78|26.94|26.64|156
1639663500000|2021-12-16 14:05:00|26.97|26.67|26.99|26.69|27|26.7|26.93|26.63|86
1639663800000|2021-12-16 14:10:00|26.98|26.68|26.99|26.69|27|26.7|26.93|26.63|93
1639664100000|2021-12-16 14:15:00|26.98|26.68|26.96|26.66|26.98|26.68|26.9|26.6|61
1639664400000|2021-12-16 14:20:00|26.97|26.67|27|26.7|27.01|26.71|26.94|26.64|87
1639664700000|2021-12-16 14:25:00|26.99|26.69|26.97|26.67|27|26.7|26.93|26.63|65
1639665000000|2021-12-16 14:30:00|26.98|26.68|26.95|26.65|27.01|26.71|26.91|26.61|103
1639665300000|2021-12-16 14:35:00|26.94|26.64|26.92|26.62|27.03|26.73|26.91|26.61|156
1639665600000|2021-12-16 14:40:00|26.93|26.63|26.95|26.65|26.96|26.66|26.9|26.6|97
1639665900000|2021-12-16 14:45:00|26.96|26.66|26.97|26.67|26.98|26.68|26.92|26.62|98
1639666200000|2021-12-16 14:50:00|26.98|26.68|26.9|26.6|26.98|26.68|26.87|26.57|124
1639666500000|2021-12-16 14:55:00|26.89|26.59|26.9|26.6|26.92|26.62|26.86|26.56|71
1639666800000|2021-12-16 15:00:00|26.89|26.59|26.88|26.58|26.9|26.6|26.81|26.51|162
1639667100000|2021-12-16 15:05:00|26.87|26.57|26.88|26.58|26.9|26.6|26.82|26.52|139
1639667400000|2021-12-16 15:10:00|26.87|26.57|26.87|26.57|26.91|26.61|26.87|26.57|89
1639667700000|2021-12-16 15:15:00|26.88|26.58|26.96|26.66|27.01|26.71|26.87|26.57|159
1639668000000|2021-12-16 15:20:00|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|81
1639668300000|2021-12-16 15:25:00|26.97|26.67|27.01|26.71|27.04|26.74|26.97|26.67|128
1639668600000|2021-12-16 15:30:00|27.02|26.72|26.97|26.67|27.04|26.74|26.95|26.65|116
1639668900000|2021-12-16 15:35:00|26.96|26.66|26.99|26.69|27|26.7|26.92|26.62|97
1639669200000|2021-12-16 15:40:00|26.98|26.68|26.92|26.62|27.01|26.71|26.9|26.6|116
1639669500000|2021-12-16 15:45:00|26.91|26.61|27|26.7|27|26.7|26.89|26.59|65
1639669800000|2021-12-16 15:50:00|26.99|26.69|26.94|26.64|27.06|26.76|26.94|26.64|125
1639670100000|2021-12-16 15:55:00|26.95|26.65|26.92|26.62|27.01|26.71|26.91|26.61|139
1639670400000|2021-12-16 16:00:00|26.93|26.63|26.81|26.51|26.98|26.68|26.78|26.48|170
1639670700000|2021-12-16 16:05:00|26.8|26.5|26.9|26.6|26.91|26.61|26.8|26.5|139
1639671000000|2021-12-16 16:10:00|26.89|26.59|26.89|26.59|26.94|26.64|26.86|26.56|96
1639671300000|2021-12-16 16:15:00|26.9|26.6|26.83|26.53|26.92|26.62|26.79|26.49|96
1639671600000|2021-12-16 16:20:00|26.82|26.52|26.94|26.64|26.97|26.67|26.82|26.52|128
1639671900000|2021-12-16 16:25:00|26.95|26.65|26.92|26.62|26.96|26.66|26.9|26.6|64
1639672200000|2021-12-16 16:30:00|26.93|26.63|26.87|26.57|26.94|26.64|26.83|26.53|94
1639672500000|2021-12-16 16:35:00|26.86|26.56|26.84|26.54|26.88|26.58|26.79|26.49|100
1639672800000|2021-12-16 16:40:00|26.83|26.53|26.86|26.56|26.86|26.56|26.79|26.49|54
1639673100000|2021-12-16 16:45:00|26.87|26.57|26.93|26.63|26.98|26.68|26.82|26.52|106
1639673400000|2021-12-16 16:50:00|26.91|26.61|26.85|26.55|26.93|26.63|26.82|26.52|70
1639673700000|2021-12-16 16:55:00|26.86|26.56|26.77|26.47|26.86|26.56|26.75|26.45|59
1639674000000|2021-12-16 17:00:00|26.76|26.46|26.72|26.42|26.79|26.49|26.7|26.4|90
1639674300000|2021-12-16 17:05:00|26.73|26.43|26.6|26.3|26.73|26.43|26.6|26.3|109
1639674600000|2021-12-16 17:10:00|26.59|26.29|26.67|26.37|26.73|26.43|26.59|26.29|122
1639674900000|2021-12-16 17:15:00|26.68|26.38|26.72|26.42|26.73|26.43|26.65|26.35|79
1639675200000|2021-12-16 17:20:00|26.73|26.43|26.64|26.34|26.73|26.43|26.63|26.33|45
1639675500000|2021-12-16 17:25:00|26.63|26.33|26.58|26.28|26.64|26.34|26.53|26.23|110
1639675800000|2021-12-16 17:30:00|26.59|26.29|26.6|26.3|26.65|26.35|26.58|26.28|110
1639676100000|2021-12-16 17:35:00|26.61|26.31|26.64|26.34|26.67|26.37|26.59|26.29|84
1639676400000|2021-12-16 17:40:00|26.63|26.33|26.61|26.31|26.64|26.34|26.59|26.29|72
1639676700000|2021-12-16 17:45:00|26.62|26.32|26.58|26.28|26.64|26.34|26.54|26.24|80
1639677000000|2021-12-16 17:50:00|26.57|26.27|26.61|26.31|26.63|26.33|26.56|26.26|118
1639677300000|2021-12-16 17:55:00|26.62|26.32|26.54|26.24|26.62|26.32|26.53|26.23|96
1639677600000|2021-12-16 18:00:00|26.53|26.23|26.63|26.33|26.64|26.34|26.53|26.23|114
1639677900000|2021-12-16 18:05:00|26.62|26.32|26.67|26.37|26.67|26.37|26.58|26.28|95
1639678200000|2021-12-16 18:10:00|26.68|26.38|26.68|26.38|26.69|26.39|26.64|26.34|64
1639678500000|2021-12-16 18:15:00|26.69|26.39|26.68|26.38|26.69|26.39|26.64|26.34|95
1639678800000|2021-12-16 18:20:00|26.67|26.37|26.65|26.35|26.68|26.38|26.63|26.33|59
1639679100000|2021-12-16 18:25:00|26.61|26.31|26.64|26.34|26.66|26.36|26.6|26.3|59
1639679400000|2021-12-16 18:30:00|26.65|26.35|26.54|26.24|26.65|26.35|26.53|26.23|102
1639679700000|2021-12-16 18:35:00|26.53|26.23|26.48|26.18|26.54|26.24|26.41|26.11|109
1639680000000|2021-12-16 18:40:00|26.49|26.19|26.47|26.17|26.49|26.19|26.42|26.12|112
1639680300000|2021-12-16 18:45:00|26.46|26.16|26.42|26.12|26.48|26.18|26.4|26.1|80
1639680600000|2021-12-16 18:50:00|26.43|26.13|26.41|26.11|26.43|26.13|26.38|26.08|79
1639680900000|2021-12-16 18:55:00|26.42|26.12|26.49|26.19|26.5|26.2|26.41|26.11|135
1639681200000|2021-12-16 19:00:00|26.5|26.2|26.5|26.2|26.5|26.2|26.46|26.16|107
1639681500000|2021-12-16 19:05:00|26.51|26.21|26.45|26.15|26.54|26.24|26.45|26.15|58
1639681800000|2021-12-16 19:10:00|26.46|26.16|26.43|26.13|26.48|26.18|26.42|26.12|115
1639682100000|2021-12-16 19:15:00|26.44|26.14|26.41|26.11|26.45|26.15|26.4|26.1|58
1639682400000|2021-12-16 19:20:00|26.42|26.12|26.35|26.05|26.43|26.13|26.33|26.03|66
1639682700000|2021-12-16 19:25:00|26.34|26.04|26.3|26|26.35|26.05|26.28|25.98|92
1639683000000|2021-12-16 19:30:00|26.29|25.99|26.32|26.02|26.36|26.06|26.28|25.98|67
1639683300000|2021-12-16 19:35:00|26.31|26.01|26.35|26.05|26.36|26.06|26.27|25.97|83
1639683600000|2021-12-16 19:40:00|26.34|26.04|26.29|25.99|26.36|26.06|26.27|25.97|53
1639683900000|2021-12-16 19:45:00|26.3|26|26.1|25.8|26.3|26|26.07|25.77|100
1639684200000|2021-12-16 19:50:00|26.09|25.79|26.08|25.78|26.15|25.85|26.05|25.75|79
1639684500000|2021-12-16 19:55:00|26.07|25.77|26.13|25.83|26.14|25.84|26.06|25.76|154
1639684800000|2021-12-16 20:00:00|26.12|25.82|26.06|25.76|26.19|25.89|26.04|25.74|90
1639685100000|2021-12-16 20:05:00|26.07|25.77|26.09|25.79|26.13|25.83|26.03|25.73|102
1639685400000|2021-12-16 20:10:00|26.08|25.78|26.08|25.78|26.12|25.82|26.06|25.76|84
1639685700000|2021-12-16 20:15:00|26.07|25.77|26.12|25.82|26.13|25.83|26.02|25.72|114
1639686000000|2021-12-16 20:20:00|26.11|25.81|26.21|25.91|26.24|25.94|26.11|25.81|184
1639686300000|2021-12-16 20:25:00|26.22|25.92|26.28|25.98|26.3|26|26.19|25.89|148
1639686600000|2021-12-16 20:30:00|26.27|25.97|26.24|25.94|26.31|26.01|26.15|25.85|195
1639686900000|2021-12-16 20:35:00|26.23|25.93|26.22|25.92|26.25|25.95|26.19|25.89|79
1639687200000|2021-12-16 20:40:00|26.23|25.93|26.16|25.86|26.27|25.97|26.16|25.86|118
1639687500000|2021-12-16 20:45:00|26.17|25.87|26.14|25.84|26.2|25.9|26.14|25.84|90
1639687800000|2021-12-16 20:50:00|26.13|25.83|26.18|25.88|26.2|25.9|26.12|25.82|87
1639688100000|2021-12-16 20:55:00|26.19|25.89|26.14|25.84|26.23|25.93|26.14|25.84|69
1639688400000|2021-12-16 21:00:00|26.15|25.85|26.23|25.93|26.23|25.93|26.09|25.79|106
1639688700000|2021-12-16 21:05:00|26.24|25.94|26.32|26.02|26.32|26.02|26.23|25.93|70
1639689000000|2021-12-16 21:10:00|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|36
1639689300000|2021-12-16 21:15:00|26.31|26.01|26.26|25.96|26.32|26.02|26.24|25.94|76
1639689600000|2021-12-16 21:20:00|26.27|25.97|26.32|26.02|26.32|26.02|26.24|25.94|42
1639689900000|2021-12-16 21:25:00|26.31|26.01|26.34|26.04|26.39|26.09|26.31|26.01|62
1639690200000|2021-12-16 21:30:00|26.35|26.05|26.31|26.01|26.36|26.06|26.28|25.98|61
1639690500000|2021-12-16 21:35:00|26.32|26.02|26.28|25.98|26.32|26.02|26.27|25.97|27
1639690800000|2021-12-16 21:40:00|26.27|25.97|26.31|26.01|26.32|26.02|26.24|25.94|49
1639691100000|2021-12-16 21:45:00|26.3|26|26.29|25.99|26.33|26.03|26.27|25.97|62
1639691400000|2021-12-16 21:50:00|26.3|26|26.29|25.99|26.3|26|26.27|25.97|60
1639691700000|2021-12-16 21:55:00|26.28|25.98|26.29|25.99|26.32|26.02|26.27|25.97|32
1639692000000|2021-12-16 22:00:00|26.27|25.97|26.14|25.84|26.3|26|26.14|25.84|49
1639692300000|2021-12-16 22:05:00|26.15|25.85|25.88|25.58|26.15|25.85|25.87|25.57|124
1639692600000|2021-12-16 22:10:00|25.86|25.56|26.03|25.73|26.03|25.73|25.83|25.53|149
1639692900000|2021-12-16 22:15:00|26.04|25.74|26.03|25.73|26.09|25.79|25.99|25.69|80
1639693200000|2021-12-16 22:20:00|26.05|25.75|26.07|25.77|26.08|25.78|26|25.7|72
1639693500000|2021-12-16 22:25:00|26.06|25.76|26.06|25.76|26.08|25.78|26.01|25.71|62
1639693800000|2021-12-16 22:30:00|26.07|25.77|26.05|25.75|26.08|25.78|25.99|25.69|62
1639694100000|2021-12-16 22:35:00|26.04|25.74|26|25.7|26.05|25.75|25.99|25.69|48
1639694400000|2021-12-16 22:40:00|26.01|25.71|25.92|25.62|26.03|25.73|25.92|25.62|80
1639694700000|2021-12-16 22:45:00|25.93|25.63|25.94|25.64|25.94|25.64|25.87|25.57|75
1639695000000|2021-12-16 22:50:00|25.93|25.63|25.91|25.61|25.95|25.65|25.9|25.6|50
1639695300000|2021-12-16 22:55:00|25.9|25.6|25.89|25.59|25.95|25.65|25.88|25.58|56
1639695600000|2021-12-16 23:00:00|25.88|25.58|25.82|25.52|25.88|25.58|25.8|25.5|78
1639695900000|2021-12-16 23:05:00|25.81|25.51|25.82|25.52|25.84|25.54|25.76|25.46|42
1639696200000|2021-12-16 23:10:00|25.81|25.51|25.76|25.46|25.9|25.6|25.74|25.44|104
1639696500000|2021-12-16 23:15:00|25.77|25.47|25.85|25.55|25.87|25.57|25.76|25.46|60
1639696800000|2021-12-16 23:20:00|25.84|25.54|25.86|25.56|25.9|25.6|25.82|25.52|61
1639697100000|2021-12-16 23:25:00|25.85|25.55|25.83|25.53|25.86|25.56|25.79|25.49|52
1639697400000|2021-12-16 23:30:00|25.82|25.52|25.75|25.45|25.83|25.53|25.73|25.43|83
1639697700000|2021-12-16 23:35:00|25.74|25.44|25.81|25.51|25.84|25.54|25.73|25.43|75
1639698000000|2021-12-16 23:40:00|25.8|25.5|25.74|25.44|25.83|25.53|25.72|25.42|65
1639698300000|2021-12-16 23:45:00|25.73|25.43|25.76|25.46|25.81|25.51|25.72|25.42|85
1639698600000|2021-12-16 23:50:00|25.77|25.47|25.78|25.48|25.84|25.54|25.76|25.46|66
1639698900000|2021-12-16 23:55:00|25.79|25.49|25.76|25.46|25.79|25.49|25.71|25.41|93
1639699200000|2021-12-17 00:00:00|25.75|25.45|25.8|25.5|25.81|25.51|25.66|25.36|126
1639699500000|2021-12-17 00:05:00|25.81|25.51|25.93|25.63|25.97|25.67|25.77|25.47|112
1639699800000|2021-12-17 00:10:00|25.92|25.62|25.95|25.65|25.97|25.67|25.9|25.6|93
1639700100000|2021-12-17 00:15:00|25.96|25.66|25.94|25.64|25.98|25.68|25.93|25.63|98
1639700400000|2021-12-17 00:20:00|25.93|25.63|25.91|25.61|25.97|25.67|25.86|25.56|99
1639700700000|2021-12-17 00:25:00|25.9|25.6|26.02|25.72|26.05|25.75|25.87|25.57|100
1639701000000|2021-12-17 00:30:00|26.04|25.74|26.03|25.73|26.07|25.77|25.96|25.66|109
1639701300000|2021-12-17 00:35:00|26.04|25.74|26.1|25.8|26.1|25.8|26.03|25.73|116
1639701600000|2021-12-17 00:40:00|26.09|25.79|26.09|25.79|26.23|25.93|26.08|25.78|180
1639701900000|2021-12-17 00:45:00|26.1|25.8|26.13|25.83|26.18|25.88|26.05|25.75|103
1639702200000|2021-12-17 00:50:00|26.12|25.82|26.2|25.9|26.21|25.91|26.09|25.79|151
1639702500000|2021-12-17 00:55:00|26.19|25.89|26.14|25.84|26.22|25.92|26.11|25.81|81
1639702800000|2021-12-17 01:00:00|26.15|25.85|26.15|25.85|26.21|25.91|26.13|25.83|109
1639703100000|2021-12-17 01:05:00|26.16|25.86|26.1|25.8|26.16|25.86|26.04|25.74|105
1639703400000|2021-12-17 01:10:00|26.11|25.81|26.12|25.82|26.14|25.84|26.07|25.77|75
1639703700000|2021-12-17 01:15:00|26.13|25.83|26.17|25.87|26.2|25.9|26.08|25.78|84
1639704000000|2021-12-17 01:20:00|26.16|25.86|26.21|25.91|26.22|25.92|26.15|25.85|92
1639704300000|2021-12-17 01:25:00|26.19|25.89|26.17|25.87|26.23|25.93|26.16|25.86|106
1639704600000|2021-12-17 01:30:00|26.16|25.86|26.12|25.82|26.2|25.9|26.1|25.8|82
1639704900000|2021-12-17 01:35:00|26.13|25.83|26.08|25.78|26.17|25.87|26.04|25.74|121
1639705200000|2021-12-17 01:40:00|26.09|25.79|26.09|25.79|26.1|25.8|26.05|25.75|110
1639705500000|2021-12-17 01:45:00|26.08|25.78|26.15|25.85|26.15|25.85|26.06|25.76|118
1639705800000|2021-12-17 01:50:00|26.13|25.83|26.11|25.81|26.15|25.85|26.08|25.78|99
1639706100000|2021-12-17 01:55:00|26.1|25.8|26.18|25.88|26.18|25.88|26.09|25.79|125
1639706400000|2021-12-17 02:00:00|26.17|25.87|26.14|25.84|26.2|25.9|26.06|25.76|105
1639706700000|2021-12-17 02:05:00|26.15|25.85|26.2|25.9|26.2|25.9|26.04|25.74|178
1639707000000|2021-12-17 02:10:00|26.19|25.89|26.12|25.82|26.23|25.93|26.1|25.8|111
1639707300000|2021-12-17 02:15:00|26.1|25.8|26.11|25.81|26.19|25.89|26.06|25.76|114
1639707600000|2021-12-17 02:20:00|26.1|25.8|26.11|25.81|26.13|25.83|26.08|25.78|82
1639707900000|2021-12-17 02:25:00|26.12|25.82|26.12|25.82|26.14|25.84|26.1|25.8|55
1639708200000|2021-12-17 02:30:00|26.11|25.81|26.07|25.77|26.15|25.85|26.07|25.77|94
1639708500000|2021-12-17 02:35:00|26.08|25.78|26.13|25.83|26.14|25.84|26.07|25.77|65
1639708800000|2021-12-17 02:40:00|26.14|25.84|26.14|25.84|26.17|25.87|26.12|25.82|59
1639709100000|2021-12-17 02:45:00|26.13|25.83|26.14|25.84|26.16|25.86|26.13|25.83|43
1639709400000|2021-12-17 02:50:00|26.15|25.85|26.15|25.85|26.16|25.86|26.13|25.83|35
1639709700000|2021-12-17 02:55:00|26.14|25.84|26.15|25.85|26.16|25.86|26.13|25.83|60
1639710000000|2021-12-17 03:00:00|26.14|25.84|26.1|25.8|26.16|25.86|26.08|25.78|80
1639710300000|2021-12-17 03:05:00|26.07|25.77|26.12|25.82|26.13|25.83|26.06|25.76|82
1639710600000|2021-12-17 03:10:00|26.11|25.81|26.09|25.79|26.12|25.82|26.07|25.77|58
1639710900000|2021-12-17 03:15:00|26.1|25.8|26.11|25.81|26.15|25.85|26.09|25.79|59
1639711200000|2021-12-17 03:20:00|26.1|25.8|26.09|25.79|26.15|25.85|26.08|25.78|54
1639711500000|2021-12-17 03:25:00|26.08|25.78|26.16|25.86|26.17|25.87|26.08|25.78|42
1639711800000|2021-12-17 03:30:00|26.15|25.85|26.13|25.83|26.18|25.88|26.11|25.81|127
1639712100000|2021-12-17 03:35:00|26.12|25.82|26.09|25.79|26.13|25.83|26.08|25.78|61
1639712400000|2021-12-17 03:40:00|26.1|25.8|26.1|25.8|26.12|25.82|26.08|25.78|46
1639712700000|2021-12-17 03:45:00|26.09|25.79|26.1|25.8|26.11|25.81|26.07|25.77|71
1639713000000|2021-12-17 03:50:00|26.09|25.79|26.13|25.83|26.14|25.84|26.07|25.77|49
1639713300000|2021-12-17 03:55:00|26.11|25.81|26.13|25.83|26.14|25.84|26.09|25.79|45
1639713600000|2021-12-17 04:00:00|26.12|25.82|26.16|25.86|26.17|25.87|26.12|25.82|73
1639713900000|2021-12-17 04:05:00|26.17|25.87|26.16|25.86|26.17|25.87|26.12|25.82|84
1639714200000|2021-12-17 04:10:00|26.15|25.85|26.15|25.85|26.16|25.86|26.11|25.81|98
1639714500000|2021-12-17 04:15:00|26.16|25.86|26.13|25.83|26.16|25.86|26.13|25.83|58
1639714800000|2021-12-17 04:20:00|26.12|25.82|26.13|25.83|26.15|25.85|26.1|25.8|53
1639715100000|2021-12-17 04:25:00|26.12|25.82|26.08|25.78|26.13|25.83|26.08|25.78|39
1639715400000|2021-12-17 04:30:00|26.06|25.76|26.09|25.79|26.1|25.8|26.05|25.75|126
1639715700000|2021-12-17 04:35:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|62
1639716000000|2021-12-17 04:40:00|26.13|25.83|26.12|25.82|26.16|25.86|26.11|25.81|70
1639716300000|2021-12-17 04:45:00|26.11|25.81|26.09|25.79|26.16|25.86|26.08|25.78|79
1639716600000|2021-12-17 04:50:00|26.08|25.78|26.1|25.8|26.11|25.81|26.07|25.77|51
1639716900000|2021-12-17 04:55:00|26.09|25.79|26.13|25.83|26.13|25.83|26.07|25.77|55
1639717200000|2021-12-17 05:00:00|26.12|25.82|26.13|25.83|26.15|25.85|26.12|25.82|46
1639717500000|2021-12-17 05:05:00|26.12|25.82|26.09|25.79|26.13|25.83|26.09|25.79|54
1639717800000|2021-12-17 05:10:00|26.1|25.8|26.11|25.81|26.11|25.81|26.08|25.78|70
1639718100000|2021-12-17 05:15:00|26.1|25.8|26.13|25.83|26.15|25.85|26.08|25.78|56
1639718400000|2021-12-17 05:20:00|26.14|25.84|26.07|25.77|26.14|25.84|26.07|25.77|83
1639718700000|2021-12-17 05:25:00|26.08|25.78|26.29|25.99|26.4|26.1|26.06|25.76|170
1639719000000|2021-12-17 05:30:00|26.3|26|26.17|25.87|26.31|26.01|26.17|25.87|96
1639719300000|2021-12-17 05:35:00|26.18|25.88|26.18|25.88|26.26|25.96|26.18|25.88|81
1639719600000|2021-12-17 05:40:00|26.17|25.87|26.15|25.85|26.21|25.91|26.14|25.84|89
1639719900000|2021-12-17 05:45:00|26.16|25.86|26.14|25.84|26.17|25.87|26.12|25.82|75
1639720200000|2021-12-17 05:50:00|26.15|25.85|26.2|25.9|26.2|25.9|26.12|25.82|46
1639720500000|2021-12-17 05:55:00|26.19|25.89|26.18|25.88|26.24|25.94|26.16|25.86|107
1639720800000|2021-12-17 06:00:00|26.19|25.89|26.24|25.94|26.3|26|26.19|25.89|89
1639721100000|2021-12-17 06:05:00|26.25|25.95|26.24|25.94|26.25|25.95|26.2|25.9|42
1639721400000|2021-12-17 06:10:00|26.23|25.93|26.2|25.9|26.25|25.95|26.17|25.87|129
1639721700000|2021-12-17 06:15:00|26.21|25.91|26.19|25.89|26.22|25.92|26.17|25.87|100
1639722000000|2021-12-17 06:20:00|26.2|25.9|26.24|25.94|26.25|25.95|26.2|25.9|55
1639722300000|2021-12-17 06:25:00|26.23|25.93|26.26|25.96|26.27|25.97|26.21|25.91|81
1639722600000|2021-12-17 06:30:00|26.25|25.95|26.28|25.98|26.31|26.01|26.23|25.93|72
1639722900000|2021-12-17 06:35:00|26.29|25.99|26.35|26.05|26.35|26.05|26.25|25.95|105
1639723200000|2021-12-17 06:40:00|26.34|26.04|26.36|26.06|26.41|26.11|26.33|26.03|126
1639723500000|2021-12-17 06:45:00|26.35|26.05|26.3|26|26.36|26.06|26.27|25.97|114
1639723800000|2021-12-17 06:50:00|26.29|25.99|26.33|26.03|26.35|26.05|26.28|25.98|108
1639724100000|2021-12-17 06:55:00|26.32|26.02|26.34|26.04|26.4|26.1|26.31|26.01|122
1639724400000|2021-12-17 07:00:00|26.35|26.05|26.34|26.04|26.37|26.07|26.23|25.93|214
1639724700000|2021-12-17 07:05:00|26.3|26|26.23|25.93|26.34|26.04|26.18|25.88|166
1639725000000|2021-12-17 07:10:00|26.22|25.92|26.07|25.77|26.23|25.93|26.06|25.76|134
1639725300000|2021-12-17 07:15:00|26.08|25.78|25.99|25.69|26.08|25.78|25.93|25.63|147
1639725600000|2021-12-17 07:20:00|25.98|25.68|26.1|25.8|26.11|25.81|25.97|25.67|81
1639725900000|2021-12-17 07:25:00|26.11|25.81|26.04|25.74|26.11|25.81|26.01|25.71|89
1639726200000|2021-12-17 07:30:00|26.03|25.73|25.99|25.69|26.03|25.73|25.96|25.66|96
1639726500000|2021-12-17 07:35:00|26|25.7|25.95|25.65|26.05|25.75|25.91|25.61|93
1639726800000|2021-12-17 07:40:00|25.96|25.66|25.91|25.61|25.96|25.66|25.87|25.57|119
1639727100000|2021-12-17 07:45:00|25.9|25.6|25.86|25.56|25.91|25.61|25.79|25.49|135
1639727400000|2021-12-17 07:50:00|25.87|25.57|25.92|25.62|25.94|25.64|25.85|25.55|95
1639727700000|2021-12-17 07:55:00|25.91|25.61|25.95|25.65|25.97|25.67|25.9|25.6|74
1639728000000|2021-12-17 08:00:00|25.94|25.64|26.04|25.74|26.11|25.81|25.91|25.61|141
1639728300000|2021-12-17 08:05:00|26.03|25.73|26.08|25.78|26.09|25.79|26.01|25.71|105
1639728600000|2021-12-17 08:10:00|26.07|25.77|25.98|25.68|26.07|25.77|25.96|25.66|109
1639728900000|2021-12-17 08:15:00|25.97|25.67|25.95|25.65|25.98|25.68|25.94|25.64|120
1639729200000|2021-12-17 08:20:00|25.94|25.64|26.02|25.72|26.02|25.72|25.94|25.64|83
1639729500000|2021-12-17 08:25:00|26.01|25.71|25.96|25.66|26.02|25.72|25.96|25.66|70
1639729800000|2021-12-17 08:30:00|25.97|25.67|26.01|25.71|26.05|25.75|25.96|25.66|109
1639730100000|2021-12-17 08:35:00|26.02|25.72|26.04|25.74|26.08|25.78|26.02|25.72|55
1639730400000|2021-12-17 08:40:00|26.03|25.73|26.1|25.8|26.13|25.83|26.03|25.73|96
1639730700000|2021-12-17 08:45:00|26.09|25.79|26.05|25.75|26.1|25.8|25.99|25.69|70
1639731000000|2021-12-17 08:50:00|26.04|25.74|26.17|25.87|26.24|25.94|26.02|25.72|123
1639731300000|2021-12-17 08:55:00|26.16|25.86|26.13|25.83|26.18|25.88|26.09|25.79|104
1639731600000|2021-12-17 09:00:00|26.12|25.82|26.1|25.8|26.13|25.83|26.06|25.76|91
1639731900000|2021-12-17 09:05:00|26.09|25.79|26.09|25.79|26.1|25.8|26.05|25.75|91
1639732200000|2021-12-17 09:10:00|26.06|25.76|26.01|25.71|26.09|25.79|26|25.7|113
1639732500000|2021-12-17 09:15:00|26|25.7|26.04|25.74|26.04|25.74|25.99|25.69|62
1639732800000|2021-12-17 09:20:00|26.05|25.75|26.24|25.94|26.24|25.94|26.01|25.71|119
1639733100000|2021-12-17 09:25:00|26.25|25.95|26.16|25.86|26.25|25.95|26.15|25.85|70
1639733400000|2021-12-17 09:30:00|26.17|25.87|26.19|25.89|26.21|25.91|26.11|25.81|120
1639733700000|2021-12-17 09:35:00|26.18|25.88|26.2|25.9|26.23|25.93|26.18|25.88|107
1639734000000|2021-12-17 09:40:00|26.19|25.89|26.32|26.02|26.37|26.07|26.11|25.81|143
1639734300000|2021-12-17 09:45:00|26.31|26.01|26.26|25.96|26.31|26.01|26.25|25.95|80
1639734600000|2021-12-17 09:50:00|26.27|25.97|26.28|25.98|26.3|26|26.26|25.96|97
1639734900000|2021-12-17 09:55:00|26.29|25.99|26.28|25.98|26.3|26|26.26|25.96|79
1639735200000|2021-12-17 10:00:00|26.27|25.97|26.21|25.91|26.28|25.98|26.18|25.88|72
1639735500000|2021-12-17 10:05:00|26.2|25.9|26.17|25.87|26.22|25.92|26.16|25.86|109
1639735800000|2021-12-17 10:10:00|26.16|25.86|26.09|25.79|26.18|25.88|26.09|25.79|114
1639736100000|2021-12-17 10:15:00|26.08|25.78|26.01|25.71|26.08|25.78|25.99|25.69|88
1639736400000|2021-12-17 10:20:00|26.02|25.72|25.91|25.61|26.06|25.76|25.88|25.58|114
1639736700000|2021-12-17 10:25:00|25.9|25.6|25.81|25.51|25.91|25.61|25.8|25.5|107
1639737000000|2021-12-17 10:30:00|25.8|25.5|25.87|25.57|25.89|25.59|25.75|25.45|143
1639737300000|2021-12-17 10:35:00|25.88|25.58|25.87|25.57|25.89|25.59|25.8|25.5|78
1639737600000|2021-12-17 10:40:00|25.88|25.58|25.88|25.58|25.89|25.59|25.83|25.53|80
1639737900000|2021-12-17 10:45:00|25.85|25.55|25.86|25.56|25.9|25.6|25.85|25.55|53
1639738200000|2021-12-17 10:50:00|25.85|25.55|25.74|25.44|25.88|25.58|25.74|25.44|71
1639738500000|2021-12-17 10:55:00|25.75|25.45|25.76|25.46|25.78|25.48|25.7|25.4|106
1639738800000|2021-12-17 11:00:00|25.75|25.45|25.74|25.44|25.76|25.46|25.66|25.36|157
1639739100000|2021-12-17 11:05:00|25.73|25.43|25.81|25.51|25.81|25.51|25.7|25.4|109
1639739400000|2021-12-17 11:10:00|25.83|25.53|25.78|25.48|25.84|25.54|25.75|25.45|117
1639739700000|2021-12-17 11:15:00|25.77|25.47|25.76|25.46|25.8|25.5|25.73|25.43|79
1639740000000|2021-12-17 11:20:00|25.75|25.45|25.75|25.45|25.77|25.47|25.72|25.42|87
1639740300000|2021-12-17 11:25:00|25.76|25.46|25.8|25.5|25.83|25.53|25.75|25.45|81
1639740600000|2021-12-17 11:30:00|25.79|25.49|25.77|25.47|25.83|25.53|25.77|25.47|42
1639740900000|2021-12-17 11:35:00|25.76|25.46|25.75|25.45|25.77|25.47|25.74|25.44|42
1639741200000|2021-12-17 11:40:00|25.76|25.46|25.77|25.47|25.78|25.48|25.72|25.42|76
1639741500000|2021-12-17 11:45:00|25.76|25.46|25.72|25.42|25.77|25.47|25.72|25.42|58
1639741800000|2021-12-17 11:50:00|25.71|25.41|25.66|25.36|25.72|25.42|25.64|25.34|85
1639742100000|2021-12-17 11:55:00|25.67|25.37|25.7|25.4|25.73|25.43|25.66|25.36|55
1639742400000|2021-12-17 12:00:00|25.69|25.39|25.71|25.41|25.75|25.45|25.68|25.38|120
1639742700000|2021-12-17 12:05:00|25.72|25.42|25.62|25.32|25.72|25.42|25.61|25.31|86
1639743000000|2021-12-17 12:10:00|25.61|25.31|25.58|25.28|25.63|25.33|25.5|25.2|122
1639743300000|2021-12-17 12:15:00|25.6|25.3|25.67|25.37|25.71|25.41|25.57|25.27|124
1639743600000|2021-12-17 12:20:00|25.66|25.36|25.78|25.48|25.79|25.49|25.59|25.29|113
1639743900000|2021-12-17 12:25:00|25.77|25.47|25.59|25.29|25.79|25.49|25.59|25.29|134
1639744200000|2021-12-17 12:30:00|25.6|25.3|25.61|25.31|25.64|25.34|25.58|25.28|114
1639744500000|2021-12-17 12:35:00|25.62|25.32|25.62|25.32|25.67|25.37|25.59|25.29|112
1639744800000|2021-12-17 12:40:00|25.63|25.33|25.54|25.24|25.65|25.35|25.51|25.21|79
1639745100000|2021-12-17 12:45:00|25.55|25.25|25.49|25.19|25.57|25.27|25.49|25.19|61
1639745400000|2021-12-17 12:50:00|25.48|25.18|25.47|25.17|25.48|25.18|25.44|25.14|57
1639745700000|2021-12-17 12:55:00|25.46|25.16|25.47|25.17|25.5|25.2|25.44|25.14|52
1639746000000|2021-12-17 13:00:00|25.46|25.16|25.59|25.29|25.59|25.29|25.43|25.13|95
1639746300000|2021-12-17 13:05:00|25.58|25.28|25.47|25.17|25.6|25.3|25.47|25.17|88
1639746600000|2021-12-17 13:10:00|25.48|25.18|25.43|25.13|25.49|25.19|25.41|25.11|82
1639746900000|2021-12-17 13:15:00|25.42|25.12|25.48|25.18|25.5|25.2|25.41|25.11|59
1639747200000|2021-12-17 13:20:00|25.49|25.19|25.46|25.16|25.53|25.23|25.45|25.15|98
1639747500000|2021-12-17 13:25:00|25.47|25.17|25.52|25.22|25.52|25.22|25.46|25.16|48
1639747800000|2021-12-17 13:30:00|25.5|25.2|25.6|25.3|25.6|25.3|25.5|25.2|91
1639748100000|2021-12-17 13:35:00|25.58|25.28|25.63|25.33|25.68|25.38|25.58|25.28|127
1639748400000|2021-12-17 13:40:00|25.62|25.32|25.6|25.3|25.64|25.34|25.53|25.23|100
1639748700000|2021-12-17 13:45:00|25.59|25.29|25.57|25.27|25.66|25.36|25.53|25.23|91
1639749000000|2021-12-17 13:50:00|25.56|25.26|25.42|25.12|25.59|25.29|25.4|25.1|111
1639749300000|2021-12-17 13:55:00|25.41|25.11|25.44|25.14|25.49|25.19|25.4|25.1|138
1639749600000|2021-12-17 14:00:00|25.45|25.15|25.35|25.05|25.46|25.16|25.31|25.01|114
1639749900000|2021-12-17 14:05:00|25.34|25.04|25.36|25.06|25.39|25.09|25.31|25.01|162
1639750200000|2021-12-17 14:10:00|25.35|25.05|25.32|25.02|25.38|25.08|25.28|24.98|101
1639750500000|2021-12-17 14:15:00|25.33|25.03|25.33|25.03|25.42|25.12|25.29|24.99|98
1639750800000|2021-12-17 14:20:00|25.32|25.02|25.23|24.93|25.32|25.02|25.22|24.92|74
1639751100000|2021-12-17 14:25:00|25.22|24.92|25.24|24.94|25.28|24.98|25.19|24.89|103
1639751400000|2021-12-17 14:30:00|25.23|24.93|25.23|24.93|25.26|24.96|25.19|24.89|132
1639751700000|2021-12-17 14:35:00|25.24|24.94|25.03|24.73|25.24|24.94|24.97|24.67|183
1639752000000|2021-12-17 14:40:00|25.02|24.72|24.86|24.56|25.06|24.76|24.85|24.55|183
1639752300000|2021-12-17 14:45:00|24.87|24.57|24.93|24.63|24.93|24.63|24.77|24.47|164
1639752600000|2021-12-17 14:50:00|24.94|24.64|24.92|24.62|25.05|24.75|24.9|24.6|169
1639752900000|2021-12-17 14:55:00|24.93|24.63|24.98|24.68|24.98|24.68|24.84|24.54|184
1639753200000|2021-12-17 15:00:00|24.97|24.67|24.96|24.66|24.99|24.69|24.8|24.5|163
1639753500000|2021-12-17 15:05:00|24.95|24.65|25.04|24.74|25.07|24.77|24.88|24.58|130
1639753800000|2021-12-17 15:10:00|25.05|24.75|24.9|24.6|25.06|24.76|24.89|24.59|124
1639754100000|2021-12-17 15:15:00|24.89|24.59|24.93|24.63|24.94|24.64|24.8|24.5|182
1639754400000|2021-12-17 15:20:00|24.94|24.64|24.89|24.59|24.94|24.64|24.83|24.53|199
1639754700000|2021-12-17 15:25:00|24.9|24.6|25.02|24.72|25.02|24.72|24.89|24.59|174
1639755000000|2021-12-17 15:30:00|25.05|24.75|25.34|25.04|25.35|25.05|25.05|24.75|212
1639755300000|2021-12-17 15:35:00|25.33|25.03|25.38|25.08|25.42|25.12|25.28|24.98|194
1639755600000|2021-12-17 15:40:00|25.37|25.07|25.36|25.06|25.39|25.09|25.3|25|177
1639755900000|2021-12-17 15:45:00|25.35|25.05|25.39|25.09|25.46|25.16|25.31|25.01|156
1639756200000|2021-12-17 15:50:00|25.38|25.08|25.41|25.11|25.44|25.14|25.37|25.07|93
1639756500000|2021-12-17 15:55:00|25.4|25.1|25.42|25.12|25.43|25.13|25.33|25.03|178
1639756800000|2021-12-17 16:00:00|25.41|25.11|25.46|25.16|25.46|25.16|25.34|25.04|186
1639757100000|2021-12-17 16:05:00|25.45|25.15|25.48|25.18|25.58|25.28|25.41|25.11|171
1639757400000|2021-12-17 16:10:00|25.47|25.17|25.63|25.33|25.72|25.42|25.47|25.17|191
1639757700000|2021-12-17 16:15:00|25.64|25.34|25.59|25.29|25.65|25.35|25.54|25.24|115
1639758000000|2021-12-17 16:20:00|25.6|25.3|25.56|25.26|25.64|25.34|25.54|25.24|121
1639758300000|2021-12-17 16:25:00|25.57|25.27|25.85|25.55|25.86|25.56|25.56|25.26|187
1639758600000|2021-12-17 16:30:00|25.84|25.54|25.74|25.44|25.9|25.6|25.73|25.43|185
1639758900000|2021-12-17 16:35:00|25.77|25.47|25.69|25.39|25.77|25.47|25.58|25.28|175
1639759200000|2021-12-17 16:40:00|25.68|25.38|25.58|25.28|25.7|25.4|25.56|25.26|111
1639759500000|2021-12-17 16:45:00|25.59|25.29|25.54|25.24|25.6|25.3|25.51|25.21|138
1639759800000|2021-12-17 16:50:00|25.53|25.23|25.62|25.32|25.67|25.37|25.53|25.23|101
1639760100000|2021-12-17 16:55:00|25.61|25.31|25.68|25.38|25.7|25.4|25.59|25.29|134
1639760400000|2021-12-17 17:00:00|25.69|25.39|25.58|25.28|25.69|25.39|25.53|25.23|184
1639760700000|2021-12-17 17:05:00|25.57|25.27|25.5|25.2|25.59|25.29|25.48|25.18|105
1639761000000|2021-12-17 17:10:00|25.51|25.21|25.54|25.24|25.54|25.24|25.49|25.19|65
1639761300000|2021-12-17 17:15:00|25.55|25.25|25.49|25.19|25.6|25.3|25.47|25.17|70
1639761600000|2021-12-17 17:20:00|25.48|25.18|25.42|25.12|25.5|25.2|25.4|25.1|93
1639761900000|2021-12-17 17:25:00|25.41|25.11|25.41|25.11|25.42|25.12|25.36|25.06|132
1639762200000|2021-12-17 17:30:00|25.42|25.12|25.42|25.12|25.47|25.17|25.37|25.07|92
1639762500000|2021-12-17 17:35:00|25.41|25.11|25.34|25.04|25.43|25.13|25.32|25.02|91
1639762800000|2021-12-17 17:40:00|25.35|25.05|25.29|24.99|25.36|25.06|25.27|24.97|101
1639763100000|2021-12-17 17:45:00|25.3|25|25.26|24.96|25.34|25.04|25.23|24.93|136
1639763400000|2021-12-17 17:50:00|25.27|24.97|25.25|24.95|25.33|25.03|25.25|24.95|67
1639763700000|2021-12-17 17:55:00|25.24|24.94|25.32|25.02|25.33|25.03|25.23|24.93|93
1639764000000|2021-12-17 18:00:00|25.31|25.01|25.3|25|25.37|25.07|25.27|24.97|102
1639764300000|2021-12-17 18:05:00|25.29|24.99|25.29|24.99|25.3|25|25.23|24.93|83
1639764600000|2021-12-17 18:10:00|25.28|24.98|25.27|24.97|25.35|25.05|25.27|24.97|89
1639764900000|2021-12-17 18:15:00|25.28|24.98|25.21|24.91|25.3|25|25.21|24.91|91
1639765200000|2021-12-17 18:20:00|25.24|24.94|25.25|24.95|25.28|24.98|25.23|24.93|80
1639765500000|2021-12-17 18:25:00|25.26|24.96|25.31|25.01|25.32|25.02|25.25|24.95|74
1639765800000|2021-12-17 18:30:00|25.32|25.02|25.34|25.04|25.35|25.05|25.31|25.01|96
1639766100000|2021-12-17 18:35:00|25.33|25.03|25.24|24.94|25.35|25.05|25.22|24.92|107
1639766400000|2021-12-17 18:40:00|25.23|24.93|25.07|24.77|25.31|25.01|25.07|24.77|158
1639766700000|2021-12-17 18:45:00|25.06|24.76|25.22|24.92|25.23|24.93|25.01|24.71|188
1639767000000|2021-12-17 18:50:00|25.23|24.93|25.22|24.92|25.27|24.97|25.2|24.9|107
1639767300000|2021-12-17 18:55:00|25.21|24.91|25.29|24.99|25.31|25.01|25.19|24.89|100
1639767600000|2021-12-17 19:00:00|25.3|25|25.29|24.99|25.3|25|25.24|24.94|112
1639767900000|2021-12-17 19:05:00|25.3|25|25.33|25.03|25.36|25.06|25.26|24.96|132
1639768200000|2021-12-17 19:10:00|25.32|25.02|25.29|24.99|25.34|25.04|25.27|24.97|84
1639768500000|2021-12-17 19:15:00|25.28|24.98|25.41|25.11|25.41|25.11|25.28|24.98|55
1639768800000|2021-12-17 19:20:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|48
1639769100000|2021-12-17 19:25:00|25.36|25.06|25.32|25.02|25.37|25.07|25.28|24.98|75
1639769400000|2021-12-17 19:30:00|25.3|25|25.26|24.96|25.37|25.07|25.25|24.95|123
1639769700000|2021-12-17 19:35:00|25.25|24.95|25.3|25|25.32|25.02|25.24|24.94|98
1639770000000|2021-12-17 19:40:00|25.29|24.99|25.28|24.98|25.3|25|25.25|24.95|86
1639770300000|2021-12-17 19:45:00|25.29|24.99|25.29|24.99|25.32|25.02|25.25|24.95|74
1639770600000|2021-12-17 19:50:00|25.28|24.98|25.21|24.91|25.3|25|25.19|24.89|111
1639770900000|2021-12-17 19:55:00|25.22|24.92|25.23|24.93|25.25|24.95|25.19|24.89|70
1639771200000|2021-12-17 20:00:00|25.22|24.92|25.24|24.94|25.29|24.99|25.22|24.92|82
1639771500000|2021-12-17 20:05:00|25.25|24.95|25.28|24.98|25.3|25|25.2|24.9|54
1639771800000|2021-12-17 20:10:00|25.29|24.99|25.22|24.92|25.29|24.99|25.18|24.88|108
1639772100000|2021-12-17 20:15:00|25.21|24.91|25.11|24.81|25.24|24.94|25.08|24.78|164
1639772400000|2021-12-17 20:20:00|25.12|24.82|25.22|24.92|25.26|24.96|25.11|24.81|90
1639772700000|2021-12-17 20:25:00|25.23|24.93|25.16|24.86|25.23|24.93|25.1|24.8|145
1639773000000|2021-12-17 20:30:00|25.17|24.87|25.1|24.8|25.17|24.87|25.05|24.75|130
1639773300000|2021-12-17 20:35:00|25.09|24.79|25.25|24.95|25.25|24.95|25.08|24.78|121
1639773600000|2021-12-17 20:40:00|25.24|24.94|25.25|24.95|25.27|24.97|25.15|24.85|77
1639773900000|2021-12-17 20:45:00|25.24|24.94|25.1|24.8|25.26|24.96|25.1|24.8|87
1639774200000|2021-12-17 20:50:00|25.11|24.81|25.15|24.85|25.16|24.86|25.08|24.78|132
1639774500000|2021-12-17 20:55:00|25.14|24.84|25.07|24.77|25.18|24.88|25.06|24.76|116
1639774800000|2021-12-17 21:00:00|25.06|24.76|25.2|24.9|25.2|24.9|25.02|24.72|121
1639775100000|2021-12-17 21:05:00|25.19|24.89|25.22|24.92|25.26|24.96|25.14|24.84|69
1639775400000|2021-12-17 21:10:00|25.23|24.93|25.25|24.95|25.25|24.95|25.18|24.88|77
1639775700000|2021-12-17 21:15:00|25.26|24.96|25.37|25.07|25.39|25.09|25.25|24.95|108
1639776000000|2021-12-17 21:20:00|25.36|25.06|25.34|25.04|25.36|25.06|25.23|24.93|119
1639776300000|2021-12-17 21:25:00|25.35|25.05|25.36|25.06|25.42|25.12|25.33|25.03|76
1639776600000|2021-12-17 21:30:00|25.38|25.08|25.34|25.04|25.41|25.11|25.29|24.99|68
1639776900000|2021-12-17 21:35:00|25.35|25.05|25.59|25.29|25.6|25.3|25.33|25.03|121
1639777200000|2021-12-17 21:40:00|25.58|25.28|25.53|25.23|25.59|25.29|25.49|25.19|187
1639777500000|2021-12-17 21:45:00|25.51|25.21|25.57|25.27|25.59|25.29|25.44|25.14|116
1639777800000|2021-12-17 21:50:00|25.56|25.26|25.56|25.26|25.57|25.27|25.47|25.17|92
1639778100000|2021-12-17 21:55:00|25.55|25.25|25.52|25.22|25.56|25.26|25.47|25.17|75
1639814400000|2021-12-18 08:00:00|26.59|26.29|26.62|26.32|26.65|26.35|26.59|26.29|88
1639814700000|2021-12-18 08:05:00|26.61|26.31|26.65|26.35|26.7|26.4|26.61|26.31|104
1639815000000|2021-12-18 08:10:00|26.66|26.36|26.68|26.38|26.71|26.41|26.64|26.34|89
1639815300000|2021-12-18 08:15:00|26.67|26.37|26.67|26.37|26.72|26.42|26.65|26.35|65
1639815600000|2021-12-18 08:20:00|26.68|26.38|26.69|26.39|26.72|26.42|26.68|26.38|67
1639815900000|2021-12-18 08:25:00|26.68|26.38|26.68|26.38|26.69|26.39|26.65|26.35|42
1639816200000|2021-12-18 08:30:00|26.69|26.39|26.66|26.36|26.7|26.4|26.64|26.34|88
1639816500000|2021-12-18 08:35:00|26.67|26.37|26.67|26.37|26.7|26.4|26.63|26.33|71
1639816800000|2021-12-18 08:40:00|26.68|26.38|26.65|26.35|26.7|26.4|26.63|26.33|94
1639817100000|2021-12-18 08:45:00|26.64|26.34|26.63|26.33|26.65|26.35|26.59|26.29|52
1639817400000|2021-12-18 08:50:00|26.62|26.32|26.59|26.29|26.63|26.33|26.56|26.26|47
1639817700000|2021-12-18 08:55:00|26.58|26.28|26.56|26.26|26.59|26.29|26.52|26.22|62
1639818000000|2021-12-18 09:00:00|26.57|26.27|26.61|26.31|26.64|26.34|26.56|26.26|88
1639818300000|2021-12-18 09:05:00|26.62|26.32|26.7|26.4|26.71|26.41|26.61|26.31|110
1639818600000|2021-12-18 09:10:00|26.69|26.39|26.68|26.38|26.73|26.43|26.66|26.36|144
1639818900000|2021-12-18 09:15:00|26.69|26.39|26.72|26.42|26.77|26.47|26.65|26.35|121
1639819200000|2021-12-18 09:20:00|26.73|26.43|26.72|26.42|26.74|26.44|26.71|26.41|64
1639819500000|2021-12-18 09:25:00|26.71|26.41|26.69|26.39|26.73|26.43|26.68|26.38|80
1639819800000|2021-12-18 09:30:00|26.68|26.38|26.73|26.43|26.76|26.46|26.67|26.37|79
1639820100000|2021-12-18 09:35:00|26.74|26.44|26.73|26.43|26.75|26.45|26.72|26.42|24
1639820400000|2021-12-18 09:40:00|26.72|26.42|26.72|26.42|26.74|26.44|26.69|26.39|47
1639820700000|2021-12-18 09:45:00|26.73|26.43|26.74|26.44|26.74|26.44|26.7|26.4|57
1639821000000|2021-12-18 09:50:00|26.73|26.43|26.72|26.42|26.74|26.44|26.69|26.39|45
1639821300000|2021-12-18 09:55:00|26.73|26.43|26.74|26.44|26.77|26.47|26.68|26.38|64
1639821600000|2021-12-18 10:00:00|26.73|26.43|26.71|26.41|26.77|26.47|26.71|26.41|66
1639821900000|2021-12-18 10:05:00|26.72|26.42|26.67|26.37|26.72|26.42|26.64|26.34|66
1639822200000|2021-12-18 10:10:00|26.66|26.36|26.58|26.28|26.67|26.37|26.57|26.27|57
1639822500000|2021-12-18 10:15:00|26.61|26.31|26.6|26.3|26.61|26.31|26.57|26.27|27
1639822800000|2021-12-18 10:20:00|26.59|26.29|26.68|26.38|26.72|26.42|26.59|26.29|127
1639823100000|2021-12-18 10:25:00|26.67|26.37|26.63|26.33|26.68|26.38|26.62|26.32|54
1639823400000|2021-12-18 10:30:00|26.64|26.34|26.64|26.34|26.66|26.36|26.62|26.32|93
1639823700000|2021-12-18 10:35:00|26.63|26.33|26.68|26.38|26.68|26.38|26.6|26.3|68
1639824000000|2021-12-18 10:40:00|26.67|26.37|26.7|26.4|26.73|26.43|26.62|26.32|150
1639824300000|2021-12-18 10:45:00|26.71|26.41|26.74|26.44|26.79|26.49|26.69|26.39|171
1639824600000|2021-12-18 10:50:00|26.75|26.45|26.74|26.44|26.77|26.47|26.71|26.41|77
1639824900000|2021-12-18 10:55:00|26.73|26.43|26.74|26.44|26.74|26.44|26.71|26.41|52
1639825200000|2021-12-18 11:00:00|26.75|26.45|26.7|26.4|26.75|26.45|26.66|26.36|88
1639825500000|2021-12-18 11:05:00|26.71|26.41|26.68|26.38|26.73|26.43|26.68|26.38|85
1639825800000|2021-12-18 11:10:00|26.69|26.39|26.67|26.37|26.72|26.42|26.63|26.33|59
1639826100000|2021-12-18 11:15:00|26.68|26.38|26.66|26.36|26.68|26.38|26.64|26.34|45
1639826400000|2021-12-18 11:20:00|26.65|26.35|26.66|26.36|26.66|26.36|26.63|26.33|5
1639826700000|2021-12-18 11:25:00|26.67|26.37|26.69|26.39|26.71|26.41|26.66|26.36|32
1639827000000|2021-12-18 11:30:00|26.66|26.36|26.7|26.4|26.71|26.41|26.65|26.35|26
1639827300000|2021-12-18 11:35:00|26.71|26.41|26.7|26.4|26.71|26.41|26.67|26.37|33
1639827600000|2021-12-18 11:40:00|26.69|26.39|26.68|26.38|26.71|26.41|26.66|26.36|56
1639827900000|2021-12-18 11:45:00|26.67|26.37|26.61|26.31|26.68|26.38|26.61|26.31|104
1639828200000|2021-12-18 11:50:00|26.62|26.32|26.59|26.29|26.64|26.34|26.58|26.28|52
1639828500000|2021-12-18 11:55:00|26.58|26.28|26.58|26.28|26.64|26.34|26.58|26.28|70
1639828800000|2021-12-18 12:00:00|26.59|26.29|26.62|26.32|26.65|26.35|26.59|26.29|82
1639829100000|2021-12-18 12:05:00|26.63|26.33|26.63|26.33|26.64|26.34|26.6|26.3|58
1639829400000|2021-12-18 12:10:00|26.62|26.32|26.62|26.32|26.62|26.32|26.57|26.27|44
1639829700000|2021-12-18 12:15:00|26.61|26.31|26.57|26.27|26.62|26.32|26.57|26.27|35
1639830000000|2021-12-18 12:20:00|26.58|26.28|26.56|26.26|26.58|26.28|26.54|26.24|36
1639830300000|2021-12-18 12:25:00|26.55|26.25|26.53|26.23|26.56|26.26|26.51|26.21|63
1639830600000|2021-12-18 12:30:00|26.54|26.24|26.52|26.22|26.55|26.25|26.51|26.21|63
1639830900000|2021-12-18 12:35:00|26.51|26.21|26.48|26.18|26.53|26.23|26.47|26.17|97
1639831200000|2021-12-18 12:40:00|26.47|26.17|26.46|26.16|26.48|26.18|26.44|26.14|55
1639831500000|2021-12-18 12:45:00|26.47|26.17|26.4|26.1|26.47|26.17|26.4|26.1|72
1639831800000|2021-12-18 12:50:00|26.41|26.11|26.43|26.13|26.45|26.15|26.41|26.11|65
1639832100000|2021-12-18 12:55:00|26.42|26.12|26.43|26.13|26.44|26.14|26.4|26.1|46
1639832400000|2021-12-18 13:00:00|26.42|26.12|26.36|26.06|26.44|26.14|26.36|26.06|59
1639832700000|2021-12-18 13:05:00|26.37|26.07|26.36|26.06|26.38|26.08|26.36|26.06|33
1639833000000|2021-12-18 13:10:00|26.33|26.03|26.37|26.07|26.38|26.08|26.33|26.03|40
1639833300000|2021-12-18 13:15:00|26.38|26.08|26.34|26.04|26.39|26.09|26.33|26.03|74
1639833600000|2021-12-18 13:20:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|40
1639833900000|2021-12-18 13:25:00|26.33|26.03|26.33|26.03|26.35|26.05|26.31|26.01|90
1639834200000|2021-12-18 13:30:00|26.32|26.02|26.32|26.02|26.34|26.04|26.31|26.01|26
1639834500000|2021-12-18 13:35:00|26.33|26.03|26.31|26.01|26.34|26.04|26.28|25.98|91
1639834800000|2021-12-18 13:40:00|26.3|26|26.22|25.92|26.3|26|26.22|25.92|65
1639835100000|2021-12-18 13:45:00|26.23|25.93|26.22|25.92|26.24|25.94|26.2|25.9|47
1639835400000|2021-12-18 13:50:00|26.23|25.93|26.21|25.91|26.24|25.94|26.21|25.91|37
1639835700000|2021-12-18 13:55:00|26.22|25.92|26.13|25.83|26.22|25.92|26.12|25.82|70
1639836000000|2021-12-18 14:00:00|26.14|25.84|26.15|25.85|26.17|25.87|26.12|25.82|90
1639836300000|2021-12-18 14:05:00|26.16|25.86|26.15|25.85|26.19|25.89|26.12|25.82|68
1639836600000|2021-12-18 14:10:00|26.16|25.86|26.17|25.87|26.17|25.87|26.14|25.84|39
1639836900000|2021-12-18 14:15:00|26.16|25.86|26.2|25.9|26.21|25.91|26.16|25.86|57
1639837200000|2021-12-18 14:20:00|26.21|25.91|26.16|25.86|26.23|25.93|26.16|25.86|48
1639837500000|2021-12-18 14:25:00|26.15|25.85|26.15|25.85|26.18|25.88|26.12|25.82|29
1639837800000|2021-12-18 14:30:00|26.14|25.84|26.13|25.83|26.17|25.87|26.09|25.79|72
1639838100000|2021-12-18 14:35:00|26.14|25.84|26.11|25.81|26.16|25.86|26.07|25.77|83
1639838400000|2021-12-18 14:40:00|26.1|25.8|26.13|25.83|26.13|25.83|26.1|25.8|52
1639838700000|2021-12-18 14:45:00|26.14|25.84|26.18|25.88|26.19|25.89|26.13|25.83|54
1639839000000|2021-12-18 14:50:00|26.19|25.89|26.21|25.91|26.22|25.92|26.16|25.86|42
1639839300000|2021-12-18 14:55:00|26.22|25.92|26.24|25.94|26.24|25.94|26.21|25.91|26
1639839600000|2021-12-18 15:00:00|26.23|25.93|26.21|25.91|26.24|25.94|26.18|25.88|32
1639839900000|2021-12-18 15:05:00|26.22|25.92|26.26|25.96|26.26|25.96|26.21|25.91|36
1639840200000|2021-12-18 15:10:00|26.25|25.95|26.26|25.96|26.27|25.97|26.24|25.94|23
1639840500000|2021-12-18 15:15:00|26.27|25.97|26.28|25.98|26.29|25.99|26.25|25.95|26
1639840800000|2021-12-18 15:20:00|26.29|25.99|26.26|25.96|26.29|25.99|26.25|25.95|73
1639841100000|2021-12-18 15:25:00|26.25|25.95|26.25|25.95|26.26|25.96|26.23|25.93|22
1639841400000|2021-12-18 15:30:00|26.26|25.96|26.22|25.92|26.26|25.96|26.16|25.86|47
1639841700000|2021-12-18 15:35:00|26.23|25.93|26.23|25.93|26.24|25.94|26.23|25.93|23
1639842000000|2021-12-18 15:40:00|26.24|25.94|26.23|25.93|26.24|25.94|26.19|25.89|17
1639842300000|2021-12-18 15:45:00|26.24|25.94|26.23|25.93|26.24|25.94|26.2|25.9|62
1639842600000|2021-12-18 15:50:00|26.24|25.94|26.22|25.92|26.24|25.94|26.2|25.9|27
1639842900000|2021-12-18 15:55:00|26.21|25.91|26.2|25.9|26.22|25.92|26.15|25.85|62
1639843200000|2021-12-18 16:00:00|26.21|25.91|26.13|25.83|26.21|25.91|26.13|25.83|40
1639843500000|2021-12-18 16:05:00|26.11|25.81|26.1|25.8|26.14|25.84|26.08|25.78|34
1639843800000|2021-12-18 16:10:00|26.11|25.81|26.13|25.83|26.13|25.83|26.11|25.81|39
1639844100000|2021-12-18 16:15:00|26.12|25.82|26.12|25.82|26.13|25.83|26.09|25.79|38
1639844400000|2021-12-18 16:20:00|26.13|25.83|26.13|25.83|26.14|25.84|26.1|25.8|33
1639844700000|2021-12-18 16:25:00|26.14|25.84|26.14|25.84|26.14|25.84|26.11|25.81|4
1639845000000|2021-12-18 16:30:00|26.12|25.82|26.11|25.81|26.14|25.84|26.1|25.8|19
1639845300000|2021-12-18 16:35:00|26.1|25.8|26.09|25.79|26.11|25.81|26.05|25.75|48
1639845600000|2021-12-18 16:40:00|26.08|25.78|26.11|25.81|26.12|25.82|26.07|25.77|67
1639845900000|2021-12-18 16:45:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|35
1639846200000|2021-12-18 16:50:00|26.11|25.81|26.09|25.79|26.13|25.83|26.06|25.76|35
1639846500000|2021-12-18 16:55:00|26.08|25.78|26.05|25.75|26.09|25.79|26.02|25.72|51
1639846800000|2021-12-18 17:00:00|26.04|25.74|26.02|25.72|26.05|25.75|25.97|25.67|82
1639847100000|2021-12-18 17:05:00|26.01|25.71|25.97|25.67|26.03|25.73|25.92|25.62|60
1639847400000|2021-12-18 17:10:00|25.96|25.66|25.95|25.65|25.99|25.69|25.92|25.62|80
1639847700000|2021-12-18 17:15:00|25.96|25.66|25.95|25.65|25.97|25.67|25.92|25.62|26
1639848000000|2021-12-18 17:20:00|25.96|25.66|25.96|25.66|25.97|25.67|25.92|25.62|89
1639848300000|2021-12-18 17:25:00|25.95|25.65|25.9|25.6|25.96|25.66|25.89|25.59|41
1639848600000|2021-12-18 17:30:00|25.91|25.61|25.89|25.59|25.91|25.61|25.88|25.58|46
1639848900000|2021-12-18 17:35:00|25.9|25.6|25.84|25.54|25.91|25.61|25.84|25.54|36
1639849200000|2021-12-18 17:40:00|25.83|25.53|25.83|25.53|25.86|25.56|25.8|25.5|39
1639849500000|2021-12-18 17:45:00|25.84|25.54|25.85|25.55|25.88|25.58|25.84|25.54|36
1639849800000|2021-12-18 17:50:00|25.86|25.56|25.82|25.52|25.86|25.56|25.8|25.5|43
1639850100000|2021-12-18 17:55:00|25.8|25.5|25.83|25.53|25.84|25.54|25.79|25.49|50
1639850400000|2021-12-18 18:00:00|25.82|25.52|25.86|25.56|25.87|25.57|25.8|25.5|66
1639850700000|2021-12-18 18:05:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|19
1639851000000|2021-12-18 18:10:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|32
1639851300000|2021-12-18 18:15:00|25.85|25.55|25.87|25.57|25.88|25.58|25.84|25.54|55
1639851600000|2021-12-18 18:20:00|25.88|25.58|25.89|25.59|25.94|25.64|25.88|25.58|26
1639851900000|2021-12-18 18:25:00|25.9|25.6|25.91|25.61|25.93|25.63|25.89|25.59|42
1639852200000|2021-12-18 18:30:00|25.92|25.62|25.89|25.59|25.92|25.62|25.88|25.58|33
1639852500000|2021-12-18 18:35:00|25.88|25.58|25.88|25.58|25.91|25.61|25.85|25.55|20
1639852800000|2021-12-18 18:40:00|25.89|25.59|25.89|25.59|25.89|25.59|25.86|25.56|7
1639853100000|2021-12-18 18:45:00|25.9|25.6|25.92|25.62|25.93|25.63|25.88|25.58|47
1639853400000|2021-12-18 18:50:00|25.91|25.61|25.91|25.61|25.92|25.62|25.88|25.58|41
1639853700000|2021-12-18 18:55:00|25.9|25.6|25.9|25.6|25.91|25.61|25.87|25.57|25
1639854000000|2021-12-18 19:00:00|25.89|25.59|25.87|25.57|25.89|25.59|25.86|25.56|7
1639854300000|2021-12-18 19:05:00|25.88|25.58|25.74|25.44|25.88|25.58|25.73|25.43|55
1639854600000|2021-12-18 19:10:00|25.73|25.43|25.68|25.38|25.74|25.44|25.65|25.35|79
1639854900000|2021-12-18 19:15:00|25.67|25.37|25.68|25.38|25.69|25.39|25.67|25.37|51
1639855200000|2021-12-18 19:20:00|25.69|25.39|25.68|25.38|25.74|25.44|25.67|25.37|72
1639855500000|2021-12-18 19:25:00|25.67|25.37|25.67|25.37|25.69|25.39|25.66|25.36|42
1639855800000|2021-12-18 19:30:00|25.63|25.33|25.61|25.31|25.68|25.38|25.61|25.31|54
1639856100000|2021-12-18 19:35:00|25.62|25.32|25.64|25.34|25.67|25.37|25.6|25.3|70
1639856400000|2021-12-18 19:40:00|25.63|25.33|25.55|25.25|25.64|25.34|25.5|25.2|105
1639856700000|2021-12-18 19:45:00|25.56|25.26|25.62|25.32|25.69|25.39|25.55|25.25|83
1639857000000|2021-12-18 19:50:00|25.67|25.37|25.78|25.48|25.89|25.59|25.66|25.36|187
1639857300000|2021-12-18 19:55:00|25.77|25.47|25.73|25.43|25.79|25.49|25.73|25.43|73
1639857600000|2021-12-18 20:00:00|25.74|25.44|25.65|25.35|25.76|25.46|25.61|25.31|100
1639857900000|2021-12-18 20:05:00|25.64|25.34|25.63|25.33|25.65|25.35|25.6|25.3|61
1639858200000|2021-12-18 20:10:00|25.62|25.32|25.64|25.34|25.65|25.35|25.6|25.3|63
1639858500000|2021-12-18 20:15:00|25.63|25.33|25.65|25.35|25.67|25.37|25.63|25.33|46
1639858800000|2021-12-18 20:20:00|25.66|25.36|25.67|25.37|25.68|25.38|25.61|25.31|56
1639859100000|2021-12-18 20:25:00|25.68|25.38|25.72|25.42|25.72|25.42|25.65|25.35|54
1639859400000|2021-12-18 20:30:00|25.71|25.41|25.69|25.39|25.73|25.43|25.68|25.38|90
1639859700000|2021-12-18 20:35:00|25.68|25.38|25.72|25.42|25.73|25.43|25.65|25.35|74
1639860000000|2021-12-18 20:40:00|25.73|25.43|25.75|25.45|25.75|25.45|25.68|25.38|33
1639860300000|2021-12-18 20:45:00|25.76|25.46|25.79|25.49|25.79|25.49|25.72|25.42|46
1639860600000|2021-12-18 20:50:00|25.78|25.48|25.79|25.49|25.84|25.54|25.77|25.47|88
1639860900000|2021-12-18 20:55:00|25.78|25.48|25.8|25.5|25.83|25.53|25.77|25.47|75
1639861200000|2021-12-18 21:00:00|25.81|25.51|25.81|25.51|25.81|25.51|25.74|25.44|95
1639861500000|2021-12-18 21:05:00|25.82|25.52|25.83|25.53|25.84|25.54|25.77|25.47|73
1639861800000|2021-12-18 21:10:00|25.82|25.52|25.78|25.48|25.83|25.53|25.72|25.42|66
1639862100000|2021-12-18 21:15:00|25.77|25.47|25.76|25.46|25.78|25.48|25.71|25.41|65
1639862400000|2021-12-18 21:20:00|25.75|25.45|25.76|25.46|25.76|25.46|25.7|25.4|52
1639862700000|2021-12-18 21:25:00|25.75|25.45|25.76|25.46|25.77|25.47|25.73|25.43|44
1639863000000|2021-12-18 21:30:00|25.77|25.47|25.77|25.47|25.8|25.5|25.74|25.44|89
1639863300000|2021-12-18 21:35:00|25.78|25.48|25.8|25.5|25.81|25.51|25.74|25.44|84
1639863600000|2021-12-18 21:40:00|25.79|25.49|25.82|25.52|25.83|25.53|25.75|25.45|35
1639863900000|2021-12-18 21:45:00|25.81|25.51|25.76|25.46|25.82|25.52|25.75|25.45|52
1639864200000|2021-12-18 21:50:00|25.77|25.47|25.81|25.51|25.82|25.52|25.76|25.46|49
1639864500000|2021-12-18 21:55:00|25.82|25.52|25.82|25.52|25.83|25.53|25.78|25.48|86
1639864800000|2021-12-18 22:00:00|25.83|25.53|25.77|25.47|25.83|25.53|25.76|25.46|63
1639865100000|2021-12-18 22:05:00|25.76|25.46|25.72|25.42|25.76|25.46|25.67|25.37|90
1639865400000|2021-12-18 22:10:00|25.67|25.37|25.7|25.4|25.81|25.51|25.67|25.37|85
1639865700000|2021-12-18 22:15:00|25.69|25.39|25.71|25.41|25.72|25.42|25.65|25.35|102
1639866000000|2021-12-18 22:20:00|25.72|25.42|25.72|25.42|25.72|25.42|25.7|25.4|15
1639866300000|2021-12-18 22:25:00|25.73|25.43|25.74|25.44|25.75|25.45|25.69|25.39|67
1639866600000|2021-12-18 22:30:00|25.68|25.38|25.76|25.46|25.76|25.46|25.68|25.38|15
1639866900000|2021-12-18 22:35:00|25.75|25.45|25.71|25.41|25.76|25.46|25.68|25.38|24
1639867200000|2021-12-18 22:40:00|25.72|25.42|25.72|25.42|25.72|25.42|25.71|25.41|11
1639867500000|2021-12-18 22:45:00|25.71|25.41|25.68|25.38|25.75|25.45|25.67|25.37|16
1639867800000|2021-12-18 22:50:00|25.74|25.44|25.75|25.45|25.76|25.46|25.73|25.43|26
1639868100000|2021-12-18 22:55:00|25.76|25.46|25.72|25.42|25.76|25.46|25.7|25.4|64
1639868400000|2021-12-18 23:00:00|25.71|25.41|25.74|25.44|25.74|25.44|25.6|25.3|55
1639868700000|2021-12-18 23:05:00|25.75|25.45|25.74|25.44|25.77|25.47|25.72|25.42|39
1639869000000|2021-12-18 23:10:00|25.75|25.45|25.67|25.37|25.81|25.51|25.67|25.37|63
1639869300000|2021-12-18 23:15:00|25.68|25.38|25.65|25.35|25.71|25.41|25.61|25.31|88
1639869600000|2021-12-18 23:20:00|25.66|25.36|25.68|25.38|25.69|25.39|25.62|25.32|64
1639869900000|2021-12-18 23:25:00|25.67|25.37|25.72|25.42|25.72|25.42|25.65|25.35|54
1639870200000|2021-12-18 23:30:00|25.71|25.41|25.7|25.4|25.73|25.43|25.67|25.37|52
1639870500000|2021-12-18 23:35:00|25.69|25.39|25.72|25.42|25.74|25.44|25.68|25.38|44
1639870800000|2021-12-18 23:40:00|25.67|25.37|25.75|25.45|25.75|25.45|25.67|25.37|69
1639871100000|2021-12-18 23:45:00|25.74|25.44|25.76|25.46|25.78|25.48|25.67|25.37|73
1639871400000|2021-12-18 23:50:00|25.77|25.47|25.75|25.45|25.78|25.48|25.74|25.44|75
1639871700000|2021-12-18 23:55:00|25.74|25.44|25.74|25.44|25.75|25.45|25.67|25.37|78
1639872000000|2021-12-19 00:00:00|25.73|25.43|25.79|25.49|25.8|25.5|25.67|25.37|68
1639872300000|2021-12-19 00:05:00|25.78|25.48|25.76|25.46|25.81|25.51|25.76|25.46|66
1639872600000|2021-12-19 00:10:00|25.73|25.43|25.79|25.49|25.79|25.49|25.73|25.43|58
1639872900000|2021-12-19 00:15:00|25.78|25.48|25.77|25.47|25.8|25.5|25.73|25.43|56
1639873200000|2021-12-19 00:20:00|25.78|25.48|25.74|25.44|25.78|25.48|25.71|25.41|49
1639873500000|2021-12-19 00:25:00|25.73|25.43|25.73|25.43|25.75|25.45|25.68|25.38|73
1639873800000|2021-12-19 00:30:00|25.74|25.44|25.73|25.43|25.75|25.45|25.72|25.42|71
1639874100000|2021-12-19 00:35:00|25.74|25.44|25.72|25.42|25.75|25.45|25.68|25.38|95
1639874400000|2021-12-19 00:40:00|25.71|25.41|25.66|25.36|25.72|25.42|25.63|25.33|84
1639874700000|2021-12-19 00:45:00|25.67|25.37|25.66|25.36|25.67|25.37|25.64|25.34|43
1639875000000|2021-12-19 00:50:00|25.67|25.37|25.66|25.36|25.67|25.37|25.61|25.31|22
1639875300000|2021-12-19 00:55:00|25.65|25.35|25.61|25.31|25.68|25.38|25.61|25.31|32
1639875600000|2021-12-19 01:00:00|25.62|25.32|25.66|25.36|25.67|25.37|25.61|25.31|72
1639875900000|2021-12-19 01:05:00|25.62|25.32|25.68|25.38|25.69|25.39|25.62|25.32|26
1639876200000|2021-12-19 01:10:00|25.69|25.39|25.71|25.41|25.73|25.43|25.68|25.38|65
1639876500000|2021-12-19 01:15:00|25.72|25.42|25.67|25.37|25.72|25.42|25.64|25.34|73
1639876800000|2021-12-19 01:20:00|25.66|25.36|25.58|25.28|25.67|25.37|25.54|25.24|95
1639877100000|2021-12-19 01:25:00|25.59|25.29|25.54|25.24|25.63|25.33|25.48|25.18|127
1639877400000|2021-12-19 01:30:00|25.53|25.23|25.61|25.31|25.64|25.34|25.5|25.2|102
1639877700000|2021-12-19 01:35:00|25.62|25.32|25.65|25.35|25.69|25.39|25.61|25.31|88
1639878000000|2021-12-19 01:40:00|25.66|25.36|25.67|25.37|25.69|25.39|25.63|25.33|55
1639878300000|2021-12-19 01:45:00|25.66|25.36|25.56|25.26|25.69|25.39|25.56|25.26|96
1639878600000|2021-12-19 01:50:00|25.58|25.28|25.61|25.31|25.63|25.33|25.57|25.27|90
1639878900000|2021-12-19 01:55:00|25.6|25.3|25.6|25.3|25.62|25.32|25.54|25.24|87
1639879200000|2021-12-19 02:00:00|25.59|25.29|25.64|25.34|25.64|25.34|25.56|25.26|99
1639879500000|2021-12-19 02:05:00|25.63|25.33|25.66|25.36|25.66|25.36|25.61|25.31|20
1639879800000|2021-12-19 02:10:00|25.65|25.35|25.65|25.35|25.67|25.37|25.61|25.31|38
1639880100000|2021-12-19 02:15:00|25.66|25.36|25.53|25.23|25.67|25.37|25.52|25.22|54
1639880400000|2021-12-19 02:20:00|25.54|25.24|25.64|25.34|25.65|25.35|25.53|25.23|61
1639880700000|2021-12-19 02:25:00|25.65|25.35|25.67|25.37|25.68|25.38|25.6|25.3|65
1639881000000|2021-12-19 02:30:00|25.68|25.38|25.69|25.39|25.7|25.4|25.63|25.33|92
1639881300000|2021-12-19 02:35:00|25.68|25.38|25.75|25.45|25.76|25.46|25.65|25.35|40
1639881600000|2021-12-19 02:40:00|25.76|25.46|25.8|25.5|25.8|25.5|25.73|25.43|80
1639881900000|2021-12-19 02:45:00|25.79|25.49|25.78|25.48|25.82|25.52|25.76|25.46|63
1639882200000|2021-12-19 02:50:00|25.79|25.49|25.79|25.49|25.83|25.53|25.74|25.44|86
1639882500000|2021-12-19 02:55:00|25.8|25.5|25.85|25.55|25.88|25.58|25.78|25.48|103
1639882800000|2021-12-19 03:00:00|25.84|25.54|25.93|25.63|25.95|25.65|25.81|25.51|161
1639883100000|2021-12-19 03:05:00|25.92|25.62|25.9|25.6|25.92|25.62|25.86|25.56|70
1639883400000|2021-12-19 03:10:00|25.91|25.61|25.97|25.67|25.97|25.67|25.89|25.59|110
1639883700000|2021-12-19 03:15:00|25.96|25.66|26.01|25.71|26.03|25.73|25.96|25.66|117
1639884000000|2021-12-19 03:20:00|26.02|25.72|26.1|25.8|26.12|25.82|26.02|25.72|95
1639884300000|2021-12-19 03:25:00|26.09|25.79|26.08|25.78|26.11|25.81|26.02|25.72|191
1639884600000|2021-12-19 03:30:00|26.09|25.79|26.06|25.76|26.1|25.8|26.04|25.74|60
1639884900000|2021-12-19 03:35:00|26.07|25.77|26.05|25.75|26.1|25.8|26.03|25.73|109
1639885200000|2021-12-19 03:40:00|26.04|25.74|26.07|25.77|26.14|25.84|26.04|25.74|72
1639885500000|2021-12-19 03:45:00|26.06|25.76|26.07|25.77|26.09|25.79|26.02|25.72|80
1639885800000|2021-12-19 03:50:00|26.08|25.78|26.08|25.78|26.08|25.78|26|25.7|49
1639886100000|2021-12-19 03:55:00|26.07|25.77|26.07|25.77|26.08|25.78|26.02|25.72|52
1639886400000|2021-12-19 04:00:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|26
1639886700000|2021-12-19 04:05:00|26.12|25.82|26.11|25.81|26.12|25.82|26.11|25.81|54
1639887000000|2021-12-19 04:10:00|26.12|25.82|26.11|25.81|26.12|25.82|26.04|25.74|65
1639887300000|2021-12-19 04:15:00|26.12|25.82|26.12|25.82|26.12|25.82|26.06|25.76|38
1639887600000|2021-12-19 04:20:00|26.11|25.81|26.12|25.82|26.13|25.83|26.05|25.75|55
1639887900000|2021-12-19 04:25:00|26.13|25.83|26.13|25.83|26.14|25.84|26.05|25.75|39
1639888200000|2021-12-19 04:30:00|26.12|25.82|26.13|25.83|26.13|25.83|26.12|25.82|8
1639888500000|2021-12-19 04:35:00|26.12|25.82|26.14|25.84|26.15|25.85|26.07|25.77|41
1639888800000|2021-12-19 04:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.09|25.79|48
1639889100000|2021-12-19 04:45:00|26.12|25.82|26.15|25.85|26.15|25.85|26.07|25.77|83
1639889400000|2021-12-19 04:50:00|26.14|25.84|26.15|25.85|26.17|25.87|26.09|25.79|25
1639889700000|2021-12-19 04:55:00|26.16|25.86|26.11|25.81|26.16|25.86|26.11|25.81|34
1639890000000|2021-12-19 05:00:00|26.12|25.82|26.11|25.81|26.12|25.82|26.05|25.75|41
1639890300000|2021-12-19 05:05:00|26.07|25.77|26.05|25.75|26.13|25.83|26.04|25.74|58
1639890600000|2021-12-19 05:10:00|26.12|25.82|26.15|25.85|26.15|25.85|26.11|25.81|54
1639890900000|2021-12-19 05:15:00|26.14|25.84|26.13|25.83|26.16|25.86|26.12|25.82|62
1639891200000|2021-12-19 05:20:00|26.12|25.82|26.13|25.83|26.13|25.83|26.06|25.76|15
1639891500000|2021-12-19 05:25:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|19
1639891800000|2021-12-19 05:30:00|26.11|25.81|26.11|25.81|26.12|25.82|26.1|25.8|13
1639892100000|2021-12-19 05:35:00|26.1|25.8|26.09|25.79|26.11|25.81|26.05|25.75|50
1639892400000|2021-12-19 05:40:00|26.1|25.8|26.12|25.82|26.12|25.82|26.09|25.79|46
1639892700000|2021-12-19 05:45:00|26.11|25.81|26.12|25.82|26.13|25.83|26.07|25.77|45
1639893000000|2021-12-19 05:50:00|26.11|25.81|26.07|25.77|26.12|25.82|26.05|25.75|46
1639893300000|2021-12-19 05:55:00|26.06|25.76|26.09|25.79|26.12|25.82|26.06|25.76|68
1639893600000|2021-12-19 06:00:00|26.1|25.8|26.16|25.86|26.18|25.88|26.06|25.76|61
1639893900000|2021-12-19 06:05:00|26.17|25.87|26.13|25.83|26.18|25.88|26.11|25.81|68
1639894200000|2021-12-19 06:10:00|26.12|25.82|26.14|25.84|26.15|25.85|26.08|25.78|89
1639894500000|2021-12-19 06:15:00|26.15|25.85|26.15|25.85|26.15|25.85|26.08|25.78|51
1639894800000|2021-12-19 06:20:00|26.16|25.86|26.16|25.86|26.18|25.88|26.15|25.85|28
1639895100000|2021-12-19 06:25:00|26.17|25.87|26.15|25.85|26.17|25.87|26.14|25.84|36
1639895400000|2021-12-19 06:30:00|26.17|25.87|26.16|25.86|26.18|25.88|26.1|25.8|38
1639895700000|2021-12-19 06:35:00|26.17|25.87|26.15|25.85|26.19|25.89|26.1|25.8|61
1639896000000|2021-12-19 06:40:00|26.11|25.81|26.19|25.89|26.2|25.9|26.11|25.81|50
1639896300000|2021-12-19 06:45:00|26.2|25.9|26.2|25.9|26.22|25.92|26.12|25.82|36
1639896600000|2021-12-19 06:50:00|26.21|25.91|26.2|25.9|26.21|25.91|26.14|25.84|31
1639896900000|2021-12-19 06:55:00|26.19|25.89|26.2|25.9|26.21|25.91|26.13|25.83|28
1639897200000|2021-12-19 07:00:00|26.19|25.89|26.2|25.9|26.21|25.91|26.13|25.83|33
1639897500000|2021-12-19 07:05:00|26.21|25.91|26.22|25.92|26.22|25.92|26.15|25.85|30
1639897800000|2021-12-19 07:10:00|26.2|25.9|26.2|25.9|26.22|25.92|26.15|25.85|38
1639898100000|2021-12-19 07:15:00|26.21|25.91|26.24|25.94|26.26|25.96|26.2|25.9|33
1639898400000|2021-12-19 07:20:00|26.25|25.95|26.23|25.93|26.26|25.96|26.22|25.92|24
1639898700000|2021-12-19 07:25:00|26.24|25.94|26.23|25.93|26.26|25.96|26.18|25.88|15
1639899000000|2021-12-19 07:30:00|26.24|25.94|26.23|25.93|26.24|25.94|26.17|25.87|31
1639899300000|2021-12-19 07:35:00|26.22|25.92|26.22|25.92|26.23|25.93|26.16|25.86|35
1639899600000|2021-12-19 07:40:00|26.21|25.91|26.26|25.96|26.26|25.96|26.18|25.88|24
1639899900000|2021-12-19 07:45:00|26.25|25.95|26.26|25.96|26.28|25.98|26.2|25.9|32
1639900200000|2021-12-19 07:50:00|26.24|25.94|26.24|25.94|26.25|25.95|26.17|25.87|44
1639900500000|2021-12-19 07:55:00|26.23|25.93|26.23|25.93|26.25|25.95|26.18|25.88|30
1639900800000|2021-12-19 08:00:00|26.24|25.94|26.25|25.95|26.26|25.96|26.18|25.88|31
1639901100000|2021-12-19 08:05:00|26.24|25.94|26.27|25.97|26.28|25.98|26.22|25.92|25
1639901400000|2021-12-19 08:10:00|26.28|25.98|26.28|25.98|26.3|26|26.26|25.96|45
1639901700000|2021-12-19 08:15:00|26.29|25.99|26.29|25.99|26.3|26|26.26|25.96|13
1639902000000|2021-12-19 08:20:00|26.28|25.98|26.27|25.97|26.29|25.99|26.22|25.92|30
1639902300000|2021-12-19 08:25:00|26.26|25.96|26.27|25.97|26.28|25.98|26.2|25.9|25
1639902600000|2021-12-19 08:30:00|26.28|25.98|26.26|25.96|26.31|26.01|26.26|25.96|46
1639902900000|2021-12-19 08:35:00|26.28|25.98|26.29|25.99|26.3|26|26.26|25.96|18
1639903200000|2021-12-19 08:40:00|26.3|26|26.36|26.06|26.36|26.06|26.29|25.99|66
1639903500000|2021-12-19 08:45:00|26.35|26.05|26.37|26.07|26.38|26.08|26.32|26.02|43
1639903800000|2021-12-19 08:50:00|26.38|26.08|26.42|26.12|26.43|26.13|26.35|26.05|52
1639904100000|2021-12-19 08:55:00|26.41|26.11|26.42|26.12|26.45|26.15|26.4|26.1|26
1639904400000|2021-12-19 09:00:00|26.43|26.13|26.44|26.14|26.45|26.15|26.39|26.09|43
1639904700000|2021-12-19 09:05:00|26.43|26.13|26.37|26.07|26.44|26.14|26.35|26.05|61
1639905000000|2021-12-19 09:10:00|26.36|26.06|26.39|26.09|26.42|26.12|26.36|26.06|49
1639905300000|2021-12-19 09:15:00|26.37|26.07|26.35|26.05|26.42|26.12|26.34|26.04|138
1639905600000|2021-12-19 09:20:00|26.36|26.06|26.36|26.06|26.4|26.1|26.35|26.05|71
1639905900000|2021-12-19 09:25:00|26.37|26.07|26.3|26|26.37|26.07|26.29|25.99|78
1639906200000|2021-12-19 09:30:00|26.31|26.01|26.3|26|26.35|26.05|26.28|25.98|83
1639906500000|2021-12-19 09:35:00|26.31|26.01|26.29|25.99|26.31|26.01|26.23|25.93|63
1639906800000|2021-12-19 09:40:00|26.28|25.98|26.26|25.96|26.3|26|26.23|25.93|68
1639907100000|2021-12-19 09:45:00|26.27|25.97|26.26|25.96|26.27|25.97|26.24|25.94|36
1639907400000|2021-12-19 09:50:00|26.27|25.97|26.25|25.95|26.27|25.97|26.23|25.93|48
1639907700000|2021-12-19 09:55:00|26.24|25.94|26.24|25.94|26.27|25.97|26.2|25.9|116
1639908000000|2021-12-19 10:00:00|26.23|25.93|26.16|25.86|26.26|25.96|26.16|25.86|56
1639908300000|2021-12-19 10:05:00|26.17|25.87|26.17|25.87|26.22|25.92|26.15|25.85|88
1639908600000|2021-12-19 10:10:00|26.16|25.86|26.14|25.84|26.18|25.88|26.13|25.83|36
1639908900000|2021-12-19 10:15:00|26.15|25.85|26.13|25.83|26.16|25.86|26.09|25.79|80
1639909200000|2021-12-19 10:20:00|26.11|25.81|26.17|25.87|26.17|25.87|26.09|25.79|38
1639909500000|2021-12-19 10:25:00|26.16|25.86|26.15|25.85|26.17|25.87|26.12|25.82|105
1639909800000|2021-12-19 10:30:00|26.14|25.84|26.15|25.85|26.17|25.87|26.13|25.83|48
1639910100000|2021-12-19 10:35:00|26.16|25.86|26.15|25.85|26.17|25.87|26.11|25.81|45
1639910400000|2021-12-19 10:40:00|26.16|25.86|26.17|25.87|26.17|25.87|26.12|25.82|30
1639910700000|2021-12-19 10:45:00|26.16|25.86|26.13|25.83|26.18|25.88|26.13|25.83|18
1639911000000|2021-12-19 10:50:00|26.14|25.84|26.15|25.85|26.18|25.88|26.13|25.83|22
1639911300000|2021-12-19 10:55:00|26.14|25.84|26.14|25.84|26.15|25.85|26.11|25.81|27
1639911600000|2021-12-19 11:00:00|26.13|25.83|26.1|25.8|26.14|25.84|26.1|25.8|59
1639911900000|2021-12-19 11:05:00|26.11|25.81|26.1|25.8|26.11|25.81|26.04|25.74|42
1639912200000|2021-12-19 11:10:00|26.09|25.79|26.11|25.81|26.12|25.82|26.09|25.79|41
1639912500000|2021-12-19 11:15:00|26.1|25.8|26.33|26.03|26.34|26.04|26.09|25.79|98
1639912800000|2021-12-19 11:20:00|26.34|26.04|26.38|26.08|26.41|26.11|26.31|26.01|124
1639913100000|2021-12-19 11:25:00|26.31|26.01|26.4|26.1|26.42|26.12|26.31|26.01|55
1639913400000|2021-12-19 11:30:00|26.41|26.11|26.45|26.15|26.45|26.15|26.4|26.1|31
1639913700000|2021-12-19 11:35:00|26.46|26.16|26.58|26.28|26.58|26.28|26.42|26.12|44
1639914000000|2021-12-19 11:40:00|26.59|26.29|26.74|26.44|26.74|26.44|26.58|26.28|127
1639914300000|2021-12-19 11:45:00|26.73|26.43|26.7|26.4|26.75|26.45|26.66|26.36|114
1639914600000|2021-12-19 11:50:00|26.69|26.39|26.65|26.35|26.71|26.41|26.65|26.35|99
1639914900000|2021-12-19 11:55:00|26.64|26.34|26.62|26.32|26.69|26.39|26.62|26.32|93
1639915200000|2021-12-19 12:00:00|26.61|26.31|26.71|26.41|26.74|26.44|26.57|26.27|119
1639915500000|2021-12-19 12:05:00|26.68|26.38|26.7|26.4|26.72|26.42|26.66|26.36|103
1639915800000|2021-12-19 12:10:00|26.68|26.38|26.58|26.28|26.71|26.41|26.58|26.28|81
1639916100000|2021-12-19 12:15:00|26.6|26.3|26.63|26.33|26.66|26.36|26.58|26.28|78
1639916400000|2021-12-19 12:20:00|26.62|26.32|26.62|26.32|26.64|26.34|26.59|26.29|41
1639916700000|2021-12-19 12:25:00|26.64|26.34|26.51|26.21|26.64|26.34|26.51|26.21|69
1639917000000|2021-12-19 12:30:00|26.54|26.24|26.59|26.29|26.6|26.3|26.5|26.2|67
1639917300000|2021-12-19 12:35:00|26.58|26.28|26.56|26.26|26.6|26.3|26.52|26.22|86
1639917600000|2021-12-19 12:40:00|26.57|26.27|26.54|26.24|26.57|26.27|26.54|26.24|27
1639917900000|2021-12-19 12:45:00|26.53|26.23|26.52|26.22|26.54|26.24|26.47|26.17|54
1639918200000|2021-12-19 12:50:00|26.53|26.23|26.49|26.19|26.53|26.23|26.48|26.18|83
1639918500000|2021-12-19 12:55:00|26.48|26.18|26.47|26.17|26.49|26.19|26.44|26.14|34
1639918800000|2021-12-19 13:00:00|26.48|26.18|26.47|26.17|26.49|26.19|26.44|26.14|85
1639919100000|2021-12-19 13:05:00|26.46|26.16|26.52|26.22|26.52|26.22|26.43|26.13|81
1639919400000|2021-12-19 13:10:00|26.51|26.21|26.53|26.23|26.55|26.25|26.48|26.18|83
1639919700000|2021-12-19 13:15:00|26.54|26.24|26.51|26.21|26.55|26.25|26.47|26.17|72
1639920000000|2021-12-19 13:20:00|26.52|26.22|26.48|26.18|26.52|26.22|26.45|26.15|61
1639920300000|2021-12-19 13:25:00|26.49|26.19|26.48|26.18|26.51|26.21|26.43|26.13|59
1639920600000|2021-12-19 13:30:00|26.47|26.17|26.46|26.16|26.5|26.2|26.43|26.13|55
1639920900000|2021-12-19 13:35:00|26.47|26.17|26.4|26.1|26.47|26.17|26.4|26.1|107
1639921200000|2021-12-19 13:40:00|26.41|26.11|26.33|26.03|26.42|26.12|26.33|26.03|65
1639921500000|2021-12-19 13:45:00|26.32|26.02|26.43|26.13|26.44|26.14|26.27|25.97|78
1639921800000|2021-12-19 13:50:00|26.44|26.14|26.42|26.12|26.46|26.16|26.37|26.07|45
1639922100000|2021-12-19 13:55:00|26.41|26.11|26.69|26.39|26.69|26.39|26.41|26.11|138
1639922400000|2021-12-19 14:00:00|26.7|26.4|26.74|26.44|26.85|26.55|26.64|26.34|171
1639922700000|2021-12-19 14:05:00|26.75|26.45|26.74|26.44|26.79|26.49|26.73|26.43|67
1639923000000|2021-12-19 14:10:00|26.73|26.43|26.4|26.1|26.74|26.44|26.36|26.06|221
1639923300000|2021-12-19 14:15:00|26.41|26.11|26.72|26.42|26.73|26.43|26.4|26.1|214
1639923600000|2021-12-19 14:20:00|26.73|26.43|26.55|26.25|26.74|26.44|26.55|26.25|93
1639923900000|2021-12-19 14:25:00|26.56|26.26|26.8|26.5|26.83|26.53|26.55|26.25|149
1639924200000|2021-12-19 14:30:00|26.79|26.49|26.76|26.46|26.82|26.52|26.75|26.45|41
1639924500000|2021-12-19 14:35:00|26.77|26.47|26.64|26.34|26.85|26.55|26.57|26.27|124
1639924800000|2021-12-19 14:40:00|26.63|26.33|26.78|26.48|26.79|26.49|26.63|26.33|84
1639925100000|2021-12-19 14:45:00|26.79|26.49|26.7|26.4|26.79|26.49|26.67|26.37|82
1639925400000|2021-12-19 14:50:00|26.69|26.39|26.64|26.34|26.7|26.4|26.59|26.29|69
1639925700000|2021-12-19 14:55:00|26.63|26.33|26.62|26.32|26.63|26.33|26.6|26.3|52
1639926000000|2021-12-19 15:00:00|26.63|26.33|26.59|26.29|26.63|26.33|26.58|26.28|36
1639926300000|2021-12-19 15:05:00|26.58|26.28|26.58|26.28|26.58|26.28|26.54|26.24|49
1639926600000|2021-12-19 15:10:00|26.57|26.27|26.54|26.24|26.58|26.28|26.53|26.23|62
1639926900000|2021-12-19 15:15:00|26.53|26.23|26.5|26.2|26.55|26.25|26.49|26.19|95
1639927200000|2021-12-19 15:20:00|26.49|26.19|26.5|26.2|26.53|26.23|26.47|26.17|60
1639927500000|2021-12-19 15:25:00|26.52|26.22|26.53|26.23|26.54|26.24|26.51|26.21|36
1639927800000|2021-12-19 15:30:00|26.54|26.24|26.52|26.22|26.54|26.24|26.5|26.2|49
1639928100000|2021-12-19 15:35:00|26.51|26.21|26.51|26.21|26.52|26.22|26.49|26.19|49
1639928400000|2021-12-19 15:40:00|26.52|26.22|26.52|26.22|26.54|26.24|26.48|26.18|73
1639928700000|2021-12-19 15:45:00|26.53|26.23|26.48|26.18|26.55|26.25|26.45|26.15|70
1639929000000|2021-12-19 15:50:00|26.47|26.17|26.46|26.16|26.48|26.18|26.44|26.14|52
1639929300000|2021-12-19 15:55:00|26.45|26.15|26.53|26.23|26.53|26.23|26.42|26.12|69
1639929600000|2021-12-19 16:00:00|26.52|26.22|26.49|26.19|26.53|26.23|26.46|26.16|68
1639929900000|2021-12-19 16:05:00|26.5|26.2|26.5|26.2|26.5|26.2|26.47|26.17|55
1639930200000|2021-12-19 16:10:00|26.49|26.19|26.48|26.18|26.5|26.2|26.48|26.18|40
1639930500000|2021-12-19 16:15:00|26.49|26.19|26.49|26.19|26.49|26.19|26.47|26.17|55
1639930800000|2021-12-19 16:20:00|26.48|26.18|26.48|26.18|26.56|26.26|26.44|26.14|124
1639931100000|2021-12-19 16:25:00|26.47|26.17|26.5|26.2|26.52|26.22|26.44|26.14|88
1639931400000|2021-12-19 16:30:00|26.49|26.19|26.47|26.17|26.5|26.2|26.42|26.12|61
1639931700000|2021-12-19 16:35:00|26.46|26.16|26.48|26.18|26.5|26.2|26.46|26.16|53
1639932000000|2021-12-19 16:40:00|26.49|26.19|26.45|26.15|26.49|26.19|26.43|26.13|42
1639932300000|2021-12-19 16:45:00|26.46|26.16|26.45|26.15|26.46|26.16|26.37|26.07|48
1639932600000|2021-12-19 16:50:00|26.44|26.14|26.42|26.12|26.46|26.16|26.42|26.12|28
1639932900000|2021-12-19 16:55:00|26.43|26.13|26.46|26.16|26.48|26.18|26.41|26.11|49
1639933200000|2021-12-19 17:00:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|46
1639933500000|2021-12-19 17:05:00|26.41|26.11|26.54|26.24|26.55|26.25|26.38|26.08|105
1639933800000|2021-12-19 17:10:00|26.53|26.23|26.63|26.33|26.64|26.34|26.52|26.22|54
1639934100000|2021-12-19 17:15:00|26.62|26.32|26.58|26.28|26.63|26.33|26.58|26.28|61
1639934400000|2021-12-19 17:20:00|26.59|26.29|26.55|26.25|26.6|26.3|26.53|26.23|61
1639934700000|2021-12-19 17:25:00|26.54|26.24|26.5|26.2|26.55|26.25|26.48|26.18|58
1639935000000|2021-12-19 17:30:00|26.49|26.19|26.43|26.13|26.49|26.19|26.38|26.08|88
1639935300000|2021-12-19 17:35:00|26.42|26.12|26.36|26.06|26.43|26.13|26.35|26.05|85
1639935600000|2021-12-19 17:40:00|26.35|26.05|26.33|26.03|26.35|26.05|26.32|26.02|35
1639935900000|2021-12-19 17:45:00|26.32|26.02|26.29|25.99|26.33|26.03|26.28|25.98|44
1639936200000|2021-12-19 17:50:00|26.28|25.98|26.27|25.97|26.29|25.99|26.25|25.95|40
1639936500000|2021-12-19 17:55:00|26.26|25.96|26.25|25.95|26.26|25.96|26.24|25.94|44
1639936800000|2021-12-19 18:00:00|26.24|25.94|26.13|25.83|26.25|25.95|26.12|25.82|95
1639937100000|2021-12-19 18:05:00|26.14|25.84|26.16|25.86|26.17|25.87|26.13|25.83|55
1639937400000|2021-12-19 18:10:00|26.15|25.85|26.12|25.82|26.15|25.85|26.08|25.78|105
1639937700000|2021-12-19 18:15:00|26.13|25.83|26.11|25.81|26.13|25.83|26.1|25.8|37
1639938000000|2021-12-19 18:20:00|26.12|25.82|26.11|25.81|26.12|25.82|26.1|25.8|54
1639938300000|2021-12-19 18:25:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|17
1639938600000|2021-12-19 18:30:00|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|34
1639938900000|2021-12-19 18:35:00|26.12|25.82|26.12|25.82|26.13|25.83|26.11|25.81|23
1639939200000|2021-12-19 18:40:00|26.13|25.83|26.13|25.83|26.13|25.83|26.11|25.81|38
1639939500000|2021-12-19 18:45:00|26.12|25.82|26.07|25.77|26.13|25.83|26.06|25.76|41
1639939800000|2021-12-19 18:50:00|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|40
1639940100000|2021-12-19 18:55:00|26.08|25.78|26.04|25.74|26.08|25.78|26.01|25.71|51
1639940400000|2021-12-19 19:00:00|26.05|25.75|26.04|25.74|26.05|25.75|25.99|25.69|53
1639940700000|2021-12-19 19:05:00|26.03|25.73|26|25.7|26.04|25.74|25.98|25.68|47
1639941000000|2021-12-19 19:10:00|25.99|25.69|25.96|25.66|26|25.7|25.95|25.65|58
1639941300000|2021-12-19 19:15:00|25.95|25.65|25.96|25.66|25.97|25.67|25.94|25.64|24
1639941600000|2021-12-19 19:20:00|25.95|25.65|25.8|25.5|25.96|25.66|25.78|25.48|139
1639941900000|2021-12-19 19:25:00|25.79|25.49|25.76|25.46|25.81|25.51|25.74|25.44|78
1639942200000|2021-12-19 19:30:00|25.75|25.45|25.72|25.42|25.75|25.45|25.66|25.36|88
1639942500000|2021-12-19 19:35:00|25.71|25.41|25.69|25.39|25.73|25.43|25.68|25.38|59
1639942800000|2021-12-19 19:40:00|25.7|25.4|25.67|25.37|25.72|25.42|25.66|25.36|66
1639943100000|2021-12-19 19:45:00|25.66|25.36|25.63|25.33|25.67|25.37|25.63|25.33|77
1639943400000|2021-12-19 19:50:00|25.62|25.32|25.55|25.25|25.63|25.33|25.5|25.2|113
1639943700000|2021-12-19 19:55:00|25.54|25.24|25.47|25.17|25.55|25.25|25.45|25.15|77
1639944000000|2021-12-19 20:00:00|25.46|25.16|25.4|25.1|25.47|25.17|25.37|25.07|80
1639944300000|2021-12-19 20:05:00|25.35|25.05|25.41|25.11|25.42|25.12|25.35|25.05|71
1639944600000|2021-12-19 20:10:00|25.42|25.12|25.49|25.19|25.5|25.2|25.41|25.11|40
1639944900000|2021-12-19 20:15:00|25.5|25.2|25.54|25.24|25.55|25.25|25.47|25.17|68
1639945200000|2021-12-19 20:20:00|25.55|25.25|25.54|25.24|25.58|25.28|25.5|25.2|42
1639945500000|2021-12-19 20:25:00|25.53|25.23|25.54|25.24|25.56|25.26|25.51|25.21|42
1639945800000|2021-12-19 20:30:00|25.55|25.25|25.67|25.17|25.67|25.25|25.52|25.14|41
1639946100000|2021-12-19 20:35:00|25.65|25.15|25.69|25.19|25.71|25.21|25.64|25.14|25
1639946400000|2021-12-19 20:40:00|25.7|25.2|25.73|25.23|25.73|25.23|25.67|25.17|35
1639946700000|2021-12-19 20:45:00|25.74|25.24|25.73|25.23|25.75|25.25|25.71|25.21|34
1639947000000|2021-12-19 20:50:00|25.74|25.24|25.75|25.25|25.75|25.25|25.72|25.22|18
1639947300000|2021-12-19 20:55:00|25.74|25.24|25.71|25.21|25.75|25.25|25.69|25.19|51
1639947600000|2021-12-19 21:00:00|25.7|25.2|25.69|25.19|25.71|25.21|25.67|25.17|50
1639947900000|2021-12-19 21:05:00|25.68|25.18|25.68|25.18|25.68|25.18|25.64|25.14|37
1639948200000|2021-12-19 21:10:00|25.69|25.19|25.7|25.2|25.7|25.2|25.66|25.16|28
1639948500000|2021-12-19 21:15:00|25.69|25.19|25.73|25.23|25.74|25.24|25.68|25.18|31
1639948800000|2021-12-19 21:20:00|25.74|25.24|25.74|25.24|25.75|25.25|25.71|25.21|37
1639949100000|2021-12-19 21:25:00|25.75|25.25|25.82|25.32|25.82|25.32|25.72|25.22|31
1639949400000|2021-12-19 21:30:00|25.83|25.33|25.8|25.3|25.83|25.33|25.78|25.28|19
1639949700000|2021-12-19 21:35:00|25.79|25.29|25.77|25.27|25.8|25.3|25.76|25.26|30
1639950000000|2021-12-19 21:40:00|25.78|25.28|25.78|25.28|25.79|25.29|25.76|25.26|23
1639950300000|2021-12-19 21:45:00|25.77|25.27|25.78|25.28|25.79|25.29|25.74|25.24|38
1639950600000|2021-12-19 21:50:00|25.79|25.29|25.74|25.24|25.79|25.29|25.74|25.24|40
1639950900000|2021-12-19 21:55:00|25.75|25.25|25.76|25.26|25.76|25.26|25.73|25.23|26
1639951200000|2021-12-19 22:00:00|25.75|25.25|25.79|25.29|25.79|25.29|25.72|25.22|39
1639951500000|2021-12-19 22:05:00|25.78|25.28|25.75|25.45|25.79|25.45|25.69|25.28|44
1639951800000|2021-12-19 22:10:00|25.76|25.46|25.83|25.53|25.83|25.53|25.73|25.43|80
1639952100000|2021-12-19 22:15:00|25.82|25.52|25.82|25.52|25.83|25.53|25.8|25.5|36
1639952400000|2021-12-19 22:20:00|25.81|25.51|25.75|25.45|25.82|25.52|25.73|25.43|65
1639952700000|2021-12-19 22:25:00|25.76|25.46|25.76|25.46|25.76|25.46|25.75|25.45|25
1639953000000|2021-12-19 22:30:00|25.75|25.45|25.72|25.42|25.75|25.45|25.71|25.41|30
1639953300000|2021-12-19 22:35:00|25.71|25.41|25.68|25.38|25.72|25.42|25.67|25.37|40
1639953600000|2021-12-19 22:40:00|25.69|25.39|25.61|25.31|25.69|25.39|25.6|25.3|55
1639953900000|2021-12-19 22:45:00|25.6|25.3|25.66|25.36|25.67|25.37|25.57|25.27|63
1639954200000|2021-12-19 22:50:00|25.63|25.33|25.65|25.35|25.67|25.37|25.63|25.33|44
1639954500000|2021-12-19 22:55:00|25.64|25.34|25.67|25.37|25.69|25.39|25.64|25.34|62
1639954800000|2021-12-19 23:00:00|25.68|25.38|25.67|25.37|25.68|25.38|25.62|25.32|49
1639955100000|2021-12-19 23:05:00|25.68|25.38|25.67|25.37|25.69|25.39|25.67|25.37|27
1639955400000|2021-12-19 23:10:00|25.68|25.38|25.67|25.37|25.68|25.38|25.65|25.35|35
1639955700000|2021-12-19 23:15:00|25.66|25.36|25.67|25.37|25.67|25.37|25.61|25.31|27
1639956000000|2021-12-19 23:20:00|25.68|25.38|25.62|25.32|25.68|25.38|25.62|25.32|48
1639956300000|2021-12-19 23:25:00|25.63|25.33|25.61|25.31|25.63|25.33|25.6|25.3|37
1639956600000|2021-12-19 23:30:00|25.6|25.3|25.53|25.23|25.61|25.31|25.53|25.23|70
1639956900000|2021-12-19 23:35:00|25.54|25.24|25.56|25.26|25.56|25.26|25.52|25.22|67
1639957200000|2021-12-19 23:40:00|25.55|25.25|25.6|25.3|25.62|25.32|25.51|25.21|80
1639957500000|2021-12-19 23:45:00|25.61|25.31|25.5|25.2|25.61|25.31|25.5|25.2|69
1639957800000|2021-12-19 23:50:00|25.51|25.21|25.49|25.19|25.54|25.24|25.49|25.19|63
1639958100000|2021-12-19 23:55:00|25.5|25.2|25.55|25.25|25.55|25.25|25.46|25.16|59
1639958400000|2021-12-20 00:00:00|25.54|25.24|25.36|25.06|25.54|25.24|25.33|25.03|126
1639958700000|2021-12-20 00:05:00|25.37|25.07|25.4|25.1|25.41|25.11|25.35|25.05|38
1639959000000|2021-12-20 00:10:00|25.41|25.11|25.35|25.05|25.41|25.11|25.33|25.03|67
1639959300000|2021-12-20 00:15:00|25.36|25.06|25.33|25.03|25.36|25.06|25.29|24.99|96
1639959600000|2021-12-20 00:20:00|25.35|25.05|25.38|25.08|25.38|25.08|25.32|25.02|40
1639959900000|2021-12-20 00:25:00|25.36|25.06|25.38|25.08|25.4|25.1|25.35|25.05|48
1639960200000|2021-12-20 00:30:00|25.37|25.07|25.42|25.12|25.42|25.12|25.37|25.07|32
1639960500000|2021-12-20 00:35:00|25.41|25.11|25.39|25.09|25.42|25.12|25.34|25.04|49
1639960800000|2021-12-20 00:40:00|25.4|25.1|25.45|25.15|25.46|25.16|25.37|25.07|41
1639961100000|2021-12-20 00:45:00|25.46|25.16|25.44|25.14|25.48|25.18|25.4|25.1|45
1639961400000|2021-12-20 00:50:00|25.45|25.15|25.52|25.22|25.52|25.22|25.45|25.15|32
1639961700000|2021-12-20 00:55:00|25.53|25.23|25.66|25.36|25.67|25.37|25.53|25.23|53
1639962000000|2021-12-20 01:00:00|25.67|25.37|25.66|25.36|25.7|25.4|25.62|25.32|64
1639962300000|2021-12-20 01:05:00|25.67|25.37|25.76|25.46|25.77|25.47|25.62|25.32|83
1639962600000|2021-12-20 01:10:00|25.75|25.45|25.83|25.53|25.85|25.55|25.75|25.45|80
1639962900000|2021-12-20 01:15:00|25.84|25.54|25.67|25.37|25.84|25.54|25.67|25.37|72
1639963200000|2021-12-20 01:20:00|25.68|25.38|25.63|25.33|25.71|25.41|25.6|25.3|66
1639963500000|2021-12-20 01:25:00|25.64|25.34|25.61|25.31|25.64|25.34|25.55|25.25|42
1639963800000|2021-12-20 01:30:00|25.62|25.32|25.45|25.15|25.62|25.32|25.45|25.15|147
1639964100000|2021-12-20 01:35:00|25.46|25.16|25.51|25.21|25.58|25.28|25.4|25.1|154
1639964400000|2021-12-20 01:40:00|25.5|25.2|25.46|25.16|25.51|25.21|25.43|25.13|102
1639964700000|2021-12-20 01:45:00|25.47|25.17|25.54|25.24|25.54|25.24|25.42|25.12|64
1639965000000|2021-12-20 01:50:00|25.53|25.23|25.6|25.3|25.61|25.31|25.5|25.2|106
1639965300000|2021-12-20 01:55:00|25.61|25.31|25.87|25.57|25.87|25.57|25.56|25.26|204
1639965600000|2021-12-20 02:00:00|25.86|25.56|26|25.7|26.1|25.8|25.86|25.56|163
1639965900000|2021-12-20 02:05:00|25.99|25.69|25.8|25.5|25.99|25.69|25.75|25.45|121
1639966200000|2021-12-20 02:10:00|25.81|25.51|25.94|25.64|26.07|25.77|25.8|25.5|150
1639966500000|2021-12-20 02:15:00|25.95|25.65|26.07|25.77|26.1|25.8|25.92|25.62|150
1639966800000|2021-12-20 02:20:00|26.09|25.79|26.09|25.79|26.1|25.8|26.03|25.73|106
1639967100000|2021-12-20 02:25:00|26.08|25.78|26.27|25.97|26.28|25.98|26|25.7|185
1639967400000|2021-12-20 02:30:00|26.26|25.96|26.5|26.2|26.61|26.31|26.2|25.9|248
1639967700000|2021-12-20 02:35:00|26.49|26.19|26.34|26.04|26.6|26.3|26.3|26|277
1639968000000|2021-12-20 02:40:00|26.37|26.07|26.32|26.02|26.37|26.07|26.26|25.96|161
1639968300000|2021-12-20 02:45:00|26.34|26.04|26.19|25.89|26.34|26.04|26.18|25.88|117
1639968600000|2021-12-20 02:50:00|26.2|25.9|26.11|25.81|26.2|25.9|26.09|25.79|128
1639968900000|2021-12-20 02:55:00|26.12|25.82|26.29|25.99|26.4|26.1|26.07|25.77|203
1639969200000|2021-12-20 03:00:00|26.3|26|26.48|26.18|26.49|26.19|26.22|25.92|191
1639969500000|2021-12-20 03:05:00|26.47|26.17|26.4|26.1|26.5|26.2|26.37|26.07|140
1639969800000|2021-12-20 03:10:00|26.39|26.09|26.34|26.04|26.45|26.15|26.34|26.04|140
1639970100000|2021-12-20 03:15:00|26.35|26.05|26.22|25.92|26.35|26.05|26.13|25.83|112
1639970400000|2021-12-20 03:20:00|26.23|25.93|26.16|25.86|26.23|25.93|26.14|25.84|103
1639970700000|2021-12-20 03:25:00|26.17|25.87|26.18|25.88|26.23|25.93|26.11|25.81|101
1639971000000|2021-12-20 03:30:00|26.17|25.87|26.18|25.88|26.24|25.94|26.16|25.86|130
1639971300000|2021-12-20 03:35:00|26.17|25.87|26.05|25.75|26.18|25.88|26.03|25.73|85
1639971600000|2021-12-20 03:40:00|26.06|25.76|26.3|26|26.35|26.05|26.06|25.76|189
1639971900000|2021-12-20 03:45:00|26.31|26.01|26.36|26.06|26.38|26.08|26.29|25.99|156
1639972200000|2021-12-20 03:50:00|26.37|26.07|26.52|26.22|26.58|26.28|26.32|26.02|240
1639972500000|2021-12-20 03:55:00|26.53|26.23|26.73|26.43|26.73|26.43|26.51|26.21|206
1639972800000|2021-12-20 04:00:00|26.74|26.44|26.72|26.42|26.78|26.48|26.69|26.39|174
1639973100000|2021-12-20 04:05:00|26.71|26.41|26.65|26.35|26.77|26.47|26.63|26.33|142
1639973400000|2021-12-20 04:10:00|26.64|26.34|26.73|26.43|26.76|26.46|26.63|26.33|155
1639973700000|2021-12-20 04:15:00|26.74|26.44|27.32|27.02|27.32|27.02|26.72|26.42|240
1639974000000|2021-12-20 04:20:00|27.31|27.01|27.42|27.12|27.44|27.14|27.2|26.9|304
1639974300000|2021-12-20 04:25:00|27.43|27.13|27.28|26.98|27.54|27.24|27.25|26.95|224
1639974600000|2021-12-20 04:30:00|27.27|26.97|27.4|27.1|27.47|27.17|27.26|26.96|164
1639974900000|2021-12-20 04:35:00|27.39|27.09|27.2|26.9|27.4|27.1|27.17|26.87|163
1639975200000|2021-12-20 04:40:00|27.21|26.91|27.17|26.87|27.23|26.93|27.13|26.83|91
1639975500000|2021-12-20 04:45:00|27.18|26.88|27.12|26.82|27.18|26.88|27.09|26.79|93
1639975800000|2021-12-20 04:50:00|27.13|26.83|27.12|26.82|27.14|26.84|27.11|26.81|100
1639976100000|2021-12-20 04:55:00|27.13|26.83|27.11|26.81|27.18|26.88|27.1|26.8|59
1639976400000|2021-12-20 05:00:00|27.12|26.82|27.12|26.82|27.17|26.87|27.09|26.79|68
1639976700000|2021-12-20 05:05:00|27.11|26.81|27.07|26.77|27.12|26.82|27.02|26.72|75
1639977000000|2021-12-20 05:10:00|27.06|26.76|26.9|26.6|27.07|26.77|26.89|26.59|73
1639977300000|2021-12-20 05:15:00|26.89|26.59|26.84|26.54|26.95|26.65|26.83|26.53|79
1639977600000|2021-12-20 05:20:00|26.85|26.55|26.88|26.58|26.93|26.63|26.84|26.54|70
1639977900000|2021-12-20 05:25:00|26.87|26.57|26.8|26.5|26.88|26.58|26.71|26.41|145
1639978200000|2021-12-20 05:30:00|26.81|26.51|26.8|26.5|26.86|26.56|26.78|26.48|95
1639978500000|2021-12-20 05:35:00|26.79|26.49|26.73|26.43|26.8|26.5|26.7|26.4|126
1639978800000|2021-12-20 05:40:00|26.74|26.44|26.72|26.42|26.76|26.46|26.67|26.37|129
1639979100000|2021-12-20 05:45:00|26.71|26.41|26.72|26.42|26.74|26.44|26.67|26.37|84
1639979400000|2021-12-20 05:50:00|26.73|26.43|26.64|26.34|26.73|26.43|26.61|26.31|126
1639979700000|2021-12-20 05:55:00|26.63|26.33|26.38|26.08|26.64|26.34|26.37|26.07|195
1639980000000|2021-12-20 06:00:00|26.37|26.07|26.52|26.22|26.55|26.25|26.37|26.07|154
1639980300000|2021-12-20 06:05:00|26.51|26.21|26.56|26.26|26.58|26.28|26.47|26.17|108
1639980600000|2021-12-20 06:10:00|26.57|26.27|26.57|26.27|26.59|26.29|26.53|26.23|115
1639980900000|2021-12-20 06:15:00|26.58|26.28|26.61|26.31|26.64|26.34|26.56|26.26|135
1639981200000|2021-12-20 06:20:00|26.62|26.32|26.61|26.31|26.64|26.34|26.59|26.29|99
1639981500000|2021-12-20 06:25:00|26.62|26.32|26.54|26.24|26.62|26.32|26.53|26.23|130
1639981800000|2021-12-20 06:30:00|26.53|26.23|26.49|26.19|26.53|26.23|26.49|26.19|129
1639982100000|2021-12-20 06:35:00|26.5|26.2|26.42|26.12|26.5|26.2|26.37|26.07|144
1639982400000|2021-12-20 06:40:00|26.43|26.13|26.61|26.31|26.63|26.33|26.37|26.07|154
1639982700000|2021-12-20 06:45:00|26.59|26.29|26.79|26.49|26.83|26.53|26.59|26.29|191
1639983000000|2021-12-20 06:50:00|26.78|26.48|26.86|26.56|26.88|26.58|26.77|26.47|148
1639983300000|2021-12-20 06:55:00|26.85|26.55|26.86|26.56|26.87|26.57|26.77|26.47|218
1639983600000|2021-12-20 07:00:00|26.85|26.55|26.88|26.58|26.93|26.63|26.81|26.51|151
1639983900000|2021-12-20 07:05:00|26.89|26.59|27.03|26.73|27.03|26.73|26.84|26.54|187
1639984200000|2021-12-20 07:10:00|27.02|26.72|27.11|26.81|27.14|26.84|27.02|26.72|228
1639984500000|2021-12-20 07:15:00|27.1|26.8|26.85|26.55|27.11|26.81|26.78|26.48|209
1639984800000|2021-12-20 07:20:00|26.84|26.54|26.79|26.49|26.86|26.56|26.75|26.45|98
1639985100000|2021-12-20 07:25:00|26.78|26.48|26.84|26.54|26.84|26.54|26.77|26.47|159
1639985400000|2021-12-20 07:30:00|26.83|26.53|26.93|26.63|26.94|26.64|26.83|26.53|114
1639985700000|2021-12-20 07:35:00|26.94|26.64|26.91|26.61|26.98|26.68|26.89|26.59|152
1639986000000|2021-12-20 07:40:00|26.92|26.62|26.93|26.63|26.95|26.65|26.89|26.59|142
1639986300000|2021-12-20 07:45:00|26.94|26.64|26.92|26.62|26.95|26.65|26.84|26.54|121
1639986600000|2021-12-20 07:50:00|26.93|26.63|26.9|26.6|26.94|26.64|26.86|26.56|93
1639986900000|2021-12-20 07:55:00|26.89|26.59|26.91|26.61|26.94|26.64|26.89|26.59|105
1639987200000|2021-12-20 08:00:00|26.92|26.62|26.96|26.66|27.03|26.73|26.89|26.59|182
1639987500000|2021-12-20 08:05:00|26.97|26.67|27.26|26.96|27.28|26.98|26.96|26.66|161
1639987800000|2021-12-20 08:10:00|27.27|26.97|27.34|27.04|27.48|27.18|27.26|26.96|143
1639988100000|2021-12-20 08:15:00|27.33|27.03|27.12|26.82|27.34|27.04|27.08|26.78|181
1639988400000|2021-12-20 08:20:00|27.13|26.83|27.18|26.88|27.2|26.9|27.08|26.78|169
1639988700000|2021-12-20 08:25:00|27.2|26.9|27.45|27.15|27.52|27.22|27.19|26.89|249
1639989000000|2021-12-20 08:30:00|27.44|27.14|27.04|26.74|27.45|27.15|27.02|26.72|211
1639989300000|2021-12-20 08:35:00|27.05|26.75|27.11|26.81|27.13|26.83|27.04|26.74|139
1639989600000|2021-12-20 08:40:00|27.12|26.82|27.26|26.96|27.27|26.97|27.11|26.81|151
1639989900000|2021-12-20 08:45:00|27.27|26.97|27.09|26.79|27.27|26.97|27.09|26.79|127
1639990200000|2021-12-20 08:50:00|27.08|26.78|27.03|26.73|27.09|26.79|26.98|26.68|105
1639990500000|2021-12-20 08:55:00|27.04|26.74|27.07|26.77|27.1|26.8|27.03|26.73|141
1639990800000|2021-12-20 09:00:00|27.06|26.76|27.07|26.77|27.13|26.83|27.04|26.74|146
1639991100000|2021-12-20 09:05:00|27.08|26.78|26.86|26.56|27.08|26.78|26.83|26.53|166
1639991400000|2021-12-20 09:10:00|26.85|26.55|26.86|26.56|26.91|26.61|26.74|26.44|160
1639991700000|2021-12-20 09:15:00|26.87|26.57|26.89|26.59|26.89|26.59|26.69|26.39|146
1639992000000|2021-12-20 09:20:00|26.88|26.58|26.83|26.53|26.89|26.59|26.79|26.49|144
1639992300000|2021-12-20 09:25:00|26.84|26.54|26.85|26.55|26.87|26.57|26.82|26.52|111
1639992600000|2021-12-20 09:30:00|26.84|26.54|26.87|26.57|26.92|26.62|26.82|26.52|134
1639992900000|2021-12-20 09:35:00|26.88|26.58|26.83|26.53|26.91|26.61|26.81|26.51|109
1639993200000|2021-12-20 09:40:00|26.82|26.52|26.75|26.45|26.84|26.54|26.74|26.44|116
1639993500000|2021-12-20 09:45:00|26.74|26.44|26.64|26.34|26.83|26.53|26.62|26.32|128
1639993800000|2021-12-20 09:50:00|26.63|26.33|26.51|26.21|26.63|26.33|26.47|26.17|125
1639994100000|2021-12-20 09:55:00|26.49|26.19|26.46|26.16|26.54|26.24|26.42|26.12|130
1639994400000|2021-12-20 10:00:00|26.45|26.15|26.5|26.2|26.52|26.22|26.39|26.09|78
1639994700000|2021-12-20 10:05:00|26.49|26.19|26.69|26.39|26.69|26.39|26.47|26.17|145
1639995000000|2021-12-20 10:10:00|26.68|26.38|26.73|26.43|26.76|26.46|26.63|26.33|169
1639995300000|2021-12-20 10:15:00|26.72|26.42|26.7|26.4|26.76|26.46|26.69|26.39|76
1639995600000|2021-12-20 10:20:00|26.71|26.41|26.67|26.37|26.73|26.43|26.62|26.32|113
1639995900000|2021-12-20 10:25:00|26.66|26.36|26.62|26.32|26.68|26.38|26.59|26.29|76
1639996200000|2021-12-20 10:30:00|26.61|26.31|26.61|26.31|26.62|26.32|26.55|26.25|87
1639996500000|2021-12-20 10:35:00|26.62|26.32|26.62|26.32|26.63|26.33|26.56|26.26|63
1639996800000|2021-12-20 10:40:00|26.61|26.31|26.61|26.31|26.63|26.33|26.58|26.28|67
1639997100000|2021-12-20 10:45:00|26.6|26.3|26.68|26.38|26.68|26.38|26.57|26.27|54
1639997400000|2021-12-20 10:50:00|26.69|26.39|26.68|26.38|26.7|26.4|26.61|26.31|60
1639997700000|2021-12-20 10:55:00|26.69|26.39|26.68|26.38|26.69|26.39|26.6|26.3|51
1639998000000|2021-12-20 11:00:00|26.67|26.37|26.63|26.33|26.68|26.38|26.62|26.32|69
1639998300000|2021-12-20 11:05:00|26.64|26.34|26.64|26.34|26.65|26.35|26.59|26.29|48
1639998600000|2021-12-20 11:10:00|26.63|26.33|26.73|26.43|26.77|26.47|26.63|26.33|111
1639998900000|2021-12-20 11:15:00|26.74|26.44|26.77|26.47|26.79|26.49|26.72|26.42|100
1639999200000|2021-12-20 11:20:00|26.76|26.46|26.84|26.54|26.86|26.56|26.76|26.46|93
1639999500000|2021-12-20 11:25:00|26.83|26.53|26.85|26.55|26.85|26.55|26.79|26.49|115
1639999800000|2021-12-20 11:30:00|26.84|26.54|26.87|26.57|26.9|26.6|26.81|26.51|167
1640000100000|2021-12-20 11:35:00|26.86|26.56|26.79|26.49|26.88|26.58|26.76|26.46|133
1640000400000|2021-12-20 11:40:00|26.78|26.48|26.78|26.48|26.79|26.49|26.7|26.4|131
1640000700000|2021-12-20 11:45:00|26.79|26.49|26.79|26.49|26.81|26.51|26.73|26.43|111
1640001000000|2021-12-20 11:50:00|26.8|26.5|26.8|26.5|26.82|26.52|26.75|26.45|84
1640001300000|2021-12-20 11:55:00|26.81|26.51|26.79|26.49|26.84|26.54|26.76|26.46|157
1640001600000|2021-12-20 12:00:00|26.8|26.5|26.68|26.38|26.8|26.5|26.65|26.35|155
1640001900000|2021-12-20 12:05:00|26.69|26.39|26.64|26.34|26.69|26.39|26.59|26.29|110
1640002200000|2021-12-20 12:10:00|26.63|26.33|26.6|26.3|26.65|26.35|26.58|26.28|98
1640002500000|2021-12-20 12:15:00|26.61|26.31|26.5|26.2|26.61|26.31|26.46|26.16|134
1640002800000|2021-12-20 12:20:00|26.48|26.18|26.36|26.06|26.49|26.19|26.33|26.03|171
1640003100000|2021-12-20 12:25:00|26.35|26.05|26.19|25.89|26.37|26.07|26.17|25.87|121
1640003400000|2021-12-20 12:30:00|26.2|25.9|26.2|25.9|26.22|25.92|26.16|25.86|59
1640003700000|2021-12-20 12:35:00|26.21|25.91|26.27|25.97|26.32|26.02|26.19|25.89|120
1640004000000|2021-12-20 12:40:00|26.28|25.98|26.18|25.88|26.28|25.98|26.14|25.84|105
1640004300000|2021-12-20 12:45:00|26.17|25.87|26.07|25.77|26.18|25.88|26.06|25.76|125
1640004600000|2021-12-20 12:50:00|26.06|25.76|25.98|25.68|26.1|25.8|25.96|25.66|160
1640004900000|2021-12-20 12:55:00|25.99|25.69|26.06|25.76|26.06|25.76|25.98|25.68|76
1640005200000|2021-12-20 13:00:00|26.04|25.74|25.92|25.62|26.06|25.76|25.91|25.61|142
1640005500000|2021-12-20 13:05:00|25.91|25.61|26.06|25.76|26.06|25.76|25.91|25.61|78
1640005800000|2021-12-20 13:10:00|26.07|25.77|26.16|25.86|26.16|25.86|26.05|25.75|88
1640006100000|2021-12-20 13:15:00|26.15|25.85|26.1|25.8|26.2|25.9|26.09|25.79|84
1640006400000|2021-12-20 13:20:00|26.09|25.79|26.14|25.84|26.15|25.85|26.01|25.71|91
1640006700000|2021-12-20 13:25:00|26.15|25.85|26.06|25.76|26.16|25.86|26.03|25.73|92
1640007000000|2021-12-20 13:30:00|26.05|25.75|26.06|25.76|26.08|25.78|26|25.7|124
1640007300000|2021-12-20 13:35:00|26.04|25.74|26.07|25.77|26.11|25.81|26.02|25.72|77
1640007600000|2021-12-20 13:40:00|26.09|25.79|26.04|25.74|26.11|25.81|26.02|25.72|111
1640007900000|2021-12-20 13:45:00|26.05|25.75|26.09|25.79|26.09|25.79|26.02|25.72|69
1640008200000|2021-12-20 13:50:00|26.08|25.78|26.08|25.78|26.1|25.8|26.03|25.73|103
1640008500000|2021-12-20 13:55:00|26.09|25.79|26.01|25.71|26.1|25.8|26.01|25.71|126
1640008800000|2021-12-20 14:00:00|26|25.7|26.06|25.76|26.06|25.76|25.98|25.68|109
1640009100000|2021-12-20 14:05:00|26.05|25.75|25.97|25.67|26.06|25.76|25.95|25.65|95
1640009400000|2021-12-20 14:10:00|25.96|25.66|25.9|25.6|26|25.7|25.87|25.57|161
1640009700000|2021-12-20 14:15:00|25.89|25.59|25.94|25.64|25.99|25.69|25.85|25.55|140
1640010000000|2021-12-20 14:20:00|25.93|25.63|25.76|25.46|25.93|25.63|25.73|25.43|130
1640010300000|2021-12-20 14:25:00|25.73|25.43|25.82|25.52|25.85|25.55|25.7|25.4|130
1640010600000|2021-12-20 14:30:00|25.81|25.51|25.72|25.42|25.83|25.53|25.7|25.4|101
1640010900000|2021-12-20 14:35:00|25.73|25.43|25.94|25.64|25.95|25.65|25.69|25.39|173
1640011200000|2021-12-20 14:40:00|25.93|25.63|25.93|25.63|25.94|25.64|25.84|25.54|206
1640011500000|2021-12-20 14:45:00|25.92|25.62|25.97|25.67|26.12|25.82|25.9|25.6|275
1640011800000|2021-12-20 14:50:00|25.96|25.66|25.91|25.61|25.97|25.67|25.82|25.52|177
1640012100000|2021-12-20 14:55:00|25.9|25.6|26.07|25.77|26.08|25.78|25.9|25.6|202
1640012400000|2021-12-20 15:00:00|26.06|25.76|25.94|25.64|26.08|25.78|25.92|25.62|128
1640012700000|2021-12-20 15:05:00|25.95|25.65|25.81|25.51|25.95|25.65|25.79|25.49|148
1640013000000|2021-12-20 15:10:00|25.82|25.52|25.86|25.56|25.87|25.57|25.81|25.51|95
1640013300000|2021-12-20 15:15:00|25.87|25.57|25.99|25.69|25.99|25.69|25.79|25.49|137
1640013600000|2021-12-20 15:20:00|25.98|25.68|25.92|25.62|26|25.7|25.88|25.58|166
1640013900000|2021-12-20 15:25:00|25.89|25.59|25.82|25.52|25.9|25.6|25.76|25.46|108
1640014200000|2021-12-20 15:30:00|25.81|25.51|25.76|25.46|25.81|25.51|25.71|25.41|86
1640014500000|2021-12-20 15:35:00|25.75|25.45|25.8|25.5|25.84|25.54|25.75|25.45|98
1640014800000|2021-12-20 15:40:00|25.79|25.49|25.78|25.48|25.8|25.5|25.74|25.44|57
1640015100000|2021-12-20 15:45:00|25.77|25.47|25.68|25.38|25.78|25.48|25.66|25.36|101
1640015400000|2021-12-20 15:50:00|25.69|25.39|25.61|25.31|25.74|25.44|25.6|25.3|106
1640015700000|2021-12-20 15:55:00|25.62|25.32|25.62|25.32|25.63|25.33|25.59|25.29|119
1640016000000|2021-12-20 16:00:00|25.63|25.33|25.44|25.14|25.63|25.33|25.42|25.12|109
1640016300000|2021-12-20 16:05:00|25.43|25.13|25.44|25.14|25.47|25.17|25.36|25.06|139
1640016600000|2021-12-20 16:10:00|25.45|25.15|25.45|25.15|25.55|25.25|25.41|25.11|132
1640016900000|2021-12-20 16:15:00|25.46|25.16|25.53|25.23|25.54|25.24|25.43|25.13|82
1640017200000|2021-12-20 16:20:00|25.54|25.24|25.53|25.23|25.55|25.25|25.5|25.2|73
1640017500000|2021-12-20 16:25:00|25.52|25.22|25.47|25.17|25.53|25.23|25.44|25.14|93
1640017800000|2021-12-20 16:30:00|25.46|25.16|25.49|25.19|25.49|25.19|25.45|25.15|101
1640018100000|2021-12-20 16:35:00|25.48|25.18|25.5|25.2|25.51|25.21|25.45|25.15|59
1640018400000|2021-12-20 16:40:00|25.51|25.21|25.5|25.2|25.51|25.21|25.49|25.19|34
1640018700000|2021-12-20 16:45:00|25.49|25.19|25.54|25.24|25.54|25.24|25.48|25.18|42
1640019000000|2021-12-20 16:50:00|25.55|25.25|25.7|25.4|25.71|25.41|25.54|25.24|86
1640019300000|2021-12-20 16:55:00|25.71|25.41|25.65|25.35|25.71|25.41|25.62|25.32|63
1640019600000|2021-12-20 17:00:00|25.64|25.34|25.57|25.27|25.65|25.35|25.52|25.22|74
1640019900000|2021-12-20 17:05:00|25.55|25.25|25.56|25.26|25.58|25.28|25.55|25.25|20
1640020200000|2021-12-20 17:10:00|25.55|25.25|25.56|25.26|25.58|25.28|25.55|25.25|28
1640020500000|2021-12-20 17:15:00|25.55|25.25|25.69|25.39|25.69|25.39|25.54|25.24|112
1640020800000|2021-12-20 17:20:00|25.7|25.4|25.67|25.37|25.77|25.47|25.66|25.36|130
1640021100000|2021-12-20 17:25:00|25.66|25.36|25.63|25.33|25.67|25.37|25.62|25.32|72
1640021400000|2021-12-20 17:30:00|25.62|25.32|25.53|25.23|25.63|25.33|25.53|25.23|56
1640021700000|2021-12-20 17:35:00|25.52|25.22|25.55|25.25|25.55|25.25|25.49|25.19|56
1640022000000|2021-12-20 17:40:00|25.56|25.26|25.61|25.31|25.65|25.35|25.55|25.25|82
1640022300000|2021-12-20 17:45:00|25.6|25.3|25.54|25.24|25.62|25.32|25.52|25.22|123
1640022600000|2021-12-20 17:50:00|25.55|25.25|25.57|25.27|25.57|25.27|25.54|25.24|39
1640022900000|2021-12-20 17:55:00|25.59|25.29|25.48|25.18|25.59|25.29|25.46|25.16|74
1640023200000|2021-12-20 18:00:00|25.49|25.19|25.38|25.08|25.49|25.19|25.36|25.06|107
1640023500000|2021-12-20 18:05:00|25.39|25.09|25.39|25.09|25.44|25.14|25.36|25.06|84
1640023800000|2021-12-20 18:10:00|25.38|25.08|25.34|25.04|25.4|25.1|25.33|25.03|109
1640024100000|2021-12-20 18:15:00|25.35|25.05|25.34|25.04|25.36|25.06|25.33|25.03|82
1640024400000|2021-12-20 18:20:00|25.35|25.05|25.33|25.03|25.36|25.06|25.31|25.01|64
1640024700000|2021-12-20 18:25:00|25.34|25.04|25.43|25.13|25.45|25.15|25.33|25.03|93
1640025000000|2021-12-20 18:30:00|25.42|25.12|25.38|25.08|25.43|25.13|25.32|25.02|90
1640025300000|2021-12-20 18:35:00|25.39|25.09|25.33|25.03|25.39|25.09|25.26|24.96|118
1640025600000|2021-12-20 18:40:00|25.34|25.04|25.34|25.04|25.37|25.07|25.26|24.96|93
1640025900000|2021-12-20 18:45:00|25.35|25.05|25.36|25.06|25.37|25.07|25.28|24.98|69
1640026200000|2021-12-20 18:50:00|25.37|25.07|25.34|25.04|25.37|25.07|25.33|25.03|60
1640026500000|2021-12-20 18:55:00|25.35|25.05|25.33|25.03|25.36|25.06|25.3|25|53
1640026800000|2021-12-20 19:00:00|25.35|25.05|25.33|25.03|25.37|25.07|25.3|25|33
1640027100000|2021-12-20 19:05:00|25.34|25.04|25.35|25.05|25.36|25.06|25.31|25.01|74
1640027400000|2021-12-20 19:10:00|25.34|25.04|25.51|25.21|25.53|25.23|25.34|25.04|85
1640027700000|2021-12-20 19:15:00|25.52|25.22|25.58|25.28|25.63|25.33|25.51|25.21|94
1640028000000|2021-12-20 19:20:00|25.57|25.27|25.53|25.23|25.59|25.29|25.51|25.21|73
1640028300000|2021-12-20 19:25:00|25.52|25.22|25.47|25.17|25.54|25.24|25.44|25.14|77
1640028600000|2021-12-20 19:30:00|25.48|25.18|25.54|25.24|25.55|25.25|25.46|25.16|96
1640028900000|2021-12-20 19:35:00|25.55|25.25|25.49|25.19|25.57|25.27|25.47|25.17|50
1640029200000|2021-12-20 19:40:00|25.5|25.2|25.48|25.18|25.5|25.2|25.44|25.14|53
1640029500000|2021-12-20 19:45:00|25.47|25.17|25.51|25.21|25.52|25.22|25.47|25.17|49
1640029800000|2021-12-20 19:50:00|25.5|25.2|25.55|25.25|25.58|25.28|25.5|25.2|139
1640030100000|2021-12-20 19:55:00|25.54|25.24|25.64|25.34|25.64|25.34|25.51|25.21|105
1640030400000|2021-12-20 20:00:00|25.65|25.35|25.7|25.4|25.72|25.42|25.6|25.3|144
1640030700000|2021-12-20 20:05:00|25.69|25.39|25.76|25.46|25.76|25.46|25.68|25.38|89
1640031000000|2021-12-20 20:10:00|25.77|25.47|25.76|25.46|25.84|25.54|25.74|25.44|84
1640031300000|2021-12-20 20:15:00|25.75|25.45|25.77|25.47|25.81|25.51|25.74|25.44|91
1640031600000|2021-12-20 20:20:00|25.78|25.48|25.76|25.46|25.83|25.53|25.72|25.42|124
1640031900000|2021-12-20 20:25:00|25.75|25.45|25.79|25.49|25.79|25.49|25.69|25.39|74
1640032200000|2021-12-20 20:30:00|25.78|25.48|25.69|25.39|25.78|25.48|25.63|25.33|122
1640032500000|2021-12-20 20:35:00|25.68|25.38|25.72|25.42|25.72|25.42|25.64|25.34|81
1640032800000|2021-12-20 20:40:00|25.73|25.43|25.71|25.41|25.77|25.47|25.7|25.4|93
1640033100000|2021-12-20 20:45:00|25.72|25.42|25.85|25.55|25.85|25.55|25.71|25.41|103
1640033400000|2021-12-20 20:50:00|25.86|25.56|25.87|25.57|25.94|25.64|25.84|25.54|169
1640033700000|2021-12-20 20:55:00|25.88|25.58|25.89|25.59|25.95|25.65|25.85|25.55|176
1640034000000|2021-12-20 21:00:00|25.9|25.6|26.01|25.71|26.04|25.74|25.89|25.59|123
1640034300000|2021-12-20 21:05:00|26.03|25.73|26.05|25.75|26.14|25.84|26.02|25.72|130
1640034600000|2021-12-20 21:10:00|26.04|25.74|26.11|25.81|26.11|25.81|26.04|25.74|86
1640034900000|2021-12-20 21:15:00|26.12|25.82|26.05|25.75|26.17|25.87|26|25.7|157
1640035200000|2021-12-20 21:20:00|26.04|25.74|26.03|25.73|26.05|25.75|25.94|25.64|135
1640035500000|2021-12-20 21:25:00|26.02|25.72|26|25.7|26.03|25.73|25.96|25.66|77
1640035800000|2021-12-20 21:30:00|26.01|25.71|25.89|25.59|26.02|25.72|25.85|25.55|121
1640036100000|2021-12-20 21:35:00|25.88|25.58|25.93|25.63|25.94|25.64|25.86|25.56|78
1640036400000|2021-12-20 21:40:00|25.92|25.62|25.91|25.61|25.96|25.66|25.89|25.59|73
1640036700000|2021-12-20 21:45:00|25.92|25.62|25.94|25.64|25.95|25.65|25.88|25.58|95
1640037000000|2021-12-20 21:50:00|25.9|25.6|25.82|25.52|25.94|25.64|25.81|25.51|132
1640037300000|2021-12-20 21:55:00|25.81|25.51|25.75|25.45|25.82|25.52|25.74|25.44|114
1640037600000|2021-12-20 22:00:00|25.76|25.46|25.89|25.59|25.91|25.61|25.76|25.46|129
1640037900000|2021-12-20 22:05:00|25.9|25.6|25.88|25.58|25.93|25.63|25.85|25.55|72
1640038200000|2021-12-20 22:10:00|25.87|25.57|25.88|25.58|25.9|25.6|25.87|25.57|60
1640038500000|2021-12-20 22:15:00|25.89|25.59|25.9|25.6|25.92|25.62|25.85|25.55|86
1640038800000|2021-12-20 22:20:00|25.91|25.61|25.89|25.59|25.91|25.61|25.84|25.54|53
1640039100000|2021-12-20 22:25:00|25.88|25.58|25.89|25.59|25.91|25.61|25.85|25.55|39
1640039400000|2021-12-20 22:30:00|25.88|25.58|25.87|25.57|25.89|25.59|25.87|25.57|52
1640039700000|2021-12-20 22:35:00|25.88|25.58|25.88|25.58|25.88|25.58|25.84|25.54|72
1640040000000|2021-12-20 22:40:00|25.89|25.59|25.89|25.59|25.9|25.6|25.85|25.55|55
1640040300000|2021-12-20 22:45:00|25.88|25.58|25.87|25.57|25.9|25.6|25.84|25.54|47
1640040600000|2021-12-20 22:50:00|25.86|25.56|25.92|25.62|25.92|25.62|25.86|25.56|71
1640040900000|2021-12-20 22:55:00|25.91|25.61|25.88|25.58|25.92|25.62|25.86|25.56|68
1640041200000|2021-12-20 23:00:00|25.87|25.57|25.88|25.58|25.9|25.6|25.82|25.52|77
1640041500000|2021-12-20 23:05:00|25.87|25.57|25.91|25.61|25.91|25.61|25.77|25.47|105
1640041800000|2021-12-20 23:10:00|25.9|25.6|25.89|25.59|25.91|25.61|25.87|25.57|54
1640042100000|2021-12-20 23:15:00|25.88|25.58|25.94|25.64|25.95|25.65|25.87|25.57|75
1640042400000|2021-12-20 23:20:00|25.95|25.65|25.96|25.66|25.97|25.67|25.9|25.6|73
1640042700000|2021-12-20 23:25:00|25.97|25.67|26|25.7|26.01|25.71|25.93|25.63|109
1640043000000|2021-12-20 23:30:00|26.01|25.71|25.96|25.66|26.02|25.72|25.92|25.62|82
1640043300000|2021-12-20 23:35:00|25.97|25.67|26.03|25.73|26.06|25.76|25.95|25.65|114
1640043600000|2021-12-20 23:40:00|26.04|25.74|26.04|25.74|26.07|25.77|25.95|25.65|86
1640043900000|2021-12-20 23:45:00|26.05|25.75|26|25.7|26.05|25.75|25.96|25.66|71
1640044200000|2021-12-20 23:50:00|25.99|25.69|25.92|25.62|26|25.7|25.91|25.61|46
1640044500000|2021-12-20 23:55:00|25.93|25.63|25.98|25.68|25.98|25.68|25.88|25.58|86
1640044800000|2021-12-21 00:00:00|25.99|25.69|25.88|25.58|26.02|25.72|25.87|25.57|113
1640045100000|2021-12-21 00:05:00|25.89|25.59|25.88|25.58|25.92|25.62|25.86|25.56|79
1640045400000|2021-12-21 00:10:00|25.89|25.59|25.87|25.57|25.9|25.6|25.78|25.48|93
1640045700000|2021-12-21 00:15:00|25.86|25.56|25.85|25.55|25.88|25.58|25.83|25.53|64
1640046000000|2021-12-21 00:20:00|25.86|25.56|25.83|25.53|25.89|25.59|25.82|25.52|72
1640046300000|2021-12-21 00:25:00|25.84|25.54|25.87|25.57|25.88|25.58|25.83|25.53|32
1640046600000|2021-12-21 00:30:00|25.88|25.58|25.77|25.47|25.88|25.58|25.75|25.45|78
1640046900000|2021-12-21 00:35:00|25.76|25.46|25.7|25.4|25.78|25.48|25.69|25.39|49
1640047200000|2021-12-21 00:40:00|25.69|25.39|25.61|25.31|25.7|25.4|25.59|25.29|109
1640047500000|2021-12-21 00:45:00|25.6|25.3|25.78|25.48|25.91|25.61|25.6|25.3|147
1640047800000|2021-12-21 00:50:00|25.79|25.49|25.74|25.44|25.82|25.52|25.73|25.43|74
1640048100000|2021-12-21 00:55:00|25.75|25.45|25.74|25.44|25.75|25.45|25.67|25.37|40
1640048400000|2021-12-21 01:00:00|25.69|25.39|25.75|25.45|25.78|25.48|25.68|25.38|55
1640048700000|2021-12-21 01:05:00|25.74|25.44|25.63|25.33|25.75|25.45|25.57|25.27|113
1640049000000|2021-12-21 01:10:00|25.62|25.32|25.53|25.23|25.63|25.33|25.46|25.16|122
1640049300000|2021-12-21 01:15:00|25.52|25.22|25.56|25.26|25.58|25.28|25.51|25.21|87
1640049600000|2021-12-21 01:20:00|25.55|25.25|25.51|25.21|25.57|25.27|25.47|25.17|94
1640049900000|2021-12-21 01:25:00|25.5|25.2|25.55|25.25|25.55|25.25|25.5|25.2|88
1640050200000|2021-12-21 01:30:00|25.56|25.26|25.66|25.36|25.66|25.36|25.55|25.25|98
1640050500000|2021-12-21 01:35:00|25.65|25.35|25.68|25.38|25.68|25.38|25.63|25.33|27
1640050800000|2021-12-21 01:40:00|25.69|25.39|25.64|25.34|25.69|25.39|25.6|25.3|45
1640051100000|2021-12-21 01:45:00|25.63|25.33|25.67|25.37|25.68|25.38|25.61|25.31|38
1640051400000|2021-12-21 01:50:00|25.68|25.38|25.72|25.42|25.72|25.42|25.64|25.34|49
1640051700000|2021-12-21 01:55:00|25.71|25.41|25.63|25.33|25.72|25.42|25.61|25.31|88
1640052000000|2021-12-21 02:00:00|25.67|25.37|25.66|25.36|25.71|25.41|25.6|25.3|57
1640052300000|2021-12-21 02:05:00|25.67|25.37|25.68|25.38|25.7|25.4|25.66|25.36|42
1640052600000|2021-12-21 02:10:00|25.69|25.39|25.67|25.37|25.7|25.4|25.66|25.36|61
1640052900000|2021-12-21 02:15:00|25.68|25.38|25.71|25.41|25.72|25.42|25.62|25.32|45
1640053200000|2021-12-21 02:20:00|25.72|25.42|25.77|25.47|25.79|25.49|25.69|25.39|51
1640053500000|2021-12-21 02:25:00|25.78|25.48|25.76|25.46|25.79|25.49|25.74|25.44|54
1640053800000|2021-12-21 02:30:00|25.74|25.44|25.73|25.43|25.77|25.47|25.69|25.39|55
1640054100000|2021-12-21 02:35:00|25.74|25.44|25.79|25.49|25.79|25.49|25.72|25.42|29
1640054400000|2021-12-21 02:40:00|25.78|25.48|25.78|25.48|25.79|25.49|25.73|25.43|26
1640054700000|2021-12-21 02:45:00|25.77|25.47|25.73|25.43|25.79|25.49|25.7|25.4|57
1640055000000|2021-12-21 02:50:00|25.77|25.47|25.79|25.49|25.81|25.51|25.75|25.45|55
1640055300000|2021-12-21 02:55:00|25.78|25.48|25.74|25.44|25.79|25.49|25.7|25.4|100
1640055600000|2021-12-21 03:00:00|25.73|25.43|25.78|25.48|25.78|25.48|25.7|25.4|70
1640055900000|2021-12-21 03:05:00|25.77|25.47|25.78|25.48|25.78|25.48|25.71|25.41|28
1640056200000|2021-12-21 03:10:00|25.79|25.49|25.92|25.62|25.95|25.65|25.78|25.48|67
1640056500000|2021-12-21 03:15:00|25.93|25.63|25.93|25.63|25.94|25.64|25.87|25.57|73
1640056800000|2021-12-21 03:20:00|25.92|25.62|25.98|25.68|25.98|25.68|25.87|25.57|46
1640057100000|2021-12-21 03:25:00|25.95|25.65|25.94|25.64|26.01|25.71|25.93|25.63|65
1640057400000|2021-12-21 03:30:00|25.95|25.65|26.11|25.81|26.14|25.84|25.93|25.63|102
1640057700000|2021-12-21 03:35:00|26.1|25.8|26.09|25.79|26.13|25.83|26.04|25.74|84
1640058000000|2021-12-21 03:40:00|26.11|25.81|26.17|25.87|26.21|25.91|26.1|25.8|58
1640058300000|2021-12-21 03:45:00|26.19|25.89|26.1|25.8|26.19|25.89|26.08|25.78|70
1640058600000|2021-12-21 03:50:00|26.11|25.81|26.22|25.92|26.24|25.94|26.08|25.78|187
1640058900000|2021-12-21 03:55:00|26.23|25.93|26.19|25.89|26.25|25.95|26.17|25.87|133
1640059200000|2021-12-21 04:00:00|26.2|25.9|26.4|26.1|26.43|26.13|26.19|25.89|217
1640059500000|2021-12-21 04:05:00|26.39|26.09|26.3|26|26.41|26.11|26.24|25.94|137
1640059800000|2021-12-21 04:10:00|26.31|26.01|26.38|26.08|26.4|26.1|26.31|26.01|131
1640060100000|2021-12-21 04:15:00|26.37|26.07|26.38|26.08|26.41|26.11|26.35|26.05|123
1640060400000|2021-12-21 04:20:00|26.39|26.09|26.43|26.13|26.44|26.14|26.31|26.01|166
1640060700000|2021-12-21 04:25:00|26.44|26.14|26.44|26.14|26.47|26.17|26.41|26.11|133
1640061000000|2021-12-21 04:30:00|26.45|26.15|26.43|26.13|26.45|26.15|26.4|26.1|132
1640061300000|2021-12-21 04:35:00|26.42|26.12|26.34|26.04|26.43|26.13|26.33|26.03|105
1640061600000|2021-12-21 04:40:00|26.33|26.03|26.35|26.05|26.36|26.06|26.29|25.99|92
1640061900000|2021-12-21 04:45:00|26.36|26.06|26.33|26.03|26.38|26.08|26.32|26.02|70
1640062200000|2021-12-21 04:50:00|26.34|26.04|26.31|26.01|26.35|26.05|26.28|25.98|62
1640062500000|2021-12-21 04:55:00|26.32|26.02|26.3|26|26.34|26.04|26.23|25.93|59
1640062800000|2021-12-21 05:00:00|26.29|25.99|26.36|26.06|26.38|26.08|26.29|25.99|53
1640063100000|2021-12-21 05:05:00|26.37|26.07|26.4|26.1|26.4|26.1|26.34|26.04|73
1640063400000|2021-12-21 05:10:00|26.39|26.09|26.36|26.06|26.41|26.11|26.33|26.03|69
1640063700000|2021-12-21 05:15:00|26.37|26.07|26.54|26.24|26.62|26.32|26.34|26.04|162
1640064000000|2021-12-21 05:20:00|26.55|26.25|26.51|26.21|26.58|26.28|26.45|26.15|224
1640064300000|2021-12-21 05:25:00|26.52|26.22|26.45|26.15|26.54|26.24|26.41|26.11|110
1640064600000|2021-12-21 05:30:00|26.46|26.16|26.47|26.17|26.49|26.19|26.41|26.11|56
1640064900000|2021-12-21 05:35:00|26.46|26.16|26.43|26.13|26.47|26.17|26.38|26.08|113
1640065200000|2021-12-21 05:40:00|26.42|26.12|26.44|26.14|26.47|26.17|26.39|26.09|71
1640065500000|2021-12-21 05:45:00|26.45|26.15|26.44|26.14|26.47|26.17|26.4|26.1|95
1640065800000|2021-12-21 05:50:00|26.43|26.13|26.51|26.21|26.53|26.23|26.42|26.12|90
1640066100000|2021-12-21 05:55:00|26.52|26.22|26.48|26.18|26.52|26.22|26.41|26.11|80
1640066400000|2021-12-21 06:00:00|26.47|26.17|26.53|26.23|26.54|26.24|26.47|26.17|80
1640066700000|2021-12-21 06:05:00|26.52|26.22|26.49|26.19|26.56|26.26|26.48|26.18|87
1640067000000|2021-12-21 06:10:00|26.48|26.18|26.5|26.2|26.56|26.26|26.43|26.13|61
1640067300000|2021-12-21 06:15:00|26.51|26.21|26.53|26.23|26.56|26.26|26.49|26.19|81
1640067600000|2021-12-21 06:20:00|26.52|26.22|26.51|26.21|26.54|26.24|26.49|26.19|54
1640067900000|2021-12-21 06:25:00|26.5|26.2|26.58|26.28|26.59|26.29|26.5|26.2|62
1640068200000|2021-12-21 06:30:00|26.56|26.26|26.61|26.31|26.62|26.32|26.55|26.25|66
1640068500000|2021-12-21 06:35:00|26.62|26.32|26.58|26.28|26.65|26.35|26.57|26.27|78
1640068800000|2021-12-21 06:40:00|26.59|26.29|26.5|26.2|26.61|26.31|26.48|26.18|120
1640069100000|2021-12-21 06:45:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|61
1640069400000|2021-12-21 06:50:00|26.59|26.29|26.67|26.37|26.68|26.38|26.58|26.28|67
1640069700000|2021-12-21 06:55:00|26.68|26.38|26.67|26.37|26.71|26.41|26.65|26.35|71
1640070000000|2021-12-21 07:00:00|26.64|26.34|26.66|26.36|26.7|26.4|26.63|26.33|66
1640070300000|2021-12-21 07:05:00|26.65|26.35|26.64|26.34|26.66|26.36|26.59|26.29|56
1640070600000|2021-12-21 07:10:00|26.63|26.33|26.64|26.34|26.65|26.35|26.6|26.3|36
1640070900000|2021-12-21 07:15:00|26.65|26.35|26.71|26.41|26.71|26.41|26.6|26.3|128
1640071200000|2021-12-21 07:20:00|26.7|26.4|26.77|26.47|26.81|26.51|26.7|26.4|86
1640071500000|2021-12-21 07:25:00|26.78|26.48|26.71|26.41|26.78|26.48|26.68|26.38|47
1640071800000|2021-12-21 07:30:00|26.7|26.4|26.67|26.37|26.71|26.41|26.65|26.35|86
1640072100000|2021-12-21 07:35:00|26.68|26.38|26.68|26.38|26.7|26.4|26.64|26.34|53
1640072400000|2021-12-21 07:40:00|26.67|26.37|26.62|26.32|26.68|26.38|26.6|26.3|60
1640072700000|2021-12-21 07:45:00|26.63|26.33|26.65|26.35|26.65|26.35|26.58|26.28|64
1640073000000|2021-12-21 07:50:00|26.64|26.34|26.7|26.4|26.71|26.41|26.64|26.34|75
1640073300000|2021-12-21 07:55:00|26.69|26.39|26.63|26.33|26.7|26.4|26.61|26.31|119
1640073600000|2021-12-21 08:00:00|26.62|26.32|26.76|26.46|26.78|26.48|26.61|26.31|144
1640073900000|2021-12-21 08:05:00|26.77|26.47|26.84|26.54|26.84|26.54|26.76|26.46|79
1640074200000|2021-12-21 08:10:00|26.85|26.55|26.85|26.55|26.97|26.67|26.83|26.53|204
1640074500000|2021-12-21 08:15:00|26.84|26.54|26.84|26.54|26.85|26.55|26.76|26.46|126
1640074800000|2021-12-21 08:20:00|26.83|26.53|26.88|26.58|26.91|26.61|26.83|26.53|98
1640075100000|2021-12-21 08:25:00|26.89|26.59|26.89|26.59|26.9|26.6|26.84|26.54|50
1640075400000|2021-12-21 08:30:00|26.88|26.58|26.84|26.54|26.89|26.59|26.83|26.53|89
1640075700000|2021-12-21 08:35:00|26.83|26.53|26.78|26.48|26.86|26.56|26.73|26.43|76
1640076000000|2021-12-21 08:40:00|26.79|26.49|26.76|26.46|26.8|26.5|26.75|26.45|47
1640076300000|2021-12-21 08:45:00|26.75|26.45|26.75|26.45|26.79|26.49|26.74|26.44|88
1640076600000|2021-12-21 08:50:00|26.76|26.46|26.77|26.47|26.79|26.49|26.75|26.45|90
1640076900000|2021-12-21 08:55:00|26.76|26.46|26.74|26.44|26.78|26.48|26.7|26.4|69
1640077200000|2021-12-21 09:00:00|26.73|26.43|26.74|26.44|26.77|26.47|26.69|26.39|114
1640077500000|2021-12-21 09:05:00|26.75|26.45|26.71|26.41|26.75|26.45|26.65|26.35|99
1640077800000|2021-12-21 09:10:00|26.72|26.42|26.68|26.38|26.72|26.42|26.65|26.35|46
1640078100000|2021-12-21 09:15:00|26.69|26.39|26.67|26.37|26.69|26.39|26.6|26.3|96
1640078400000|2021-12-21 09:20:00|26.66|26.36|26.66|26.36|26.67|26.37|26.63|26.33|41
1640078700000|2021-12-21 09:25:00|26.67|26.37|26.76|26.46|26.76|26.46|26.64|26.34|54
1640079000000|2021-12-21 09:30:00|26.75|26.45|26.72|26.42|26.78|26.48|26.67|26.37|100
1640079300000|2021-12-21 09:35:00|26.73|26.43|26.82|26.52|26.89|26.59|26.72|26.42|135
1640079600000|2021-12-21 09:40:00|26.81|26.51|26.79|26.49|26.84|26.54|26.79|26.49|60
1640079900000|2021-12-21 09:45:00|26.8|26.5|26.78|26.48|26.81|26.51|26.76|26.46|40
1640080200000|2021-12-21 09:50:00|26.79|26.49|26.83|26.53|26.83|26.53|26.78|26.48|21
1640080500000|2021-12-21 09:55:00|26.84|26.54|26.81|26.51|26.85|26.55|26.79|26.49|66
1640080800000|2021-12-21 10:00:00|26.8|26.5|26.79|26.49|26.83|26.53|26.76|26.46|53
1640081100000|2021-12-21 10:05:00|26.78|26.48|26.8|26.5|26.81|26.51|26.72|26.42|41
1640081400000|2021-12-21 10:10:00|26.79|26.49|26.73|26.43|26.82|26.52|26.71|26.41|55
1640081700000|2021-12-21 10:15:00|26.74|26.44|26.68|26.38|26.74|26.44|26.67|26.37|66
1640082000000|2021-12-21 10:20:00|26.67|26.37|26.69|26.39|26.7|26.4|26.67|26.37|67
1640082300000|2021-12-21 10:25:00|26.68|26.38|26.77|26.47|26.77|26.47|26.67|26.37|63
1640082600000|2021-12-21 10:30:00|26.76|26.46|26.77|26.47|26.8|26.5|26.76|26.46|59
1640082900000|2021-12-21 10:35:00|26.76|26.46|26.76|26.46|26.78|26.48|26.74|26.44|30
1640083200000|2021-12-21 10:40:00|26.75|26.45|26.73|26.43|26.76|26.46|26.69|26.39|63
1640083500000|2021-12-21 10:45:00|26.72|26.42|26.74|26.44|26.75|26.45|26.7|26.4|63
1640083800000|2021-12-21 10:50:00|26.73|26.43|26.7|26.4|26.74|26.44|26.69|26.39|52
1640084100000|2021-12-21 10:55:00|26.69|26.39|26.67|26.37|26.69|26.39|26.65|26.35|70
1640084400000|2021-12-21 11:00:00|26.66|26.36|26.67|26.37|26.7|26.4|26.65|26.35|46
1640084700000|2021-12-21 11:05:00|26.66|26.36|26.69|26.39|26.69|26.39|26.66|26.36|35
1640085000000|2021-12-21 11:10:00|26.68|26.38|26.68|26.38|26.69|26.39|26.65|26.35|47
1640085300000|2021-12-21 11:15:00|26.67|26.37|26.69|26.39|26.7|26.4|26.64|26.34|33
1640085600000|2021-12-21 11:20:00|26.7|26.4|26.72|26.42|26.73|26.43|26.65|26.35|93
1640085900000|2021-12-21 11:25:00|26.71|26.41|26.7|26.4|26.72|26.42|26.66|26.36|49
1640086200000|2021-12-21 11:30:00|26.69|26.39|26.73|26.43|26.73|26.43|26.66|26.36|42
1640086500000|2021-12-21 11:35:00|26.72|26.42|26.69|26.39|26.73|26.43|26.66|26.36|66
1640086800000|2021-12-21 11:40:00|26.68|26.38|26.67|26.37|26.69|26.39|26.65|26.35|43
1640087100000|2021-12-21 11:45:00|26.66|26.36|26.67|26.37|26.68|26.38|26.66|26.36|28
1640087400000|2021-12-21 11:50:00|26.68|26.38|26.71|26.41|26.72|26.42|26.68|26.38|34
1640087700000|2021-12-21 11:55:00|26.7|26.4|26.69|26.39|26.72|26.42|26.68|26.38|44
1640088000000|2021-12-21 12:00:00|26.7|26.4|26.78|26.48|26.81|26.51|26.67|26.37|95
1640088300000|2021-12-21 12:05:00|26.77|26.47|26.79|26.49|26.79|26.49|26.75|26.45|24
1640088600000|2021-12-21 12:10:00|26.78|26.48|26.85|26.55|26.85|26.55|26.78|26.48|52
1640088900000|2021-12-21 12:15:00|26.84|26.54|26.88|26.58|26.88|26.58|26.81|26.51|33
1640089200000|2021-12-21 12:20:00|26.85|26.55|26.89|26.59|26.95|26.65|26.85|26.55|110
1640089500000|2021-12-21 12:25:00|26.88|26.58|26.87|26.57|26.89|26.59|26.84|26.54|68
1640089800000|2021-12-21 12:30:00|26.88|26.58|26.92|26.62|26.93|26.63|26.87|26.57|83
1640090100000|2021-12-21 12:35:00|26.93|26.63|26.92|26.62|26.96|26.66|26.9|26.6|138
1640090400000|2021-12-21 12:40:00|26.91|26.61|26.87|26.57|26.92|26.62|26.82|26.52|114
1640090700000|2021-12-21 12:45:00|26.86|26.56|26.78|26.48|26.87|26.57|26.75|26.45|98
1640091000000|2021-12-21 12:50:00|26.77|26.47|26.76|26.46|26.79|26.49|26.75|26.45|102
1640091300000|2021-12-21 12:55:00|26.77|26.47|26.69|26.39|26.77|26.47|26.69|26.39|107
1640091600000|2021-12-21 13:00:00|26.7|26.4|26.75|26.45|26.77|26.47|26.69|26.39|53
1640091900000|2021-12-21 13:05:00|26.76|26.46|26.73|26.43|26.79|26.49|26.71|26.41|112
1640092200000|2021-12-21 13:10:00|26.74|26.44|26.66|26.36|26.74|26.44|26.65|26.35|103
1640092500000|2021-12-21 13:15:00|26.65|26.35|26.64|26.34|26.68|26.38|26.63|26.33|56
1640092800000|2021-12-21 13:20:00|26.62|26.32|26.68|26.38|26.76|26.46|26.62|26.32|77
1640093100000|2021-12-21 13:25:00|26.69|26.39|26.75|26.45|26.76|26.46|26.69|26.39|71
1640093400000|2021-12-21 13:30:00|26.74|26.44|26.72|26.42|26.75|26.45|26.68|26.38|79
1640093700000|2021-12-21 13:35:00|26.73|26.43|26.72|26.42|26.74|26.44|26.71|26.41|41
1640094000000|2021-12-21 13:40:00|26.7|26.4|26.71|26.41|26.72|26.42|26.68|26.38|63
1640094300000|2021-12-21 13:45:00|26.72|26.42|26.69|26.39|26.72|26.42|26.66|26.36|67
1640094600000|2021-12-21 13:50:00|26.68|26.38|26.7|26.4|26.71|26.41|26.66|26.36|36
1640094900000|2021-12-21 13:55:00|26.71|26.41|26.71|26.41|26.72|26.42|26.68|26.38|46
1640095200000|2021-12-21 14:00:00|26.72|26.42|26.69|26.39|26.72|26.42|26.68|26.38|74
1640095500000|2021-12-21 14:05:00|26.7|26.4|26.72|26.42|26.72|26.42|26.66|26.36|78
1640095800000|2021-12-21 14:10:00|26.73|26.43|26.73|26.43|26.75|26.45|26.69|26.39|62
1640096100000|2021-12-21 14:15:00|26.74|26.44|26.66|26.36|26.74|26.44|26.62|26.32|50
1640096400000|2021-12-21 14:20:00|26.65|26.35|26.48|26.18|26.65|26.35|26.48|26.18|93
1640096700000|2021-12-21 14:25:00|26.49|26.19|26.53|26.23|26.55|26.25|26.47|26.17|68
1640097000000|2021-12-21 14:30:00|26.54|26.24|26.56|26.26|26.59|26.29|26.54|26.24|59
1640097300000|2021-12-21 14:35:00|26.57|26.27|26.66|26.36|26.67|26.37|26.57|26.27|62
1640097600000|2021-12-21 14:40:00|26.65|26.35|26.59|26.29|26.65|26.35|26.57|26.27|102
1640097900000|2021-12-21 14:45:00|26.58|26.28|26.57|26.27|26.59|26.29|26.51|26.21|76
1640098200000|2021-12-21 14:50:00|26.56|26.26|26.57|26.27|26.59|26.29|26.51|26.21|102
1640098500000|2021-12-21 14:55:00|26.58|26.28|26.59|26.29|26.59|26.29|26.53|26.23|69
1640098800000|2021-12-21 15:00:00|26.6|26.3|26.55|26.25|26.61|26.31|26.55|26.25|90
1640099100000|2021-12-21 15:05:00|26.54|26.24|26.48|26.18|26.55|26.25|26.48|26.18|81
1640099400000|2021-12-21 15:10:00|26.5|26.2|26.58|26.28|26.58|26.28|26.49|26.19|70
1640099700000|2021-12-21 15:15:00|26.57|26.27|26.58|26.28|26.6|26.3|26.53|26.23|101
1640100000000|2021-12-21 15:20:00|26.59|26.29|26.56|26.26|26.61|26.31|26.54|26.24|51
1640100300000|2021-12-21 15:25:00|26.52|26.22|26.45|26.15|26.58|26.28|26.44|26.14|102
1640100600000|2021-12-21 15:30:00|26.44|26.14|26.29|25.99|26.45|26.15|26.28|25.98|130
1640100900000|2021-12-21 15:35:00|26.3|26|26.3|26|26.33|26.03|26.26|25.96|74
1640101200000|2021-12-21 15:40:00|26.31|26.01|26.36|26.06|26.39|26.09|26.29|25.99|94
1640101500000|2021-12-21 15:45:00|26.35|26.05|26.43|26.13|26.43|26.13|26.3|26|78
1640101800000|2021-12-21 15:50:00|26.44|26.14|26.42|26.12|26.45|26.15|26.39|26.09|67
1640102100000|2021-12-21 15:55:00|26.41|26.11|26.42|26.12|26.43|26.13|26.39|26.09|57
1640102400000|2021-12-21 16:00:00|26.41|26.11|26.46|26.16|26.47|26.17|26.38|26.08|74
1640102700000|2021-12-21 16:05:00|26.47|26.17|26.55|26.25|26.55|26.25|26.46|26.16|119
1640103000000|2021-12-21 16:10:00|26.54|26.24|26.52|26.22|26.56|26.26|26.48|26.18|102
1640103300000|2021-12-21 16:15:00|26.51|26.21|26.48|26.18|26.52|26.22|26.45|26.15|68
1640103600000|2021-12-21 16:20:00|26.49|26.19|26.41|26.11|26.5|26.2|26.41|26.11|84
1640103900000|2021-12-21 16:25:00|26.42|26.12|26.44|26.14|26.45|26.15|26.37|26.07|60
1640104200000|2021-12-21 16:30:00|26.45|26.15|26.44|26.14|26.47|26.17|26.42|26.12|63
1640104500000|2021-12-21 16:35:00|26.43|26.13|26.49|26.19|26.5|26.2|26.39|26.09|66
1640104800000|2021-12-21 16:40:00|26.46|26.16|26.52|26.22|26.55|26.25|26.44|26.14|91
1640105100000|2021-12-21 16:45:00|26.53|26.23|26.49|26.19|26.54|26.24|26.45|26.15|110
1640105400000|2021-12-21 16:50:00|26.48|26.18|26.52|26.22|26.54|26.24|26.47|26.17|85
1640105700000|2021-12-21 16:55:00|26.53|26.23|26.51|26.21|26.54|26.24|26.47|26.17|55
1640106000000|2021-12-21 17:00:00|26.52|26.22|26.49|26.19|26.52|26.22|26.44|26.14|36
1640106300000|2021-12-21 17:05:00|26.48|26.18|26.51|26.21|26.52|26.22|26.41|26.11|88
1640106600000|2021-12-21 17:10:00|26.52|26.22|26.53|26.23|26.6|26.3|26.47|26.17|72
1640106900000|2021-12-21 17:15:00|26.47|26.17|26.53|26.23|26.59|26.29|26.47|26.17|77
1640107200000|2021-12-21 17:20:00|26.54|26.24|26.5|26.2|26.54|26.24|26.46|26.16|80
1640107500000|2021-12-21 17:25:00|26.49|26.19|26.5|26.2|26.51|26.21|26.45|26.15|44
1640107800000|2021-12-21 17:30:00|26.49|26.19|26.47|26.17|26.5|26.2|26.44|26.14|44
1640108100000|2021-12-21 17:35:00|26.48|26.18|26.46|26.16|26.48|26.18|26.41|26.11|35
1640108400000|2021-12-21 17:40:00|26.4|26.1|26.46|26.16|26.47|26.17|26.4|26.1|41
1640108700000|2021-12-21 17:45:00|26.45|26.15|26.42|26.12|26.45|26.15|26.39|26.09|59
1640109000000|2021-12-21 17:50:00|26.43|26.13|26.46|26.16|26.46|26.16|26.38|26.08|45
1640109300000|2021-12-21 17:55:00|26.45|26.15|26.46|26.16|26.47|26.17|26.41|26.11|43
1640109600000|2021-12-21 18:00:00|26.45|26.15|26.41|26.11|26.45|26.15|26.4|26.1|47
1640109900000|2021-12-21 18:05:00|26.45|26.15|26.45|26.15|26.46|26.16|26.39|26.09|52
1640110200000|2021-12-21 18:10:00|26.44|26.14|26.44|26.14|26.46|26.16|26.38|26.08|74
1640110500000|2021-12-21 18:15:00|26.43|26.13|26.43|26.13|26.45|26.15|26.37|26.07|49
1640110800000|2021-12-21 18:20:00|26.42|26.12|26.45|26.15|26.45|26.15|26.4|26.1|64
1640111100000|2021-12-21 18:25:00|26.46|26.16|26.5|26.2|26.5|26.2|26.46|26.16|50
1640111400000|2021-12-21 18:30:00|26.49|26.19|26.64|26.34|26.71|26.41|26.45|26.15|79
1640111700000|2021-12-21 18:35:00|26.63|26.33|26.6|26.3|26.67|26.37|26.57|26.27|103
1640112000000|2021-12-21 18:40:00|26.61|26.31|26.62|26.32|26.64|26.34|26.53|26.23|88
1640112300000|2021-12-21 18:45:00|26.63|26.33|26.57|26.27|26.64|26.34|26.53|26.23|87
1640112600000|2021-12-21 18:50:00|26.58|26.28|26.54|26.24|26.6|26.3|26.51|26.21|42
1640112900000|2021-12-21 18:55:00|26.53|26.23|26.57|26.27|26.57|26.27|26.46|26.16|72
1640113200000|2021-12-21 19:00:00|26.56|26.26|26.55|26.25|26.59|26.29|26.53|26.23|80
1640113500000|2021-12-21 19:05:00|26.56|26.26|26.53|26.23|26.6|26.3|26.52|26.22|49
1640113800000|2021-12-21 19:10:00|26.54|26.24|26.58|26.28|26.6|26.3|26.5|26.2|49
1640114100000|2021-12-21 19:15:00|26.59|26.29|26.56|26.26|26.59|26.29|26.51|26.21|42
1640114400000|2021-12-21 19:20:00|26.51|26.21|26.47|26.17|26.56|26.26|26.47|26.17|29
1640114700000|2021-12-21 19:25:00|26.48|26.18|26.57|26.27|26.59|26.29|26.48|26.18|43
1640115000000|2021-12-21 19:30:00|26.58|26.28|26.54|26.24|26.59|26.29|26.48|26.18|44
1640115300000|2021-12-21 19:35:00|26.53|26.23|26.48|26.18|26.54|26.24|26.44|26.14|50
1640115600000|2021-12-21 19:40:00|26.47|26.17|26.44|26.14|26.48|26.18|26.43|26.13|55
1640115900000|2021-12-21 19:45:00|26.43|26.13|26.51|26.21|26.51|26.21|26.38|26.08|78
1640116200000|2021-12-21 19:50:00|26.52|26.22|26.58|26.28|26.59|26.29|26.52|26.22|62
1640116500000|2021-12-21 19:55:00|26.59|26.29|26.59|26.29|26.62|26.32|26.55|26.25|75
1640116800000|2021-12-21 20:00:00|26.6|26.3|26.65|26.35|26.65|26.35|26.54|26.24|99
1640117100000|2021-12-21 20:05:00|26.64|26.34|26.59|26.29|26.65|26.35|26.54|26.24|91
1640117400000|2021-12-21 20:10:00|26.6|26.3|26.57|26.27|26.64|26.34|26.52|26.22|74
1640117700000|2021-12-21 20:15:00|26.58|26.28|26.55|26.25|26.58|26.28|26.5|26.2|49
1640118000000|2021-12-21 20:20:00|26.54|26.24|26.5|26.2|26.55|26.25|26.48|26.18|71
1640118300000|2021-12-21 20:25:00|26.51|26.21|26.5|26.2|26.51|26.21|26.45|26.15|69
1640118600000|2021-12-21 20:30:00|26.49|26.19|26.53|26.23|26.53|26.23|26.49|26.19|41
1640118900000|2021-12-21 20:35:00|26.49|26.19|26.54|26.24|26.54|26.24|26.46|26.16|37
1640119200000|2021-12-21 20:40:00|26.55|26.25|26.55|26.25|26.6|26.3|26.5|26.2|71
1640119500000|2021-12-21 20:45:00|26.54|26.24|26.55|26.25|26.58|26.28|26.51|26.21|46
1640119800000|2021-12-21 20:50:00|26.56|26.26|26.64|26.34|26.64|26.34|26.52|26.22|48
1640120100000|2021-12-21 20:55:00|26.63|26.33|26.67|26.37|26.68|26.38|26.56|26.26|64
1640120400000|2021-12-21 21:00:00|26.68|26.38|26.67|26.37|26.68|26.38|26.61|26.31|46
1640120700000|2021-12-21 21:05:00|26.68|26.38|26.74|26.44|26.74|26.44|26.66|26.36|101
1640121000000|2021-12-21 21:10:00|26.73|26.43|26.75|26.45|26.77|26.47|26.7|26.4|40
1640121300000|2021-12-21 21:15:00|26.76|26.46|26.76|26.46|26.76|26.46|26.68|26.38|89
1640121600000|2021-12-21 21:20:00|26.75|26.45|26.7|26.4|26.76|26.46|26.64|26.34|31
1640121900000|2021-12-21 21:25:00|26.69|26.39|26.74|26.44|26.74|26.44|26.65|26.35|63
1640122200000|2021-12-21 21:30:00|26.73|26.43|26.78|26.48|26.8|26.5|26.72|26.42|59
1640122500000|2021-12-21 21:35:00|26.73|26.43|26.85|26.55|26.87|26.57|26.73|26.43|111
1640122800000|2021-12-21 21:40:00|26.84|26.54|26.88|26.58|26.89|26.59|26.81|26.51|103
1640123100000|2021-12-21 21:45:00|26.89|26.59|26.8|26.5|26.91|26.61|26.79|26.49|76
1640123400000|2021-12-21 21:50:00|26.79|26.49|26.81|26.51|26.82|26.52|26.74|26.44|43
1640123700000|2021-12-21 21:55:00|26.8|26.5|26.82|26.52|26.86|26.56|26.76|26.46|86
1640124000000|2021-12-21 22:00:00|26.83|26.53|26.88|26.58|26.89|26.59|26.79|26.49|63
1640124300000|2021-12-21 22:05:00|26.91|26.61|26.96|26.66|27|26.7|26.91|26.61|105
1640124600000|2021-12-21 22:10:00|26.95|26.65|26.94|26.64|26.96|26.66|26.93|26.63|44
1640124900000|2021-12-21 22:15:00|26.95|26.65|26.91|26.61|26.95|26.65|26.89|26.59|86
1640125200000|2021-12-21 22:20:00|26.92|26.62|26.85|26.55|26.92|26.62|26.81|26.51|37
1640125500000|2021-12-21 22:25:00|26.81|26.51|26.84|26.54|26.9|26.6|26.8|26.5|65
1640125800000|2021-12-21 22:30:00|26.85|26.55|26.88|26.58|26.9|26.6|26.83|26.53|49
1640126100000|2021-12-21 22:35:00|26.87|26.57|26.86|26.56|26.88|26.58|26.86|26.56|16
1640126400000|2021-12-21 22:40:00|26.87|26.57|27|26.7|27.02|26.72|26.87|26.57|44
1640126700000|2021-12-21 22:45:00|26.96|26.66|27.06|26.76|27.07|26.77|26.96|26.66|61
1640127000000|2021-12-21 22:50:00|27.07|26.77|27.05|26.75|27.08|26.78|26.99|26.69|54
1640127300000|2021-12-21 22:55:00|27.06|26.76|27.09|26.79|27.1|26.8|27.05|26.75|95
1640127600000|2021-12-21 23:00:00|27.08|26.78|26.94|26.64|27.09|26.79|26.92|26.62|113
1640127900000|2021-12-21 23:05:00|26.9|26.6|26.97|26.67|26.97|26.67|26.89|26.59|52
1640128200000|2021-12-21 23:10:00|26.96|26.66|26.95|26.65|26.97|26.67|26.89|26.59|48
1640128500000|2021-12-21 23:15:00|26.94|26.64|26.96|26.66|26.99|26.69|26.92|26.62|85
1640128800000|2021-12-21 23:20:00|26.97|26.67|27|26.7|27.01|26.71|26.97|26.67|76
1640129100000|2021-12-21 23:25:00|27.01|26.71|27.04|26.74|27.05|26.75|27|26.7|34
1640129400000|2021-12-21 23:30:00|27.05|26.75|27.04|26.74|27.1|26.8|27.03|26.73|82
1640129700000|2021-12-21 23:35:00|27.05|26.75|27.02|26.72|27.06|26.76|26.98|26.68|44
1640130000000|2021-12-21 23:40:00|27.01|26.71|26.97|26.67|27.02|26.72|26.95|26.65|74
1640130300000|2021-12-21 23:45:00|26.98|26.68|26.93|26.63|26.98|26.68|26.85|26.55|62
1640130600000|2021-12-21 23:50:00|26.92|26.62|26.89|26.59|26.92|26.62|26.83|26.53|84
1640130900000|2021-12-21 23:55:00|26.9|26.6|26.93|26.63|26.94|26.64|26.83|26.53|40
1640131200000|2021-12-22 00:00:00|26.88|26.58|27.15|26.85|27.18|26.88|26.88|26.58|147
1640131500000|2021-12-22 00:05:00|27.14|26.84|27.16|26.86|27.23|26.93|27.12|26.82|137
1640131800000|2021-12-22 00:10:00|27.17|26.87|27.19|26.89|27.23|26.93|27.16|26.86|59
1640132100000|2021-12-22 00:15:00|27.18|26.88|27.22|26.92|27.25|26.95|27.18|26.88|58
1640132400000|2021-12-22 00:20:00|27.21|26.91|27.2|26.9|27.23|26.93|27.18|26.88|38
1640132700000|2021-12-22 00:25:00|27.19|26.89|27.2|26.9|27.22|26.92|27.15|26.85|56
1640133000000|2021-12-22 00:30:00|27.19|26.89|27.15|26.85|27.2|26.9|27.12|26.82|48
1640133300000|2021-12-22 00:35:00|27.16|26.86|27.23|26.93|27.23|26.93|27.05|26.75|79
1640133600000|2021-12-22 00:40:00|27.22|26.92|27.2|26.9|27.27|26.97|27.17|26.87|110
1640133900000|2021-12-22 00:45:00|27.19|26.89|27.07|26.77|27.19|26.89|27.07|26.77|72
1640134200000|2021-12-22 00:50:00|27.08|26.78|27.04|26.74|27.26|26.96|27.04|26.74|169
1640134500000|2021-12-22 00:55:00|27.05|26.75|27.01|26.71|27.06|26.76|26.95|26.65|90
1640134800000|2021-12-22 01:00:00|26.97|26.67|27.08|26.78|27.1|26.8|26.97|26.67|85
1640135100000|2021-12-22 01:05:00|27.07|26.77|27.03|26.73|27.08|26.78|26.98|26.68|73
1640135400000|2021-12-22 01:10:00|27.04|26.74|27.06|26.76|27.09|26.79|26.99|26.69|41
1640135700000|2021-12-22 01:15:00|27.07|26.77|27.04|26.74|27.08|26.78|27.01|26.71|66
1640136000000|2021-12-22 01:20:00|27.05|26.75|27.04|26.74|27.06|26.76|27|26.7|36
1640136300000|2021-12-22 01:25:00|27.05|26.75|26.99|26.69|27.06|26.76|26.99|26.69|31
1640136600000|2021-12-22 01:30:00|27|26.7|26.97|26.67|27.01|26.71|26.96|26.66|49
1640136900000|2021-12-22 01:35:00|26.95|26.65|26.95|26.65|26.97|26.67|26.92|26.62|50
1640137200000|2021-12-22 01:40:00|26.96|26.66|27|26.7|27|26.7|26.93|26.63|47
1640137500000|2021-12-22 01:45:00|27.01|26.71|27.13|26.83|27.14|26.84|27.01|26.71|102
1640137800000|2021-12-22 01:50:00|27.12|26.82|27.13|26.83|27.14|26.84|27.09|26.79|40
1640138100000|2021-12-22 01:55:00|27.14|26.84|27.14|26.84|27.17|26.87|27.09|26.79|90
1640138400000|2021-12-22 02:00:00|27.17|26.87|27.1|26.8|27.23|26.93|27.08|26.78|81
1640138700000|2021-12-22 02:05:00|27.11|26.81|27.18|26.88|27.19|26.89|27.02|26.72|82
1640139000000|2021-12-22 02:10:00|27.17|26.87|27.21|26.91|27.21|26.91|27.14|26.84|63
1640139300000|2021-12-22 02:15:00|27.22|26.92|27.19|26.89|27.23|26.93|27.19|26.89|42
1640139600000|2021-12-22 02:20:00|27.18|26.88|27.33|27.03|27.33|27.03|27.18|26.88|111
1640139900000|2021-12-22 02:25:00|27.32|27.02|27.37|27.07|27.37|27.07|27.29|26.99|58
1640140200000|2021-12-22 02:30:00|27.38|27.08|27.38|27.08|27.48|27.18|27.37|27.07|140
1640140500000|2021-12-22 02:35:00|27.39|27.09|27.49|27.19|27.5|27.2|27.38|27.08|126
1640140800000|2021-12-22 02:40:00|27.5|27.2|27.5|27.2|27.51|27.21|27.44|27.14|112
1640141100000|2021-12-22 02:45:00|27.49|27.19|27.46|27.16|27.52|27.22|27.42|27.12|82
1640141400000|2021-12-22 02:50:00|27.47|27.17|27.5|27.2|27.5|27.2|27.42|27.12|35
1640141700000|2021-12-22 02:55:00|27.49|27.19|27.46|27.16|27.5|27.2|27.44|27.14|112
1640142000000|2021-12-22 03:00:00|27.45|27.15|27.41|27.11|27.48|27.18|27.4|27.1|117
1640142300000|2021-12-22 03:05:00|27.42|27.12|27.38|27.08|27.44|27.14|27.37|27.07|67
1640142600000|2021-12-22 03:10:00|27.39|27.09|27.37|27.07|27.41|27.11|27.32|27.02|55
1640142900000|2021-12-22 03:15:00|27.38|27.08|27.43|27.13|27.43|27.13|27.34|27.04|44
1640143200000|2021-12-22 03:20:00|27.42|27.12|27.38|27.08|27.43|27.13|27.35|27.05|48
1640143500000|2021-12-22 03:25:00|27.39|27.09|27.41|27.11|27.42|27.12|27.35|27.05|24
1640143800000|2021-12-22 03:30:00|27.36|27.06|27.42|27.12|27.44|27.14|27.36|27.06|47
1640144100000|2021-12-22 03:35:00|27.41|27.11|27.41|27.11|27.45|27.15|27.37|27.07|76
1640144400000|2021-12-22 03:40:00|27.42|27.12|27.42|27.12|27.42|27.12|27.4|27.1|49
1640144700000|2021-12-22 03:45:00|27.41|27.11|27.42|27.12|27.44|27.14|27.38|27.08|40
1640145000000|2021-12-22 03:50:00|27.39|27.09|27.36|27.06|27.43|27.13|27.36|27.06|45
1640145300000|2021-12-22 03:55:00|27.35|27.05|27.58|27.28|27.58|27.28|27.35|27.05|165
1640145600000|2021-12-22 04:00:00|27.57|27.27|27.42|27.12|27.61|27.31|27.39|27.09|118
1640145900000|2021-12-22 04:05:00|27.46|27.16|27.36|27.06|27.46|27.16|27.34|27.04|86
1640146200000|2021-12-22 04:10:00|27.37|27.07|27.42|27.12|27.44|27.14|27.36|27.06|77
1640146500000|2021-12-22 04:15:00|27.41|27.11|27.42|27.12|27.44|27.14|27.37|27.07|100
1640146800000|2021-12-22 04:20:00|27.41|27.11|27.4|27.1|27.42|27.12|27.34|27.04|88
1640147100000|2021-12-22 04:25:00|27.41|27.11|27.33|27.03|27.42|27.12|27.3|27|90
1640147400000|2021-12-22 04:30:00|27.32|27.02|27.35|27.05|27.39|27.09|27.29|26.99|122
1640147700000|2021-12-22 04:35:00|27.36|27.06|27.35|27.05|27.37|27.07|27.34|27.04|30
1640148000000|2021-12-22 04:40:00|27.32|27.02|27.36|27.06|27.36|27.06|27.31|27.01|45
1640148300000|2021-12-22 04:45:00|27.37|27.07|27.35|27.05|27.4|27.1|27.3|27|87
1640148600000|2021-12-22 04:50:00|27.34|27.04|27.35|27.05|27.36|27.06|27.31|27.01|26
1640148900000|2021-12-22 04:55:00|27.36|27.06|27.37|27.07|27.42|27.12|27.35|27.05|21
1640149200000|2021-12-22 05:00:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|46
1640149500000|2021-12-22 05:05:00|27.42|27.12|27.41|27.11|27.42|27.12|27.36|27.06|59
1640149800000|2021-12-22 05:10:00|27.42|27.12|27.42|27.12|27.45|27.15|27.38|27.08|36
1640150100000|2021-12-22 05:15:00|27.38|27.08|27.39|27.09|27.45|27.15|27.35|27.05|49
1640150400000|2021-12-22 05:20:00|27.4|27.1|27.35|27.05|27.4|27.1|27.34|27.04|75
1640150700000|2021-12-22 05:25:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|40
1640151000000|2021-12-22 05:30:00|27.38|27.08|27.46|27.16|27.47|27.17|27.38|27.08|59
1640151300000|2021-12-22 05:35:00|27.47|27.17|27.5|27.2|27.51|27.21|27.47|27.17|66
1640151600000|2021-12-22 05:40:00|27.49|27.19|27.57|27.27|27.58|27.28|27.47|27.17|92
1640151900000|2021-12-22 05:45:00|27.58|27.28|27.53|27.23|27.59|27.29|27.53|27.23|74
1640152200000|2021-12-22 05:50:00|27.52|27.22|27.57|27.27|27.59|27.29|27.45|27.15|86
1640152500000|2021-12-22 05:55:00|27.55|27.25|27.52|27.22|27.57|27.27|27.48|27.18|78
1640152800000|2021-12-22 06:00:00|27.5|27.2|27.48|27.18|27.53|27.23|27.48|27.18|98
1640153100000|2021-12-22 06:05:00|27.49|27.19|27.48|27.18|27.5|27.2|27.43|27.13|69
1640153400000|2021-12-22 06:10:00|27.45|27.15|27.48|27.18|27.49|27.19|27.4|27.1|46
1640153700000|2021-12-22 06:15:00|27.47|27.17|27.53|27.23|27.55|27.25|27.46|27.16|72
1640154000000|2021-12-22 06:20:00|27.52|27.22|27.46|27.16|27.52|27.22|27.42|27.12|59
1640154300000|2021-12-22 06:25:00|27.45|27.15|27.5|27.2|27.51|27.21|27.42|27.12|51
1640154600000|2021-12-22 06:30:00|27.48|27.18|27.43|27.13|27.51|27.21|27.42|27.12|74
1640154900000|2021-12-22 06:35:00|27.42|27.12|27.43|27.13|27.46|27.16|27.4|27.1|82
1640155200000|2021-12-22 06:40:00|27.44|27.14|27.43|27.13|27.45|27.15|27.38|27.08|42
1640155500000|2021-12-22 06:45:00|27.44|27.14|27.38|27.08|27.44|27.14|27.34|27.04|45
1640155800000|2021-12-22 06:50:00|27.39|27.09|27.37|27.07|27.4|27.1|27.36|27.06|58
1640156100000|2021-12-22 06:55:00|27.36|27.06|27.32|27.02|27.37|27.07|27.27|26.97|66
1640156400000|2021-12-22 07:00:00|27.34|27.04|27.34|27.04|27.34|27.04|27.31|27.01|53
1640156700000|2021-12-22 07:05:00|27.33|27.03|27.33|27.03|27.35|27.05|27.29|26.99|60
1640157000000|2021-12-22 07:10:00|27.34|27.04|27.36|27.06|27.39|27.09|27.32|27.02|59
1640157300000|2021-12-22 07:15:00|27.37|27.07|27.39|27.09|27.39|27.09|27.33|27.03|41
1640157600000|2021-12-22 07:20:00|27.38|27.08|27.41|27.11|27.42|27.12|27.36|27.06|38
1640157900000|2021-12-22 07:25:00|27.42|27.12|27.42|27.12|27.43|27.13|27.36|27.06|78
1640158200000|2021-12-22 07:30:00|27.41|27.11|27.43|27.13|27.43|27.13|27.38|27.08|56
1640158500000|2021-12-22 07:35:00|27.44|27.14|27.46|27.16|27.47|27.17|27.4|27.1|57
1640158800000|2021-12-22 07:40:00|27.45|27.15|27.44|27.14|27.46|27.16|27.41|27.11|53
1640159100000|2021-12-22 07:45:00|27.43|27.13|27.43|27.13|27.48|27.18|27.43|27.13|75
1640159400000|2021-12-22 07:50:00|27.44|27.14|27.54|27.24|27.56|27.26|27.43|27.13|62
1640159700000|2021-12-22 07:55:00|27.55|27.25|27.56|27.26|27.59|27.29|27.5|27.2|45
1640160000000|2021-12-22 08:00:00|27.57|27.27|27.52|27.22|27.6|27.3|27.52|27.22|69
1640160300000|2021-12-22 08:05:00|27.51|27.21|27.5|27.2|27.51|27.21|27.41|27.11|75
1640160600000|2021-12-22 08:10:00|27.49|27.19|27.53|27.23|27.55|27.25|27.47|27.17|78
1640160900000|2021-12-22 08:15:00|27.52|27.22|27.58|27.28|27.59|27.29|27.5|27.2|70
1640161200000|2021-12-22 08:20:00|27.57|27.27|27.59|27.29|27.6|27.3|27.57|27.27|51
1640161500000|2021-12-22 08:25:00|27.58|27.28|27.65|27.35|27.65|27.35|27.57|27.27|71
1640161800000|2021-12-22 08:30:00|27.66|27.36|27.71|27.41|27.72|27.42|27.63|27.33|104
1640162100000|2021-12-22 08:35:00|27.72|27.42|27.73|27.43|27.76|27.46|27.69|27.39|97
1640162400000|2021-12-22 08:40:00|27.74|27.44|27.69|27.39|27.78|27.48|27.68|27.38|127
1640162700000|2021-12-22 08:45:00|27.68|27.38|27.7|27.4|27.76|27.46|27.68|27.38|128
1640163000000|2021-12-22 08:50:00|27.71|27.41|27.68|27.38|27.78|27.48|27.67|27.37|110
1640163300000|2021-12-22 08:55:00|27.67|27.37|27.63|27.33|27.72|27.42|27.61|27.31|95
1640163600000|2021-12-22 09:00:00|27.64|27.34|27.72|27.42|27.73|27.43|27.63|27.33|50
1640163900000|2021-12-22 09:05:00|27.7|27.4|27.8|27.5|27.85|27.55|27.67|27.37|106
1640164200000|2021-12-22 09:10:00|27.81|27.51|27.78|27.48|27.81|27.51|27.71|27.41|73
1640164500000|2021-12-22 09:15:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|49
1640164800000|2021-12-22 09:20:00|27.73|27.43|27.67|27.37|27.78|27.48|27.67|27.37|76
1640165100000|2021-12-22 09:25:00|27.68|27.38|27.7|27.4|27.73|27.43|27.67|27.37|66
1640165400000|2021-12-22 09:30:00|27.69|27.39|27.68|27.38|27.71|27.41|27.62|27.32|111
1640165700000|2021-12-22 09:35:00|27.67|27.37|27.53|27.23|27.71|27.41|27.53|27.23|97
1640166000000|2021-12-22 09:40:00|27.54|27.24|27.53|27.23|27.62|27.32|27.46|27.16|127
1640166300000|2021-12-22 09:45:00|27.52|27.22|27.56|27.26|27.56|27.26|27.48|27.18|137
1640166600000|2021-12-22 09:50:00|27.55|27.25|27.55|27.25|27.59|27.29|27.51|27.21|51
1640166900000|2021-12-22 09:55:00|27.54|27.24|27.58|27.28|27.59|27.29|27.51|27.21|95
1640167200000|2021-12-22 10:00:00|27.57|27.27|27.54|27.24|27.57|27.27|27.5|27.2|75
1640167500000|2021-12-22 10:05:00|27.53|27.23|27.56|27.26|27.58|27.28|27.52|27.22|59
1640167800000|2021-12-22 10:10:00|27.55|27.25|27.6|27.3|27.6|27.3|27.53|27.23|37
1640168100000|2021-12-22 10:15:00|27.59|27.29|27.6|27.3|27.6|27.3|27.57|27.27|34
1640168400000|2021-12-22 10:20:00|27.59|27.29|27.54|27.24|27.59|27.29|27.51|27.21|33
1640168700000|2021-12-22 10:25:00|27.56|27.26|27.54|27.24|27.56|27.26|27.54|27.24|43
1640169000000|2021-12-22 10:30:00|27.53|27.23|27.45|27.15|27.55|27.25|27.42|27.12|66
1640169300000|2021-12-22 10:35:00|27.46|27.16|27.47|27.17|27.47|27.17|27.42|27.12|40
1640169600000|2021-12-22 10:40:00|27.48|27.18|27.48|27.18|27.52|27.22|27.46|27.16|75
1640169900000|2021-12-22 10:45:00|27.47|27.17|27.55|27.25|27.57|27.27|27.47|27.17|74
1640170200000|2021-12-22 10:50:00|27.54|27.24|27.56|27.26|27.58|27.28|27.53|27.23|36
1640170500000|2021-12-22 10:55:00|27.57|27.27|27.58|27.28|27.58|27.28|27.54|27.24|42
1640170800000|2021-12-22 11:00:00|27.59|27.29|27.67|27.37|27.68|27.38|27.58|27.28|73
1640171100000|2021-12-22 11:05:00|27.68|27.38|27.7|27.4|27.7|27.4|27.67|27.37|27
1640171400000|2021-12-22 11:10:00|27.71|27.41|27.79|27.49|27.79|27.49|27.7|27.4|63
1640171700000|2021-12-22 11:15:00|27.78|27.48|27.74|27.44|27.8|27.5|27.74|27.44|53
1640172000000|2021-12-22 11:20:00|27.73|27.43|27.74|27.44|27.76|27.46|27.71|27.41|60
1640172300000|2021-12-22 11:25:00|27.75|27.45|27.83|27.53|27.83|27.53|27.74|27.44|54
1640172600000|2021-12-22 11:30:00|27.82|27.52|27.84|27.54|27.85|27.55|27.8|27.5|59
1640172900000|2021-12-22 11:35:00|27.83|27.53|27.83|27.53|27.84|27.54|27.78|27.48|45
1640173200000|2021-12-22 11:40:00|27.84|27.54|27.78|27.48|27.84|27.54|27.76|27.46|37
1640173500000|2021-12-22 11:45:00|27.79|27.49|27.82|27.52|27.84|27.54|27.77|27.47|73
1640173800000|2021-12-22 11:50:00|27.81|27.51|27.78|27.48|27.83|27.53|27.76|27.46|111
1640174100000|2021-12-22 11:55:00|27.79|27.49|27.8|27.5|27.84|27.54|27.79|27.49|72
1640174400000|2021-12-22 12:00:00|27.82|27.52|27.83|27.53|27.85|27.55|27.8|27.5|101
1640174700000|2021-12-22 12:05:00|27.84|27.54|27.82|27.52|27.84|27.54|27.79|27.49|66
1640175000000|2021-12-22 12:10:00|27.83|27.53|27.85|27.55|27.85|27.55|27.8|27.5|36
1640175300000|2021-12-22 12:15:00|27.84|27.54|27.77|27.47|27.85|27.55|27.74|27.44|83
1640175600000|2021-12-22 12:20:00|27.78|27.48|27.56|27.26|27.78|27.48|27.55|27.25|137
1640175900000|2021-12-22 12:25:00|27.55|27.25|27.55|27.25|27.59|27.29|27.46|27.16|178
1640176200000|2021-12-22 12:30:00|27.54|27.24|27.25|26.95|27.54|27.24|27.19|26.89|139
1640176500000|2021-12-22 12:35:00|27.24|26.94|27.24|26.94|27.34|27.04|27.23|26.93|130
1640176800000|2021-12-22 12:40:00|27.25|26.95|27.36|27.06|27.36|27.06|27.23|26.93|93
1640177100000|2021-12-22 12:45:00|27.35|27.05|27.3|27|27.44|27.14|27.3|27|102
1640177400000|2021-12-22 12:50:00|27.29|26.99|27.11|26.81|27.32|27.02|27.04|26.74|150
1640177700000|2021-12-22 12:55:00|27.1|26.8|27.26|26.96|27.3|27|27.1|26.8|157
1640178000000|2021-12-22 13:00:00|27.25|26.95|27.43|27.13|27.43|27.13|27.21|26.91|126
1640178300000|2021-12-22 13:05:00|27.44|27.14|27.29|26.99|27.47|27.17|27.29|26.99|105
1640178600000|2021-12-22 13:10:00|27.28|26.98|27.33|27.03|27.47|27.17|27.26|26.96|150
1640178900000|2021-12-22 13:15:00|27.31|27.01|27.37|27.07|27.37|27.07|27.3|27|71
1640179200000|2021-12-22 13:20:00|27.36|27.06|27.34|27.04|27.36|27.06|27.29|26.99|83
1640179500000|2021-12-22 13:25:00|27.35|27.05|27.26|26.96|27.35|27.05|27.21|26.91|120
1640179800000|2021-12-22 13:30:00|27.25|26.95|27.22|26.92|27.33|27.03|27.22|26.92|141
1640180100000|2021-12-22 13:35:00|27.21|26.91|27.25|26.95|27.3|27|27.21|26.91|90
1640180400000|2021-12-22 13:40:00|27.26|26.96|27.3|27|27.31|27.01|27.26|26.96|85
1640180700000|2021-12-22 13:45:00|27.32|27.02|27.38|27.08|27.38|27.08|27.3|27|91
1640181000000|2021-12-22 13:50:00|27.39|27.09|27.33|27.03|27.39|27.09|27.24|26.94|145
1640181300000|2021-12-22 13:55:00|27.32|27.02|27.35|27.05|27.36|27.06|27.31|27.01|89
1640181600000|2021-12-22 14:00:00|27.36|27.06|27.4|27.1|27.4|27.1|27.32|27.02|110
1640181900000|2021-12-22 14:05:00|27.39|27.09|27.46|27.16|27.48|27.18|27.39|27.09|113
1640182200000|2021-12-22 14:10:00|27.47|27.17|27.43|27.13|27.47|27.17|27.39|27.09|51
1640182500000|2021-12-22 14:15:00|27.44|27.14|27.43|27.13|27.47|27.17|27.42|27.12|58
1640182800000|2021-12-22 14:20:00|27.44|27.14|27.47|27.17|27.47|27.17|27.43|27.13|79
1640183100000|2021-12-22 14:25:00|27.44|27.14|27.5|27.2|27.52|27.22|27.44|27.14|100
1640183400000|2021-12-22 14:30:00|27.49|27.19|27.41|27.11|27.5|27.2|27.38|27.08|100
1640183700000|2021-12-22 14:35:00|27.42|27.12|27.41|27.11|27.46|27.16|27.35|27.05|101
1640184000000|2021-12-22 14:40:00|27.4|27.1|27.45|27.15|27.45|27.15|27.34|27.04|71
1640184300000|2021-12-22 14:45:00|27.44|27.14|27.53|27.23|27.55|27.25|27.44|27.14|123
1640184600000|2021-12-22 14:50:00|27.54|27.24|27.63|27.33|27.63|27.33|27.48|27.18|133
1640184900000|2021-12-22 14:55:00|27.62|27.32|27.55|27.25|27.62|27.32|27.53|27.23|120
1640185200000|2021-12-22 15:00:00|27.56|27.26|27.61|27.31|27.66|27.36|27.55|27.25|131
1640185500000|2021-12-22 15:05:00|27.6|27.3|27.5|27.2|27.63|27.33|27.5|27.2|123
1640185800000|2021-12-22 15:10:00|27.51|27.21|27.56|27.26|27.59|27.29|27.5|27.2|120
1640186100000|2021-12-22 15:15:00|27.52|27.22|27.54|27.24|27.58|27.28|27.51|27.21|122
1640186400000|2021-12-22 15:20:00|27.53|27.23|27.48|27.18|27.57|27.27|27.45|27.15|95
1640186700000|2021-12-22 15:25:00|27.47|27.17|27.36|27.06|27.48|27.18|27.35|27.05|114
1640187000000|2021-12-22 15:30:00|27.35|27.05|27.5|27.2|27.52|27.22|27.35|27.05|94
1640187300000|2021-12-22 15:35:00|27.51|27.21|27.61|27.31|27.64|27.34|27.49|27.19|135
1640187600000|2021-12-22 15:40:00|27.62|27.32|27.53|27.23|27.62|27.32|27.51|27.21|111
1640187900000|2021-12-22 15:45:00|27.52|27.22|27.51|27.21|27.56|27.26|27.5|27.2|107
1640188200000|2021-12-22 15:50:00|27.52|27.22|27.49|27.19|27.58|27.28|27.48|27.18|95
1640188500000|2021-12-22 15:55:00|27.48|27.18|27.55|27.25|27.57|27.27|27.48|27.18|101
1640188800000|2021-12-22 16:00:00|27.54|27.24|27.5|27.2|27.55|27.25|27.48|27.18|126
1640189100000|2021-12-22 16:05:00|27.49|27.19|27.65|27.35|27.67|27.37|27.44|27.14|129
1640189400000|2021-12-22 16:10:00|27.66|27.36|27.67|27.37|27.71|27.41|27.6|27.3|182
1640189700000|2021-12-22 16:15:00|27.66|27.36|27.64|27.34|27.72|27.42|27.61|27.31|137
1640190000000|2021-12-22 16:20:00|27.65|27.35|27.64|27.34|27.7|27.4|27.62|27.32|136
1640190300000|2021-12-22 16:25:00|27.63|27.33|27.7|27.4|27.72|27.42|27.59|27.29|146
1640190600000|2021-12-22 16:30:00|27.69|27.39|27.68|27.38|27.72|27.42|27.63|27.33|144
1640190900000|2021-12-22 16:35:00|27.67|27.37|27.59|27.29|27.68|27.38|27.59|27.29|105
1640191200000|2021-12-22 16:40:00|27.58|27.28|27.62|27.32|27.64|27.34|27.58|27.28|81
1640191500000|2021-12-22 16:45:00|27.63|27.33|27.5|27.2|27.63|27.33|27.5|27.2|80
1640191800000|2021-12-22 16:50:00|27.51|27.21|27.51|27.21|27.55|27.25|27.49|27.19|107
1640192100000|2021-12-22 16:55:00|27.5|27.2|27.46|27.16|27.51|27.21|27.46|27.16|90
1640192400000|2021-12-22 17:00:00|27.45|27.15|27.48|27.18|27.5|27.2|27.45|27.15|98
1640192700000|2021-12-22 17:05:00|27.47|27.17|27.47|27.17|27.48|27.18|27.45|27.15|61
1640193000000|2021-12-22 17:10:00|27.46|27.16|27.38|27.08|27.47|27.17|27.37|27.07|76
1640193300000|2021-12-22 17:15:00|27.37|27.07|27.4|27.1|27.41|27.11|27.36|27.06|34
1640193600000|2021-12-22 17:20:00|27.39|27.09|27.37|27.07|27.42|27.12|27.35|27.05|85
1640193900000|2021-12-22 17:25:00|27.36|27.06|27.29|26.99|27.37|27.07|27.28|26.98|55
1640194200000|2021-12-22 17:30:00|27.28|26.98|27.27|26.97|27.31|27.01|27.23|26.93|84
1640194500000|2021-12-22 17:35:00|27.28|26.98|27.21|26.91|27.29|26.99|27.2|26.9|58
1640194800000|2021-12-22 17:40:00|27.22|26.92|27.11|26.81|27.23|26.93|27.11|26.81|112
1640195100000|2021-12-22 17:45:00|27.08|26.78|27.11|26.81|27.17|26.87|27.07|26.77|131
1640195400000|2021-12-22 17:50:00|27.12|26.82|27.18|26.88|27.21|26.91|27.1|26.8|79
1640195700000|2021-12-22 17:55:00|27.17|26.87|27.13|26.83|27.18|26.88|27.12|26.82|47
1640196000000|2021-12-22 18:00:00|27.12|26.82|27.15|26.85|27.16|26.86|27.06|26.76|118
1640196300000|2021-12-22 18:05:00|27.14|26.84|27.09|26.79|27.14|26.84|27.08|26.78|74
1640196600000|2021-12-22 18:10:00|27.08|26.78|27.13|26.83|27.13|26.83|27.05|26.75|51
1640196900000|2021-12-22 18:15:00|27.14|26.84|27.17|26.87|27.17|26.87|27.12|26.82|71
1640197200000|2021-12-22 18:20:00|27.16|26.86|27.29|26.99|27.32|27.02|27.12|26.82|98
1640197500000|2021-12-22 18:25:00|27.27|26.97|27.25|26.95|27.29|26.99|27.21|26.91|77
1640197800000|2021-12-22 18:30:00|27.24|26.94|27.26|26.96|27.27|26.97|27.22|26.92|39
1640198100000|2021-12-22 18:35:00|27.27|26.97|27.04|26.74|27.27|26.97|27.01|26.71|126
1640198400000|2021-12-22 18:40:00|27.05|26.75|27|26.7|27.05|26.75|26.99|26.69|138
1640198700000|2021-12-22 18:45:00|26.99|26.69|26.98|26.68|27.1|26.8|26.97|26.67|86
1640199000000|2021-12-22 18:50:00|26.97|26.67|27.12|26.82|27.19|26.89|26.97|26.67|137
1640199300000|2021-12-22 18:55:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|75
1640199600000|2021-12-22 19:00:00|27.12|26.82|27.11|26.81|27.24|26.94|27.05|26.75|171
1640199900000|2021-12-22 19:05:00|27.12|26.82|27.21|26.91|27.21|26.91|27.11|26.81|86
1640200200000|2021-12-22 19:10:00|27.22|26.92|27.28|26.98|27.29|26.99|27.21|26.91|53
1640200500000|2021-12-22 19:15:00|27.29|26.99|27.25|26.95|27.29|26.99|27.21|26.91|54
1640200800000|2021-12-22 19:20:00|27.26|26.96|27.3|27|27.3|27|27.21|26.91|70
1640201100000|2021-12-22 19:25:00|27.29|26.99|27.24|26.94|27.32|27.02|27.24|26.94|73
1640201400000|2021-12-22 19:30:00|27.25|26.95|27.28|26.98|27.31|27.01|27.24|26.94|79
1640201700000|2021-12-22 19:35:00|27.27|26.97|27.38|27.08|27.38|27.08|27.27|26.97|97
1640202000000|2021-12-22 19:40:00|27.37|27.07|27.46|27.16|27.46|27.16|27.34|27.04|107
1640202300000|2021-12-22 19:45:00|27.44|27.14|27.4|27.1|27.47|27.17|27.36|27.06|142
1640202600000|2021-12-22 19:50:00|27.38|27.08|27.39|27.09|27.43|27.13|27.33|27.03|79
1640202900000|2021-12-22 19:55:00|27.37|27.07|27.42|27.12|27.42|27.12|27.34|27.04|86
1640203200000|2021-12-22 20:00:00|27.41|27.11|27.37|27.07|27.42|27.12|27.33|27.03|96
1640203500000|2021-12-22 20:05:00|27.38|27.08|27.41|27.11|27.42|27.12|27.32|27.02|91
1640203800000|2021-12-22 20:10:00|27.4|27.1|27.37|27.07|27.41|27.11|27.34|27.04|69
1640204100000|2021-12-22 20:15:00|27.38|27.08|27.31|27.01|27.39|27.09|27.29|26.99|113
1640204400000|2021-12-22 20:20:00|27.32|27.02|27.35|27.05|27.37|27.07|27.28|26.98|66
1640204700000|2021-12-22 20:25:00|27.34|27.04|27.35|27.05|27.36|27.06|27.3|27|66
1640205000000|2021-12-22 20:30:00|27.34|27.04|27.39|27.09|27.42|27.12|27.33|27.03|83
1640205300000|2021-12-22 20:35:00|27.38|27.08|27.41|27.11|27.41|27.11|27.35|27.05|81
1640205600000|2021-12-22 20:40:00|27.4|27.1|27.4|27.1|27.43|27.13|27.38|27.08|49
1640205900000|2021-12-22 20:45:00|27.43|27.13|27.4|27.1|27.43|27.13|27.37|27.07|58
1640206200000|2021-12-22 20:50:00|27.41|27.11|27.42|27.12|27.43|27.13|27.37|27.07|53
1640206500000|2021-12-22 20:55:00|27.41|27.11|27.33|27.03|27.43|27.13|27.28|26.98|59
1640206800000|2021-12-22 21:00:00|27.32|27.02|27.31|27.01|27.33|27.03|27.28|26.98|82
1640207100000|2021-12-22 21:05:00|27.3|27|27.26|26.96|27.32|27.02|27.19|26.89|81
1640207400000|2021-12-22 21:10:00|27.25|26.95|27.28|26.98|27.29|26.99|27.2|26.9|42
1640207700000|2021-12-22 21:15:00|27.29|26.99|27.23|26.93|27.29|26.99|27.21|26.91|59
1640208000000|2021-12-22 21:20:00|27.24|26.94|27.25|26.95|27.26|26.96|27.2|26.9|57
1640208300000|2021-12-22 21:25:00|27.26|26.96|27.2|26.9|27.28|26.98|27.2|26.9|62
1640208600000|2021-12-22 21:30:00|27.21|26.91|27.2|26.9|27.25|26.95|27.19|26.89|71
1640208900000|2021-12-22 21:35:00|27.19|26.89|27.25|26.95|27.25|26.95|27.18|26.88|26
1640209200000|2021-12-22 21:40:00|27.24|26.94|27.24|26.94|27.28|26.98|27.2|26.9|66
1640209500000|2021-12-22 21:45:00|27.23|26.93|27.26|26.96|27.27|26.97|27.21|26.91|81
1640209800000|2021-12-22 21:50:00|27.23|26.93|27.26|26.96|27.28|26.98|27.21|26.91|83
1640210100000|2021-12-22 21:55:00|27.27|26.97|27.35|27.05|27.4|27.1|27.26|26.96|107
1640210400000|2021-12-22 22:00:00|27.34|27.04|27.29|26.99|27.35|27.05|27.27|26.97|92
1640210700000|2021-12-22 22:05:00|27.28|26.98|27.22|26.92|27.29|26.99|27.17|26.87|69
1640211000000|2021-12-22 22:10:00|27.23|26.93|27.18|26.88|27.25|26.95|27.13|26.83|87
1640211300000|2021-12-22 22:15:00|27.17|26.87|27.22|26.92|27.27|26.97|27.16|26.86|86
1640211600000|2021-12-22 22:20:00|27.2|26.9|27.18|26.88|27.21|26.91|27.18|26.88|51
1640211900000|2021-12-22 22:25:00|27.2|26.9|27.22|26.92|27.23|26.93|27.15|26.85|58
1640212200000|2021-12-22 22:30:00|27.23|26.93|27.24|26.94|27.25|26.95|27.2|26.9|24
1640212500000|2021-12-22 22:35:00|27.25|26.95|27.2|26.9|27.26|26.96|27.2|26.9|29
1640212800000|2021-12-22 22:40:00|27.24|26.94|27.26|26.96|27.27|26.97|27.2|26.9|33
1640213100000|2021-12-22 22:45:00|27.24|26.94|27.24|26.94|27.27|26.97|27.21|26.91|51
1640213400000|2021-12-22 22:50:00|27.25|26.95|27.18|26.88|27.26|26.96|27.17|26.87|47
1640213700000|2021-12-22 22:55:00|27.19|26.89|27.24|26.94|27.24|26.94|27.17|26.87|67
1640214000000|2021-12-22 23:00:00|27.23|26.93|27.16|26.86|27.23|26.93|27.14|26.84|54
1640214300000|2021-12-22 23:05:00|27.17|26.87|27.21|26.91|27.27|26.97|27.15|26.85|110
1640214600000|2021-12-22 23:10:00|27.22|26.92|27.11|26.81|27.24|26.94|27.11|26.81|84
1640214900000|2021-12-22 23:15:00|27.12|26.82|27.06|26.76|27.14|26.84|27.02|26.72|91
1640215200000|2021-12-22 23:20:00|27.04|26.74|27.01|26.71|27.05|26.75|26.98|26.68|88
1640215500000|2021-12-22 23:25:00|27.02|26.72|27.11|26.81|27.11|26.81|26.99|26.69|90
1640215800000|2021-12-22 23:30:00|27.1|26.8|27.05|26.75|27.11|26.81|26.98|26.68|72
1640216100000|2021-12-22 23:35:00|27.06|26.76|26.94|26.64|27.06|26.76|26.94|26.64|60
1640216400000|2021-12-22 23:40:00|26.95|26.65|26.88|26.58|26.99|26.69|26.86|26.56|60
1640216700000|2021-12-22 23:45:00|26.87|26.57|26.99|26.69|27.03|26.73|26.87|26.57|89
1640217000000|2021-12-22 23:50:00|26.98|26.68|26.92|26.62|27.02|26.72|26.91|26.61|90
1640217300000|2021-12-22 23:55:00|26.93|26.63|26.92|26.62|26.95|26.65|26.87|26.57|63
1640217600000|2021-12-23 00:00:00|26.88|26.58|27.01|26.71|27.04|26.74|26.88|26.58|87
1640217900000|2021-12-23 00:05:00|26.96|26.66|26.82|26.52|27|26.7|26.78|26.48|129
1640218200000|2021-12-23 00:10:00|26.79|26.49|26.82|26.52|26.86|26.56|26.73|26.43|127
1640218500000|2021-12-23 00:15:00|26.83|26.53|26.79|26.49|26.83|26.53|26.71|26.41|119
1640218800000|2021-12-23 00:20:00|26.78|26.48|26.71|26.41|26.81|26.51|26.71|26.41|126
1640219100000|2021-12-23 00:25:00|26.72|26.42|26.79|26.49|26.81|26.51|26.64|26.34|103
1640219400000|2021-12-23 00:30:00|26.78|26.48|26.76|26.46|26.8|26.5|26.74|26.44|65
1640219700000|2021-12-23 00:35:00|26.74|26.44|26.79|26.49|26.8|26.5|26.69|26.39|122
1640220000000|2021-12-23 00:40:00|26.8|26.5|26.96|26.66|27.01|26.71|26.76|26.46|107
1640220300000|2021-12-23 00:45:00|26.98|26.68|26.97|26.67|27|26.7|26.93|26.63|54
1640220600000|2021-12-23 00:50:00|26.96|26.66|26.96|26.66|26.97|26.67|26.87|26.57|74
1640220900000|2021-12-23 00:55:00|26.97|26.67|26.93|26.63|26.98|26.68|26.87|26.57|69
1640221200000|2021-12-23 01:00:00|26.92|26.62|26.9|26.6|26.93|26.63|26.81|26.51|87
1640221500000|2021-12-23 01:05:00|26.91|26.61|26.98|26.68|27.02|26.72|26.9|26.6|98
1640221800000|2021-12-23 01:10:00|26.99|26.69|26.82|26.52|27|26.7|26.82|26.52|110
1640222100000|2021-12-23 01:15:00|26.85|26.55|26.74|26.44|26.86|26.56|26.7|26.4|64
1640222400000|2021-12-23 01:20:00|26.73|26.43|26.71|26.41|26.73|26.43|26.65|26.35|120
1640222700000|2021-12-23 01:25:00|26.72|26.42|26.81|26.51|26.82|26.52|26.71|26.41|95
1640223000000|2021-12-23 01:30:00|26.82|26.52|26.87|26.57|26.88|26.58|26.81|26.51|93
1640223300000|2021-12-23 01:35:00|26.83|26.53|26.88|26.58|26.91|26.61|26.83|26.53|66
1640223600000|2021-12-23 01:40:00|26.89|26.59|26.9|26.6|26.91|26.61|26.88|26.58|46
1640223900000|2021-12-23 01:45:00|26.91|26.61|27|26.7|27.03|26.73|26.88|26.58|116
1640224200000|2021-12-23 01:50:00|27.01|26.71|27.04|26.74|27.04|26.74|26.93|26.63|112
1640224500000|2021-12-23 01:55:00|26.99|26.69|26.98|26.68|27.04|26.74|26.92|26.62|110
1640224800000|2021-12-23 02:00:00|26.97|26.67|27.02|26.72|27.02|26.72|26.93|26.63|94
1640225100000|2021-12-23 02:05:00|27.01|26.71|27.15|26.85|27.15|26.85|27.01|26.71|121
1640225400000|2021-12-23 02:10:00|27.14|26.84|27.15|26.85|27.2|26.9|27.09|26.79|148
1640225700000|2021-12-23 02:15:00|27.16|26.86|27.24|26.94|27.26|26.96|27.12|26.82|166
1640226000000|2021-12-23 02:20:00|27.23|26.93|27.18|26.88|27.24|26.94|27.13|26.83|123
1640226300000|2021-12-23 02:25:00|27.13|26.83|27.27|26.97|27.28|26.98|27.1|26.8|54
1640226600000|2021-12-23 02:30:00|27.26|26.96|27.38|27.08|27.4|27.1|27.21|26.91|174
1640226900000|2021-12-23 02:35:00|27.37|27.07|27.39|27.09|27.4|27.1|27.3|27|125
1640227200000|2021-12-23 02:40:00|27.4|27.1|27.36|27.06|27.4|27.1|27.3|27|76
1640227500000|2021-12-23 02:45:00|27.35|27.05|27.35|27.05|27.37|27.07|27.32|27.02|80
1640227800000|2021-12-23 02:50:00|27.36|27.06|27.28|26.98|27.36|27.06|27.24|26.94|107
1640228100000|2021-12-23 02:55:00|27.27|26.97|27.16|26.86|27.3|27|27.16|26.86|52
1640228400000|2021-12-23 03:00:00|27.17|26.87|27.1|26.8|27.25|26.95|27.1|26.8|90
1640228700000|2021-12-23 03:05:00|27.11|26.81|27.07|26.77|27.16|26.86|27.03|26.73|99
1640229000000|2021-12-23 03:10:00|27.06|26.76|27.09|26.79|27.12|26.82|27.02|26.72|81
1640229300000|2021-12-23 03:15:00|27.08|26.78|27.03|26.73|27.08|26.78|26.96|26.66|92
1640229600000|2021-12-23 03:20:00|27.04|26.74|27.13|26.83|27.14|26.84|27.03|26.73|48
1640229900000|2021-12-23 03:25:00|27.12|26.82|27.16|26.86|27.16|26.86|26.99|26.69|81
1640230200000|2021-12-23 03:30:00|27.15|26.85|27.23|26.93|27.23|26.93|27.14|26.84|91
1640230500000|2021-12-23 03:35:00|27.25|26.95|27.27|26.97|27.27|26.97|27.2|26.9|44
1640230800000|2021-12-23 03:40:00|27.22|26.92|27.26|26.96|27.31|27.01|27.22|26.92|100
1640231100000|2021-12-23 03:45:00|27.27|26.97|27.33|27.03|27.34|27.04|27.26|26.96|54
1640231400000|2021-12-23 03:50:00|27.34|27.04|27.4|27.1|27.44|27.14|27.33|27.03|94
1640231700000|2021-12-23 03:55:00|27.39|27.09|27.41|27.11|27.46|27.16|27.37|27.07|156
1640232000000|2021-12-23 04:00:00|27.4|27.1|27.41|27.11|27.43|27.13|27.34|27.04|69
1640232300000|2021-12-23 04:05:00|27.4|27.1|27.46|27.16|27.48|27.18|27.37|27.07|157
1640232600000|2021-12-23 04:10:00|27.45|27.15|27.41|27.11|27.47|27.17|27.4|27.1|92
1640232900000|2021-12-23 04:15:00|27.42|27.12|27.57|27.27|27.59|27.29|27.4|27.1|118
1640233200000|2021-12-23 04:20:00|27.59|27.29|27.62|27.32|27.62|27.32|27.52|27.22|100
1640233500000|2021-12-23 04:25:00|27.61|27.31|27.62|27.32|27.66|27.36|27.6|27.3|74
1640233800000|2021-12-23 04:30:00|27.61|27.31|27.6|27.3|27.64|27.34|27.57|27.27|76
1640234100000|2021-12-23 04:35:00|27.59|27.29|27.54|27.24|27.6|27.3|27.53|27.23|101
1640234400000|2021-12-23 04:40:00|27.53|27.23|27.53|27.23|27.55|27.25|27.49|27.19|75
1640234700000|2021-12-23 04:45:00|27.52|27.22|27.4|27.1|27.52|27.22|27.39|27.09|92
1640235000000|2021-12-23 04:50:00|27.41|27.11|27.37|27.07|27.42|27.12|27.34|27.04|57
1640235300000|2021-12-23 04:55:00|27.38|27.08|27.35|27.05|27.38|27.08|27.3|27|71
1640235600000|2021-12-23 05:00:00|27.36|27.06|27.35|27.05|27.39|27.09|27.32|27.02|48
1640235900000|2021-12-23 05:05:00|27.38|27.08|27.47|27.17|27.48|27.18|27.35|27.05|69
1640236200000|2021-12-23 05:10:00|27.46|27.16|27.5|27.2|27.5|27.2|27.44|27.14|83
1640236500000|2021-12-23 05:15:00|27.51|27.21|27.44|27.14|27.51|27.21|27.4|27.1|75
1640236800000|2021-12-23 05:20:00|27.43|27.13|27.41|27.11|27.45|27.15|27.39|27.09|45
1640237100000|2021-12-23 05:25:00|27.42|27.12|27.48|27.18|27.48|27.18|27.41|27.11|56
1640237400000|2021-12-23 05:30:00|27.49|27.19|27.43|27.13|27.53|27.23|27.42|27.12|60
1640237700000|2021-12-23 05:35:00|27.42|27.12|27.42|27.12|27.44|27.14|27.39|27.09|56
1640238000000|2021-12-23 05:40:00|27.41|27.11|27.3|27|27.43|27.13|27.29|26.99|77
1640238300000|2021-12-23 05:45:00|27.31|27.01|27.31|27.01|27.38|27.08|27.3|27|79
1640238600000|2021-12-23 05:50:00|27.32|27.02|27.33|27.03|27.34|27.04|27.3|27|47
1640238900000|2021-12-23 05:55:00|27.34|27.04|27.36|27.06|27.41|27.11|27.32|27.02|59
1640239200000|2021-12-23 06:00:00|27.35|27.05|27.32|27.02|27.36|27.06|27.25|26.95|102
1640239500000|2021-12-23 06:05:00|27.31|27.01|27.32|27.02|27.33|27.03|27.27|26.97|42
1640239800000|2021-12-23 06:10:00|27.33|27.03|27.41|27.11|27.41|27.11|27.29|26.99|97
1640240100000|2021-12-23 06:15:00|27.4|27.1|27.4|27.1|27.42|27.12|27.34|27.04|57
1640240400000|2021-12-23 06:20:00|27.41|27.11|27.46|27.16|27.48|27.18|27.38|27.08|42
1640240700000|2021-12-23 06:25:00|27.47|27.17|27.62|27.32|27.62|27.32|27.44|27.14|99
1640241000000|2021-12-23 06:30:00|27.63|27.33|27.55|27.25|27.64|27.34|27.51|27.21|97
1640241300000|2021-12-23 06:35:00|27.56|27.26|27.67|27.37|27.68|27.38|27.55|27.25|83
1640241600000|2021-12-23 06:40:00|27.68|27.38|27.64|27.34|27.68|27.38|27.6|27.3|125
1640241900000|2021-12-23 06:45:00|27.63|27.33|27.66|27.36|27.68|27.38|27.56|27.26|95
1640242200000|2021-12-23 06:50:00|27.65|27.35|27.73|27.43|27.76|27.46|27.64|27.34|106
1640242500000|2021-12-23 06:55:00|27.72|27.42|27.76|27.46|27.81|27.51|27.66|27.36|130
1640242800000|2021-12-23 07:00:00|27.77|27.47|27.77|27.47|27.8|27.5|27.75|27.45|124
1640243100000|2021-12-23 07:05:00|27.76|27.46|27.85|27.55|27.88|27.58|27.76|27.46|96
1640243400000|2021-12-23 07:10:00|27.86|27.56|27.94|27.64|27.96|27.66|27.84|27.54|152
1640243700000|2021-12-23 07:15:00|27.96|27.66|27.85|27.55|27.96|27.66|27.79|27.49|90
1640244000000|2021-12-23 07:20:00|27.84|27.54|27.85|27.55|27.86|27.56|27.81|27.51|58
1640244300000|2021-12-23 07:25:00|27.84|27.54|27.86|27.56|27.86|27.56|27.79|27.49|72
1640244600000|2021-12-23 07:30:00|27.85|27.55|27.65|27.35|27.85|27.55|27.65|27.35|106
1640244900000|2021-12-23 07:35:00|27.66|27.36|27.65|27.35|27.68|27.38|27.58|27.28|74
1640245200000|2021-12-23 07:40:00|27.66|27.36|27.64|27.34|27.68|27.38|27.54|27.24|95
1640245500000|2021-12-23 07:45:00|27.67|27.37|27.46|27.16|27.67|27.37|27.43|27.13|150
1640245800000|2021-12-23 07:50:00|27.45|27.15|27.33|27.03|27.47|27.17|27.31|27.01|127
1640246100000|2021-12-23 07:55:00|27.32|27.02|27.45|27.15|27.47|27.17|27.26|26.96|175
1640246400000|2021-12-23 08:00:00|27.44|27.14|27.37|27.07|27.45|27.15|27.35|27.05|145
1640246700000|2021-12-23 08:05:00|27.36|27.06|27.47|27.17|27.47|27.17|27.33|27.03|104
1640247000000|2021-12-23 08:10:00|27.46|27.16|27.56|27.26|27.61|27.31|27.46|27.16|78
1640247300000|2021-12-23 08:15:00|27.55|27.25|27.45|27.15|27.6|27.3|27.43|27.13|111
1640247600000|2021-12-23 08:20:00|27.44|27.14|27.5|27.2|27.5|27.2|27.43|27.13|69
1640247900000|2021-12-23 08:25:00|27.51|27.21|27.56|27.26|27.56|27.26|27.49|27.19|37
1640248200000|2021-12-23 08:30:00|27.55|27.25|27.61|27.31|27.61|27.31|27.55|27.25|55
1640248500000|2021-12-23 08:35:00|27.62|27.32|27.59|27.29|27.63|27.33|27.52|27.22|79
1640248800000|2021-12-23 08:40:00|27.58|27.28|27.62|27.32|27.63|27.33|27.54|27.24|82
1640249100000|2021-12-23 08:45:00|27.63|27.33|27.66|27.36|27.66|27.36|27.61|27.31|62
1640249400000|2021-12-23 08:50:00|27.65|27.35|27.69|27.39|27.69|27.39|27.64|27.34|56
1640249700000|2021-12-23 08:55:00|27.7|27.4|27.75|27.45|27.75|27.45|27.68|27.38|85
1640250000000|2021-12-23 09:00:00|27.74|27.44|27.71|27.41|27.78|27.48|27.71|27.41|89
1640250300000|2021-12-23 09:05:00|27.7|27.4|27.61|27.31|27.7|27.4|27.6|27.3|50
1640250600000|2021-12-23 09:10:00|27.64|27.34|27.63|27.33|27.65|27.35|27.61|27.31|88
1640250900000|2021-12-23 09:15:00|27.64|27.34|27.64|27.34|27.66|27.36|27.59|27.29|72
1640251200000|2021-12-23 09:20:00|27.65|27.35|27.61|27.31|27.65|27.35|27.58|27.28|104
1640251500000|2021-12-23 09:25:00|27.62|27.32|27.59|27.29|27.62|27.32|27.58|27.28|64
1640251800000|2021-12-23 09:30:00|27.6|27.3|27.53|27.23|27.62|27.32|27.53|27.23|102
1640252100000|2021-12-23 09:35:00|27.52|27.22|27.51|27.21|27.52|27.22|27.46|27.16|66
1640252400000|2021-12-23 09:40:00|27.52|27.22|27.66|27.36|27.66|27.36|27.52|27.22|50
1640252700000|2021-12-23 09:45:00|27.65|27.35|27.64|27.34|27.71|27.41|27.64|27.34|63
1640253000000|2021-12-23 09:50:00|27.65|27.35|27.71|27.41|27.72|27.42|27.63|27.33|66
1640253300000|2021-12-23 09:55:00|27.72|27.42|27.73|27.43|27.78|27.48|27.71|27.41|120
1640253600000|2021-12-23 10:00:00|27.74|27.44|27.73|27.43|27.79|27.49|27.73|27.43|100
1640253900000|2021-12-23 10:05:00|27.74|27.44|27.76|27.46|27.8|27.5|27.71|27.41|114
1640254200000|2021-12-23 10:10:00|27.77|27.47|27.73|27.43|27.82|27.52|27.72|27.42|128
1640254500000|2021-12-23 10:15:00|27.74|27.44|27.74|27.44|27.76|27.46|27.69|27.39|101
1640254800000|2021-12-23 10:20:00|27.75|27.45|27.73|27.43|27.75|27.45|27.68|27.38|90
1640255100000|2021-12-23 10:25:00|27.74|27.44|27.85|27.55|27.87|27.57|27.74|27.44|164
1640255400000|2021-12-23 10:30:00|27.86|27.56|27.84|27.54|27.87|27.57|27.79|27.49|101
1640255700000|2021-12-23 10:35:00|27.83|27.53|27.82|27.52|27.83|27.53|27.77|27.47|102
1640256000000|2021-12-23 10:40:00|27.81|27.51|27.83|27.53|27.83|27.53|27.73|27.43|69
1640256300000|2021-12-23 10:45:00|27.81|27.51|27.82|27.52|27.83|27.53|27.78|27.48|89
1640256600000|2021-12-23 10:50:00|27.83|27.53|27.94|27.64|27.95|27.65|27.82|27.52|91
1640256900000|2021-12-23 10:55:00|27.92|27.62|27.85|27.55|27.94|27.64|27.83|27.53|74
1640257200000|2021-12-23 11:00:00|27.86|27.56|27.88|27.58|27.94|27.64|27.85|27.55|110
1640257500000|2021-12-23 11:05:00|27.87|27.57|27.92|27.62|27.92|27.62|27.87|27.57|127
1640257800000|2021-12-23 11:10:00|27.91|27.61|27.96|27.66|27.99|27.69|27.91|27.61|93
1640258100000|2021-12-23 11:15:00|27.95|27.65|27.93|27.63|27.96|27.66|27.93|27.63|67
1640258400000|2021-12-23 11:20:00|27.92|27.62|27.76|27.46|27.93|27.63|27.74|27.44|150
1640258700000|2021-12-23 11:25:00|27.77|27.47|27.72|27.42|27.8|27.5|27.71|27.41|108
1640259000000|2021-12-23 11:30:00|27.71|27.41|27.63|27.33|27.72|27.42|27.63|27.33|113
1640259300000|2021-12-23 11:35:00|27.62|27.32|27.66|27.36|27.69|27.39|27.62|27.32|95
1640259600000|2021-12-23 11:40:00|27.65|27.35|27.62|27.32|27.66|27.36|27.61|27.31|104
1640259900000|2021-12-23 11:45:00|27.61|27.31|27.73|27.43|27.78|27.48|27.61|27.31|100
1640260200000|2021-12-23 11:50:00|27.72|27.42|27.69|27.39|27.73|27.43|27.68|27.38|113
1640260500000|2021-12-23 11:55:00|27.67|27.37|27.66|27.36|27.7|27.4|27.62|27.32|86
1640260800000|2021-12-23 12:00:00|27.67|27.37|27.64|27.34|27.68|27.38|27.63|27.33|94
1640261100000|2021-12-23 12:05:00|27.65|27.35|27.73|27.43|27.75|27.45|27.64|27.34|190
1640261400000|2021-12-23 12:10:00|27.74|27.44|27.7|27.4|27.74|27.44|27.67|27.37|93
1640261700000|2021-12-23 12:15:00|27.68|27.38|27.6|27.3|27.72|27.42|27.58|27.28|103
1640262000000|2021-12-23 12:20:00|27.59|27.29|27.53|27.23|27.6|27.3|27.5|27.2|85
1640262300000|2021-12-23 12:25:00|27.54|27.24|27.6|27.3|27.6|27.3|27.51|27.21|53
1640262600000|2021-12-23 12:30:00|27.59|27.29|27.54|27.24|27.6|27.3|27.54|27.24|106
1640262900000|2021-12-23 12:35:00|27.55|27.25|27.66|27.36|27.67|27.37|27.54|27.24|71
1640263200000|2021-12-23 12:40:00|27.67|27.37|27.67|27.37|27.69|27.39|27.62|27.32|90
1640263500000|2021-12-23 12:45:00|27.68|27.38|27.69|27.39|27.71|27.41|27.66|27.36|93
1640263800000|2021-12-23 12:50:00|27.68|27.38|27.62|27.32|27.69|27.39|27.59|27.29|88
1640264100000|2021-12-23 12:55:00|27.61|27.31|27.6|27.3|27.61|27.31|27.57|27.27|62
1640264400000|2021-12-23 13:00:00|27.59|27.29|27.63|27.33|27.64|27.34|27.56|27.26|115
1640264700000|2021-12-23 13:05:00|27.62|27.32|27.63|27.33|27.64|27.34|27.59|27.29|76
1640265000000|2021-12-23 13:10:00|27.64|27.34|27.6|27.3|27.65|27.35|27.57|27.27|74
1640265300000|2021-12-23 13:15:00|27.59|27.29|27.63|27.33|27.65|27.35|27.59|27.29|59
1640265600000|2021-12-23 13:20:00|27.64|27.34|27.7|27.4|27.7|27.4|27.59|27.29|83
1640265900000|2021-12-23 13:25:00|27.69|27.39|27.69|27.39|27.7|27.4|27.67|27.37|53
1640266200000|2021-12-23 13:30:00|27.68|27.38|27.76|27.46|27.78|27.48|27.67|27.37|88
1640266500000|2021-12-23 13:35:00|27.77|27.47|27.76|27.46|27.82|27.52|27.74|27.44|87
1640266800000|2021-12-23 13:40:00|27.75|27.45|27.69|27.39|27.76|27.46|27.67|27.37|75
1640267100000|2021-12-23 13:45:00|27.7|27.4|27.66|27.36|27.72|27.42|27.66|27.36|81
1640267400000|2021-12-23 13:50:00|27.65|27.35|27.67|27.37|27.68|27.38|27.63|27.33|61
1640267700000|2021-12-23 13:55:00|27.66|27.36|27.64|27.34|27.67|27.37|27.62|27.32|80
1640268000000|2021-12-23 14:00:00|27.63|27.33|27.64|27.34|27.67|27.37|27.6|27.3|104
1640268300000|2021-12-23 14:05:00|27.63|27.33|27.69|27.39|27.69|27.39|27.63|27.33|55
1640268600000|2021-12-23 14:10:00|27.7|27.4|27.73|27.43|27.73|27.43|27.67|27.37|60
1640268900000|2021-12-23 14:15:00|27.74|27.44|27.69|27.39|27.78|27.48|27.69|27.39|118
1640269200000|2021-12-23 14:20:00|27.68|27.38|27.62|27.32|27.69|27.39|27.6|27.3|81
1640269500000|2021-12-23 14:25:00|27.63|27.33|27.61|27.31|27.64|27.34|27.6|27.3|89
1640269800000|2021-12-23 14:30:00|27.6|27.3|27.57|27.27|27.63|27.33|27.56|27.26|91
1640270100000|2021-12-23 14:35:00|27.55|27.25|27.61|27.31|27.62|27.32|27.55|27.25|88
1640270400000|2021-12-23 14:40:00|27.6|27.3|27.61|27.31|27.61|27.31|27.57|27.27|48
1640270700000|2021-12-23 14:45:00|27.6|27.3|27.56|27.26|27.61|27.31|27.54|27.24|25
1640271000000|2021-12-23 14:50:00|27.55|27.25|27.55|27.25|27.57|27.27|27.51|27.21|75
1640271300000|2021-12-23 14:55:00|27.54|27.24|27.6|27.3|27.62|27.32|27.53|27.23|81
1640271600000|2021-12-23 15:00:00|27.59|27.29|27.59|27.29|27.6|27.3|27.57|27.27|53
1640271900000|2021-12-23 15:05:00|27.58|27.28|27.61|27.31|27.61|27.31|27.57|27.27|78
1640272200000|2021-12-23 15:10:00|27.62|27.32|27.67|27.37|27.67|27.37|27.59|27.29|87
1640272500000|2021-12-23 15:15:00|27.66|27.36|27.7|27.4|27.71|27.41|27.65|27.35|78
1640272800000|2021-12-23 15:20:00|27.71|27.41|27.79|27.49|27.8|27.5|27.7|27.4|83
1640273100000|2021-12-23 15:25:00|27.78|27.48|27.76|27.46|27.79|27.49|27.74|27.44|47
1640273400000|2021-12-23 15:30:00|27.75|27.45|27.77|27.47|27.78|27.48|27.74|27.44|95
1640273700000|2021-12-23 15:35:00|27.78|27.48|27.79|27.49|27.81|27.51|27.77|27.47|79
1640274000000|2021-12-23 15:40:00|27.8|27.5|27.75|27.45|27.8|27.5|27.73|27.43|89
1640274300000|2021-12-23 15:45:00|27.74|27.44|27.74|27.44|27.75|27.45|27.69|27.39|89
1640274600000|2021-12-23 15:50:00|27.75|27.45|27.82|27.52|27.86|27.56|27.75|27.45|84
1640274900000|2021-12-23 15:55:00|27.83|27.53|27.84|27.54|27.87|27.57|27.83|27.53|106
1640275200000|2021-12-23 16:00:00|27.85|27.55|27.91|27.61|27.91|27.61|27.83|27.53|151
1640275500000|2021-12-23 16:05:00|27.92|27.62|27.85|27.55|27.94|27.64|27.85|27.55|95
1640275800000|2021-12-23 16:10:00|27.86|27.56|27.76|27.46|27.88|27.58|27.75|27.45|102
1640276100000|2021-12-23 16:15:00|27.75|27.45|27.74|27.44|27.8|27.5|27.72|27.42|68
1640276400000|2021-12-23 16:20:00|27.73|27.43|27.64|27.34|27.73|27.43|27.64|27.34|99
1640276700000|2021-12-23 16:25:00|27.65|27.35|27.64|27.34|27.66|27.36|27.61|27.31|121
1640277000000|2021-12-23 16:30:00|27.65|27.35|27.51|27.21|27.67|27.37|27.5|27.2|94
1640277300000|2021-12-23 16:35:00|27.52|27.22|27.61|27.31|27.62|27.32|27.51|27.21|117
1640277600000|2021-12-23 16:40:00|27.62|27.32|27.99|27.69|28|27.7|27.59|27.29|158
1640277900000|2021-12-23 16:45:00|28.01|27.71|27.93|27.63|28.08|27.78|27.9|27.6|242
1640278200000|2021-12-23 16:50:00|27.92|27.62|27.97|27.67|28.02|27.72|27.9|27.6|152
1640278500000|2021-12-23 16:55:00|27.98|27.68|27.99|27.69|28.01|27.71|27.96|27.66|127
1640278800000|2021-12-23 17:00:00|27.98|27.68|27.88|27.58|27.99|27.69|27.85|27.55|150
1640279100000|2021-12-23 17:05:00|27.89|27.59|27.85|27.55|27.89|27.59|27.82|27.52|96
1640279400000|2021-12-23 17:10:00|27.84|27.54|27.85|27.55|27.89|27.59|27.83|27.53|101
1640279700000|2021-12-23 17:15:00|27.86|27.56|27.91|27.61|27.97|27.67|27.83|27.53|108
1640280000000|2021-12-23 17:20:00|27.9|27.6|27.9|27.6|27.92|27.62|27.83|27.53|124
1640280300000|2021-12-23 17:25:00|27.91|27.61|27.9|27.6|27.94|27.64|27.84|27.54|85
1640280600000|2021-12-23 17:30:00|27.89|27.59|27.95|27.65|27.99|27.69|27.85|27.55|141
1640280900000|2021-12-23 17:35:00|27.96|27.66|28.11|27.81|28.11|27.81|27.95|27.65|116
1640281200000|2021-12-23 17:40:00|28.12|27.82|28.08|27.78|28.21|27.91|28.07|27.77|179
1640281500000|2021-12-23 17:45:00|28.07|27.77|28.33|28.03|28.33|28.03|28.07|27.77|198
1640281800000|2021-12-23 17:50:00|28.32|28.02|28.45|28.15|28.45|28.15|28.28|27.98|151
1640282100000|2021-12-23 17:55:00|28.44|28.14|28.46|28.16|28.49|28.19|28.44|28.14|145
1640282400000|2021-12-23 18:00:00|28.45|28.15|28.52|28.22|28.64|28.34|28.45|28.15|172
1640282700000|2021-12-23 18:05:00|28.51|28.21|28.55|28.25|28.63|28.33|28.51|28.21|154
1640283000000|2021-12-23 18:10:00|28.56|28.26|28.63|28.33|28.65|28.35|28.54|28.24|147
1640283300000|2021-12-23 18:15:00|28.64|28.34|28.66|28.36|28.74|28.44|28.63|28.33|155
1640283600000|2021-12-23 18:20:00|28.67|28.37|28.59|28.29|28.69|28.39|28.58|28.28|136
1640283900000|2021-12-23 18:25:00|28.6|28.3|28.65|28.35|28.7|28.4|28.59|28.29|110
1640284200000|2021-12-23 18:30:00|28.66|28.36|28.64|28.34|28.69|28.39|28.61|28.31|109
1640284500000|2021-12-23 18:35:00|28.63|28.33|28.59|28.29|28.66|28.36|28.57|28.27|119
1640284800000|2021-12-23 18:40:00|28.58|28.28|28.42|28.12|28.59|28.29|28.38|28.08|154
1640285100000|2021-12-23 18:45:00|28.41|28.11|28.45|28.15|28.47|28.17|28.36|28.06|103
1640285400000|2021-12-23 18:50:00|28.46|28.16|28.45|28.15|28.51|28.21|28.44|28.14|114
1640285700000|2021-12-23 18:55:00|28.44|28.14|28.55|28.25|28.56|28.26|28.44|28.14|134
1640286000000|2021-12-23 19:00:00|28.56|28.26|28.51|28.21|28.59|28.29|28.5|28.2|94
1640286300000|2021-12-23 19:05:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|85
1640286600000|2021-12-23 19:10:00|28.49|28.19|28.6|28.3|28.62|28.32|28.48|28.18|76
1640286900000|2021-12-23 19:15:00|28.59|28.29|28.64|28.34|28.66|28.36|28.58|28.28|108
1640287200000|2021-12-23 19:20:00|28.63|28.33|28.68|28.38|28.75|28.45|28.61|28.31|116
1640287500000|2021-12-23 19:25:00|28.69|28.39|28.7|28.4|28.74|28.44|28.67|28.37|133
1640287800000|2021-12-23 19:30:00|28.69|28.39|28.88|28.58|28.91|28.61|28.68|28.38|186
1640288100000|2021-12-23 19:35:00|28.89|28.59|28.79|28.49|28.89|28.59|28.77|28.47|132
1640288400000|2021-12-23 19:40:00|28.78|28.48|28.92|28.62|28.93|28.63|28.77|28.47|174
1640288700000|2021-12-23 19:45:00|28.9|28.6|28.97|28.67|29|28.7|28.89|28.59|225
1640289000000|2021-12-23 19:50:00|28.99|28.69|28.93|28.63|29|28.7|28.89|28.59|162
1640289300000|2021-12-23 19:55:00|28.94|28.64|29.01|28.71|29.06|28.76|28.93|28.63|159
1640289600000|2021-12-23 20:00:00|29.02|28.72|28.88|28.58|29.05|28.75|28.84|28.54|150
1640289900000|2021-12-23 20:05:00|28.89|28.59|28.99|28.69|29.04|28.74|28.86|28.56|151
1640290200000|2021-12-23 20:10:00|29|28.7|28.99|28.69|29.02|28.72|28.98|28.68|93
1640290500000|2021-12-23 20:15:00|29.01|28.71|29.11|28.81|29.11|28.81|28.9|28.6|140
1640290800000|2021-12-23 20:20:00|29.12|28.82|28.92|28.62|29.14|28.84|28.91|28.61|141
1640291100000|2021-12-23 20:25:00|28.91|28.61|28.89|28.59|28.95|28.65|28.84|28.54|132
1640291400000|2021-12-23 20:30:00|28.88|28.58|29.01|28.71|29.06|28.76|28.88|28.58|136
1640291700000|2021-12-23 20:35:00|29.02|28.72|29|28.7|29.12|28.82|29|28.7|89
1640292000000|2021-12-23 20:40:00|28.99|28.69|29.06|28.76|29.06|28.76|28.95|28.65|121
1640292300000|2021-12-23 20:45:00|29.05|28.75|29.08|28.78|29.13|28.83|29.03|28.73|72
1640292600000|2021-12-23 20:50:00|29.07|28.77|29|28.7|29.11|28.81|28.98|28.68|160
1640292900000|2021-12-23 20:55:00|28.99|28.69|28.89|28.59|29.06|28.76|28.89|28.59|121
1640293200000|2021-12-23 21:00:00|28.9|28.6|29.02|28.72|29.02|28.72|28.89|28.59|85
1640293500000|2021-12-23 21:05:00|29.03|28.73|28.91|28.61|29.04|28.74|28.91|28.61|61
1640293800000|2021-12-23 21:10:00|28.92|28.62|28.93|28.63|28.94|28.64|28.85|28.55|73
1640294100000|2021-12-23 21:15:00|28.92|28.62|28.9|28.6|28.94|28.64|28.88|28.58|73
1640294400000|2021-12-23 21:20:00|28.89|28.59|28.83|28.53|28.9|28.6|28.79|28.49|74
1640294700000|2021-12-23 21:25:00|28.82|28.52|28.82|28.52|28.87|28.57|28.8|28.5|79
1640295000000|2021-12-23 21:30:00|28.81|28.51|28.81|28.51|28.82|28.52|28.78|28.48|76
1640295300000|2021-12-23 21:35:00|28.8|28.5|28.93|28.63|28.93|28.63|28.79|28.49|64
1640295600000|2021-12-23 21:40:00|28.92|28.62|28.86|28.56|28.93|28.63|28.86|28.56|103
1640295900000|2021-12-23 21:45:00|28.87|28.57|28.87|28.57|28.88|28.58|28.83|28.53|63
1640296200000|2021-12-23 21:50:00|28.88|28.58|28.88|28.58|28.89|28.59|28.85|28.55|37
1640296500000|2021-12-23 21:55:00|28.89|28.59|28.88|28.58|28.9|28.6|28.86|28.56|62
1640296800000|2021-12-23 22:00:00|28.89|28.59|28.86|28.56|28.9|28.6|28.84|28.54|72
1640297100000|2021-12-23 22:05:00|28.85|28.55|28.88|28.58|28.88|28.58|28.83|28.53|60
1640297400000|2021-12-23 22:10:00|28.87|28.57|28.84|28.54|28.87|28.57|28.8|28.5|51
1640297700000|2021-12-23 22:15:00|28.83|28.53|28.83|28.53|28.84|28.54|28.79|28.49|33
1640298000000|2021-12-23 22:20:00|28.82|28.52|28.84|28.54|28.85|28.55|28.8|28.5|75
1640298300000|2021-12-23 22:25:00|28.85|28.55|28.84|28.54|28.87|28.57|28.83|28.53|12
1640298600000|2021-12-23 22:30:00|28.82|28.52|28.87|28.57|28.87|28.57|28.82|28.52|44
1640298900000|2021-12-23 22:35:00|28.86|28.56|28.88|28.58|28.9|28.6|28.86|28.56|34
1640299200000|2021-12-23 22:40:00|28.87|28.57|28.89|28.59|28.9|28.6|28.87|28.57|55
1640299500000|2021-12-23 22:45:00|28.87|28.57|28.92|28.62|28.93|28.63|28.87|28.57|40
1640299800000|2021-12-23 22:50:00|28.91|28.61|28.86|28.56|28.91|28.61|28.86|28.56|21
1640300100000|2021-12-23 22:55:00|28.85|28.55|28.84|28.54|28.87|28.57|28.83|28.53|29
1640300400000|2021-12-23 23:00:00|28.83|28.53|28.9|28.6|28.9|28.6|28.83|28.53|58
1640300700000|2021-12-23 23:05:00|28.89|28.59|28.9|28.6|28.91|28.61|28.84|28.54|32
1640301000000|2021-12-23 23:10:00|28.91|28.61|28.99|28.69|29.01|28.71|28.89|28.59|61
1640301300000|2021-12-23 23:15:00|29|28.7|28.94|28.64|29|28.7|28.86|28.56|94
1640301600000|2021-12-23 23:20:00|28.93|28.63|28.87|28.57|28.95|28.65|28.84|28.54|97
1640301900000|2021-12-23 23:25:00|28.86|28.56|28.87|28.57|28.91|28.61|28.84|28.54|64
1640302200000|2021-12-23 23:30:00|28.88|28.58|28.78|28.48|28.88|28.58|28.77|28.47|52
1640302500000|2021-12-23 23:35:00|28.77|28.47|28.8|28.5|28.82|28.52|28.73|28.43|67
1640302800000|2021-12-23 23:40:00|28.81|28.51|28.93|28.63|28.94|28.64|28.79|28.49|46
1640303100000|2021-12-23 23:45:00|28.94|28.64|29.02|28.72|29.04|28.74|28.94|28.64|54
1640303400000|2021-12-23 23:50:00|29.03|28.73|29|28.7|29.04|28.74|28.99|28.69|65
1640303700000|2021-12-23 23:55:00|29.01|28.71|28.9|28.6|29.01|28.71|28.88|28.58|67
1640304000000|2021-12-24 00:00:00|28.91|28.61|28.91|28.61|29.01|28.71|28.9|28.6|86
1640304300000|2021-12-24 00:05:00|28.9|28.6|28.76|28.46|28.92|28.62|28.74|28.44|61
1640304600000|2021-12-24 00:10:00|28.77|28.47|28.76|28.46|28.77|28.47|28.71|28.41|84
1640304900000|2021-12-24 00:15:00|28.75|28.45|28.82|28.52|28.84|28.54|28.73|28.43|90
1640305200000|2021-12-24 00:20:00|28.83|28.53|28.83|28.53|28.85|28.55|28.8|28.5|63
1640305500000|2021-12-24 00:25:00|28.82|28.52|28.84|28.54|28.87|28.57|28.82|28.52|54
1640305800000|2021-12-24 00:30:00|28.85|28.55|28.86|28.56|28.87|28.57|28.82|28.52|54
1640306100000|2021-12-24 00:35:00|28.85|28.55|28.76|28.46|28.86|28.56|28.74|28.44|34
1640306400000|2021-12-24 00:40:00|28.77|28.47|28.82|28.52|28.83|28.53|28.74|28.44|66
1640306700000|2021-12-24 00:45:00|28.81|28.51|28.81|28.51|28.81|28.51|28.78|28.48|30
1640307000000|2021-12-24 00:50:00|28.82|28.52|28.83|28.53|28.83|28.53|28.79|28.49|37
1640307300000|2021-12-24 00:55:00|28.84|28.54|28.82|28.52|28.88|28.58|28.81|28.51|58
1640307600000|2021-12-24 01:00:00|28.81|28.51|28.86|28.56|28.88|28.58|28.8|28.5|60
1640307900000|2021-12-24 01:05:00|28.85|28.55|28.89|28.59|28.89|28.59|28.83|28.53|71
1640308200000|2021-12-24 01:10:00|28.88|28.58|28.91|28.61|28.96|28.66|28.88|28.58|80
1640308500000|2021-12-24 01:15:00|28.92|28.62|28.85|28.55|28.92|28.62|28.83|28.53|67
1640308800000|2021-12-24 01:20:00|28.84|28.54|28.84|28.54|28.87|28.57|28.81|28.51|52
1640309100000|2021-12-24 01:25:00|28.83|28.53|28.83|28.53|28.87|28.57|28.78|28.48|41
1640309400000|2021-12-24 01:30:00|28.84|28.54|28.89|28.59|28.92|28.62|28.84|28.54|64
1640309700000|2021-12-24 01:35:00|28.88|28.58|28.87|28.57|28.9|28.6|28.83|28.53|67
1640310000000|2021-12-24 01:40:00|28.86|28.56|28.85|28.55|28.9|28.6|28.83|28.53|43
1640310300000|2021-12-24 01:45:00|28.86|28.56|28.86|28.56|28.89|28.59|28.85|28.55|42
1640310600000|2021-12-24 01:50:00|28.85|28.55|28.83|28.53|28.87|28.57|28.78|28.48|45
1640310900000|2021-12-24 01:55:00|28.84|28.54|28.86|28.56|28.89|28.59|28.81|28.51|33
1640311200000|2021-12-24 02:00:00|28.87|28.57|28.81|28.51|28.87|28.57|28.81|28.51|61
1640311500000|2021-12-24 02:05:00|28.79|28.49|28.77|28.47|28.8|28.5|28.73|28.43|70
1640311800000|2021-12-24 02:10:00|28.78|28.48|28.67|28.37|28.78|28.48|28.66|28.36|58
1640312100000|2021-12-24 02:15:00|28.68|28.38|28.7|28.4|28.7|28.4|28.63|28.33|33
1640312400000|2021-12-24 02:20:00|28.68|28.38|28.65|28.35|28.7|28.4|28.62|28.32|44
1640312700000|2021-12-24 02:25:00|28.63|28.33|28.7|28.4|28.71|28.41|28.63|28.33|63
1640313000000|2021-12-24 02:30:00|28.67|28.37|28.75|28.45|28.75|28.45|28.67|28.37|38
1640313300000|2021-12-24 02:35:00|28.76|28.46|28.75|28.45|28.76|28.46|28.72|28.42|56
1640313600000|2021-12-24 02:40:00|28.74|28.44|28.66|28.36|28.74|28.44|28.65|28.35|93
1640313900000|2021-12-24 02:45:00|28.64|28.34|28.65|28.35|28.67|28.37|28.63|28.33|41
1640314200000|2021-12-24 02:50:00|28.64|28.34|28.65|28.35|28.66|28.36|28.62|28.32|38
1640314500000|2021-12-24 02:55:00|28.66|28.36|28.65|28.35|28.66|28.36|28.62|28.32|67
1640314800000|2021-12-24 03:00:00|28.64|28.34|28.56|28.26|28.65|28.35|28.55|28.25|48
1640315100000|2021-12-24 03:05:00|28.57|28.27|28.55|28.25|28.59|28.29|28.52|28.22|52
1640315400000|2021-12-24 03:10:00|28.54|28.24|28.57|28.27|28.58|28.28|28.52|28.22|52
1640315700000|2021-12-24 03:15:00|28.58|28.28|28.56|28.26|28.61|28.31|28.55|28.25|39
1640316000000|2021-12-24 03:20:00|28.57|28.27|28.59|28.29|28.64|28.34|28.56|28.26|66
1640316300000|2021-12-24 03:25:00|28.6|28.3|28.51|28.21|28.6|28.3|28.47|28.17|58
1640316600000|2021-12-24 03:30:00|28.5|28.2|28.48|28.18|28.54|28.24|28.48|28.18|63
1640316900000|2021-12-24 03:35:00|28.49|28.19|28.5|28.2|28.51|28.21|28.47|28.17|51
1640317200000|2021-12-24 03:40:00|28.47|28.17|28.49|28.19|28.52|28.22|28.47|28.17|41
1640317500000|2021-12-24 03:45:00|28.5|28.2|28.5|28.2|28.53|28.23|28.48|28.18|57
1640317800000|2021-12-24 03:50:00|28.49|28.19|28.43|28.13|28.5|28.2|28.35|28.05|57
1640318100000|2021-12-24 03:55:00|28.42|28.12|28.49|28.19|28.49|28.19|28.4|28.1|55
1640318400000|2021-12-24 04:00:00|28.48|28.18|28.43|28.13|28.49|28.19|28.4|28.1|72
1640318700000|2021-12-24 04:05:00|28.44|28.14|28.45|28.15|28.46|28.16|28.41|28.11|40
1640319000000|2021-12-24 04:10:00|28.44|28.14|28.46|28.16|28.46|28.16|28.43|28.13|45
1640319300000|2021-12-24 04:15:00|28.45|28.15|28.43|28.13|28.47|28.17|28.43|28.13|37
1640319600000|2021-12-24 04:20:00|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|34
1640319900000|2021-12-24 04:25:00|28.45|28.15|28.48|28.18|28.48|28.18|28.45|28.15|20
1640320200000|2021-12-24 04:30:00|28.49|28.19|28.48|28.18|28.5|28.2|28.46|28.16|32
1640320500000|2021-12-24 04:35:00|28.47|28.17|28.48|28.18|28.48|28.18|28.46|28.16|22
1640320800000|2021-12-24 04:40:00|28.49|28.19|28.53|28.23|28.53|28.23|28.48|28.18|29
1640321100000|2021-12-24 04:45:00|28.52|28.22|28.53|28.23|28.54|28.24|28.52|28.22|40
1640321400000|2021-12-24 04:50:00|28.52|28.22|28.57|28.27|28.57|28.27|28.52|28.22|22
1640321700000|2021-12-24 04:55:00|28.56|28.26|28.53|28.23|28.57|28.27|28.53|28.23|20
1640322000000|2021-12-24 05:00:00|28.54|28.24|28.46|28.16|28.54|28.24|28.43|28.13|37
1640322300000|2021-12-24 05:05:00|28.45|28.15|28.35|28.05|28.46|28.16|28.35|28.05|45
1640322600000|2021-12-24 05:10:00|28.34|28.04|28.4|28.1|28.42|28.12|28.34|28.04|53
1640322900000|2021-12-24 05:15:00|28.41|28.11|28.44|28.14|28.44|28.14|28.4|28.1|44
1640323200000|2021-12-24 05:20:00|28.41|28.11|28.44|28.14|28.45|28.15|28.4|28.1|40
1640323500000|2021-12-24 05:25:00|28.43|28.13|28.17|27.87|28.44|28.14|28.16|27.86|99
1640323800000|2021-12-24 05:30:00|28.18|27.88|28.26|27.96|28.27|27.97|28.18|27.88|69
1640324100000|2021-12-24 05:35:00|28.25|27.95|28.29|27.99|28.31|28.01|28.22|27.92|94
1640324400000|2021-12-24 05:40:00|28.3|28|28.32|28.02|28.32|28.02|28.26|27.96|42
1640324700000|2021-12-24 05:45:00|28.33|28.03|28.3|28|28.35|28.05|28.29|27.99|53
1640325000000|2021-12-24 05:50:00|28.31|28.01|28.33|28.03|28.35|28.05|28.29|27.99|72
1640325300000|2021-12-24 05:55:00|28.34|28.04|28.36|28.06|28.36|28.06|28.32|28.02|41
1640325600000|2021-12-24 06:00:00|28.35|28.05|28.32|28.02|28.36|28.06|28.28|27.98|45
1640325900000|2021-12-24 06:05:00|28.31|28.01|28.31|28.01|28.37|28.07|28.29|27.99|61
1640326200000|2021-12-24 06:10:00|28.3|28|28.24|27.94|28.3|28|28.23|27.93|55
1640326500000|2021-12-24 06:15:00|28.23|27.93|28.24|27.94|28.26|27.96|28.18|27.88|69
1640326800000|2021-12-24 06:20:00|28.23|27.93|28.22|27.92|28.23|27.93|28.13|27.83|59
1640327100000|2021-12-24 06:25:00|28.21|27.91|28.23|27.93|28.25|27.95|28.2|27.9|71
1640327400000|2021-12-24 06:30:00|28.24|27.94|28.26|27.96|28.27|27.97|28.2|27.9|82
1640327700000|2021-12-24 06:35:00|28.27|27.97|28.28|27.98|28.31|28.01|28.26|27.96|63
1640328000000|2021-12-24 06:40:00|28.29|27.99|28.31|28.01|28.32|28.02|28.25|27.95|33
1640328300000|2021-12-24 06:45:00|28.3|28|28.34|28.04|28.38|28.08|28.3|28|53
1640328600000|2021-12-24 06:50:00|28.35|28.05|28.32|28.02|28.37|28.07|28.27|27.97|52
1640328900000|2021-12-24 06:55:00|28.31|28.01|28.28|27.98|28.32|28.02|28.24|27.94|66
1640329200000|2021-12-24 07:00:00|28.27|27.97|28.25|27.95|28.27|27.97|28.2|27.9|66
1640329500000|2021-12-24 07:05:00|28.26|27.96|28.25|27.95|28.28|27.98|28.24|27.94|50
1640329800000|2021-12-24 07:10:00|28.28|27.98|28.33|28.03|28.33|28.03|28.26|27.96|47
1640330100000|2021-12-24 07:15:00|28.34|28.04|28.38|28.08|28.4|28.1|28.33|28.03|81
1640330400000|2021-12-24 07:20:00|28.37|28.07|28.4|28.1|28.41|28.11|28.34|28.04|42
1640330700000|2021-12-24 07:25:00|28.38|28.08|28.38|28.08|28.41|28.11|28.37|28.07|45
1640331000000|2021-12-24 07:30:00|28.39|28.09|28.4|28.1|28.43|28.13|28.39|28.09|68
1640331300000|2021-12-24 07:35:00|28.39|28.09|28.36|28.06|28.39|28.09|28.34|28.04|46
1640331600000|2021-12-24 07:40:00|28.37|28.07|28.38|28.08|28.4|28.1|28.37|28.07|52
1640331900000|2021-12-24 07:45:00|28.39|28.09|28.39|28.09|28.4|28.1|28.35|28.05|43
1640332200000|2021-12-24 07:50:00|28.4|28.1|28.38|28.08|28.41|28.11|28.36|28.06|48
1640332500000|2021-12-24 07:55:00|28.39|28.09|28.39|28.09|28.42|28.12|28.34|28.04|71
1640332800000|2021-12-24 08:00:00|28.38|28.08|28.36|28.06|28.39|28.09|28.34|28.04|48
1640333100000|2021-12-24 08:05:00|28.37|28.07|28.44|28.14|28.44|28.14|28.36|28.06|65
1640333400000|2021-12-24 08:10:00|28.43|28.13|28.56|28.26|28.56|28.26|28.38|28.08|85
1640333700000|2021-12-24 08:15:00|28.57|28.27|28.51|28.21|28.57|28.27|28.48|28.18|40
1640334000000|2021-12-24 08:20:00|28.5|28.2|28.47|28.17|28.53|28.23|28.46|28.16|52
1640334300000|2021-12-24 08:25:00|28.46|28.16|28.59|28.29|28.59|28.29|28.45|28.15|69
1640334600000|2021-12-24 08:30:00|28.6|28.3|28.65|28.35|28.66|28.36|28.59|28.29|34
1640334900000|2021-12-24 08:35:00|28.66|28.36|28.65|28.35|28.68|28.38|28.64|28.34|74
1640335200000|2021-12-24 08:40:00|28.63|28.33|28.59|28.29|28.65|28.35|28.58|28.28|32
1640335500000|2021-12-24 08:45:00|28.58|28.28|28.66|28.36|28.66|28.36|28.57|28.27|59
1640335800000|2021-12-24 08:50:00|28.67|28.37|28.61|28.31|28.69|28.39|28.61|28.31|27
1640336100000|2021-12-24 08:55:00|28.6|28.3|28.6|28.3|28.62|28.32|28.56|28.26|51
1640336400000|2021-12-24 09:00:00|28.59|28.29|28.57|28.27|28.6|28.3|28.49|28.19|57
1640336700000|2021-12-24 09:05:00|28.56|28.26|28.61|28.31|28.62|28.32|28.55|28.25|32
1640337000000|2021-12-24 09:10:00|28.62|28.32|28.61|28.31|28.63|28.33|28.61|28.31|18
1640337300000|2021-12-24 09:15:00|28.58|28.28|28.61|28.31|28.61|28.31|28.58|28.28|70
1640337600000|2021-12-24 09:20:00|28.62|28.32|28.71|28.41|28.71|28.41|28.59|28.29|89
1640337900000|2021-12-24 09:25:00|28.7|28.4|28.73|28.43|28.74|28.44|28.68|28.38|35
1640338200000|2021-12-24 09:30:00|28.72|28.42|28.67|28.37|28.73|28.43|28.65|28.35|46
1640338500000|2021-12-24 09:35:00|28.66|28.36|28.71|28.41|28.72|28.42|28.62|28.32|33
1640338800000|2021-12-24 09:40:00|28.72|28.42|28.73|28.43|28.74|28.44|28.67|28.37|40
1640339100000|2021-12-24 09:45:00|28.72|28.42|28.74|28.44|28.74|28.44|28.72|28.42|19
1640339400000|2021-12-24 09:50:00|28.75|28.45|28.74|28.44|28.76|28.46|28.74|28.44|66
1640339700000|2021-12-24 09:55:00|28.75|28.45|28.74|28.44|28.75|28.45|28.7|28.4|41
1640340000000|2021-12-24 10:00:00|28.75|28.45|28.8|28.5|28.81|28.51|28.74|28.44|29
1640340300000|2021-12-24 10:05:00|28.79|28.49|28.68|28.38|28.8|28.5|28.63|28.33|84
1640340600000|2021-12-24 10:10:00|28.67|28.37|28.7|28.4|28.71|28.41|28.65|28.35|45
1640340900000|2021-12-24 10:15:00|28.69|28.39|28.67|28.37|28.69|28.39|28.66|28.36|67
1640341200000|2021-12-24 10:20:00|28.68|28.38|28.94|28.64|28.94|28.64|28.67|28.37|110
1640341500000|2021-12-24 10:25:00|28.93|28.63|28.96|28.66|28.97|28.67|28.93|28.63|52
1640341800000|2021-12-24 10:30:00|28.95|28.65|29|28.7|29|28.7|28.89|28.59|101
1640342100000|2021-12-24 10:35:00|28.99|28.69|28.94|28.64|28.99|28.69|28.9|28.6|134
1640342400000|2021-12-24 10:40:00|28.91|28.61|28.94|28.64|28.95|28.65|28.91|28.61|56
1640342700000|2021-12-24 10:45:00|28.93|28.63|28.86|28.56|28.93|28.63|28.85|28.55|52
1640343000000|2021-12-24 10:50:00|28.85|28.55|28.77|28.47|28.86|28.56|28.73|28.43|75
1640343300000|2021-12-24 10:55:00|28.78|28.48|28.79|28.49|28.82|28.52|28.78|28.48|77
1640343600000|2021-12-24 11:00:00|28.8|28.5|28.76|28.46|28.81|28.51|28.73|28.43|59
1640343900000|2021-12-24 11:05:00|28.77|28.47|28.81|28.51|28.81|28.51|28.76|28.46|41
1640344200000|2021-12-24 11:10:00|28.8|28.5|28.85|28.55|28.87|28.57|28.8|28.5|51
1640344500000|2021-12-24 11:15:00|28.84|28.54|28.88|28.58|28.89|28.59|28.83|28.53|47
1640344800000|2021-12-24 11:20:00|28.85|28.55|28.92|28.62|28.94|28.64|28.84|28.54|46
1640345100000|2021-12-24 11:25:00|28.93|28.63|28.81|28.51|28.94|28.64|28.77|28.47|46
1640345400000|2021-12-24 11:30:00|28.82|28.52|28.82|28.52|28.83|28.53|28.76|28.46|44
1640345700000|2021-12-24 11:35:00|28.83|28.53|28.81|28.51|28.84|28.54|28.78|28.48|80
1640346000000|2021-12-24 11:40:00|28.8|28.5|28.72|28.42|28.8|28.5|28.72|28.42|51
1640346300000|2021-12-24 11:45:00|28.69|28.39|28.7|28.4|28.8|28.5|28.69|28.39|52
1640346600000|2021-12-24 11:50:00|28.69|28.39|28.57|28.27|28.69|28.39|28.56|28.26|79
1640346900000|2021-12-24 11:55:00|28.58|28.28|28.64|28.34|28.68|28.38|28.56|28.26|81
1640347200000|2021-12-24 12:00:00|28.63|28.33|28.51|28.21|28.66|28.36|28.49|28.19|85
1640347500000|2021-12-24 12:05:00|28.5|28.2|28.46|28.16|28.51|28.21|28.43|28.13|89
1640347800000|2021-12-24 12:10:00|28.45|28.15|28.62|28.32|28.62|28.32|28.44|28.14|72
1640348100000|2021-12-24 12:15:00|28.63|28.33|28.64|28.34|28.65|28.35|28.61|28.31|24
1640348400000|2021-12-24 12:20:00|28.63|28.33|28.71|28.41|28.72|28.42|28.62|28.32|29
1640348700000|2021-12-24 12:25:00|28.7|28.4|28.64|28.34|28.71|28.41|28.61|28.31|47
1640349000000|2021-12-24 12:30:00|28.63|28.33|28.73|28.43|28.73|28.43|28.61|28.31|77
1640349300000|2021-12-24 12:35:00|28.72|28.42|28.62|28.32|28.73|28.43|28.62|28.32|51
1640349600000|2021-12-24 12:40:00|28.63|28.33|28.7|28.4|28.72|28.42|28.6|28.3|51
1640349900000|2021-12-24 12:45:00|28.68|28.38|28.77|28.47|28.8|28.5|28.67|28.37|48
1640350200000|2021-12-24 12:50:00|28.8|28.5|28.77|28.47|28.8|28.5|28.7|28.4|45
1640350500000|2021-12-24 12:55:00|28.74|28.44|28.74|28.44|28.77|28.47|28.72|28.42|41
1640350800000|2021-12-24 13:00:00|28.73|28.43|28.69|28.39|28.73|28.43|28.65|28.35|49
1640351100000|2021-12-24 13:05:00|28.68|28.38|28.62|28.32|28.71|28.41|28.61|28.31|38
1640351400000|2021-12-24 13:10:00|28.59|28.29|28.62|28.32|28.63|28.33|28.59|28.29|25
1640351700000|2021-12-24 13:15:00|28.63|28.33|28.65|28.35|28.65|28.35|28.63|28.33|15
1640352000000|2021-12-24 13:20:00|28.64|28.34|28.62|28.32|28.64|28.34|28.57|28.27|31
1640352300000|2021-12-24 13:25:00|28.61|28.31|28.65|28.35|28.7|28.4|28.61|28.31|57
1640352600000|2021-12-24 13:30:00|28.64|28.34|28.69|28.39|28.69|28.39|28.62|28.32|26
1640352900000|2021-12-24 13:35:00|28.66|28.36|28.66|28.36|28.69|28.39|28.63|28.33|35
1640353200000|2021-12-24 13:40:00|28.67|28.37|28.8|28.5|28.81|28.51|28.67|28.37|56
1640353500000|2021-12-24 13:45:00|28.81|28.51|28.76|28.46|28.83|28.53|28.73|28.43|54
1640353800000|2021-12-24 13:50:00|28.77|28.47|28.72|28.42|28.77|28.47|28.69|28.39|28
1640354100000|2021-12-24 13:55:00|28.73|28.43|28.71|28.41|28.76|28.46|28.68|28.38|59
1640354400000|2021-12-24 14:00:00|28.7|28.4|28.68|28.38|28.72|28.42|28.66|28.36|73
1640354700000|2021-12-24 14:05:00|28.67|28.37|28.72|28.42|28.74|28.44|28.65|28.35|54
1640355000000|2021-12-24 14:10:00|28.71|28.41|28.81|28.51|28.81|28.51|28.71|28.41|59
1640355300000|2021-12-24 14:15:00|28.8|28.5|28.77|28.47|28.81|28.51|28.73|28.43|42
1640355600000|2021-12-24 14:20:00|28.78|28.48|28.68|28.38|28.79|28.49|28.65|28.35|50
1640355900000|2021-12-24 14:25:00|28.65|28.35|28.74|28.44|28.76|28.46|28.63|28.33|58
1640356200000|2021-12-24 14:30:00|28.73|28.43|28.76|28.46|28.77|28.47|28.73|28.43|32
1640356500000|2021-12-24 14:35:00|28.75|28.45|28.74|28.44|28.76|28.46|28.72|28.42|22
1640356800000|2021-12-24 14:40:00|28.73|28.43|28.75|28.45|28.77|28.47|28.71|28.41|25
1640357100000|2021-12-24 14:45:00|28.76|28.46|28.74|28.44|28.77|28.47|28.72|28.42|26
1640357400000|2021-12-24 14:50:00|28.73|28.43|28.63|28.33|28.77|28.47|28.62|28.32|56
1640357700000|2021-12-24 14:55:00|28.64|28.34|28.35|28.05|28.64|28.34|28.22|27.92|181
1640358000000|2021-12-24 15:00:00|28.34|28.04|27.95|27.65|28.34|28.04|27.91|27.61|223
1640358300000|2021-12-24 15:05:00|27.96|27.66|28.11|27.81|28.2|27.9|27.93|27.63|160
1640358600000|2021-12-24 15:10:00|28.13|27.83|28.12|27.82|28.18|27.88|28.05|27.75|89
1640358900000|2021-12-24 15:15:00|28.13|27.83|28.21|27.91|28.26|27.96|28.12|27.82|121
1640359200000|2021-12-24 15:20:00|28.2|27.9|28.17|27.87|28.23|27.93|28.11|27.81|113
1640359500000|2021-12-24 15:25:00|28.16|27.86|28.23|27.93|28.25|27.95|28.11|27.81|66
1640359800000|2021-12-24 15:30:00|28.24|27.94|28.17|27.87|28.24|27.94|28.12|27.82|67
1640360100000|2021-12-24 15:35:00|28.18|27.88|28.14|27.84|28.19|27.89|28.1|27.8|57
1640360400000|2021-12-24 15:40:00|28.15|27.85|28.16|27.86|28.17|27.87|28.09|27.79|77
1640360700000|2021-12-24 15:45:00|28.17|27.87|28.15|27.85|28.17|27.87|28.12|27.82|55
1640361000000|2021-12-24 15:50:00|28.16|27.86|28.26|27.96|28.26|27.96|28.15|27.85|97
1640361300000|2021-12-24 15:55:00|28.27|27.97|28.25|27.95|28.31|28.01|28.25|27.95|82
1640361600000|2021-12-24 16:00:00|28.24|27.94|28.38|28.08|28.4|28.1|28.18|27.88|76
1640361900000|2021-12-24 16:05:00|28.37|28.07|28.39|28.09|28.43|28.13|28.36|28.06|36
1640362200000|2021-12-24 16:10:00|28.4|28.1|28.48|28.18|28.51|28.21|28.36|28.06|94
1640362500000|2021-12-24 16:15:00|28.47|28.17|28.34|28.04|28.52|28.22|28.34|28.04|50
1640362800000|2021-12-24 16:20:00|28.33|28.03|28.38|28.08|28.4|28.1|28.32|28.02|55
1640363100000|2021-12-24 16:25:00|28.39|28.09|28.43|28.13|28.43|28.13|28.37|28.07|59
1640363400000|2021-12-24 16:30:00|28.44|28.14|28.36|28.06|28.44|28.14|28.34|28.04|79
1640363700000|2021-12-24 16:35:00|28.37|28.07|28.36|28.06|28.38|28.08|28.32|28.02|38
1640364000000|2021-12-24 16:40:00|28.37|28.07|28.18|27.88|28.39|28.09|28.15|27.85|132
1640364300000|2021-12-24 16:45:00|28.19|27.89|28.26|27.96|28.42|28.12|28.18|27.88|99
1640364600000|2021-12-24 16:50:00|28.27|27.97|28.31|28.01|28.34|28.04|28.27|27.97|44
1640364900000|2021-12-24 16:55:00|28.32|28.02|28.34|28.04|28.36|28.06|28.24|27.94|72
1640365200000|2021-12-24 17:00:00|28.33|28.03|28.33|28.03|28.45|28.15|28.29|27.99|95
1640365500000|2021-12-24 17:05:00|28.32|28.02|28.24|27.94|28.37|28.07|28.24|27.94|69
1640365800000|2021-12-24 17:10:00|28.25|27.95|28.25|27.95|28.25|27.95|28.2|27.9|37
1640366100000|2021-12-24 17:15:00|28.26|27.96|28.15|27.85|28.26|27.96|28.15|27.85|60
1640366400000|2021-12-24 17:20:00|28.16|27.86|28.18|27.88|28.2|27.9|28.15|27.85|36
1640366700000|2021-12-24 17:25:00|28.19|27.89|28.15|27.85|28.2|27.9|28.11|27.81|88
1640367000000|2021-12-24 17:30:00|28.16|27.86|28.21|27.91|28.22|27.92|28.15|27.85|72
1640367300000|2021-12-24 17:35:00|28.2|27.9|28.27|27.97|28.27|27.97|28.17|27.87|39
1640367600000|2021-12-24 17:40:00|28.26|27.96|28.24|27.94|28.27|27.97|28.23|27.93|30
1640367900000|2021-12-24 17:45:00|28.23|27.93|28.28|27.98|28.29|27.99|28.23|27.93|62
1640368200000|2021-12-24 17:50:00|28.29|27.99|28.34|28.04|28.36|28.06|28.26|27.96|43
1640368500000|2021-12-24 17:55:00|28.3|28|28.37|28.07|28.41|28.11|28.3|28|57
1640368800000|2021-12-24 18:00:00|28.38|28.08|28.41|28.11|28.41|28.11|28.34|28.04|42
1640369100000|2021-12-24 18:05:00|28.4|28.1|28.42|28.12|28.45|28.15|28.37|28.07|32
1640369400000|2021-12-24 18:10:00|28.41|28.11|28.38|28.08|28.44|28.14|28.36|28.06|54
1640369700000|2021-12-24 18:15:00|28.34|28.04|28.35|28.05|28.39|28.09|28.33|28.03|46
1640370000000|2021-12-24 18:20:00|28.36|28.06|28.39|28.09|28.39|28.09|28.31|28.01|38
1640370300000|2021-12-24 18:25:00|28.4|28.1|28.39|28.09|28.42|28.12|28.32|28.02|71
1640370600000|2021-12-24 18:30:00|28.38|28.08|28.4|28.1|28.41|28.11|28.38|28.08|49
1640370900000|2021-12-24 18:35:00|28.41|28.11|28.42|28.12|28.44|28.14|28.39|28.09|32
1640371200000|2021-12-24 18:40:00|28.43|28.13|28.37|28.07|28.43|28.13|28.32|28.02|59
1640371500000|2021-12-24 18:45:00|28.36|28.06|28.43|28.13|28.48|28.18|28.35|28.05|81
1640371800000|2021-12-24 18:50:00|28.42|28.12|28.41|28.11|28.47|28.17|28.39|28.09|75
1640372100000|2021-12-24 18:55:00|28.42|28.12|28.49|28.19|28.49|28.19|28.4|28.1|49
1640372400000|2021-12-24 19:00:00|28.48|28.18|28.45|28.15|28.49|28.19|28.45|28.15|68
1640372700000|2021-12-24 19:05:00|28.46|28.16|28.54|28.24|28.57|28.27|28.41|28.11|55
1640373000000|2021-12-24 19:10:00|28.55|28.25|28.53|28.23|28.56|28.26|28.52|28.22|47
1640373300000|2021-12-24 19:15:00|28.52|28.22|28.38|28.08|28.53|28.23|28.36|28.06|61
1640373600000|2021-12-24 19:20:00|28.39|28.09|28.26|27.96|28.39|28.09|28.22|27.92|76
1640373900000|2021-12-24 19:25:00|28.25|27.95|28.28|27.98|28.29|27.99|28.24|27.94|61
1640374200000|2021-12-24 19:30:00|28.27|27.97|28.15|27.85|28.28|27.98|28.15|27.85|70
1640374500000|2021-12-24 19:35:00|28.14|27.84|28.22|27.92|28.22|27.92|28.11|27.81|64
1640374800000|2021-12-24 19:40:00|28.21|27.91|28.11|27.81|28.22|27.92|28.04|27.74|110
1640375100000|2021-12-24 19:45:00|28.1|27.8|28.11|27.81|28.17|27.87|28.06|27.76|84
1640375400000|2021-12-24 19:50:00|28.07|27.77|28.03|27.73|28.09|27.79|27.99|27.69|39
1640375700000|2021-12-24 19:55:00|28.02|27.72|27.95|27.65|28.06|27.76|27.89|27.59|102
1640376000000|2021-12-24 20:00:00|27.96|27.66|28.01|27.71|28.07|27.77|27.86|27.56|198
1640376300000|2021-12-24 20:05:00|28.02|27.72|28.01|27.71|28.03|27.73|27.93|27.63|84
1640376600000|2021-12-24 20:10:00|28.02|27.72|28.16|27.86|28.17|27.87|28.02|27.72|63
1640376900000|2021-12-24 20:15:00|28.17|27.87|28.12|27.82|28.21|27.91|28.1|27.8|86
1640377200000|2021-12-24 20:20:00|28.11|27.81|28.08|27.78|28.13|27.83|28.04|27.74|82
1640377500000|2021-12-24 20:25:00|28.07|27.77|28.1|27.8|28.16|27.86|28.07|27.77|73
1640377800000|2021-12-24 20:30:00|28.09|27.79|28.11|27.81|28.12|27.82|28.05|27.75|59
1640378100000|2021-12-24 20:35:00|28.1|27.8|28.16|27.86|28.16|27.86|28.09|27.79|46
1640378400000|2021-12-24 20:40:00|28.15|27.85|28.19|27.89|28.2|27.9|28.14|27.84|58
1640378700000|2021-12-24 20:45:00|28.2|27.9|28.25|27.95|28.26|27.96|28.16|27.86|57
1640379000000|2021-12-24 20:50:00|28.24|27.94|28.21|27.91|28.25|27.95|28.13|27.83|45
1640379300000|2021-12-24 20:55:00|28.2|27.9|28.21|27.91|28.22|27.92|28.15|27.85|40
1640379600000|2021-12-24 21:00:00|28.2|27.9|28.2|27.9|28.21|27.91|28.15|27.85|55
1640379900000|2021-12-24 21:05:00|28.19|27.89|28.21|27.91|28.21|27.91|28.12|27.82|43
1640380200000|2021-12-24 21:10:00|28.2|27.9|28.17|27.87|28.23|27.93|28.13|27.83|35
1640380500000|2021-12-24 21:15:00|28.18|27.88|28.15|27.85|28.18|27.88|28.1|27.8|44
1640380800000|2021-12-24 21:20:00|28.16|27.86|28.16|27.86|28.18|27.88|28.12|27.82|52
1640381100000|2021-12-24 21:25:00|28.17|27.87|28.25|27.95|28.25|27.95|28.16|27.86|68
1640381400000|2021-12-24 21:30:00|28.26|27.96|28.13|27.83|28.26|27.96|28.13|27.83|29
1640381700000|2021-12-24 21:35:00|28.12|27.82|28.12|27.82|28.13|27.83|28.04|27.74|71
1640382000000|2021-12-24 21:40:00|28.11|27.81|28.16|27.86|28.22|27.92|28.08|27.78|68
1640382300000|2021-12-24 21:45:00|28.15|27.85|28.17|27.87|28.2|27.9|28.13|27.83|43
1640382600000|2021-12-24 21:50:00|28.18|27.88|28.19|27.89|28.21|27.91|28.15|27.85|19
1640382900000|2021-12-24 21:55:00|28.2|27.9|28.14|27.84|28.2|27.9|28.14|27.84|59
1640505300000|2021-12-26 07:55:00|28.19|27.89|28.88|28.58|28.88|28.58|28.19|27.89|3
1640505600000|2021-12-26 08:00:00|28.83|28.53|28.82|28.52|28.86|28.56|28.82|28.52|39
1640505900000|2021-12-26 08:05:00|28.83|28.53|28.88|28.58|28.89|28.59|28.82|28.52|36
1640506200000|2021-12-26 08:10:00|28.89|28.59|28.89|28.59|28.9|28.6|28.84|28.54|60
1640506500000|2021-12-26 08:15:00|28.9|28.6|28.97|28.67|28.97|28.67|28.9|28.6|40
1640506800000|2021-12-26 08:20:00|28.96|28.66|29.01|28.71|29.03|28.73|28.93|28.63|49
1640507100000|2021-12-26 08:25:00|29.02|28.72|29.02|28.72|29.03|28.73|28.99|28.69|43
1640507400000|2021-12-26 08:30:00|29.03|28.73|29.01|28.71|29.03|28.73|28.97|28.67|23
1640507700000|2021-12-26 08:35:00|29.02|28.72|28.99|28.69|29.02|28.72|28.95|28.65|18
1640508000000|2021-12-26 08:40:00|28.98|28.68|28.96|28.66|28.99|28.69|28.95|28.65|39
1640508300000|2021-12-26 08:45:00|28.97|28.67|28.86|28.56|28.97|28.67|28.81|28.51|67
1640508600000|2021-12-26 08:50:00|28.87|28.57|28.87|28.57|28.9|28.6|28.85|28.55|35
1640508900000|2021-12-26 08:55:00|28.86|28.56|28.89|28.59|28.89|28.59|28.81|28.51|52
1640509200000|2021-12-26 09:00:00|28.88|28.58|28.87|28.57|28.9|28.6|28.85|28.55|61
1640509500000|2021-12-26 09:05:00|28.88|28.58|28.89|28.59|28.9|28.6|28.84|28.54|38
1640509800000|2021-12-26 09:10:00|28.88|28.58|28.92|28.62|28.93|28.63|28.83|28.53|39
1640510100000|2021-12-26 09:15:00|28.91|28.61|28.94|28.64|28.94|28.64|28.86|28.56|31
1640510400000|2021-12-26 09:20:00|28.95|28.65|28.95|28.65|28.96|28.66|28.9|28.6|35
1640510700000|2021-12-26 09:25:00|28.96|28.66|28.96|28.66|28.96|28.66|28.95|28.65|23
1640511000000|2021-12-26 09:30:00|28.95|28.65|28.97|28.67|28.98|28.68|28.9|28.6|49
1640511300000|2021-12-26 09:35:00|28.96|28.66|29.01|28.71|29.02|28.72|28.96|28.66|26
1640511600000|2021-12-26 09:40:00|29.02|28.72|29.03|28.73|29.05|28.75|28.99|28.69|43
1640511900000|2021-12-26 09:45:00|29.04|28.74|29.14|28.84|29.15|28.85|29.04|28.74|63
1640512200000|2021-12-26 09:50:00|29.15|28.85|29.06|28.76|29.15|28.85|29.03|28.73|68
1640512500000|2021-12-26 09:55:00|29.05|28.75|29.09|28.79|29.13|28.83|29.04|28.74|92
1640512800000|2021-12-26 10:00:00|29.1|28.8|29.08|28.78|29.11|28.81|29.05|28.75|61
1640513100000|2021-12-26 10:05:00|29.07|28.77|29.07|28.77|29.08|28.78|29.02|28.72|48
1640513400000|2021-12-26 10:10:00|29.08|28.78|29.05|28.75|29.1|28.8|29.04|28.74|52
1640513700000|2021-12-26 10:15:00|29.06|28.76|29.05|28.75|29.06|28.76|29|28.7|34
1640514000000|2021-12-26 10:20:00|29.04|28.74|29|28.7|29.05|28.75|28.97|28.67|37
1640514300000|2021-12-26 10:25:00|29.01|28.71|29.05|28.75|29.08|28.78|29.01|28.71|43
1640514600000|2021-12-26 10:30:00|29.06|28.76|29.06|28.76|29.07|28.77|29.01|28.71|33
1640514900000|2021-12-26 10:35:00|29.05|28.75|29.16|28.86|29.16|28.86|29.01|28.71|74
1640515200000|2021-12-26 10:40:00|29.15|28.85|29.14|28.84|29.16|28.86|29.12|28.82|50
1640515500000|2021-12-26 10:45:00|29.15|28.85|29.16|28.86|29.17|28.87|29.13|28.83|68
1640515800000|2021-12-26 10:50:00|29.17|28.87|29.13|28.83|29.17|28.87|29.09|28.79|33
1640516100000|2021-12-26 10:55:00|29.12|28.82|29.21|28.91|29.22|28.92|29.11|28.81|82
1640516400000|2021-12-26 11:00:00|29.22|28.92|29.25|28.95|29.26|28.96|29.21|28.91|65
1640516700000|2021-12-26 11:05:00|29.26|28.96|29.26|28.96|29.27|28.97|29.22|28.92|53
1640517000000|2021-12-26 11:10:00|29.27|28.97|29.24|28.94|29.28|28.98|29.22|28.92|46
1640517300000|2021-12-26 11:15:00|29.23|28.93|29.26|28.96|29.26|28.96|29.22|28.92|90
1640517600000|2021-12-26 11:20:00|29.22|28.92|29.24|28.94|29.26|28.96|29.22|28.92|34
1640517900000|2021-12-26 11:25:00|29.25|28.95|29.29|28.99|29.3|29|29.21|28.91|51
1640518200000|2021-12-26 11:30:00|29.28|28.98|29.26|28.96|29.3|29|29.22|28.92|56
1640518500000|2021-12-26 11:35:00|29.25|28.95|29.16|28.86|29.25|28.95|29.1|28.8|102
1640518800000|2021-12-26 11:40:00|29.15|28.85|29.15|28.85|29.15|28.85|29.06|28.76|69
1640519100000|2021-12-26 11:45:00|29.14|28.84|28.96|28.66|29.17|28.87|28.85|28.55|139
1640519400000|2021-12-26 11:50:00|28.95|28.65|29.05|28.75|29.06|28.76|28.94|28.64|112
1640519700000|2021-12-26 11:55:00|29.04|28.74|29|28.7|29.04|28.74|28.97|28.67|73
1640520000000|2021-12-26 12:00:00|29.01|28.71|29.06|28.76|29.08|28.78|28.91|28.61|107
1640520300000|2021-12-26 12:05:00|29.05|28.75|29.07|28.77|29.09|28.79|29.01|28.71|45
1640520600000|2021-12-26 12:10:00|29.06|28.76|29.07|28.77|29.08|28.78|29.03|28.73|46
1640520900000|2021-12-26 12:15:00|29.06|28.76|29.09|28.79|29.09|28.79|29.03|28.73|27
1640521200000|2021-12-26 12:20:00|29.1|28.8|29.06|28.76|29.11|28.81|29.04|28.74|53
1640521500000|2021-12-26 12:25:00|29.05|28.75|28.98|28.68|29.05|28.75|28.93|28.63|71
1640521800000|2021-12-26 12:30:00|28.99|28.69|28.96|28.66|29.01|28.71|28.96|28.66|48
1640522100000|2021-12-26 12:35:00|28.97|28.67|29.03|28.73|29.05|28.75|28.96|28.66|63
1640522400000|2021-12-26 12:40:00|29.02|28.72|29.05|28.75|29.07|28.77|29.01|28.71|59
1640522700000|2021-12-26 12:45:00|29.06|28.76|29.09|28.79|29.09|28.79|29.03|28.73|47
1640523000000|2021-12-26 12:50:00|29.08|28.78|29.03|28.73|29.09|28.79|29.01|28.71|56
1640523300000|2021-12-26 12:55:00|29.06|28.76|28.99|28.69|29.06|28.76|28.99|28.69|54
1640523600000|2021-12-26 13:00:00|29|28.7|28.98|28.68|29|28.7|28.94|28.64|35
1640523900000|2021-12-26 13:05:00|28.97|28.67|29.01|28.71|29.03|28.73|28.97|28.67|71
1640524200000|2021-12-26 13:10:00|29|28.7|28.96|28.66|29.01|28.71|28.93|28.63|70
1640524500000|2021-12-26 13:15:00|28.97|28.67|28.96|28.66|29.01|28.71|28.93|28.63|68
1640524800000|2021-12-26 13:20:00|28.97|28.67|28.94|28.64|28.97|28.67|28.91|28.61|59
1640525100000|2021-12-26 13:25:00|28.95|28.65|28.85|28.55|28.96|28.66|28.85|28.55|32
1640525400000|2021-12-26 13:30:00|28.86|28.56|28.95|28.65|28.96|28.66|28.85|28.55|97
1640525700000|2021-12-26 13:35:00|28.96|28.66|28.94|28.64|28.96|28.66|28.91|28.61|21
1640526000000|2021-12-26 13:40:00|28.93|28.63|28.88|28.58|28.94|28.64|28.88|28.58|39
1640526300000|2021-12-26 13:45:00|28.89|28.59|28.89|28.59|28.91|28.61|28.86|28.56|56
1640526600000|2021-12-26 13:50:00|28.88|28.58|28.85|28.55|28.88|28.58|28.83|28.53|62
1640526900000|2021-12-26 13:55:00|28.86|28.56|28.84|28.54|28.88|28.58|28.83|28.53|51
1640527200000|2021-12-26 14:00:00|28.85|28.55|28.85|28.55|28.86|28.56|28.81|28.51|43
1640527500000|2021-12-26 14:05:00|28.84|28.54|28.82|28.52|28.85|28.55|28.78|28.48|56
1640527800000|2021-12-26 14:10:00|28.81|28.51|28.8|28.5|28.84|28.54|28.76|28.46|65
1640528100000|2021-12-26 14:15:00|28.79|28.49|28.75|28.45|28.79|28.49|28.69|28.39|75
1640528400000|2021-12-26 14:20:00|28.74|28.44|28.75|28.45|28.78|28.48|28.7|28.4|42
1640528700000|2021-12-26 14:25:00|28.76|28.46|28.74|28.44|28.77|28.47|28.7|28.4|63
1640529000000|2021-12-26 14:30:00|28.75|28.45|28.77|28.47|28.8|28.5|28.7|28.4|62
1640529300000|2021-12-26 14:35:00|28.78|28.48|28.77|28.47|28.8|28.5|28.76|28.46|34
1640529600000|2021-12-26 14:40:00|28.78|28.48|28.82|28.52|28.83|28.53|28.73|28.43|33
1640529900000|2021-12-26 14:45:00|28.81|28.51|28.77|28.47|28.82|28.52|28.7|28.4|101
1640530200000|2021-12-26 14:50:00|28.76|28.46|28.84|28.54|28.84|28.54|28.76|28.46|45
1640530500000|2021-12-26 14:55:00|28.85|28.55|28.79|28.49|28.85|28.55|28.78|28.48|41
1640530800000|2021-12-26 15:00:00|28.8|28.5|28.79|28.49|28.8|28.5|28.74|28.44|48
1640531100000|2021-12-26 15:05:00|28.8|28.5|28.81|28.51|28.81|28.51|28.75|28.45|45
1640531400000|2021-12-26 15:10:00|28.8|28.5|28.79|28.49|28.8|28.5|28.73|28.43|39
1640531700000|2021-12-26 15:15:00|28.78|28.48|28.88|28.58|28.89|28.59|28.78|28.48|54
1640532000000|2021-12-26 15:20:00|28.89|28.59|28.96|28.66|28.98|28.68|28.85|28.55|98
1640532300000|2021-12-26 15:25:00|28.95|28.65|28.93|28.63|28.96|28.66|28.89|28.59|50
1640532600000|2021-12-26 15:30:00|28.94|28.64|28.94|28.64|28.96|28.66|28.91|28.61|36
1640532900000|2021-12-26 15:35:00|28.93|28.63|28.95|28.65|28.96|28.66|28.93|28.63|43
1640533200000|2021-12-26 15:40:00|28.96|28.66|28.96|28.66|28.97|28.67|28.91|28.61|39
1640533500000|2021-12-26 15:45:00|28.95|28.65|28.85|28.55|28.95|28.65|28.85|28.55|36
1640533800000|2021-12-26 15:50:00|28.86|28.56|28.92|28.62|28.94|28.64|28.85|28.55|88
1640534100000|2021-12-26 15:55:00|28.93|28.63|28.92|28.62|28.93|28.63|28.87|28.57|28
1640534400000|2021-12-26 16:00:00|28.93|28.63|28.96|28.66|28.99|28.69|28.89|28.59|73
1640534700000|2021-12-26 16:05:00|28.95|28.65|28.94|28.64|28.98|28.68|28.9|28.6|63
1640535000000|2021-12-26 16:10:00|28.93|28.63|28.92|28.62|28.95|28.65|28.87|28.57|60
1640535300000|2021-12-26 16:15:00|28.91|28.61|28.93|28.63|28.96|28.66|28.91|28.61|41
1640535600000|2021-12-26 16:20:00|28.94|28.64|29.06|28.76|29.06|28.76|28.87|28.57|42
1640535900000|2021-12-26 16:25:00|29.07|28.77|29.1|28.8|29.1|28.8|29.04|28.74|38
1640536200000|2021-12-26 16:30:00|29.09|28.79|29.12|28.82|29.15|28.85|29.09|28.79|74
1640536500000|2021-12-26 16:35:00|29.13|28.83|29.09|28.79|29.15|28.85|29.04|28.74|51
1640536800000|2021-12-26 16:40:00|29.05|28.75|29.1|28.8|29.1|28.8|29.05|28.75|29
1640537100000|2021-12-26 16:45:00|29.09|28.79|29.08|28.78|29.13|28.83|29.06|28.76|57
1640537400000|2021-12-26 16:50:00|29.09|28.79|29.1|28.8|29.1|28.8|29.04|28.74|20
1640537700000|2021-12-26 16:55:00|29.11|28.81|29.1|28.8|29.12|28.82|29.06|28.76|51
1640538000000|2021-12-26 17:00:00|29.11|28.81|29.15|28.85|29.17|28.87|29.09|28.79|57
1640538300000|2021-12-26 17:05:00|29.14|28.84|29.09|28.79|29.15|28.85|29.05|28.75|64
1640538600000|2021-12-26 17:10:00|29.1|28.8|29.14|28.84|29.17|28.87|29.09|28.79|69
1640538900000|2021-12-26 17:15:00|29.13|28.83|29.17|28.87|29.17|28.87|29.11|28.81|78
1640539200000|2021-12-26 17:20:00|29.16|28.86|29.23|28.93|29.24|28.94|29.12|28.82|79
1640539500000|2021-12-26 17:25:00|29.24|28.94|29.19|28.89|29.25|28.95|29.17|28.87|56
1640539800000|2021-12-26 17:30:00|29.18|28.88|29.21|28.91|29.21|28.91|29.14|28.84|36
1640540100000|2021-12-26 17:35:00|29.22|28.92|29.26|28.96|29.27|28.97|29.21|28.91|25
1640540400000|2021-12-26 17:40:00|29.27|28.97|29.2|28.9|29.27|28.97|29.17|28.87|80
1640540700000|2021-12-26 17:45:00|29.17|28.87|29.18|28.88|29.22|28.92|29.17|28.87|40
1640541000000|2021-12-26 17:50:00|29.19|28.89|29.28|28.98|29.31|29.01|29.19|28.89|48
1640541300000|2021-12-26 17:55:00|29.27|28.97|29.27|28.97|29.29|28.99|29.21|28.91|53
1640541600000|2021-12-26 18:00:00|29.28|28.98|29.31|29.01|29.32|29.02|29.24|28.94|64
1640541900000|2021-12-26 18:05:00|29.32|29.02|29.32|29.02|29.35|29.05|29.26|28.96|58
1640542200000|2021-12-26 18:10:00|29.31|29.01|29.31|29.01|29.32|29.02|29.24|28.94|38
1640542500000|2021-12-26 18:15:00|29.32|29.02|29.32|29.02|29.33|29.03|29.31|29.01|31
1640542800000|2021-12-26 18:20:00|29.31|29.01|29.39|29.09|29.4|29.1|29.31|29.01|49
1640543100000|2021-12-26 18:25:00|29.35|29.05|29.4|29.1|29.42|29.12|29.35|29.05|50
1640543400000|2021-12-26 18:30:00|29.41|29.11|29.39|29.09|29.41|29.11|29.34|29.04|22
1640543700000|2021-12-26 18:35:00|29.38|29.08|29.35|29.05|29.39|29.09|29.31|29.01|51
1640544000000|2021-12-26 18:40:00|29.39|29.09|29.38|29.08|29.39|29.09|29.34|29.04|34
1640544300000|2021-12-26 18:45:00|29.39|29.09|29.29|28.99|29.39|29.09|29.29|28.99|33
1640544600000|2021-12-26 18:50:00|29.3|29|29.29|28.99|29.32|29.02|29.27|28.97|59
1640544900000|2021-12-26 18:55:00|29.28|28.98|29.39|29.09|29.45|29.15|29.27|28.97|112
1640545200000|2021-12-26 19:00:00|29.4|29.1|29.4|29.1|29.47|29.17|29.36|29.06|41
1640545500000|2021-12-26 19:05:00|29.39|29.09|29.41|29.11|29.42|29.12|29.33|29.03|77
1640545800000|2021-12-26 19:10:00|29.43|29.13|29.4|29.1|29.46|29.16|29.4|29.1|65
1640546100000|2021-12-26 19:15:00|29.41|29.11|29.3|29|29.41|29.11|29.3|29|42
1640546400000|2021-12-26 19:20:00|29.29|28.99|29.34|29.04|29.37|29.07|29.29|28.99|77
1640546700000|2021-12-26 19:25:00|29.37|29.07|29.35|29.05|29.39|29.09|29.34|29.04|47
1640547000000|2021-12-26 19:30:00|29.34|29.04|29.43|29.13|29.43|29.13|29.34|29.04|45
1640547300000|2021-12-26 19:35:00|29.42|29.12|29.43|29.13|29.47|29.17|29.42|29.12|40
1640547600000|2021-12-26 19:40:00|29.44|29.14|29.41|29.11|29.44|29.14|29.38|29.08|64
1640547900000|2021-12-26 19:45:00|29.4|29.1|29.4|29.1|29.41|29.11|29.34|29.04|61
1640548200000|2021-12-26 19:50:00|29.39|29.09|29.42|29.12|29.43|29.13|29.38|29.08|33
1640548500000|2021-12-26 19:55:00|29.43|29.13|29.43|29.13|29.44|29.14|29.37|29.07|27
1640548800000|2021-12-26 20:00:00|29.44|29.14|29.46|29.16|29.46|29.16|29.39|29.09|27
1640549100000|2021-12-26 20:05:00|29.45|29.15|29.46|29.16|29.47|29.17|29.4|29.1|18
1640549400000|2021-12-26 20:10:00|29.45|29.15|29.44|29.14|29.46|29.16|29.4|29.1|27
1640549700000|2021-12-26 20:15:00|29.41|29.11|29.56|29.26|29.58|29.28|29.4|29.1|77
1640550000000|2021-12-26 20:20:00|29.55|29.25|29.47|29.17|29.57|29.27|29.47|29.17|71
1640550300000|2021-12-26 20:25:00|29.48|29.18|29.51|29.21|29.51|29.21|29.44|29.14|53
1640550600000|2021-12-26 20:30:00|29.5|29.2|29.61|29.11|29.63|29.21|29.49|29.07|38
1640550900000|2021-12-26 20:35:00|29.6|29.1|29.6|29.1|29.62|29.12|29.55|29.05|71
1640551200000|2021-12-26 20:40:00|29.59|29.09|29.58|29.08|29.62|29.12|29.52|29.02|43
1640551500000|2021-12-26 20:45:00|29.59|29.09|29.58|29.08|29.59|29.09|29.54|29.04|14
1640551800000|2021-12-26 20:50:00|29.59|29.09|29.59|29.09|29.61|29.11|29.54|29.04|35
1640552100000|2021-12-26 20:55:00|29.58|29.08|29.55|29.05|29.58|29.08|29.55|29.05|62
1640552400000|2021-12-26 21:00:00|29.56|29.06|29.53|29.03|29.56|29.06|29.48|28.98|74
1640552700000|2021-12-26 21:05:00|29.48|28.98|29.47|28.97|29.53|29.03|29.45|28.95|66
1640553000000|2021-12-26 21:10:00|29.46|28.96|29.45|28.95|29.47|28.97|29.37|28.87|84
1640553300000|2021-12-26 21:15:00|29.44|28.94|29.53|29.03|29.53|29.03|29.43|28.93|57
1640553600000|2021-12-26 21:20:00|29.54|29.04|29.57|29.07|29.59|29.09|29.53|29.03|45
1640553900000|2021-12-26 21:25:00|29.56|29.06|29.5|29|29.62|29.12|29.5|29|62
1640554200000|2021-12-26 21:30:00|29.51|29.01|29.56|29.06|29.57|29.07|29.47|28.97|85
1640554500000|2021-12-26 21:35:00|29.57|29.07|29.63|29.13|29.69|29.19|29.57|29.07|138
1640554800000|2021-12-26 21:40:00|29.67|29.17|29.58|29.08|29.69|29.19|29.58|29.08|62
1640555100000|2021-12-26 21:45:00|29.59|29.09|29.67|29.17|29.67|29.17|29.54|29.04|83
1640555400000|2021-12-26 21:50:00|29.66|29.16|29.64|29.14|29.68|29.18|29.59|29.09|89
1640555700000|2021-12-26 21:55:00|29.65|29.15|29.57|29.07|29.66|29.16|29.54|29.04|84
1640556000000|2021-12-26 22:00:00|29.58|29.08|29.53|29.23|29.62|29.23|29.51|29.07|49
1640556300000|2021-12-26 22:05:00|29.52|29.22|29.45|29.15|29.53|29.23|29.42|29.12|62
1640556600000|2021-12-26 22:10:00|29.46|29.16|29.44|29.14|29.46|29.16|29.43|29.13|63
1640556900000|2021-12-26 22:15:00|29.43|29.13|29.44|29.14|29.44|29.14|29.38|29.08|58
1640557200000|2021-12-26 22:20:00|29.45|29.15|29.52|29.22|29.52|29.22|29.41|29.11|50
1640557500000|2021-12-26 22:25:00|29.51|29.21|29.47|29.17|29.52|29.22|29.42|29.12|41
1640557800000|2021-12-26 22:30:00|29.46|29.16|29.49|29.19|29.52|29.22|29.45|29.15|65
1640558100000|2021-12-26 22:35:00|29.5|29.2|29.54|29.24|29.58|29.28|29.43|29.13|85
1640558400000|2021-12-26 22:40:00|29.55|29.25|29.51|29.21|29.57|29.27|29.46|29.16|82
1640558700000|2021-12-26 22:45:00|29.5|29.2|29.46|29.16|29.52|29.22|29.43|29.13|51
1640559000000|2021-12-26 22:50:00|29.5|29.2|29.46|29.16|29.52|29.22|29.42|29.12|69
1640559300000|2021-12-26 22:55:00|29.47|29.17|29.47|29.17|29.49|29.19|29.42|29.12|75
1640559600000|2021-12-26 23:00:00|29.46|29.16|29.36|29.06|29.47|29.17|29.34|29.04|146
1640559900000|2021-12-26 23:05:00|29.35|29.05|29.31|29.01|29.36|29.06|29.29|28.99|73
1640560200000|2021-12-26 23:10:00|29.32|29.02|29.35|29.05|29.36|29.06|29.31|29.01|35
1640560500000|2021-12-26 23:15:00|29.34|29.04|29.34|29.04|29.35|29.05|29.32|29.02|67
1640560800000|2021-12-26 23:20:00|29.33|29.03|29.34|29.04|29.34|29.04|29.28|28.98|120
1640561100000|2021-12-26 23:25:00|29.35|29.05|29.3|29|29.35|29.05|29.26|28.96|111
1640561400000|2021-12-26 23:30:00|29.31|29.01|29.34|29.04|29.35|29.05|29.28|28.98|84
1640561700000|2021-12-26 23:35:00|29.33|29.03|29.35|29.05|29.35|29.05|29.28|28.98|70
1640562000000|2021-12-26 23:40:00|29.34|29.04|29.34|29.04|29.35|29.05|29.33|29.03|60
1640562300000|2021-12-26 23:45:00|29.35|29.05|29.35|29.05|29.36|29.06|29.3|29|38
1640562600000|2021-12-26 23:50:00|29.34|29.04|29.34|29.04|29.35|29.05|29.3|29|51
1640562900000|2021-12-26 23:55:00|29.31|29.01|29.34|29.04|29.35|29.05|29.28|28.98|46
1640563200000|2021-12-27 00:00:00|29.35|29.05|29.41|29.11|29.42|29.12|29.32|29.02|60
1640563500000|2021-12-27 00:05:00|29.43|29.13|29.45|29.15|29.45|29.15|29.36|29.06|41
1640563800000|2021-12-27 00:10:00|29.44|29.14|29.47|29.17|29.47|29.17|29.37|29.07|67
1640564100000|2021-12-27 00:15:00|29.46|29.16|29.43|29.13|29.47|29.17|29.4|29.1|71
1640564400000|2021-12-27 00:20:00|29.44|29.14|29.48|29.18|29.49|29.19|29.4|29.1|48
1640564700000|2021-12-27 00:25:00|29.47|29.17|29.41|29.11|29.48|29.18|29.36|29.06|66
1640565000000|2021-12-27 00:30:00|29.42|29.12|29.47|29.17|29.48|29.18|29.38|29.08|81
1640565300000|2021-12-27 00:35:00|29.46|29.16|29.36|29.06|29.47|29.17|29.3|29|98
1640565600000|2021-12-27 00:40:00|29.37|29.07|29.39|29.09|29.41|29.11|29.28|28.98|100
1640565900000|2021-12-27 00:45:00|29.38|29.08|29.39|29.09|29.45|29.15|29.34|29.04|102
1640566200000|2021-12-27 00:50:00|29.38|29.08|29.4|29.1|29.41|29.11|29.29|28.99|99
1640566500000|2021-12-27 00:55:00|29.41|29.11|29.46|29.16|29.46|29.16|29.41|29.11|63
1640566800000|2021-12-27 01:00:00|29.45|29.15|29.41|29.11|29.46|29.16|29.38|29.08|79
1640567100000|2021-12-27 01:05:00|29.4|29.1|29.43|29.13|29.43|29.13|29.35|29.05|91
1640567400000|2021-12-27 01:10:00|29.44|29.14|29.43|29.13|29.47|29.17|29.36|29.06|102
1640567700000|2021-12-27 01:15:00|29.42|29.12|29.48|29.18|29.49|29.19|29.35|29.05|54
1640568000000|2021-12-27 01:20:00|29.49|29.19|29.57|29.27|29.58|29.28|29.48|29.18|91
1640568300000|2021-12-27 01:25:00|29.58|29.28|29.55|29.25|29.62|29.32|29.51|29.21|77
1640568600000|2021-12-27 01:30:00|29.59|29.29|29.58|29.28|29.61|29.31|29.52|29.22|91
1640568900000|2021-12-27 01:35:00|29.57|29.27|29.6|29.3|29.61|29.31|29.53|29.23|37
1640569200000|2021-12-27 01:40:00|29.61|29.31|29.65|29.35|29.66|29.36|29.54|29.24|68
1640569500000|2021-12-27 01:45:00|29.61|29.31|29.71|29.41|29.75|29.45|29.61|29.31|152
1640569800000|2021-12-27 01:50:00|29.69|29.39|29.75|29.45|29.78|29.48|29.66|29.36|79
1640570100000|2021-12-27 01:55:00|29.76|29.46|29.77|29.47|29.78|29.48|29.7|29.4|67
1640570400000|2021-12-27 02:00:00|29.78|29.48|29.69|29.39|29.81|29.51|29.69|29.39|100
1640570700000|2021-12-27 02:05:00|29.7|29.4|29.75|29.45|29.76|29.46|29.64|29.34|92
1640571000000|2021-12-27 02:10:00|29.74|29.44|29.9|29.6|29.91|29.61|29.73|29.43|94
1640571300000|2021-12-27 02:15:00|29.89|29.59|29.8|29.5|29.9|29.6|29.76|29.46|89
1640571600000|2021-12-27 02:20:00|29.79|29.49|29.82|29.52|29.9|29.6|29.79|29.49|81
1640571900000|2021-12-27 02:25:00|29.83|29.53|29.87|29.57|29.9|29.6|29.73|29.43|87
1640572200000|2021-12-27 02:30:00|29.88|29.58|29.82|29.52|29.9|29.6|29.74|29.44|63
1640572500000|2021-12-27 02:35:00|29.84|29.54|29.87|29.57|29.91|29.61|29.8|29.5|109
1640572800000|2021-12-27 02:40:00|29.89|29.59|29.83|29.53|29.9|29.6|29.78|29.48|70
1640573100000|2021-12-27 02:45:00|29.84|29.54|29.74|29.44|29.85|29.55|29.73|29.43|86
1640573400000|2021-12-27 02:50:00|29.73|29.43|29.8|29.5|29.8|29.5|29.71|29.41|123
1640573700000|2021-12-27 02:55:00|29.79|29.49|29.82|29.52|29.85|29.55|29.79|29.49|95
1640574000000|2021-12-27 03:00:00|29.81|29.51|29.82|29.52|29.83|29.53|29.8|29.5|38
1640574300000|2021-12-27 03:05:00|29.83|29.53|29.84|29.54|29.85|29.55|29.76|29.46|54
1640574600000|2021-12-27 03:10:00|29.85|29.55|29.89|29.59|29.91|29.61|29.84|29.54|49
1640574900000|2021-12-27 03:15:00|29.88|29.58|29.85|29.55|29.89|29.59|29.84|29.54|58
1640575200000|2021-12-27 03:20:00|29.84|29.54|29.8|29.5|29.89|29.59|29.79|29.49|74
1640575500000|2021-12-27 03:25:00|29.79|29.49|29.83|29.53|29.86|29.56|29.77|29.47|60
1640575800000|2021-12-27 03:30:00|29.82|29.52|29.83|29.53|29.84|29.54|29.76|29.46|51
1640576100000|2021-12-27 03:35:00|29.84|29.54|29.84|29.54|29.85|29.55|29.82|29.52|41
1640576400000|2021-12-27 03:40:00|29.79|29.49|29.75|29.45|29.85|29.55|29.74|29.44|76
1640576700000|2021-12-27 03:45:00|29.76|29.46|29.77|29.47|29.81|29.51|29.67|29.37|80
1640577000000|2021-12-27 03:50:00|29.76|29.46|29.77|29.47|29.78|29.48|29.74|29.44|64
1640577300000|2021-12-27 03:55:00|29.78|29.48|29.77|29.47|29.8|29.5|29.71|29.41|63
1640577600000|2021-12-27 04:00:00|29.78|29.48|29.75|29.45|29.78|29.48|29.7|29.4|44
1640577900000|2021-12-27 04:05:00|29.73|29.43|29.78|29.48|29.78|29.48|29.7|29.4|54
1640578200000|2021-12-27 04:10:00|29.77|29.47|29.91|29.61|29.91|29.61|29.75|29.45|76
1640578500000|2021-12-27 04:15:00|29.92|29.62|29.8|29.5|29.92|29.62|29.74|29.44|68
1640578800000|2021-12-27 04:20:00|29.79|29.49|29.79|29.49|29.82|29.52|29.7|29.4|87
1640579100000|2021-12-27 04:25:00|29.78|29.48|29.73|29.43|29.79|29.49|29.72|29.42|57
1640579400000|2021-12-27 04:30:00|29.74|29.44|29.76|29.46|29.77|29.47|29.69|29.39|59
1640579700000|2021-12-27 04:35:00|29.75|29.45|29.75|29.45|29.77|29.47|29.69|29.39|52
1640580000000|2021-12-27 04:40:00|29.74|29.44|29.68|29.38|29.75|29.45|29.65|29.35|49
1640580300000|2021-12-27 04:45:00|29.72|29.42|29.74|29.44|29.74|29.44|29.66|29.36|49
1640580600000|2021-12-27 04:50:00|29.73|29.43|29.73|29.43|29.73|29.43|29.65|29.35|51
1640580900000|2021-12-27 04:55:00|29.72|29.42|29.72|29.42|29.73|29.43|29.65|29.35|25
1640581200000|2021-12-27 05:00:00|29.68|29.38|29.72|29.42|29.73|29.43|29.66|29.36|23
1640581500000|2021-12-27 05:05:00|29.71|29.41|29.71|29.41|29.72|29.42|29.66|29.36|36
1640581800000|2021-12-27 05:10:00|29.72|29.42|29.7|29.4|29.73|29.43|29.69|29.39|48
1640582100000|2021-12-27 05:15:00|29.69|29.39|29.68|29.38|29.7|29.4|29.62|29.32|38
1640582400000|2021-12-27 05:20:00|29.67|29.37|29.71|29.41|29.72|29.42|29.64|29.34|59
1640582700000|2021-12-27 05:25:00|29.72|29.42|29.72|29.42|29.74|29.44|29.64|29.34|52
1640583000000|2021-12-27 05:30:00|29.73|29.43|29.74|29.44|29.74|29.44|29.65|29.35|16
1640583300000|2021-12-27 05:35:00|29.73|29.43|29.74|29.44|29.76|29.46|29.72|29.42|24
1640583600000|2021-12-27 05:40:00|29.75|29.45|29.78|29.48|29.78|29.48|29.68|29.38|45
1640583900000|2021-12-27 05:45:00|29.77|29.47|29.73|29.43|29.78|29.48|29.73|29.43|47
1640584200000|2021-12-27 05:50:00|29.74|29.44|29.7|29.4|29.74|29.44|29.63|29.33|42
1640584500000|2021-12-27 05:55:00|29.69|29.39|29.69|29.39|29.72|29.42|29.61|29.31|47
1640584800000|2021-12-27 06:00:00|29.68|29.38|29.68|29.38|29.7|29.4|29.62|29.32|27
1640585100000|2021-12-27 06:05:00|29.62|29.32|29.65|29.35|29.67|29.37|29.58|29.28|33
1640585400000|2021-12-27 06:10:00|29.63|29.33|29.62|29.32|29.65|29.35|29.57|29.27|40
1640585700000|2021-12-27 06:15:00|29.63|29.33|29.66|29.36|29.66|29.36|29.62|29.32|46
1640586000000|2021-12-27 06:20:00|29.67|29.37|29.7|29.4|29.72|29.42|29.64|29.34|52
1640586300000|2021-12-27 06:25:00|29.71|29.41|29.75|29.45|29.76|29.46|29.65|29.35|50
1640586600000|2021-12-27 06:30:00|29.76|29.46|29.76|29.46|29.8|29.5|29.71|29.41|45
1640586900000|2021-12-27 06:35:00|29.74|29.44|29.75|29.45|29.78|29.48|29.68|29.38|60
1640587200000|2021-12-27 06:40:00|29.76|29.46|29.76|29.46|29.77|29.47|29.74|29.44|29
1640587500000|2021-12-27 06:45:00|29.75|29.45|29.72|29.42|29.76|29.46|29.67|29.37|34
1640587800000|2021-12-27 06:50:00|29.73|29.43|29.74|29.44|29.76|29.46|29.72|29.42|79
1640588100000|2021-12-27 06:55:00|29.73|29.43|29.72|29.42|29.75|29.45|29.64|29.34|66
1640588400000|2021-12-27 07:00:00|29.71|29.41|29.7|29.4|29.73|29.43|29.64|29.34|55
1640588700000|2021-12-27 07:05:00|29.71|29.41|29.72|29.42|29.74|29.44|29.7|29.4|44
1640589000000|2021-12-27 07:10:00|29.7|29.4|29.74|29.44|29.76|29.46|29.68|29.38|71
1640589300000|2021-12-27 07:15:00|29.73|29.43|29.75|29.45|29.77|29.47|29.7|29.4|61
1640589600000|2021-12-27 07:20:00|29.72|29.42|29.72|29.42|29.79|29.49|29.71|29.41|48
1640589900000|2021-12-27 07:25:00|29.71|29.41|29.75|29.45|29.78|29.48|29.7|29.4|69
1640590200000|2021-12-27 07:30:00|29.76|29.46|29.73|29.43|29.85|29.55|29.73|29.43|122
1640590500000|2021-12-27 07:35:00|29.74|29.44|29.73|29.43|29.79|29.49|29.68|29.38|62
1640590800000|2021-12-27 07:40:00|29.72|29.42|29.7|29.4|29.74|29.44|29.7|29.4|38
1640591100000|2021-12-27 07:45:00|29.71|29.41|29.65|29.35|29.71|29.41|29.6|29.3|71
1640591400000|2021-12-27 07:50:00|29.66|29.36|29.68|29.38|29.71|29.41|29.61|29.31|79
1640591700000|2021-12-27 07:55:00|29.69|29.39|29.72|29.42|29.73|29.43|29.68|29.38|43
1640592000000|2021-12-27 08:00:00|29.73|29.43|29.74|29.44|29.78|29.48|29.67|29.37|53
1640592300000|2021-12-27 08:05:00|29.75|29.45|29.81|29.51|29.81|29.51|29.7|29.4|81
1640592600000|2021-12-27 08:10:00|29.8|29.5|29.77|29.47|29.85|29.55|29.74|29.44|75
1640592900000|2021-12-27 08:15:00|29.82|29.52|29.85|29.55|29.85|29.55|29.74|29.44|76
1640593200000|2021-12-27 08:20:00|29.84|29.54|29.91|29.61|29.92|29.62|29.83|29.53|103
1640593500000|2021-12-27 08:25:00|29.92|29.62|30.02|29.72|30.02|29.72|29.91|29.61|89
1640593800000|2021-12-27 08:30:00|30.01|29.71|29.93|29.63|30.02|29.72|29.88|29.58|122
1640594100000|2021-12-27 08:35:00|29.92|29.62|29.89|29.59|29.94|29.64|29.86|29.56|82
1640594400000|2021-12-27 08:40:00|29.88|29.58|29.89|29.59|29.91|29.61|29.86|29.56|72
1640594700000|2021-12-27 08:45:00|29.88|29.58|29.75|29.45|29.89|29.59|29.75|29.45|103
1640595000000|2021-12-27 08:50:00|29.76|29.46|29.73|29.43|29.77|29.47|29.69|29.39|112
1640595300000|2021-12-27 08:55:00|29.74|29.44|29.64|29.34|29.75|29.45|29.6|29.3|68
1640595600000|2021-12-27 09:00:00|29.65|29.35|29.69|29.39|29.72|29.42|29.62|29.32|77
1640595900000|2021-12-27 09:05:00|29.68|29.38|29.61|29.31|29.73|29.43|29.54|29.24|117
1640596200000|2021-12-27 09:10:00|29.62|29.32|29.72|29.42|29.72|29.42|29.58|29.28|113
1640596500000|2021-12-27 09:15:00|29.71|29.41|29.8|29.5|29.81|29.51|29.71|29.41|65
1640596800000|2021-12-27 09:20:00|29.81|29.51|29.85|29.55|29.85|29.55|29.8|29.5|71
1640597100000|2021-12-27 09:25:00|29.86|29.56|29.87|29.57|29.88|29.58|29.79|29.49|41
1640597400000|2021-12-27 09:30:00|29.86|29.56|29.77|29.47|29.93|29.63|29.77|29.47|128
1640597700000|2021-12-27 09:35:00|29.76|29.46|29.76|29.46|29.82|29.52|29.75|29.45|89
1640598000000|2021-12-27 09:40:00|29.75|29.45|29.86|29.56|29.86|29.56|29.71|29.41|77
1640598300000|2021-12-27 09:45:00|29.85|29.55|29.89|29.59|29.9|29.6|29.85|29.55|84
1640598600000|2021-12-27 09:50:00|29.9|29.6|29.87|29.57|29.91|29.61|29.82|29.52|62
1640598900000|2021-12-27 09:55:00|29.88|29.58|29.85|29.55|29.9|29.6|29.82|29.52|56
1640599200000|2021-12-27 10:00:00|29.84|29.54|29.98|29.68|29.98|29.68|29.82|29.52|130
1640599500000|2021-12-27 10:05:00|29.97|29.67|30.02|29.72|30.04|29.74|29.96|29.66|46
1640599800000|2021-12-27 10:10:00|30.01|29.71|29.94|29.64|30.02|29.72|29.92|29.62|67
1640600100000|2021-12-27 10:15:00|29.93|29.63|29.97|29.67|30|29.7|29.91|29.61|70
1640600400000|2021-12-27 10:20:00|29.95|29.65|29.93|29.63|29.96|29.66|29.88|29.58|68
1640600700000|2021-12-27 10:25:00|29.92|29.62|29.98|29.68|29.99|29.69|29.9|29.6|76
1640601000000|2021-12-27 10:30:00|29.99|29.69|29.97|29.67|29.99|29.69|29.9|29.6|62
1640601300000|2021-12-27 10:35:00|29.98|29.68|29.99|29.69|29.99|29.69|29.9|29.6|67
1640601600000|2021-12-27 10:40:00|29.97|29.67|30|29.7|30.01|29.71|29.88|29.58|73
1640601900000|2021-12-27 10:45:00|30.01|29.71|30.02|29.72|30.03|29.73|29.96|29.66|79
1640602200000|2021-12-27 10:50:00|30.03|29.73|29.99|29.69|30.04|29.74|29.95|29.65|84
1640602500000|2021-12-27 10:55:00|30|29.7|30|29.7|30.03|29.73|29.94|29.64|98
1640602800000|2021-12-27 11:00:00|29.99|29.69|29.95|29.65|30|29.7|29.9|29.6|98
1640603100000|2021-12-27 11:05:00|29.97|29.67|29.98|29.68|30.01|29.71|29.91|29.61|59
1640603400000|2021-12-27 11:10:00|29.99|29.69|30.04|29.74|30.07|29.77|29.94|29.64|97
1640603700000|2021-12-27 11:15:00|30.06|29.76|30.05|29.75|30.06|29.76|30.01|29.71|47
1640604000000|2021-12-27 11:20:00|30.04|29.74|30.03|29.73|30.05|29.75|30.01|29.71|65
1640604300000|2021-12-27 11:25:00|30.04|29.74|30.01|29.71|30.04|29.74|30|29.7|52
1640604600000|2021-12-27 11:30:00|30.02|29.72|30.04|29.74|30.04|29.74|29.97|29.67|29
1640604900000|2021-12-27 11:35:00|30.05|29.75|30.06|29.76|30.06|29.76|30.04|29.74|6
1640605200000|2021-12-27 11:40:00|30.07|29.77|30.05|29.75|30.07|29.77|30|29.7|57
1640605500000|2021-12-27 11:45:00|30.06|29.76|30.02|29.72|30.06|29.76|30|29.7|60
1640605800000|2021-12-27 11:50:00|30.01|29.71|30.03|29.73|30.03|29.73|29.99|29.69|43
1640606100000|2021-12-27 11:55:00|30.02|29.72|30.01|29.71|30.03|29.73|29.95|29.65|34
1640606400000|2021-12-27 12:00:00|30.02|29.72|30.07|29.77|30.07|29.77|30.01|29.71|50
1640606700000|2021-12-27 12:05:00|30.06|29.76|30.06|29.76|30.08|29.78|29.99|29.69|90
1640607000000|2021-12-27 12:10:00|30.07|29.77|30.01|29.71|30.07|29.77|29.99|29.69|87
1640607300000|2021-12-27 12:15:00|30|29.7|29.86|29.56|30|29.7|29.83|29.53|95
1640607600000|2021-12-27 12:20:00|29.87|29.57|29.97|29.67|29.99|29.69|29.86|29.56|78
1640607900000|2021-12-27 12:25:00|29.98|29.68|30.04|29.74|30.06|29.76|29.91|29.61|83
1640608200000|2021-12-27 12:30:00|30.03|29.73|30.09|29.79|30.1|29.8|30.02|29.72|89
1640608500000|2021-12-27 12:35:00|30.1|29.8|30.12|29.82|30.14|29.84|30.05|29.75|123
1640608800000|2021-12-27 12:40:00|30.1|29.8|30.13|29.83|30.14|29.84|30.06|29.76|115
1640609100000|2021-12-27 12:45:00|30.12|29.82|30.09|29.79|30.13|29.83|30.04|29.74|138
1640609400000|2021-12-27 12:50:00|30.1|29.8|30.12|29.82|30.14|29.84|30.06|29.76|78
1640609700000|2021-12-27 12:55:00|30.11|29.81|29.99|29.69|30.12|29.82|29.99|29.69|91
1640610000000|2021-12-27 13:00:00|30|29.7|30.11|29.81|30.12|29.82|30|29.7|73
1640610300000|2021-12-27 13:05:00|30.12|29.82|30.06|29.76|30.13|29.83|30.05|29.75|44
1640610600000|2021-12-27 13:10:00|30.07|29.77|30.04|29.74|30.07|29.77|29.99|29.69|66
1640610900000|2021-12-27 13:15:00|29.99|29.69|30.08|29.78|30.08|29.78|29.99|29.69|55
1640611200000|2021-12-27 13:20:00|30.07|29.77|30.17|29.87|30.17|29.87|30.05|29.75|72
1640611500000|2021-12-27 13:25:00|30.16|29.86|30.23|29.93|30.23|29.93|30.12|29.82|121
1640611800000|2021-12-27 13:30:00|30.22|29.92|30.19|29.89|30.27|29.97|30.18|29.88|112
1640612100000|2021-12-27 13:35:00|30.2|29.9|30.19|29.89|30.21|29.91|30.16|29.86|102
1640612400000|2021-12-27 13:40:00|30.2|29.9|30.2|29.9|30.25|29.95|30.15|29.85|90
1640612700000|2021-12-27 13:45:00|30.21|29.91|30.23|29.93|30.24|29.94|30.16|29.86|84
1640613000000|2021-12-27 13:50:00|30.22|29.92|30.2|29.9|30.25|29.95|30.2|29.9|49
1640613300000|2021-12-27 13:55:00|30.22|29.92|30.23|29.93|30.24|29.94|30.19|29.89|52
1640613600000|2021-12-27 14:00:00|30.24|29.94|30.22|29.92|30.25|29.95|30.16|29.86|84
1640613900000|2021-12-27 14:05:00|30.23|29.93|30.17|29.87|30.23|29.93|30.17|29.87|86
1640614200000|2021-12-27 14:10:00|30.18|29.88|30.2|29.9|30.24|29.94|30.17|29.87|75
1640614500000|2021-12-27 14:15:00|30.19|29.89|30.22|29.92|30.25|29.95|30.17|29.87|77
1640614800000|2021-12-27 14:20:00|30.23|29.93|30.21|29.91|30.27|29.97|30.13|29.83|87
1640615100000|2021-12-27 14:25:00|30.22|29.92|30.15|29.85|30.23|29.93|30.09|29.79|96
1640615400000|2021-12-27 14:30:00|30.16|29.86|30.3|30|30.3|30|30.16|29.86|62
1640615700000|2021-12-27 14:35:00|30.29|29.99|30.3|30|30.3|30|30.23|29.93|99
1640616000000|2021-12-27 14:40:00|30.29|29.99|30.37|30.07|30.39|30.09|30.29|29.99|70
1640616300000|2021-12-27 14:45:00|30.36|30.06|30.35|30.05|30.39|30.09|30.3|30|119
1640616600000|2021-12-27 14:50:00|30.36|30.06|30.25|29.95|30.39|30.09|30.22|29.92|111
1640616900000|2021-12-27 14:55:00|30.26|29.96|30.29|29.99|30.3|30|30.24|29.94|120
1640617200000|2021-12-27 15:00:00|30.28|29.98|30.31|30.01|30.32|30.02|30.24|29.94|118
1640617500000|2021-12-27 15:05:00|30.3|30|30.34|30.04|30.34|30.04|30.26|29.96|120
1640617800000|2021-12-27 15:10:00|30.32|30.02|30.33|30.03|30.36|30.06|30.27|29.97|104
1640618100000|2021-12-27 15:15:00|30.34|30.04|30.29|29.99|30.34|30.04|30.24|29.94|86
1640618400000|2021-12-27 15:20:00|30.3|30|30.29|29.99|30.33|30.03|30.25|29.95|97
1640618700000|2021-12-27 15:25:00|30.3|30|30.32|30.02|30.33|30.03|30.26|29.96|87
1640619000000|2021-12-27 15:30:00|30.31|30.01|30.33|30.03|30.33|30.03|30.3|30|71
1640619300000|2021-12-27 15:35:00|30.32|30.02|30.28|29.98|30.33|30.03|30.26|29.96|92
1640619600000|2021-12-27 15:40:00|30.27|29.97|30.26|29.96|30.28|29.98|30.24|29.94|81
1640619900000|2021-12-27 15:45:00|30.25|29.95|30.23|29.93|30.26|29.96|30.16|29.86|87
1640620200000|2021-12-27 15:50:00|30.24|29.94|30.24|29.94|30.26|29.96|30.18|29.88|73
1640620500000|2021-12-27 15:55:00|30.25|29.95|30.25|29.95|30.26|29.96|30.2|29.9|68
1640620800000|2021-12-27 16:00:00|30.26|29.96|30.32|30.02|30.33|30.03|30.23|29.93|118
1640621100000|2021-12-27 16:05:00|30.31|30.01|30.29|29.99|30.32|30.02|30.24|29.94|107
1640621400000|2021-12-27 16:10:00|30.28|29.98|30.33|30.03|30.39|30.09|30.28|29.98|101
1640621700000|2021-12-27 16:15:00|30.32|30.02|30.29|29.99|30.35|30.05|30.25|29.95|97
1640622000000|2021-12-27 16:20:00|30.27|29.97|30.25|29.95|30.34|30.04|30.25|29.95|87
1640622300000|2021-12-27 16:25:00|30.26|29.96|30.29|29.99|30.3|30|30.24|29.94|91
1640622600000|2021-12-27 16:30:00|30.28|29.98|30.35|30.05|30.37|30.07|30.28|29.98|85
1640622900000|2021-12-27 16:35:00|30.36|30.06|30.4|30.1|30.41|30.11|30.3|30|66
1640623200000|2021-12-27 16:40:00|30.38|30.08|30.39|30.09|30.4|30.1|30.38|30.08|40
1640623500000|2021-12-27 16:45:00|30.4|30.1|30.43|30.13|30.44|30.14|30.39|30.09|65
1640623800000|2021-12-27 16:50:00|30.42|30.12|30.55|30.25|30.57|30.27|30.41|30.11|102
1640624100000|2021-12-27 16:55:00|30.54|30.24|30.6|30.3|30.65|30.35|30.54|30.24|103
1640624400000|2021-12-27 17:00:00|30.59|30.29|30.54|30.24|30.66|30.36|30.53|30.23|122
1640624700000|2021-12-27 17:05:00|30.55|30.25|30.57|30.27|30.57|30.27|30.47|30.17|100
1640625000000|2021-12-27 17:10:00|30.56|30.26|30.58|30.28|30.59|30.29|30.5|30.2|86
1640625300000|2021-12-27 17:15:00|30.57|30.27|30.54|30.24|30.61|30.31|30.5|30.2|73
1640625600000|2021-12-27 17:20:00|30.55|30.25|30.48|30.18|30.56|30.26|30.42|30.12|122
1640625900000|2021-12-27 17:25:00|30.47|30.17|30.51|30.21|30.53|30.23|30.41|30.11|101
1640626200000|2021-12-27 17:30:00|30.52|30.22|30.49|30.19|30.52|30.22|30.41|30.11|63
1640626500000|2021-12-27 17:35:00|30.5|30.2|30.47|30.17|30.53|30.23|30.41|30.11|104
1640626800000|2021-12-27 17:40:00|30.48|30.18|30.48|30.18|30.5|30.2|30.41|30.11|29
1640627100000|2021-12-27 17:45:00|30.47|30.17|30.5|30.2|30.56|30.26|30.42|30.12|98
1640627400000|2021-12-27 17:50:00|30.45|30.15|30.52|30.22|30.54|30.24|30.44|30.14|94
1640627700000|2021-12-27 17:55:00|30.51|30.21|30.52|30.22|30.53|30.23|30.43|30.13|49
1640628000000|2021-12-27 18:00:00|30.53|30.23|30.51|30.21|30.54|30.24|30.51|30.21|61
1640628300000|2021-12-27 18:05:00|30.52|30.22|30.41|30.11|30.53|30.23|30.39|30.09|98
1640628600000|2021-12-27 18:10:00|30.4|30.1|30.44|30.14|30.47|30.17|30.4|30.1|64
1640628900000|2021-12-27 18:15:00|30.43|30.13|30.41|30.11|30.44|30.14|30.34|30.04|84
1640629200000|2021-12-27 18:20:00|30.4|30.1|30.43|30.13|30.43|30.13|30.35|30.05|43
1640629500000|2021-12-27 18:25:00|30.42|30.12|30.34|30.04|30.43|30.13|30.34|30.04|61
1640629800000|2021-12-27 18:30:00|30.35|30.05|30.35|30.05|30.38|30.08|30.29|29.99|68
1640630100000|2021-12-27 18:35:00|30.36|30.06|30.34|30.04|30.39|30.09|30.31|30.01|71
1640630400000|2021-12-27 18:40:00|30.35|30.05|30.32|30.02|30.35|30.05|30.28|29.98|89
1640630700000|2021-12-27 18:45:00|30.31|30.01|30.37|30.07|30.38|30.08|30.26|29.96|54
1640631000000|2021-12-27 18:50:00|30.38|30.08|30.42|30.12|30.42|30.12|30.34|30.04|38
1640631300000|2021-12-27 18:55:00|30.43|30.13|30.45|30.15|30.47|30.17|30.4|30.1|63
1640631600000|2021-12-27 19:00:00|30.46|30.16|30.46|30.16|30.46|30.16|30.37|30.07|75
1640631900000|2021-12-27 19:05:00|30.45|30.15|30.55|30.25|30.56|30.26|30.39|30.09|69
1640632200000|2021-12-27 19:10:00|30.56|30.26|30.57|30.27|30.62|30.32|30.5|30.2|155
1640632500000|2021-12-27 19:15:00|30.58|30.28|30.44|30.14|30.59|30.29|30.44|30.14|82
1640632800000|2021-12-27 19:20:00|30.45|30.15|30.45|30.15|30.48|30.18|30.42|30.12|83
1640633100000|2021-12-27 19:25:00|30.43|30.13|30.36|30.06|30.45|30.15|30.32|30.02|106
1640633400000|2021-12-27 19:30:00|30.34|30.04|30.32|30.02|30.35|30.05|30.26|29.96|93
1640633700000|2021-12-27 19:35:00|30.33|30.03|30.41|30.11|30.41|30.11|30.28|29.98|70
1640634000000|2021-12-27 19:40:00|30.35|30.05|30.42|30.12|30.45|30.15|30.35|30.05|79
1640634300000|2021-12-27 19:45:00|30.41|30.11|30.4|30.1|30.48|30.18|30.34|30.04|131
1640634600000|2021-12-27 19:50:00|30.39|30.09|30.3|30|30.41|30.11|30.28|29.98|129
1640634900000|2021-12-27 19:55:00|30.31|30.01|30.3|30|30.35|30.05|30.27|29.97|101
1640635200000|2021-12-27 20:00:00|30.31|30.01|30.35|30.05|30.4|30.1|30.28|29.98|121
1640635500000|2021-12-27 20:05:00|30.34|30.04|30.4|30.1|30.4|30.1|30.32|30.02|111
1640635800000|2021-12-27 20:10:00|30.39|30.09|30.42|30.12|30.43|30.13|30.34|30.04|55
1640636100000|2021-12-27 20:15:00|30.41|30.11|30.39|30.09|30.43|30.13|30.34|30.04|88
1640636400000|2021-12-27 20:20:00|30.4|30.1|30.43|30.13|30.46|30.16|30.39|30.09|65
1640636700000|2021-12-27 20:25:00|30.44|30.14|30.43|30.13|30.45|30.15|30.39|30.09|102
1640637000000|2021-12-27 20:30:00|30.42|30.12|30.51|30.21|30.51|30.21|30.42|30.12|99
1640637300000|2021-12-27 20:35:00|30.49|30.19|30.37|30.07|30.51|30.21|30.36|30.06|84
1640637600000|2021-12-27 20:40:00|30.38|30.08|30.42|30.12|30.44|30.14|30.35|30.05|121
1640637900000|2021-12-27 20:45:00|30.43|30.13|30.53|30.23|30.53|30.23|30.41|30.11|100
1640638200000|2021-12-27 20:50:00|30.52|30.22|30.59|30.29|30.59|30.29|30.52|30.22|87
1640638500000|2021-12-27 20:55:00|30.58|30.28|30.57|30.27|30.62|30.32|30.52|30.22|101
1640638800000|2021-12-27 21:00:00|30.58|30.28|30.62|30.32|30.62|30.32|30.52|30.22|115
1640639100000|2021-12-27 21:05:00|30.61|30.31|30.62|30.32|30.63|30.33|30.58|30.28|66
1640639400000|2021-12-27 21:10:00|30.63|30.33|30.61|30.31|30.63|30.33|30.54|30.24|96
1640639700000|2021-12-27 21:15:00|30.6|30.3|30.62|30.32|30.64|30.34|30.56|30.26|95
1640640000000|2021-12-27 21:20:00|30.63|30.33|30.63|30.33|30.65|30.35|30.61|30.31|49
1640640300000|2021-12-27 21:25:00|30.62|30.32|30.69|30.39|30.77|30.47|30.57|30.27|96
1640640600000|2021-12-27 21:30:00|30.7|30.4|30.63|30.33|30.71|30.41|30.6|30.3|78
1640640900000|2021-12-27 21:35:00|30.64|30.34|30.67|30.37|30.69|30.39|30.61|30.31|72
1640641200000|2021-12-27 21:40:00|30.68|30.38|30.67|30.37|30.7|30.4|30.65|30.35|65
1640641500000|2021-12-27 21:45:00|30.66|30.36|30.65|30.35|30.67|30.37|30.6|30.3|72
1640641800000|2021-12-27 21:50:00|30.64|30.34|30.59|30.29|30.67|30.37|30.53|30.23|82
1640642100000|2021-12-27 21:55:00|30.58|30.28|30.52|30.22|30.59|30.29|30.48|30.18|90
1640642400000|2021-12-27 22:00:00|30.53|30.23|30.56|30.26|30.62|30.32|30.52|30.22|95
1640642700000|2021-12-27 22:05:00|30.55|30.25|30.57|30.27|30.58|30.28|30.51|30.21|57
1640643000000|2021-12-27 22:10:00|30.58|30.28|30.55|30.25|30.59|30.29|30.48|30.18|58
1640643300000|2021-12-27 22:15:00|30.54|30.24|30.52|30.22|30.55|30.25|30.43|30.13|93
1640643600000|2021-12-27 22:20:00|30.51|30.21|30.5|30.2|30.52|30.22|30.48|30.18|71
1640643900000|2021-12-27 22:25:00|30.49|30.19|30.45|30.15|30.52|30.22|30.45|30.15|69
1640644200000|2021-12-27 22:30:00|30.44|30.14|30.44|30.14|30.46|30.16|30.38|30.08|39
1640644500000|2021-12-27 22:35:00|30.43|30.13|30.4|30.1|30.44|30.14|30.36|30.06|63
1640644800000|2021-12-27 22:40:00|30.39|30.09|30.33|30.03|30.42|30.12|30.27|29.97|87
1640645100000|2021-12-27 22:45:00|30.32|30.02|30.2|29.9|30.33|30.03|30.09|29.79|173
1640645400000|2021-12-27 22:50:00|30.21|29.91|30.2|29.9|30.27|29.97|30.16|29.86|157
1640645700000|2021-12-27 22:55:00|30.21|29.91|30.25|29.95|30.26|29.96|30.18|29.88|70
1640646000000|2021-12-27 23:00:00|30.24|29.94|30.29|29.99|30.29|29.99|30.15|29.85|93
1640646300000|2021-12-27 23:05:00|30.28|29.98|30.36|30.06|30.36|30.06|30.28|29.98|80
1640646600000|2021-12-27 23:10:00|30.35|30.05|30.34|30.04|30.37|30.07|30.28|29.98|67
1640646900000|2021-12-27 23:15:00|30.35|30.05|30.22|29.92|30.35|30.05|30.19|29.89|119
1640647200000|2021-12-27 23:20:00|30.23|29.93|30.19|29.89|30.24|29.94|30.18|29.88|118
1640647500000|2021-12-27 23:25:00|30.2|29.9|30.24|29.94|30.26|29.96|30.17|29.87|81
1640647800000|2021-12-27 23:30:00|30.23|29.93|30.21|29.91|30.26|29.96|30.18|29.88|116
1640648100000|2021-12-27 23:35:00|30.2|29.9|30.19|29.89|30.24|29.94|30.14|29.84|76
1640648400000|2021-12-27 23:40:00|30.18|29.88|30.2|29.9|30.22|29.92|30.12|29.82|107
1640648700000|2021-12-27 23:45:00|30.19|29.89|30.19|29.89|30.22|29.92|30.15|29.85|57
1640649000000|2021-12-27 23:50:00|30.18|29.88|30.13|29.83|30.19|29.89|30.12|29.82|82
1640649300000|2021-12-27 23:55:00|30.12|29.82|30.07|29.77|30.17|29.87|29.98|29.68|116
1640649600000|2021-12-28 00:00:00|30.06|29.76|29.96|29.66|30.09|29.79|29.94|29.64|189
1640649900000|2021-12-28 00:05:00|29.95|29.65|29.75|29.45|29.99|29.69|29.7|29.4|215
1640650200000|2021-12-28 00:10:00|29.74|29.44|29.75|29.45|29.82|29.52|29.61|29.31|273
1640650500000|2021-12-28 00:15:00|29.74|29.44|29.68|29.38|29.76|29.46|29.61|29.31|263
1640650800000|2021-12-28 00:20:00|29.65|29.35|29.52|29.22|29.67|29.37|29.52|29.22|212
1640651100000|2021-12-28 00:25:00|29.51|29.21|29.51|29.21|29.54|29.24|29.44|29.14|124
1640651400000|2021-12-28 00:30:00|29.5|29.2|29.28|28.98|29.56|29.26|29.24|28.94|213
1640651700000|2021-12-28 00:35:00|29.29|28.99|29.32|29.02|29.39|29.09|29.27|28.97|143
1640652000000|2021-12-28 00:40:00|29.33|29.03|29.35|29.05|29.39|29.09|29.3|29|84
1640652300000|2021-12-28 00:45:00|29.34|29.04|29.48|29.18|29.52|29.22|29.34|29.04|135
1640652600000|2021-12-28 00:50:00|29.47|29.17|29.47|29.17|29.47|29.17|29.41|29.11|122
1640652900000|2021-12-28 00:55:00|29.46|29.16|29.48|29.18|29.48|29.18|29.38|29.08|48
1640653200000|2021-12-28 01:00:00|29.47|29.17|29.33|29.03|29.47|29.17|29.32|29.02|124
1640653500000|2021-12-28 01:05:00|29.32|29.02|29.43|29.13|29.44|29.14|29.27|28.97|118
1640653800000|2021-12-28 01:10:00|29.44|29.14|29.31|29.01|29.44|29.14|29.29|28.99|90
1640654100000|2021-12-28 01:15:00|29.3|29|29.35|29.05|29.42|29.12|29.24|28.94|143
1640654400000|2021-12-28 01:20:00|29.34|29.04|29.33|29.03|29.35|29.05|29.27|28.97|78
1640654700000|2021-12-28 01:25:00|29.32|29.02|29.37|29.07|29.41|29.11|29.27|28.97|99
1640655000000|2021-12-28 01:30:00|29.36|29.06|29.36|29.06|29.41|29.11|29.26|28.96|116
1640655300000|2021-12-28 01:35:00|29.37|29.07|29.22|28.92|29.37|29.07|29.2|28.9|152
1640655600000|2021-12-28 01:40:00|29.21|28.91|29.19|28.89|29.25|28.95|29.15|28.85|113
1640655900000|2021-12-28 01:45:00|29.18|28.88|29.19|28.89|29.22|28.92|29.12|28.82|169
1640656200000|2021-12-28 01:50:00|29.2|28.9|29.24|28.94|29.25|28.95|29.19|28.89|122
1640656500000|2021-12-28 01:55:00|29.23|28.93|29.24|28.94|29.28|28.98|29.16|28.86|133
1640656800000|2021-12-28 02:00:00|29.25|28.95|29.37|29.07|29.38|29.08|29.11|28.81|165
1640657100000|2021-12-28 02:05:00|29.38|29.08|29.29|28.99|29.4|29.1|29.28|28.98|127
1640657400000|2021-12-28 02:10:00|29.28|28.98|29.28|28.98|29.32|29.02|29.25|28.95|82
1640657700000|2021-12-28 02:15:00|29.27|28.97|29.16|28.86|29.28|28.98|29.14|28.84|126
1640658000000|2021-12-28 02:20:00|29.15|28.85|29.16|28.86|29.17|28.87|29.09|28.79|134
1640658300000|2021-12-28 02:25:00|29.1|28.8|29.11|28.81|29.18|28.88|29.06|28.76|62
1640658600000|2021-12-28 02:30:00|29.1|28.8|29.03|28.73|29.15|28.85|29.01|28.71|97
1640658900000|2021-12-28 02:35:00|29.02|28.72|29.03|28.73|29.04|28.74|28.92|28.62|103
1640659200000|2021-12-28 02:40:00|29.04|28.74|29.03|28.73|29.06|28.76|28.98|28.68|84
1640659500000|2021-12-28 02:45:00|29.04|28.74|28.92|28.62|29.04|28.74|28.87|28.57|89
1640659800000|2021-12-28 02:50:00|28.91|28.61|28.9|28.6|28.93|28.63|28.84|28.54|84
1640660100000|2021-12-28 02:55:00|28.91|28.61|28.98|28.68|28.99|28.69|28.91|28.61|65
1640660400000|2021-12-28 03:00:00|28.97|28.67|28.98|28.68|29.01|28.71|28.89|28.59|61
1640660700000|2021-12-28 03:05:00|28.99|28.69|28.79|28.49|29.03|28.73|28.77|28.47|101
1640661000000|2021-12-28 03:10:00|28.78|28.48|28.61|28.31|28.8|28.5|28.54|28.24|241
1640661300000|2021-12-28 03:15:00|28.62|28.32|28.76|28.46|28.77|28.47|28.61|28.31|114
1640661600000|2021-12-28 03:20:00|28.77|28.47|28.77|28.47|28.79|28.49|28.71|28.41|92
1640661900000|2021-12-28 03:25:00|28.78|28.48|28.76|28.46|28.78|28.48|28.71|28.41|35
1640662200000|2021-12-28 03:30:00|28.75|28.45|28.64|28.34|28.76|28.46|28.63|28.33|81
1640662500000|2021-12-28 03:35:00|28.65|28.35|28.74|28.44|28.76|28.46|28.65|28.35|104
1640662800000|2021-12-28 03:40:00|28.75|28.45|28.79|28.49|28.79|28.49|28.69|28.39|123
1640663100000|2021-12-28 03:45:00|28.78|28.48|28.74|28.44|28.81|28.51|28.69|28.39|80
1640663400000|2021-12-28 03:50:00|28.73|28.43|28.82|28.52|28.82|28.52|28.69|28.39|49
1640663700000|2021-12-28 03:55:00|28.81|28.51|28.86|28.56|28.88|28.58|28.75|28.45|124
1640664000000|2021-12-28 04:00:00|28.85|28.55|28.75|28.45|28.85|28.55|28.66|28.36|101
1640664300000|2021-12-28 04:05:00|28.76|28.46|28.79|28.49|28.81|28.51|28.7|28.4|77
1640664600000|2021-12-28 04:10:00|28.78|28.48|28.73|28.43|28.79|28.49|28.72|28.42|54
1640664900000|2021-12-28 04:15:00|28.66|28.36|28.43|28.13|28.74|28.44|28.36|28.06|213
1640665200000|2021-12-28 04:20:00|28.44|28.14|28.44|28.14|28.54|28.24|28.36|28.06|244
1640665500000|2021-12-28 04:25:00|28.43|28.13|28.15|27.85|28.43|28.13|28.13|27.83|222
1640665800000|2021-12-28 04:30:00|28.14|27.84|28.13|27.83|28.18|27.88|28.09|27.79|163
1640666100000|2021-12-28 04:35:00|28.14|27.84|28.25|27.95|28.25|27.95|28.08|27.78|116
1640666400000|2021-12-28 04:40:00|28.24|27.94|28.42|28.12|28.42|28.12|28.24|27.94|111
1640666700000|2021-12-28 04:45:00|28.41|28.11|28.43|28.13|28.44|28.14|28.31|28.01|159
1640667000000|2021-12-28 04:50:00|28.44|28.14|28.39|28.09|28.45|28.15|28.3|28|104
1640667300000|2021-12-28 04:55:00|28.38|28.08|28.35|28.05|28.4|28.1|28.35|28.05|108
1640667600000|2021-12-28 05:00:00|28.36|28.06|28.36|28.06|28.37|28.07|28.32|28.02|119
1640667900000|2021-12-28 05:05:00|28.35|28.05|28.35|28.05|28.39|28.09|28.29|27.99|134
1640668200000|2021-12-28 05:10:00|28.34|28.04|28.38|28.08|28.38|28.08|28.29|27.99|97
1640668500000|2021-12-28 05:15:00|28.37|28.07|28.34|28.04|28.39|28.09|28.33|28.03|102
1640668800000|2021-12-28 05:20:00|28.35|28.05|28.24|27.94|28.35|28.05|28.22|27.92|110
1640669100000|2021-12-28 05:25:00|28.25|27.95|28.21|27.91|28.27|27.97|28.17|27.87|145
1640669400000|2021-12-28 05:30:00|28.22|27.92|28.29|27.99|28.29|27.99|28.21|27.91|100
1640669700000|2021-12-28 05:35:00|28.28|27.98|28.33|28.03|28.36|28.06|28.22|27.92|82
1640670000000|2021-12-28 05:40:00|28.32|28.02|28.37|28.07|28.37|28.07|28.25|27.95|121
1640670300000|2021-12-28 05:45:00|28.36|28.06|28.33|28.03|28.39|28.09|28.3|28|80
1640670600000|2021-12-28 05:50:00|28.34|28.04|28.4|28.1|28.41|28.11|28.33|28.03|51
1640670900000|2021-12-28 05:55:00|28.41|28.11|28.36|28.06|28.46|28.16|28.36|28.06|77
1640671200000|2021-12-28 06:00:00|28.35|28.05|28.49|28.19|28.49|28.19|28.34|28.04|116
1640671500000|2021-12-28 06:05:00|28.48|28.18|28.39|28.09|28.48|28.18|28.35|28.05|79
1640671800000|2021-12-28 06:10:00|28.4|28.1|28.36|28.06|28.4|28.1|28.27|27.97|88
1640672100000|2021-12-28 06:15:00|28.37|28.07|28.44|28.14|28.44|28.14|28.32|28.02|36
1640672400000|2021-12-28 06:20:00|28.43|28.13|28.53|28.23|28.55|28.25|28.36|28.06|68
1640672700000|2021-12-28 06:25:00|28.54|28.24|28.48|28.18|28.54|28.24|28.43|28.13|71
1640673000000|2021-12-28 06:30:00|28.49|28.19|28.59|28.29|28.6|28.3|28.44|28.14|69
1640673300000|2021-12-28 06:35:00|28.6|28.3|28.57|28.27|28.6|28.3|28.5|28.2|67
1640673600000|2021-12-28 06:40:00|28.58|28.28|28.59|28.29|28.6|28.3|28.52|28.22|65
1640673900000|2021-12-28 06:45:00|28.58|28.28|28.57|28.27|28.62|28.32|28.48|28.18|76
1640674200000|2021-12-28 06:50:00|28.56|28.26|28.46|28.16|28.57|28.27|28.43|28.13|76
1640674500000|2021-12-28 06:55:00|28.45|28.15|28.52|28.22|28.53|28.23|28.41|28.11|84
1640674800000|2021-12-28 07:00:00|28.53|28.23|28.56|28.26|28.57|28.27|28.4|28.1|74
1640675100000|2021-12-28 07:05:00|28.55|28.25|28.56|28.26|28.59|28.29|28.51|28.21|108
1640675400000|2021-12-28 07:10:00|28.57|28.27|28.49|28.19|28.57|28.27|28.48|28.18|67
1640675700000|2021-12-28 07:15:00|28.5|28.2|28.5|28.2|28.52|28.22|28.43|28.13|47
1640676000000|2021-12-28 07:20:00|28.49|28.19|28.41|28.11|28.5|28.2|28.37|28.07|87
1640676300000|2021-12-28 07:25:00|28.42|28.12|28.45|28.15|28.45|28.15|28.36|28.06|72
1640676600000|2021-12-28 07:30:00|28.44|28.14|28.44|28.14|28.45|28.15|28.38|28.08|48
1640676900000|2021-12-28 07:35:00|28.43|28.13|28.43|28.13|28.45|28.15|28.35|28.05|48
1640677200000|2021-12-28 07:40:00|28.44|28.14|28.44|28.14|28.45|28.15|28.31|28.01|75
1640677500000|2021-12-28 07:45:00|28.45|28.15|28.54|28.24|28.55|28.25|28.39|28.09|75
1640677800000|2021-12-28 07:50:00|28.55|28.25|28.56|28.26|28.57|28.27|28.46|28.16|52
1640678100000|2021-12-28 07:55:00|28.57|28.27|28.57|28.27|28.57|28.27|28.48|28.18|69
1640678400000|2021-12-28 08:00:00|28.56|28.26|28.47|28.17|28.57|28.27|28.46|28.16|88
1640678700000|2021-12-28 08:05:00|28.48|28.18|28.55|28.25|28.56|28.26|28.39|28.09|54
1640679000000|2021-12-28 08:10:00|28.56|28.26|28.71|28.41|28.71|28.41|28.55|28.25|60
1640679300000|2021-12-28 08:15:00|28.7|28.4|28.75|28.45|28.76|28.46|28.65|28.35|99
1640679600000|2021-12-28 08:20:00|28.74|28.44|28.72|28.42|28.75|28.45|28.6|28.3|141
1640679900000|2021-12-28 08:25:00|28.73|28.43|28.77|28.47|28.78|28.48|28.7|28.4|96
1640680200000|2021-12-28 08:30:00|28.78|28.48|28.68|28.38|28.78|28.48|28.66|28.36|86
1640680500000|2021-12-28 08:35:00|28.69|28.39|28.74|28.44|28.74|28.44|28.69|28.39|63
1640680800000|2021-12-28 08:40:00|28.73|28.43|28.75|28.45|28.75|28.45|28.67|28.37|33
1640681100000|2021-12-28 08:45:00|28.74|28.44|28.88|28.58|28.88|28.58|28.7|28.4|71
1640681400000|2021-12-28 08:50:00|28.87|28.57|28.77|28.47|28.87|28.57|28.75|28.45|78
1640681700000|2021-12-28 08:55:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|62
1640682000000|2021-12-28 09:00:00|28.8|28.5|28.79|28.49|28.82|28.52|28.76|28.46|64
1640682300000|2021-12-28 09:05:00|28.78|28.48|28.79|28.49|28.83|28.53|28.75|28.45|93
1640682600000|2021-12-28 09:10:00|28.78|28.48|28.76|28.46|28.79|28.49|28.73|28.43|61
1640682900000|2021-12-28 09:15:00|28.77|28.47|28.75|28.45|28.78|28.48|28.73|28.43|103
1640683200000|2021-12-28 09:20:00|28.76|28.46|28.78|28.48|28.78|28.48|28.75|28.45|33
1640683500000|2021-12-28 09:25:00|28.77|28.47|28.8|28.5|28.81|28.51|28.76|28.46|26
1640683800000|2021-12-28 09:30:00|28.79|28.49|28.86|28.56|28.87|28.57|28.79|28.49|44
1640684100000|2021-12-28 09:35:00|28.85|28.55|28.83|28.53|28.86|28.56|28.8|28.5|64
1640684400000|2021-12-28 09:40:00|28.82|28.52|28.78|28.48|28.83|28.53|28.75|28.45|52
1640684700000|2021-12-28 09:45:00|28.77|28.47|28.78|28.48|28.81|28.51|28.77|28.47|46
1640685000000|2021-12-28 09:50:00|28.79|28.49|28.73|28.43|28.79|28.49|28.69|28.39|84
1640685300000|2021-12-28 09:55:00|28.7|28.4|28.7|28.4|28.72|28.42|28.69|28.39|17
1640685600000|2021-12-28 10:00:00|28.67|28.37|28.74|28.44|28.75|28.45|28.64|28.34|100
1640685900000|2021-12-28 10:05:00|28.75|28.45|28.71|28.41|28.76|28.46|28.68|28.38|63
1640686200000|2021-12-28 10:10:00|28.7|28.4|28.69|28.39|28.72|28.42|28.65|28.35|119
1640686500000|2021-12-28 10:15:00|28.7|28.4|28.79|28.49|28.81|28.51|28.7|28.4|67
1640686800000|2021-12-28 10:20:00|28.8|28.5|28.82|28.52|28.84|28.54|28.79|28.49|48
1640687100000|2021-12-28 10:25:00|28.81|28.51|28.87|28.57|28.88|28.58|28.8|28.5|41
1640687400000|2021-12-28 10:30:00|28.86|28.56|28.86|28.56|28.87|28.57|28.81|28.51|27
1640687700000|2021-12-28 10:35:00|28.87|28.57|28.89|28.59|28.89|28.59|28.84|28.54|43
1640688000000|2021-12-28 10:40:00|28.88|28.58|28.86|28.56|28.9|28.6|28.82|28.52|75
1640688300000|2021-12-28 10:45:00|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|48
1640688600000|2021-12-28 10:50:00|28.87|28.57|28.91|28.61|28.92|28.62|28.85|28.55|17
1640688900000|2021-12-28 10:55:00|28.92|28.62|28.88|28.58|28.93|28.63|28.87|28.57|24
1640689200000|2021-12-28 11:00:00|28.92|28.62|28.95|28.65|28.95|28.65|28.91|28.61|34
1640689500000|2021-12-28 11:05:00|28.94|28.64|28.91|28.61|28.94|28.64|28.85|28.55|50
1640689800000|2021-12-28 11:10:00|28.9|28.6|28.94|28.64|28.94|28.64|28.86|28.56|21
1640690100000|2021-12-28 11:15:00|28.93|28.63|28.98|28.68|28.98|28.68|28.91|28.61|35
1640690400000|2021-12-28 11:20:00|28.99|28.69|29.05|28.75|29.05|28.75|28.98|28.68|48
1640690700000|2021-12-28 11:25:00|29.04|28.74|29.05|28.75|29.06|28.76|29.04|28.74|34
1640691000000|2021-12-28 11:30:00|29|28.7|29.17|28.87|29.18|28.88|29|28.7|75
1640691300000|2021-12-28 11:35:00|29.18|28.88|29.26|28.96|29.26|28.96|29.16|28.86|75
1640691600000|2021-12-28 11:40:00|29.25|28.95|29.24|28.94|29.26|28.96|29.21|28.91|67
1640691900000|2021-12-28 11:45:00|29.25|28.95|29.26|28.96|29.27|28.97|29.21|28.91|45
1640692200000|2021-12-28 11:50:00|29.27|28.97|29.19|28.89|29.27|28.97|29.15|28.85|57
1640692500000|2021-12-28 11:55:00|29.18|28.88|29.24|28.94|29.25|28.95|29.18|28.88|76
1640692800000|2021-12-28 12:00:00|29.23|28.93|29.22|28.92|29.24|28.94|29.16|28.86|46
1640693100000|2021-12-28 12:05:00|29.23|28.93|29.24|28.94|29.24|28.94|29.21|28.91|33
1640693400000|2021-12-28 12:10:00|29.23|28.93|29.2|28.9|29.23|28.93|29.2|28.9|67
1640693700000|2021-12-28 12:15:00|29.21|28.91|29.23|28.93|29.25|28.95|29.18|28.88|32
1640694000000|2021-12-28 12:20:00|29.24|28.94|29.25|28.95|29.25|28.95|29.18|28.88|50
1640694300000|2021-12-28 12:25:00|29.24|28.94|29.26|28.96|29.26|28.96|29.2|28.9|26
1640694600000|2021-12-28 12:30:00|29.25|28.95|29.29|28.99|29.29|28.99|29.2|28.9|58
1640694900000|2021-12-28 12:35:00|29.28|28.98|29.29|28.99|29.29|28.99|29.2|28.9|85
1640695200000|2021-12-28 12:40:00|29.28|28.98|29.24|28.94|29.28|28.98|29.16|28.86|37
1640695500000|2021-12-28 12:45:00|29.23|28.93|29.23|28.93|29.27|28.97|29.2|28.9|45
1640695800000|2021-12-28 12:50:00|29.24|28.94|29.23|28.93|29.26|28.96|29.22|28.92|66
1640696100000|2021-12-28 12:55:00|29.22|28.92|29.1|28.8|29.24|28.94|29.04|28.74|107
1640696400000|2021-12-28 13:00:00|29.11|28.81|29.18|28.88|29.19|28.89|29.11|28.81|71
1640696700000|2021-12-28 13:05:00|29.17|28.87|29.14|28.84|29.18|28.88|29.12|28.82|57
1640697000000|2021-12-28 13:10:00|29.15|28.85|29.16|28.86|29.22|28.92|29.14|28.84|86
1640697300000|2021-12-28 13:15:00|29.15|28.85|29.25|28.95|29.26|28.96|29.14|28.84|82
1640697600000|2021-12-28 13:20:00|29.26|28.96|29.27|28.97|29.27|28.97|29.23|28.93|61
1640697900000|2021-12-28 13:25:00|29.26|28.96|29.28|28.98|29.29|28.99|29.24|28.94|55
1640698200000|2021-12-28 13:30:00|29.29|28.99|29.26|28.96|29.31|29.01|29.25|28.95|100
1640698500000|2021-12-28 13:35:00|29.25|28.95|29.28|28.98|29.29|28.99|29.23|28.93|41
1640698800000|2021-12-28 13:40:00|29.29|28.99|29.37|29.07|29.38|29.08|29.28|28.98|96
1640699100000|2021-12-28 13:45:00|29.38|29.08|29.34|29.04|29.43|29.13|29.32|29.02|133
1640699400000|2021-12-28 13:50:00|29.33|29.03|29.33|29.03|29.4|29.1|29.32|29.02|130
1640699700000|2021-12-28 13:55:00|29.32|29.02|29.2|28.9|29.36|29.06|29.16|28.86|166
1640700000000|2021-12-28 14:00:00|29.21|28.91|29.1|28.8|29.28|28.98|29.09|28.79|146
1640700300000|2021-12-28 14:05:00|29.09|28.79|29.06|28.76|29.1|28.8|28.92|28.62|175
1640700600000|2021-12-28 14:10:00|29.07|28.77|29.16|28.86|29.24|28.94|29.07|28.77|139
1640700900000|2021-12-28 14:15:00|29.15|28.85|29.19|28.89|29.24|28.94|29.15|28.85|131
1640701200000|2021-12-28 14:20:00|29.18|28.88|29.35|29.05|29.35|29.05|29.17|28.87|111
1640701500000|2021-12-28 14:25:00|29.34|29.04|29.33|29.03|29.39|29.09|29.28|28.98|166
1640701800000|2021-12-28 14:30:00|29.32|29.02|29.23|28.93|29.34|29.04|29.22|28.92|123
1640702100000|2021-12-28 14:35:00|29.24|28.94|28.88|28.58|29.25|28.95|28.76|28.46|194
1640702400000|2021-12-28 14:40:00|28.87|28.57|29.07|28.77|29.07|28.77|28.86|28.56|234
1640702700000|2021-12-28 14:45:00|29.06|28.76|29.15|28.85|29.22|28.92|29.05|28.75|200
1640703000000|2021-12-28 14:50:00|29.16|28.86|29.23|28.93|29.24|28.94|29.11|28.81|152
1640703300000|2021-12-28 14:55:00|29.22|28.92|29.38|29.08|29.42|29.12|29.22|28.92|123
1640703600000|2021-12-28 15:00:00|29.37|29.07|29.5|29.2|29.51|29.21|29.35|29.05|159
1640703900000|2021-12-28 15:05:00|29.49|29.19|29.3|29|29.5|29.2|29.3|29|138
1640704200000|2021-12-28 15:10:00|29.29|28.99|29.33|29.03|29.4|29.1|29.28|28.98|139
1640704500000|2021-12-28 15:15:00|29.32|29.02|29.26|28.96|29.33|29.03|29.23|28.93|81
1640704800000|2021-12-28 15:20:00|29.25|28.95|29.29|28.99|29.36|29.06|29.24|28.94|126
1640705100000|2021-12-28 15:25:00|29.3|29|29.35|29.05|29.35|29.05|29.27|28.97|61
1640705400000|2021-12-28 15:30:00|29.34|29.04|29.43|29.13|29.48|29.18|29.31|29.01|162
1640705700000|2021-12-28 15:35:00|29.44|29.14|29.28|28.98|29.44|29.14|29.28|28.98|93
1640706000000|2021-12-28 15:40:00|29.27|28.97|29.23|28.93|29.28|28.98|29.17|28.87|120
1640706300000|2021-12-28 15:45:00|29.22|28.92|29.29|28.99|29.37|29.07|29.22|28.92|84
1640706600000|2021-12-28 15:50:00|29.3|29|29.28|28.98|29.31|29.01|29.24|28.94|137
1640706900000|2021-12-28 15:55:00|29.27|28.97|29.35|29.05|29.44|29.14|29.27|28.97|121
1640707200000|2021-12-28 16:00:00|29.34|29.04|29.3|29|29.48|29.18|29.29|28.99|168
1640707500000|2021-12-28 16:05:00|29.31|29.01|29.15|28.85|29.31|29.01|29.13|28.83|127
1640707800000|2021-12-28 16:10:00|29.14|28.84|29.11|28.81|29.2|28.9|29.02|28.72|149
1640708100000|2021-12-28 16:15:00|29.1|28.8|29.02|28.72|29.14|28.84|29.01|28.71|128
1640708400000|2021-12-28 16:20:00|29.03|28.73|28.83|28.53|29.03|28.73|28.74|28.44|156
1640708700000|2021-12-28 16:25:00|28.85|28.55|28.74|28.44|28.86|28.56|28.7|28.4|204
1640709000000|2021-12-28 16:30:00|28.75|28.45|28.95|28.65|29.01|28.71|28.75|28.45|158
1640709300000|2021-12-28 16:35:00|28.94|28.64|28.99|28.69|28.99|28.69|28.87|28.57|133
1640709600000|2021-12-28 16:40:00|29|28.7|29|28.7|29.03|28.73|29|28.7|99
1640709900000|2021-12-28 16:45:00|28.99|28.69|29.07|28.77|29.09|28.79|28.93|28.63|115
1640710200000|2021-12-28 16:50:00|29.08|28.78|29.15|28.85|29.2|28.9|29.07|28.77|94
1640710500000|2021-12-28 16:55:00|29.14|28.84|29.19|28.89|29.19|28.89|29.07|28.77|86
1640710800000|2021-12-28 17:00:00|29.18|28.88|29|28.7|29.19|28.89|29|28.7|127
1640711100000|2021-12-28 17:05:00|29.01|28.71|28.94|28.64|29.01|28.71|28.93|28.63|95
1640711400000|2021-12-28 17:10:00|28.96|28.66|28.81|28.51|28.96|28.66|28.78|28.48|160
1640711700000|2021-12-28 17:15:00|28.8|28.5|28.76|28.46|28.84|28.54|28.75|28.45|135
1640712000000|2021-12-28 17:20:00|28.75|28.45|28.79|28.49|28.81|28.51|28.73|28.43|126
1640712300000|2021-12-28 17:25:00|28.8|28.5|28.75|28.45|28.84|28.54|28.69|28.39|152
1640712600000|2021-12-28 17:30:00|28.74|28.44|28.51|28.21|28.79|28.49|28.48|28.18|240
1640712900000|2021-12-28 17:35:00|28.52|28.22|28.4|28.1|28.61|28.31|28.3|28|292
1640713200000|2021-12-28 17:40:00|28.39|28.09|28.3|28|28.44|28.14|28.28|27.98|178
1640713500000|2021-12-28 17:45:00|28.29|27.99|28.27|27.97|28.38|28.08|28.27|27.97|99
1640713800000|2021-12-28 17:50:00|28.28|27.98|28.3|28|28.31|28.01|28.23|27.93|117
1640714100000|2021-12-28 17:55:00|28.29|27.99|28.48|28.18|28.48|28.18|28.28|27.98|130
1640714400000|2021-12-28 18:00:00|28.47|28.17|28.26|27.96|28.48|28.18|28.26|27.96|168
1640714700000|2021-12-28 18:05:00|28.27|27.97|28.22|27.92|28.3|28|28.15|27.85|202
1640715000000|2021-12-28 18:10:00|28.23|27.93|28.2|27.9|28.29|27.99|28.19|27.89|130
1640715300000|2021-12-28 18:15:00|28.19|27.89|28.3|28|28.36|28.06|28.19|27.89|114
1640715600000|2021-12-28 18:20:00|28.31|28.01|28.18|27.88|28.31|28.01|28.18|27.88|119
1640715900000|2021-12-28 18:25:00|28.19|27.89|28.2|27.9|28.21|27.91|28.17|27.87|98
1640716200000|2021-12-28 18:30:00|28.19|27.89|28.37|28.07|28.37|28.07|28.18|27.88|141
1640716500000|2021-12-28 18:35:00|28.38|28.08|28.3|28|28.4|28.1|28.27|27.97|96
1640716800000|2021-12-28 18:40:00|28.29|27.99|28.35|28.05|28.37|28.07|28.26|27.96|103
1640717100000|2021-12-28 18:45:00|28.34|28.04|28.24|27.94|28.34|28.04|28.22|27.92|131
1640717400000|2021-12-28 18:50:00|28.23|27.93|28.22|27.92|28.24|27.94|28.16|27.86|172
1640717700000|2021-12-28 18:55:00|28.23|27.93|28.27|27.97|28.31|28.01|28.21|27.91|98
1640718000000|2021-12-28 19:00:00|28.26|27.96|27.99|27.69|28.27|27.97|27.98|27.68|179
1640718300000|2021-12-28 19:05:00|28|27.7|27.88|27.58|28.06|27.76|27.87|27.57|218
1640718600000|2021-12-28 19:10:00|27.89|27.59|27.86|27.56|28.04|27.74|27.86|27.56|184
1640718900000|2021-12-28 19:15:00|27.85|27.55|27.79|27.49|27.92|27.62|27.79|27.49|156
1640719200000|2021-12-28 19:20:00|27.8|27.5|28.06|27.76|28.07|27.77|27.8|27.5|138
1640719500000|2021-12-28 19:25:00|28.05|27.75|27.93|27.63|28.06|27.76|27.93|27.63|95
1640719800000|2021-12-28 19:30:00|27.92|27.62|28.01|27.71|28.07|27.77|27.88|27.58|126
1640720100000|2021-12-28 19:35:00|28.02|27.72|28.01|27.71|28.04|27.74|27.95|27.65|100
1640720400000|2021-12-28 19:40:00|28|27.7|28.08|27.78|28.09|27.79|27.99|27.69|52
1640720700000|2021-12-28 19:45:00|28.09|27.79|28.16|27.86|28.16|27.86|28.06|27.76|67
1640721000000|2021-12-28 19:50:00|28.15|27.85|28.1|27.8|28.18|27.88|28.09|27.79|87
1640721300000|2021-12-28 19:55:00|28.09|27.79|28.08|27.78|28.12|27.82|28.04|27.74|88
1640721600000|2021-12-28 20:00:00|28.09|27.79|28|27.7|28.09|27.79|27.94|27.64|147
1640721900000|2021-12-28 20:05:00|27.99|27.69|28.08|27.78|28.1|27.8|27.96|27.66|114
1640722200000|2021-12-28 20:10:00|28.09|27.79|28.1|27.8|28.11|27.81|27.99|27.69|92
1640722500000|2021-12-28 20:15:00|28.11|27.81|28.11|27.81|28.11|27.81|28.06|27.76|93
1640722800000|2021-12-28 20:20:00|28.12|27.82|28.15|27.85|28.2|27.9|28.1|27.8|96
1640723100000|2021-12-28 20:25:00|28.16|27.86|28.17|27.87|28.17|27.87|28.13|27.83|90
1640723400000|2021-12-28 20:30:00|28.16|27.86|28.16|27.86|28.17|27.87|28.12|27.82|95
1640723700000|2021-12-28 20:35:00|28.15|27.85|28.24|27.94|28.25|27.95|28.15|27.85|80
1640724000000|2021-12-28 20:40:00|28.25|27.95|28.31|28.01|28.33|28.03|28.24|27.94|102
1640724300000|2021-12-28 20:45:00|28.32|28.02|28.23|27.93|28.32|28.02|28.21|27.91|109
1640724600000|2021-12-28 20:50:00|28.22|27.92|28.19|27.89|28.22|27.92|28.08|27.78|171
1640724900000|2021-12-28 20:55:00|28.2|27.9|28.11|27.81|28.24|27.94|28.08|27.78|160
1640725200000|2021-12-28 21:00:00|28.12|27.82|28.06|27.76|28.13|27.83|28.03|27.73|114
1640725500000|2021-12-28 21:05:00|28.05|27.75|28.06|27.76|28.09|27.79|28.02|27.72|127
1640725800000|2021-12-28 21:10:00|28.05|27.75|28.05|27.75|28.11|27.81|28.02|27.72|101
1640726100000|2021-12-28 21:15:00|28.06|27.76|28.14|27.84|28.14|27.84|28.05|27.75|78
1640726400000|2021-12-28 21:20:00|28.15|27.85|28.05|27.75|28.17|27.87|28.04|27.74|90
1640726700000|2021-12-28 21:25:00|28.04|27.74|28.06|27.76|28.07|27.77|28|27.7|77
1640727000000|2021-12-28 21:30:00|28.07|27.77|28.04|27.74|28.09|27.79|28.03|27.73|70
1640727300000|2021-12-28 21:35:00|28.03|27.73|28.02|27.72|28.08|27.78|28.01|27.71|78
1640727600000|2021-12-28 21:40:00|28.01|27.71|27.88|27.58|28.03|27.73|27.88|27.58|127
1640727900000|2021-12-28 21:45:00|27.89|27.59|27.8|27.5|27.91|27.61|27.79|27.49|109
1640728200000|2021-12-28 21:50:00|27.81|27.51|27.86|27.56|27.93|27.63|27.79|27.49|98
1640728500000|2021-12-28 21:55:00|27.87|27.57|27.82|27.52|27.91|27.61|27.8|27.5|131
1640728800000|2021-12-28 22:00:00|27.83|27.53|27.83|27.53|27.89|27.59|27.81|27.51|73
1640729100000|2021-12-28 22:05:00|27.84|27.54|27.85|27.55|27.86|27.56|27.84|27.54|38
1640729400000|2021-12-28 22:10:00|27.86|27.56|27.72|27.42|27.86|27.56|27.69|27.39|204
1640729700000|2021-12-28 22:15:00|27.71|27.41|27.74|27.44|27.74|27.44|27.71|27.41|62
1640730000000|2021-12-28 22:20:00|27.73|27.43|27.71|27.41|27.74|27.44|27.7|27.4|59
1640730300000|2021-12-28 22:25:00|27.7|27.4|27.63|27.33|27.71|27.41|27.61|27.31|118
1640730600000|2021-12-28 22:30:00|27.62|27.32|27.6|27.3|27.63|27.33|27.6|27.3|85
1640730900000|2021-12-28 22:35:00|27.59|27.29|27.52|27.22|27.6|27.3|27.5|27.2|113
1640731200000|2021-12-28 22:40:00|27.51|27.21|27.61|27.31|27.61|27.31|27.49|27.19|63
1640731500000|2021-12-28 22:45:00|27.62|27.32|27.73|27.43|27.73|27.43|27.62|27.32|72
1640731800000|2021-12-28 22:50:00|27.74|27.44|27.83|27.53|27.86|27.56|27.73|27.43|86
1640732100000|2021-12-28 22:55:00|27.84|27.54|27.83|27.53|27.84|27.54|27.76|27.46|135
1640732400000|2021-12-28 23:00:00|27.82|27.52|27.72|27.42|27.86|27.56|27.71|27.41|117
1640732700000|2021-12-28 23:05:00|27.73|27.43|27.79|27.49|27.82|27.52|27.71|27.41|131
1640733000000|2021-12-28 23:10:00|27.78|27.48|27.82|27.52|27.82|27.52|27.74|27.44|75
1640733300000|2021-12-28 23:15:00|27.84|27.54|27.93|27.63|27.94|27.64|27.83|27.53|85
1640733600000|2021-12-28 23:20:00|27.94|27.64|27.93|27.63|27.97|27.67|27.92|27.62|72
1640733900000|2021-12-28 23:25:00|27.92|27.62|27.87|27.57|27.93|27.63|27.86|27.56|82
1640734200000|2021-12-28 23:30:00|27.88|27.58|27.83|27.53|27.93|27.63|27.83|27.53|91
1640734500000|2021-12-28 23:35:00|27.82|27.52|27.89|27.59|27.9|27.6|27.81|27.51|36
1640734800000|2021-12-28 23:40:00|27.9|27.6|27.86|27.56|27.9|27.6|27.85|27.55|46
1640735100000|2021-12-28 23:45:00|27.85|27.55|27.81|27.51|27.87|27.57|27.79|27.49|78
1640735400000|2021-12-28 23:50:00|27.8|27.5|27.63|27.33|27.81|27.51|27.62|27.32|94
1640735700000|2021-12-28 23:55:00|27.62|27.32|27.57|27.27|27.64|27.34|27.54|27.24|106
1640736000000|2021-12-29 00:00:00|27.58|27.28|27.49|27.19|27.67|27.37|27.44|27.14|156
1640736300000|2021-12-29 00:05:00|27.48|27.18|27.74|27.44|27.75|27.45|27.48|27.18|115
1640736600000|2021-12-29 00:10:00|27.73|27.43|27.82|27.52|27.82|27.52|27.73|27.43|96
1640736900000|2021-12-29 00:15:00|27.83|27.53|27.8|27.5|27.83|27.53|27.71|27.41|100
1640737200000|2021-12-29 00:20:00|27.81|27.51|27.79|27.49|27.85|27.55|27.79|27.49|91
1640737500000|2021-12-29 00:25:00|27.8|27.5|27.74|27.44|27.81|27.51|27.71|27.41|112
1640737800000|2021-12-29 00:30:00|27.73|27.43|27.6|27.3|27.74|27.44|27.57|27.27|87
1640738100000|2021-12-29 00:35:00|27.61|27.31|27.5|27.2|27.63|27.33|27.49|27.19|135
1640738400000|2021-12-29 00:40:00|27.51|27.21|27.62|27.32|27.63|27.33|27.47|27.17|131
1640738700000|2021-12-29 00:45:00|27.63|27.33|27.75|27.45|27.77|27.47|27.62|27.32|79
1640739000000|2021-12-29 00:50:00|27.74|27.44|27.81|27.51|27.82|27.52|27.71|27.41|50
1640739300000|2021-12-29 00:55:00|27.8|27.5|27.85|27.55|27.85|27.55|27.78|27.48|58
1640739600000|2021-12-29 01:00:00|27.84|27.54|27.8|27.5|27.86|27.56|27.77|27.47|91
1640739900000|2021-12-29 01:05:00|27.81|27.51|27.87|27.57|27.9|27.6|27.81|27.51|81
1640740200000|2021-12-29 01:10:00|27.86|27.56|27.89|27.59|27.9|27.6|27.84|27.54|85
1640740500000|2021-12-29 01:15:00|27.9|27.6|27.92|27.62|27.93|27.63|27.83|27.53|127
1640740800000|2021-12-29 01:20:00|27.93|27.63|27.96|27.66|28|27.7|27.92|27.62|85
1640741100000|2021-12-29 01:25:00|27.97|27.67|27.88|27.58|27.98|27.68|27.86|27.56|78
1640741400000|2021-12-29 01:30:00|27.87|27.57|27.86|27.56|27.9|27.6|27.82|27.52|82
1640741700000|2021-12-29 01:35:00|27.87|27.57|27.79|27.49|27.87|27.57|27.78|27.48|37
1640742000000|2021-12-29 01:40:00|27.8|27.5|27.84|27.54|27.85|27.55|27.8|27.5|50
1640742300000|2021-12-29 01:45:00|27.83|27.53|27.81|27.51|27.84|27.54|27.81|27.51|65
1640742600000|2021-12-29 01:50:00|27.82|27.52|27.82|27.52|27.83|27.53|27.8|27.5|38
1640742900000|2021-12-29 01:55:00|27.81|27.51|27.63|27.33|27.81|27.51|27.55|27.25|112
1640743200000|2021-12-29 02:00:00|27.62|27.32|27.72|27.42|27.73|27.43|27.6|27.3|77
1640743500000|2021-12-29 02:05:00|27.71|27.41|27.78|27.48|27.78|27.48|27.68|27.38|74
1640743800000|2021-12-29 02:10:00|27.77|27.47|27.73|27.43|27.78|27.48|27.72|27.42|37
1640744100000|2021-12-29 02:15:00|27.74|27.44|27.74|27.44|27.8|27.5|27.74|27.44|49
1640744400000|2021-12-29 02:20:00|27.73|27.43|27.74|27.44|27.75|27.45|27.67|27.37|100
1640744700000|2021-12-29 02:25:00|27.75|27.45|27.74|27.44|27.75|27.45|27.72|27.42|96
1640745000000|2021-12-29 02:30:00|27.73|27.43|27.77|27.47|27.77|27.47|27.66|27.36|74
1640745300000|2021-12-29 02:35:00|27.76|27.46|27.73|27.43|27.78|27.48|27.71|27.41|88
1640745600000|2021-12-29 02:40:00|27.72|27.42|27.73|27.43|27.76|27.46|27.7|27.4|78
1640745900000|2021-12-29 02:45:00|27.74|27.44|27.74|27.44|27.77|27.47|27.73|27.43|71
1640746200000|2021-12-29 02:50:00|27.73|27.43|27.81|27.51|27.82|27.52|27.73|27.43|78
1640746500000|2021-12-29 02:55:00|27.8|27.5|27.78|27.48|27.8|27.5|27.76|27.46|39
1640746800000|2021-12-29 03:00:00|27.77|27.47|27.8|27.5|27.81|27.51|27.72|27.42|68
1640747100000|2021-12-29 03:05:00|27.81|27.51|27.84|27.54|27.84|27.54|27.8|27.5|56
1640747400000|2021-12-29 03:10:00|27.83|27.53|27.83|27.53|27.86|27.56|27.83|27.53|37
1640747700000|2021-12-29 03:15:00|27.82|27.52|27.83|27.53|27.84|27.54|27.81|27.51|46
1640748000000|2021-12-29 03:20:00|27.82|27.52|27.84|27.54|27.85|27.55|27.81|27.51|61
1640748300000|2021-12-29 03:25:00|27.83|27.53|27.74|27.44|27.84|27.54|27.74|27.44|67
1640748600000|2021-12-29 03:30:00|27.75|27.45|27.78|27.48|27.8|27.5|27.74|27.44|62
1640748900000|2021-12-29 03:35:00|27.79|27.49|27.74|27.44|27.83|27.53|27.74|27.44|71
1640749200000|2021-12-29 03:40:00|27.73|27.43|27.73|27.43|27.75|27.45|27.72|27.42|47
1640749500000|2021-12-29 03:45:00|27.74|27.44|27.75|27.45|27.78|27.48|27.73|27.43|50
1640749800000|2021-12-29 03:50:00|27.76|27.46|27.79|27.49|27.8|27.5|27.75|27.45|44
1640750100000|2021-12-29 03:55:00|27.8|27.5|27.79|27.49|27.8|27.5|27.76|27.46|62
1640750400000|2021-12-29 04:00:00|27.78|27.48|27.86|27.56|27.86|27.56|27.78|27.48|67
1640750700000|2021-12-29 04:05:00|27.85|27.55|27.88|27.58|27.88|27.58|27.84|27.54|84
1640751000000|2021-12-29 04:10:00|27.87|27.57|27.83|27.53|27.87|27.57|27.82|27.52|55
1640751300000|2021-12-29 04:15:00|27.82|27.52|27.8|27.5|27.82|27.52|27.78|27.48|95
1640751600000|2021-12-29 04:20:00|27.79|27.49|27.79|27.49|27.86|27.56|27.78|27.48|71
1640751900000|2021-12-29 04:25:00|27.78|27.48|27.79|27.49|27.79|27.49|27.76|27.46|48
1640752200000|2021-12-29 04:30:00|27.78|27.48|27.81|27.51|27.82|27.52|27.76|27.46|56
1640752500000|2021-12-29 04:35:00|27.82|27.52|27.79|27.49|27.84|27.54|27.79|27.49|64
1640752800000|2021-12-29 04:40:00|27.78|27.48|27.85|27.55|27.85|27.55|27.78|27.48|84
1640753100000|2021-12-29 04:45:00|27.84|27.54|27.78|27.48|27.85|27.55|27.78|27.48|43
1640753400000|2021-12-29 04:50:00|27.79|27.49|27.75|27.45|27.81|27.51|27.75|27.45|65
1640753700000|2021-12-29 04:55:00|27.76|27.46|27.73|27.43|27.77|27.47|27.73|27.43|50
1640754000000|2021-12-29 05:00:00|27.72|27.42|27.74|27.44|27.77|27.47|27.72|27.42|19
1640754300000|2021-12-29 05:05:00|27.75|27.45|27.78|27.48|27.8|27.5|27.74|27.44|58
1640754600000|2021-12-29 05:10:00|27.79|27.49|27.8|27.5|27.82|27.52|27.78|27.48|66
1640754900000|2021-12-29 05:15:00|27.81|27.51|27.83|27.53|27.83|27.53|27.79|27.49|19
1640755200000|2021-12-29 05:20:00|27.84|27.54|27.82|27.52|27.84|27.54|27.8|27.5|27
1640755500000|2021-12-29 05:25:00|27.81|27.51|27.73|27.43|27.83|27.53|27.71|27.41|98
1640755800000|2021-12-29 05:30:00|27.74|27.44|27.7|27.4|27.75|27.45|27.68|27.38|72
1640756100000|2021-12-29 05:35:00|27.69|27.39|27.71|27.41|27.73|27.43|27.67|27.37|59
1640756400000|2021-12-29 05:40:00|27.72|27.42|27.66|27.36|27.72|27.42|27.63|27.33|93
1640756700000|2021-12-29 05:45:00|27.67|27.37|27.74|27.44|27.74|27.44|27.66|27.36|102
1640757000000|2021-12-29 05:50:00|27.73|27.43|27.75|27.45|27.75|27.45|27.71|27.41|89
1640757300000|2021-12-29 05:55:00|27.74|27.44|27.68|27.38|27.75|27.45|27.65|27.35|54
1640757600000|2021-12-29 06:00:00|27.67|27.37|27.76|27.46|27.78|27.48|27.67|27.37|109
1640757900000|2021-12-29 06:05:00|27.77|27.47|27.77|27.47|27.79|27.49|27.75|27.45|35
1640758200000|2021-12-29 06:10:00|27.76|27.46|27.75|27.45|27.77|27.47|27.73|27.43|46
1640758500000|2021-12-29 06:15:00|27.74|27.44|27.8|27.5|27.81|27.51|27.74|27.44|61
1640758800000|2021-12-29 06:20:00|27.81|27.51|27.85|27.55|27.91|27.61|27.8|27.5|75
1640759100000|2021-12-29 06:25:00|27.86|27.56|27.87|27.57|27.91|27.61|27.86|27.56|58
1640759400000|2021-12-29 06:30:00|27.86|27.56|27.81|27.51|27.87|27.57|27.79|27.49|66
1640759700000|2021-12-29 06:35:00|27.8|27.5|27.84|27.54|27.86|27.56|27.8|27.5|59
1640760000000|2021-12-29 06:40:00|27.83|27.53|27.77|27.47|27.84|27.54|27.77|27.47|73
1640760300000|2021-12-29 06:45:00|27.76|27.46|27.68|27.38|27.77|27.47|27.65|27.35|75
1640760600000|2021-12-29 06:50:00|27.69|27.39|27.66|27.36|27.69|27.39|27.62|27.32|100
1640760900000|2021-12-29 06:55:00|27.65|27.35|27.71|27.41|27.71|27.41|27.65|27.35|79
1640761200000|2021-12-29 07:00:00|27.72|27.42|27.79|27.49|27.79|27.49|27.71|27.41|76
1640761500000|2021-12-29 07:05:00|27.8|27.5|27.71|27.41|27.81|27.51|27.71|27.41|89
1640761800000|2021-12-29 07:10:00|27.7|27.4|27.61|27.31|27.7|27.4|27.61|27.31|72
1640762100000|2021-12-29 07:15:00|27.62|27.32|27.58|27.28|27.66|27.36|27.58|27.28|49
1640762400000|2021-12-29 07:20:00|27.59|27.29|27.54|27.24|27.6|27.3|27.52|27.22|106
1640762700000|2021-12-29 07:25:00|27.53|27.23|27.56|27.26|27.61|27.31|27.53|27.23|75
1640763000000|2021-12-29 07:30:00|27.57|27.27|27.62|27.32|27.63|27.33|27.56|27.26|56
1640763300000|2021-12-29 07:35:00|27.61|27.31|27.62|27.32|27.63|27.33|27.58|27.28|64
1640763600000|2021-12-29 07:40:00|27.63|27.33|27.53|27.23|27.66|27.36|27.52|27.22|72
1640763900000|2021-12-29 07:45:00|27.52|27.22|27.43|27.13|27.56|27.26|27.41|27.11|124
1640764200000|2021-12-29 07:50:00|27.44|27.14|27.52|27.22|27.53|27.23|27.41|27.11|93
1640764500000|2021-12-29 07:55:00|27.51|27.21|27.53|27.23|27.53|27.23|27.5|27.2|61
1640764800000|2021-12-29 08:00:00|27.54|27.24|27.65|27.35|27.66|27.36|27.52|27.22|145
1640765100000|2021-12-29 08:05:00|27.64|27.34|27.65|27.35|27.67|27.37|27.64|27.34|100
1640765400000|2021-12-29 08:10:00|27.66|27.36|27.72|27.42|27.74|27.44|27.63|27.33|113
1640765700000|2021-12-29 08:15:00|27.71|27.41|27.68|27.38|27.72|27.42|27.65|27.35|90
1640766000000|2021-12-29 08:20:00|27.67|27.37|27.66|27.36|27.68|27.38|27.64|27.34|30
1640766300000|2021-12-29 08:25:00|27.65|27.35|27.59|27.29|27.66|27.36|27.55|27.25|85
1640766600000|2021-12-29 08:30:00|27.6|27.3|27.71|27.41|27.71|27.41|27.59|27.29|91
1640766900000|2021-12-29 08:35:00|27.72|27.42|27.71|27.41|27.73|27.43|27.7|27.4|62
1640767200000|2021-12-29 08:40:00|27.72|27.42|27.75|27.45|27.75|27.45|27.69|27.39|57
1640767500000|2021-12-29 08:45:00|27.74|27.44|27.78|27.48|27.81|27.51|27.73|27.43|79
1640767800000|2021-12-29 08:50:00|27.77|27.47|27.78|27.48|27.79|27.49|27.75|27.45|58
1640768100000|2021-12-29 08:55:00|27.79|27.49|27.78|27.48|27.9|27.6|27.77|27.47|115
1640768400000|2021-12-29 09:00:00|27.79|27.49|27.84|27.54|27.88|27.58|27.76|27.46|99
1640768700000|2021-12-29 09:05:00|27.83|27.53|27.86|27.56|27.86|27.56|27.82|27.52|76
1640769000000|2021-12-29 09:10:00|27.85|27.55|27.81|27.51|27.87|27.57|27.77|27.47|103
1640769300000|2021-12-29 09:15:00|27.82|27.52|27.65|27.35|27.84|27.54|27.63|27.33|180
1640769600000|2021-12-29 09:20:00|27.66|27.36|27.59|27.29|27.67|27.37|27.58|27.28|118
1640769900000|2021-12-29 09:25:00|27.6|27.3|27.68|27.38|27.68|27.38|27.58|27.28|118
1640770200000|2021-12-29 09:30:00|27.67|27.37|27.76|27.46|27.8|27.5|27.65|27.35|102
1640770500000|2021-12-29 09:35:00|27.75|27.45|27.81|27.51|27.82|27.52|27.72|27.42|122
1640770800000|2021-12-29 09:40:00|27.8|27.5|27.8|27.5|27.83|27.53|27.76|27.46|96
1640771100000|2021-12-29 09:45:00|27.79|27.49|27.92|27.62|27.93|27.63|27.79|27.49|132
1640771400000|2021-12-29 09:50:00|27.93|27.63|28.04|27.74|28.04|27.74|27.93|27.63|97
1640771700000|2021-12-29 09:55:00|28.03|27.73|27.93|27.63|28.04|27.74|27.92|27.62|119
1640772000000|2021-12-29 10:00:00|27.94|27.64|27.88|27.58|27.97|27.67|27.85|27.55|102
1640772300000|2021-12-29 10:05:00|27.89|27.59|27.96|27.66|27.97|27.67|27.88|27.58|74
1640772600000|2021-12-29 10:10:00|27.95|27.65|28.03|27.73|28.04|27.74|27.93|27.63|86
1640772900000|2021-12-29 10:15:00|28.04|27.74|27.94|27.64|28.04|27.74|27.93|27.63|90
1640773200000|2021-12-29 10:20:00|27.95|27.65|27.89|27.59|27.95|27.65|27.88|27.58|75
1640773500000|2021-12-29 10:25:00|27.9|27.6|27.93|27.63|27.94|27.64|27.89|27.59|56
1640773800000|2021-12-29 10:30:00|27.94|27.64|27.96|27.66|28.01|27.71|27.92|27.62|111
1640774100000|2021-12-29 10:35:00|27.95|27.65|27.93|27.63|27.96|27.66|27.93|27.63|59
1640774400000|2021-12-29 10:40:00|27.94|27.64|27.86|27.56|27.96|27.66|27.86|27.56|59
1640774700000|2021-12-29 10:45:00|27.87|27.57|27.91|27.61|27.91|27.61|27.84|27.54|55
1640775000000|2021-12-29 10:50:00|27.9|27.6|27.87|27.57|27.9|27.6|27.83|27.53|68
1640775300000|2021-12-29 10:55:00|27.86|27.56|27.96|27.66|27.98|27.68|27.86|27.56|57
1640775600000|2021-12-29 11:00:00|27.95|27.65|27.98|27.68|28|27.7|27.93|27.63|65
1640775900000|2021-12-29 11:05:00|27.99|27.69|27.98|27.68|28.04|27.74|27.97|27.67|80
1640776200000|2021-12-29 11:10:00|27.97|27.67|27.97|27.67|27.99|27.69|27.94|27.64|41
1640776500000|2021-12-29 11:15:00|27.96|27.66|27.89|27.59|27.98|27.68|27.89|27.59|75
1640776800000|2021-12-29 11:20:00|27.88|27.58|27.91|27.61|27.92|27.62|27.81|27.51|137
1640777100000|2021-12-29 11:25:00|27.9|27.6|27.9|27.6|27.96|27.66|27.85|27.55|126
1640777400000|2021-12-29 11:30:00|27.91|27.61|28.04|27.74|28.05|27.75|27.89|27.59|148
1640777700000|2021-12-29 11:35:00|28.03|27.73|27.98|27.68|28.04|27.74|27.98|27.68|58
1640778000000|2021-12-29 11:40:00|27.99|27.69|27.95|27.65|27.99|27.69|27.94|27.64|109
1640778300000|2021-12-29 11:45:00|27.96|27.66|27.98|27.68|28.09|27.79|27.95|27.65|137
1640778600000|2021-12-29 11:50:00|27.97|27.67|28.02|27.72|28.03|27.73|27.89|27.59|152
1640778900000|2021-12-29 11:55:00|28.03|27.73|28.09|27.79|28.11|27.81|28|27.7|103
1640779200000|2021-12-29 12:00:00|28.08|27.78|28|27.7|28.09|27.79|27.98|27.68|125
1640779500000|2021-12-29 12:05:00|28.01|27.71|27.68|27.38|28.02|27.72|27.6|27.3|237
1640779800000|2021-12-29 12:10:00|27.69|27.39|27.52|27.22|27.73|27.43|27.44|27.14|235
1640780100000|2021-12-29 12:15:00|27.51|27.21|27.37|27.07|27.55|27.25|27.28|26.98|268
1640780400000|2021-12-29 12:20:00|27.38|27.08|27.42|27.12|27.44|27.14|27.33|27.03|200
1640780700000|2021-12-29 12:25:00|27.43|27.13|27.28|26.98|27.44|27.14|27.24|26.94|174
1640781000000|2021-12-29 12:30:00|27.29|26.99|27.32|27.02|27.34|27.04|27.26|26.96|178
1640781300000|2021-12-29 12:35:00|27.31|27.01|27.37|27.07|27.37|27.07|27.28|26.98|127
1640781600000|2021-12-29 12:40:00|27.38|27.08|27.47|27.17|27.48|27.18|27.3|27|124
1640781900000|2021-12-29 12:45:00|27.46|27.16|27.49|27.19|27.51|27.21|27.44|27.14|104
1640782200000|2021-12-29 12:50:00|27.5|27.2|27.43|27.13|27.54|27.24|27.42|27.12|92
1640782500000|2021-12-29 12:55:00|27.42|27.12|27.37|27.07|27.46|27.16|27.37|27.07|95
1640782800000|2021-12-29 13:00:00|27.36|27.06|27.46|27.16|27.47|27.17|27.34|27.04|125
1640783100000|2021-12-29 13:05:00|27.45|27.15|27.49|27.19|27.54|27.24|27.45|27.15|95
1640783400000|2021-12-29 13:10:00|27.5|27.2|27.41|27.11|27.52|27.22|27.4|27.1|80
1640783700000|2021-12-29 13:15:00|27.4|27.1|27.3|27|27.47|27.17|27.27|26.97|139
1640784000000|2021-12-29 13:20:00|27.29|26.99|27.03|26.73|27.3|27|27.01|26.71|234
1640784300000|2021-12-29 13:25:00|27.04|26.74|27.04|26.74|27.07|26.77|26.96|26.66|163
1640784600000|2021-12-29 13:30:00|27.05|26.75|27.1|26.8|27.18|26.88|27.03|26.73|150
1640784900000|2021-12-29 13:35:00|27.11|26.81|27.17|26.87|27.17|26.87|27.08|26.78|128
1640785200000|2021-12-29 13:40:00|27.18|26.88|27.27|26.97|27.28|26.98|27.18|26.88|90
1640785500000|2021-12-29 13:45:00|27.26|26.96|27.34|27.04|27.35|27.05|27.26|26.96|76
1640785800000|2021-12-29 13:50:00|27.35|27.05|27.46|27.16|27.49|27.19|27.34|27.04|125
1640786100000|2021-12-29 13:55:00|27.45|27.15|27.51|27.21|27.56|27.26|27.39|27.09|163
1640786400000|2021-12-29 14:00:00|27.52|27.22|27.5|27.2|27.6|27.3|27.47|27.17|130
1640786700000|2021-12-29 14:05:00|27.51|27.21|27.65|27.35|27.65|27.35|27.46|27.16|105
1640787000000|2021-12-29 14:10:00|27.64|27.34|27.53|27.23|27.64|27.34|27.46|27.16|177
1640787300000|2021-12-29 14:15:00|27.54|27.24|27.59|27.29|27.66|27.36|27.54|27.24|120
1640787600000|2021-12-29 14:20:00|27.58|27.28|27.62|27.32|27.62|27.32|27.49|27.19|133
1640787900000|2021-12-29 14:25:00|27.61|27.31|27.63|27.33|27.73|27.43|27.61|27.31|133
1640788200000|2021-12-29 14:30:00|27.64|27.34|27.79|27.49|27.84|27.54|27.61|27.31|163
1640788500000|2021-12-29 14:35:00|27.78|27.48|27.84|27.54|27.86|27.56|27.76|27.46|179
1640788800000|2021-12-29 14:40:00|27.83|27.53|27.8|27.5|27.97|27.67|27.8|27.5|169
1640789100000|2021-12-29 14:45:00|27.81|27.51|27.86|27.56|27.86|27.56|27.76|27.46|136
1640789400000|2021-12-29 14:50:00|27.85|27.55|27.92|27.62|27.96|27.66|27.84|27.54|127
1640789700000|2021-12-29 14:55:00|27.93|27.63|27.94|27.64|27.96|27.66|27.84|27.54|98
1640790000000|2021-12-29 15:00:00|27.95|27.65|27.92|27.62|27.98|27.68|27.88|27.58|186
1640790300000|2021-12-29 15:05:00|27.91|27.61|28|27.7|28.03|27.73|27.9|27.6|184
1640790600000|2021-12-29 15:10:00|28.01|27.71|27.9|27.6|28.05|27.75|27.89|27.59|144
1640790900000|2021-12-29 15:15:00|27.91|27.61|27.88|27.58|27.91|27.61|27.81|27.51|114
1640791200000|2021-12-29 15:20:00|27.89|27.59|27.88|27.58|27.95|27.65|27.87|27.57|120
1640791500000|2021-12-29 15:25:00|27.87|27.57|27.86|27.56|27.92|27.62|27.84|27.54|108
1640791800000|2021-12-29 15:30:00|27.85|27.55|27.97|27.67|27.97|27.67|27.82|27.52|115
1640792100000|2021-12-29 15:35:00|27.98|27.68|27.88|27.58|27.99|27.69|27.85|27.55|109
1640792400000|2021-12-29 15:40:00|27.87|27.57|27.98|27.68|27.99|27.69|27.85|27.55|122
1640792700000|2021-12-29 15:45:00|27.97|27.67|27.95|27.65|28|27.7|27.94|27.64|43
1640793000000|2021-12-29 15:50:00|27.94|27.64|27.99|27.69|28.01|27.71|27.94|27.64|60
1640793300000|2021-12-29 15:55:00|28|27.7|27.99|27.69|28.02|27.72|27.98|27.68|48
1640793600000|2021-12-29 16:00:00|28|27.7|27.98|27.68|28|27.7|27.93|27.63|95
1640793900000|2021-12-29 16:05:00|27.99|27.69|27.95|27.65|27.99|27.69|27.95|27.65|83
1640794200000|2021-12-29 16:10:00|27.94|27.64|27.86|27.56|27.95|27.65|27.85|27.55|85
1640794500000|2021-12-29 16:15:00|27.87|27.57|27.9|27.6|27.91|27.61|27.85|27.55|72
1640794800000|2021-12-29 16:20:00|27.91|27.61|27.82|27.52|27.91|27.61|27.81|27.51|91
1640795100000|2021-12-29 16:25:00|27.83|27.53|27.78|27.48|27.85|27.55|27.76|27.46|72
1640795400000|2021-12-29 16:30:00|27.79|27.49|27.79|27.49|27.81|27.51|27.73|27.43|76
1640795700000|2021-12-29 16:35:00|27.8|27.5|27.7|27.4|27.83|27.53|27.7|27.4|101
1640796000000|2021-12-29 16:40:00|27.71|27.41|27.69|27.39|27.71|27.41|27.64|27.34|77
1640796300000|2021-12-29 16:45:00|27.7|27.4|27.67|27.37|27.73|27.43|27.66|27.36|72
1640796600000|2021-12-29 16:50:00|27.68|27.38|27.76|27.46|27.77|27.47|27.67|27.37|73
1640796900000|2021-12-29 16:55:00|27.77|27.47|27.81|27.51|27.81|27.51|27.74|27.44|33
1640797200000|2021-12-29 17:00:00|27.8|27.5|27.76|27.46|27.8|27.5|27.73|27.43|39
1640797500000|2021-12-29 17:05:00|27.77|27.47|27.75|27.45|27.77|27.47|27.71|27.41|43
1640797800000|2021-12-29 17:10:00|27.76|27.46|27.74|27.44|27.77|27.47|27.73|27.43|37
1640798100000|2021-12-29 17:15:00|27.73|27.43|27.75|27.45|27.75|27.45|27.72|27.42|65
1640798400000|2021-12-29 17:20:00|27.74|27.44|27.76|27.46|27.78|27.48|27.69|27.39|67
1640798700000|2021-12-29 17:25:00|27.75|27.45|27.69|27.39|27.77|27.47|27.69|27.39|75
1640799000000|2021-12-29 17:30:00|27.68|27.38|27.57|27.27|27.7|27.4|27.57|27.27|102
1640799300000|2021-12-29 17:35:00|27.58|27.28|27.63|27.33|27.65|27.35|27.57|27.27|97
1640799600000|2021-12-29 17:40:00|27.62|27.32|27.66|27.36|27.68|27.38|27.62|27.32|59
1640799900000|2021-12-29 17:45:00|27.67|27.37|27.74|27.44|27.77|27.47|27.64|27.34|83
1640800200000|2021-12-29 17:50:00|27.73|27.43|27.64|27.34|27.74|27.44|27.54|27.24|145
1640800500000|2021-12-29 17:55:00|27.65|27.35|27.57|27.27|27.65|27.35|27.57|27.27|40
1640800800000|2021-12-29 18:00:00|27.56|27.26|27.65|27.35|27.69|27.39|27.55|27.25|73
1640801100000|2021-12-29 18:05:00|27.64|27.34|27.66|27.36|27.67|27.37|27.62|27.32|47
1640801400000|2021-12-29 18:10:00|27.65|27.35|27.63|27.33|27.66|27.36|27.63|27.33|23
1640801700000|2021-12-29 18:15:00|27.64|27.34|27.7|27.4|27.73|27.43|27.63|27.33|81
1640802000000|2021-12-29 18:20:00|27.69|27.39|27.67|27.37|27.69|27.39|27.65|27.35|77
1640802300000|2021-12-29 18:25:00|27.68|27.38|27.71|27.41|27.75|27.45|27.68|27.38|80
1640802600000|2021-12-29 18:30:00|27.7|27.4|27.69|27.39|27.71|27.41|27.67|27.37|76
1640802900000|2021-12-29 18:35:00|27.7|27.4|27.72|27.42|27.77|27.47|27.7|27.4|78
1640803200000|2021-12-29 18:40:00|27.71|27.41|27.63|27.33|27.72|27.42|27.62|27.32|71
1640803500000|2021-12-29 18:45:00|27.62|27.32|27.55|27.25|27.64|27.34|27.55|27.25|83
1640803800000|2021-12-29 18:50:00|27.56|27.26|27.57|27.27|27.59|27.29|27.55|27.25|36
1640804100000|2021-12-29 18:55:00|27.58|27.28|27.61|27.31|27.61|27.31|27.58|27.28|28
1640804400000|2021-12-29 19:00:00|27.6|27.3|27.58|27.28|27.63|27.33|27.56|27.26|36
1640804700000|2021-12-29 19:05:00|27.57|27.27|27.45|27.15|27.58|27.28|27.43|27.13|63
1640805000000|2021-12-29 19:10:00|27.46|27.16|27.43|27.13|27.52|27.22|27.41|27.11|86
1640805300000|2021-12-29 19:15:00|27.42|27.12|27.4|27.1|27.42|27.12|27.39|27.09|65
1640805600000|2021-12-29 19:20:00|27.41|27.11|27.43|27.13|27.45|27.15|27.41|27.11|81
1640805900000|2021-12-29 19:25:00|27.44|27.14|27.48|27.18|27.48|27.18|27.4|27.1|58
1640806200000|2021-12-29 19:30:00|27.49|27.19|27.35|27.05|27.5|27.2|27.35|27.05|56
1640806500000|2021-12-29 19:35:00|27.36|27.06|27.25|26.95|27.37|27.07|27.25|26.95|129
1640806800000|2021-12-29 19:40:00|27.26|26.96|27.28|26.98|27.3|27|27.19|26.89|90
1640807100000|2021-12-29 19:45:00|27.29|26.99|27.29|26.99|27.31|27.01|27.22|26.92|87
1640807400000|2021-12-29 19:50:00|27.3|27|27.35|27.05|27.37|27.07|27.3|27|55
1640807700000|2021-12-29 19:55:00|27.34|27.04|27.29|26.99|27.34|27.04|27.25|26.95|66
1640808000000|2021-12-29 20:00:00|27.28|26.98|27.26|26.96|27.29|26.99|27.22|26.92|86
1640808300000|2021-12-29 20:05:00|27.27|26.97|27.41|27.11|27.43|27.13|27.26|26.96|94
1640808600000|2021-12-29 20:10:00|27.4|27.1|27.34|27.04|27.41|27.11|27.33|27.03|121
1640808900000|2021-12-29 20:15:00|27.33|27.03|27.31|27.01|27.36|27.06|27.29|26.99|121
1640809200000|2021-12-29 20:20:00|27.3|27|27.34|27.04|27.35|27.05|27.3|27|79
1640809500000|2021-12-29 20:25:00|27.35|27.05|27.45|27.15|27.46|27.16|27.34|27.04|77
1640809800000|2021-12-29 20:30:00|27.46|27.16|27.54|27.24|27.58|27.28|27.46|27.16|101
1640810100000|2021-12-29 20:35:00|27.55|27.25|27.55|27.25|27.59|27.29|27.49|27.19|110
1640810400000|2021-12-29 20:40:00|27.56|27.26|27.46|27.16|27.58|27.28|27.46|27.16|103
1640810700000|2021-12-29 20:45:00|27.47|27.17|27.54|27.24|27.54|27.24|27.46|27.16|110
1640811000000|2021-12-29 20:50:00|27.55|27.25|27.42|27.12|27.56|27.26|27.4|27.1|108
1640811300000|2021-12-29 20:55:00|27.43|27.13|27.39|27.09|27.45|27.15|27.36|27.06|123
1640811600000|2021-12-29 21:00:00|27.38|27.08|27.29|26.99|27.39|27.09|27.28|26.98|107
1640811900000|2021-12-29 21:05:00|27.3|27|27.28|26.98|27.32|27.02|27.25|26.95|96
1640812200000|2021-12-29 21:10:00|27.27|26.97|27.18|26.88|27.28|26.98|27.15|26.85|115
1640812500000|2021-12-29 21:15:00|27.19|26.89|27.23|26.93|27.29|26.99|27.19|26.89|81
1640812800000|2021-12-29 21:20:00|27.22|26.92|27.34|27.04|27.35|27.05|27.22|26.92|96
1640813100000|2021-12-29 21:25:00|27.33|27.03|27.28|26.98|27.36|27.06|27.23|26.93|87
1640813400000|2021-12-29 21:30:00|27.27|26.97|27.32|27.02|27.35|27.05|27.27|26.97|72
1640813700000|2021-12-29 21:35:00|27.31|27.01|27.25|26.95|27.32|27.02|27.19|26.89|103
1640814000000|2021-12-29 21:40:00|27.26|26.96|27.3|27|27.31|27.01|27.23|26.93|59
1640814300000|2021-12-29 21:45:00|27.31|27.01|27.27|26.97|27.31|27.01|27.23|26.93|115
1640814600000|2021-12-29 21:50:00|27.28|26.98|27.36|27.06|27.4|27.1|27.28|26.98|47
1640814900000|2021-12-29 21:55:00|27.35|27.05|27.33|27.03|27.38|27.08|27.33|27.03|55
1640815200000|2021-12-29 22:00:00|27.32|27.02|27.27|26.97|27.32|27.02|27.24|26.94|73
1640815500000|2021-12-29 22:05:00|27.26|26.96|27.22|26.92|27.31|27.01|27.21|26.91|68
1640815800000|2021-12-29 22:10:00|27.21|26.91|27.19|26.89|27.26|26.96|27.16|26.86|83
1640816100000|2021-12-29 22:15:00|27.18|26.88|27.32|27.02|27.33|27.03|27.18|26.88|51
1640816400000|2021-12-29 22:20:00|27.31|27.01|27.39|27.09|27.39|27.09|27.3|27|60
1640816700000|2021-12-29 22:25:00|27.4|27.1|27.38|27.08|27.4|27.1|27.37|27.07|43
1640817000000|2021-12-29 22:30:00|27.37|27.07|27.35|27.05|27.37|27.07|27.34|27.04|44
1640817300000|2021-12-29 22:35:00|27.36|27.06|27.44|27.14|27.45|27.15|27.35|27.05|127
1640817600000|2021-12-29 22:40:00|27.45|27.15|27.44|27.14|27.46|27.16|27.39|27.09|37
1640817900000|2021-12-29 22:45:00|27.45|27.15|27.44|27.14|27.48|27.18|27.41|27.11|36
1640818200000|2021-12-29 22:50:00|27.45|27.15|27.38|27.08|27.46|27.16|27.38|27.08|70
1640818500000|2021-12-29 22:55:00|27.37|27.07|27.4|27.1|27.42|27.12|27.33|27.03|75
1640818800000|2021-12-29 23:00:00|27.41|27.11|27.3|27|27.44|27.14|27.28|26.98|118
1640819100000|2021-12-29 23:05:00|27.31|27.01|27.37|27.07|27.37|27.07|27.29|26.99|83
1640819400000|2021-12-29 23:10:00|27.36|27.06|27.22|26.92|27.37|27.07|27.21|26.91|102
1640819700000|2021-12-29 23:15:00|27.23|26.93|27.19|26.89|27.23|26.93|27.16|26.86|79
1640820000000|2021-12-29 23:20:00|27.2|26.9|27.01|26.71|27.2|26.9|26.85|26.55|392
1640820300000|2021-12-29 23:25:00|27|26.7|26.97|26.67|27.09|26.79|26.91|26.61|312
1640820600000|2021-12-29 23:30:00|26.96|26.66|27|26.7|27.03|26.73|26.8|26.5|233
1640820900000|2021-12-29 23:35:00|26.99|26.69|26.87|26.57|26.99|26.69|26.86|26.56|166
1640821200000|2021-12-29 23:40:00|26.88|26.58|26.8|26.5|26.91|26.61|26.78|26.48|180
1640821500000|2021-12-29 23:45:00|26.79|26.49|26.81|26.51|26.81|26.51|26.64|26.34|194
1640821800000|2021-12-29 23:50:00|26.82|26.52|26.73|26.43|26.84|26.54|26.73|26.43|153
1640822100000|2021-12-29 23:55:00|26.74|26.44|26.83|26.53|26.83|26.53|26.73|26.43|102
1640822400000|2021-12-30 00:00:00|26.82|26.52|26.72|26.42|26.88|26.58|26.66|26.36|132
1640822700000|2021-12-30 00:05:00|26.71|26.41|26.58|26.28|26.73|26.43|26.57|26.27|149
1640823000000|2021-12-30 00:10:00|26.59|26.29|26.58|26.28|26.64|26.34|26.46|26.16|184
1640823300000|2021-12-30 00:15:00|26.57|26.27|26.37|26.07|26.59|26.29|26.24|25.94|204
1640823600000|2021-12-30 00:20:00|26.38|26.08|26.59|26.29|26.65|26.35|26.27|25.97|283
1640823900000|2021-12-30 00:25:00|26.58|26.28|26.65|26.35|26.69|26.39|26.54|26.24|266
1640824200000|2021-12-30 00:30:00|26.66|26.36|26.73|26.43|26.76|26.46|26.65|26.35|160
1640824500000|2021-12-30 00:35:00|26.72|26.42|26.81|26.51|26.83|26.53|26.72|26.42|139
1640824800000|2021-12-30 00:40:00|26.82|26.52|26.71|26.41|26.82|26.52|26.71|26.41|113
1640825100000|2021-12-30 00:45:00|26.7|26.4|26.71|26.41|26.81|26.51|26.7|26.4|138
1640825400000|2021-12-30 00:50:00|26.7|26.4|26.65|26.35|26.7|26.4|26.62|26.32|84
1640825700000|2021-12-30 00:55:00|26.64|26.34|26.63|26.33|26.65|26.35|26.59|26.29|105
1640826000000|2021-12-30 01:00:00|26.62|26.32|26.48|26.18|26.62|26.32|26.44|26.14|117
1640826300000|2021-12-30 01:05:00|26.49|26.19|26.47|26.17|26.49|26.19|26.45|26.15|65
1640826600000|2021-12-30 01:10:00|26.46|26.16|26.6|26.3|26.6|26.3|26.44|26.14|95
1640826900000|2021-12-30 01:15:00|26.61|26.31|26.61|26.31|26.66|26.36|26.59|26.29|125
1640827200000|2021-12-30 01:20:00|26.6|26.3|26.56|26.26|26.61|26.31|26.51|26.21|106
1640827500000|2021-12-30 01:25:00|26.57|26.27|26.48|26.18|26.59|26.29|26.45|26.15|146
1640827800000|2021-12-30 01:30:00|26.47|26.17|26.44|26.14|26.5|26.2|26.39|26.09|167
1640828100000|2021-12-30 01:35:00|26.43|26.13|26.53|26.23|26.55|26.25|26.42|26.12|84
1640828400000|2021-12-30 01:40:00|26.52|26.22|26.6|26.3|26.6|26.3|26.5|26.2|103
1640828700000|2021-12-30 01:45:00|26.61|26.31|26.63|26.33|26.64|26.34|26.54|26.24|113
1640829000000|2021-12-30 01:50:00|26.64|26.34|26.64|26.34|26.68|26.38|26.63|26.33|73
1640829300000|2021-12-30 01:55:00|26.63|26.33|26.55|26.25|26.64|26.34|26.55|26.25|95
1640829600000|2021-12-30 02:00:00|26.54|26.24|26.46|26.16|26.57|26.27|26.45|26.15|106
1640829900000|2021-12-30 02:05:00|26.45|26.15|26.4|26.1|26.46|26.16|26.36|26.06|121
1640830200000|2021-12-30 02:10:00|26.39|26.09|26.36|26.06|26.43|26.13|26.34|26.04|112
1640830500000|2021-12-30 02:15:00|26.37|26.07|26.35|26.05|26.43|26.13|26.35|26.05|119
1640830800000|2021-12-30 02:20:00|26.34|26.04|26.44|26.14|26.45|26.15|26.32|26.02|117
1640831100000|2021-12-30 02:25:00|26.45|26.15|26.46|26.16|26.49|26.19|26.43|26.13|49
1640831400000|2021-12-30 02:30:00|26.45|26.15|26.49|26.19|26.49|26.19|26.41|26.11|54
1640831700000|2021-12-30 02:35:00|26.5|26.2|26.53|26.23|26.53|26.23|26.48|26.18|56
1640832000000|2021-12-30 02:40:00|26.52|26.22|26.56|26.26|26.57|26.27|26.51|26.21|39
1640832300000|2021-12-30 02:45:00|26.57|26.27|26.53|26.23|26.57|26.27|26.5|26.2|74
1640832600000|2021-12-30 02:50:00|26.52|26.22|26.54|26.24|26.55|26.25|26.51|26.21|71
1640832900000|2021-12-30 02:55:00|26.53|26.23|26.56|26.26|26.56|26.26|26.44|26.14|84
1640833200000|2021-12-30 03:00:00|26.55|26.25|26.58|26.28|26.6|26.3|26.51|26.21|88
1640833500000|2021-12-30 03:05:00|26.57|26.27|26.57|26.27|26.59|26.29|26.54|26.24|73
1640833800000|2021-12-30 03:10:00|26.56|26.26|26.51|26.21|26.57|26.27|26.51|26.21|70
1640834100000|2021-12-30 03:15:00|26.52|26.22|26.44|26.14|26.52|26.22|26.42|26.12|71
1640834400000|2021-12-30 03:20:00|26.45|26.15|26.45|26.15|26.46|26.16|26.41|26.11|63
1640834700000|2021-12-30 03:25:00|26.44|26.14|26.37|26.07|26.45|26.15|26.34|26.04|70
1640835000000|2021-12-30 03:30:00|26.38|26.08|26.46|26.16|26.48|26.18|26.38|26.08|71
1640835300000|2021-12-30 03:35:00|26.45|26.15|26.51|26.21|26.51|26.21|26.42|26.12|77
1640835600000|2021-12-30 03:40:00|26.52|26.22|26.52|26.22|26.52|26.22|26.47|26.17|75
1640835900000|2021-12-30 03:45:00|26.53|26.23|26.51|26.21|26.56|26.26|26.51|26.21|48
1640836200000|2021-12-30 03:50:00|26.52|26.22|26.44|26.14|26.52|26.22|26.44|26.14|67
1640836500000|2021-12-30 03:55:00|26.43|26.13|26.39|26.09|26.45|26.15|26.36|26.06|51
1640836800000|2021-12-30 04:00:00|26.38|26.08|26.49|26.19|26.49|26.19|26.36|26.06|66
1640837100000|2021-12-30 04:05:00|26.48|26.18|26.56|26.26|26.57|26.27|26.45|26.15|67
1640837400000|2021-12-30 04:10:00|26.57|26.27|26.63|26.33|26.68|26.38|26.57|26.27|103
1640837700000|2021-12-30 04:15:00|26.62|26.32|26.67|26.37|26.69|26.39|26.6|26.3|98
1640838000000|2021-12-30 04:20:00|26.66|26.36|26.57|26.27|26.68|26.38|26.57|26.27|114
1640838300000|2021-12-30 04:25:00|26.58|26.28|26.6|26.3|26.65|26.35|26.57|26.27|83
1640838600000|2021-12-30 04:30:00|26.59|26.29|26.68|26.38|26.68|26.38|26.59|26.29|37
1640838900000|2021-12-30 04:35:00|26.67|26.37|26.61|26.31|26.68|26.38|26.6|26.3|47
1640839200000|2021-12-30 04:40:00|26.6|26.3|26.63|26.33|26.68|26.38|26.6|26.3|52
1640839500000|2021-12-30 04:45:00|26.62|26.32|26.58|26.28|26.62|26.32|26.56|26.26|29
1640839800000|2021-12-30 04:50:00|26.59|26.29|26.57|26.27|26.62|26.32|26.56|26.26|49
1640840100000|2021-12-30 04:55:00|26.58|26.28|26.53|26.23|26.58|26.28|26.52|26.22|25
1640840400000|2021-12-30 05:00:00|26.52|26.22|26.56|26.26|26.57|26.27|26.5|26.2|65
1640840700000|2021-12-30 05:05:00|26.55|26.25|26.49|26.19|26.55|26.25|26.49|26.19|63
1640841000000|2021-12-30 05:10:00|26.5|26.2|26.52|26.22|26.52|26.22|26.49|26.19|33
1640841300000|2021-12-30 05:15:00|26.51|26.21|26.58|26.28|26.58|26.28|26.51|26.21|48
1640841600000|2021-12-30 05:20:00|26.59|26.29|26.63|26.33|26.65|26.35|26.57|26.27|48
1640841900000|2021-12-30 05:25:00|26.64|26.34|26.56|26.26|26.64|26.34|26.56|26.26|57
1640842200000|2021-12-30 05:30:00|26.55|26.25|26.53|26.23|26.56|26.26|26.48|26.18|79
1640842500000|2021-12-30 05:35:00|26.54|26.24|26.58|26.28|26.59|26.29|26.51|26.21|43
1640842800000|2021-12-30 05:40:00|26.57|26.27|26.65|26.35|26.65|26.35|26.55|26.25|53
1640843100000|2021-12-30 05:45:00|26.64|26.34|26.67|26.37|26.69|26.39|26.64|26.34|44
1640843400000|2021-12-30 05:50:00|26.66|26.36|26.64|26.34|26.67|26.37|26.61|26.31|45
1640843700000|2021-12-30 05:55:00|26.65|26.35|26.7|26.4|26.71|26.41|26.65|26.35|42
1640844000000|2021-12-30 06:00:00|26.69|26.39|26.65|26.35|26.72|26.42|26.63|26.33|63
1640844300000|2021-12-30 06:05:00|26.66|26.36|26.64|26.34|26.67|26.37|26.6|26.3|89
1640844600000|2021-12-30 06:10:00|26.65|26.35|26.64|26.34|26.66|26.36|26.62|26.32|75
1640844900000|2021-12-30 06:15:00|26.63|26.33|26.64|26.34|26.65|26.35|26.62|26.32|101
1640845200000|2021-12-30 06:20:00|26.63|26.33|26.66|26.36|26.67|26.37|26.61|26.31|68
1640845500000|2021-12-30 06:25:00|26.67|26.37|26.65|26.35|26.68|26.38|26.62|26.32|47
1640845800000|2021-12-30 06:30:00|26.66|26.36|26.73|26.43|26.75|26.45|26.66|26.36|65
1640846100000|2021-12-30 06:35:00|26.72|26.42|26.83|26.53|26.83|26.53|26.72|26.42|126
1640846400000|2021-12-30 06:40:00|26.82|26.52|26.95|26.65|26.96|26.66|26.82|26.52|121
1640846700000|2021-12-30 06:45:00|26.94|26.64|26.93|26.63|26.95|26.65|26.9|26.6|102
1640847000000|2021-12-30 06:50:00|26.92|26.62|26.86|26.56|26.92|26.62|26.85|26.55|74
1640847300000|2021-12-30 06:55:00|26.87|26.57|26.9|26.6|26.94|26.64|26.86|26.56|113
1640847600000|2021-12-30 07:00:00|26.91|26.61|26.99|26.69|27|26.7|26.82|26.52|103
1640847900000|2021-12-30 07:05:00|26.98|26.68|26.96|26.66|27.03|26.73|26.95|26.65|85
1640848200000|2021-12-30 07:10:00|26.95|26.65|27.02|26.72|27.04|26.74|26.95|26.65|72
1640848500000|2021-12-30 07:15:00|27.03|26.73|26.91|26.61|27.03|26.73|26.9|26.6|135
1640848800000|2021-12-30 07:20:00|26.92|26.62|27|26.7|27|26.7|26.91|26.61|37
1640849100000|2021-12-30 07:25:00|26.99|26.69|27.04|26.74|27.13|26.83|26.98|26.68|102
1640849400000|2021-12-30 07:30:00|27.05|26.75|27.15|26.85|27.18|26.88|27.04|26.74|67
1640849700000|2021-12-30 07:35:00|27.14|26.84|27.11|26.81|27.15|26.85|27.09|26.79|134
1640850000000|2021-12-30 07:40:00|27.12|26.82|27.1|26.8|27.15|26.85|27.09|26.79|59
1640850300000|2021-12-30 07:45:00|27.11|26.81|27.1|26.8|27.14|26.84|27.09|26.79|52
1640850600000|2021-12-30 07:50:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|37
1640850900000|2021-12-30 07:55:00|27.1|26.8|27.08|26.78|27.16|26.86|27.08|26.78|81
1640851200000|2021-12-30 08:00:00|27.07|26.77|27.23|26.93|27.24|26.94|27.07|26.77|122
1640851500000|2021-12-30 08:05:00|27.24|26.94|27.16|26.86|27.24|26.94|27.15|26.85|65
1640851800000|2021-12-30 08:10:00|27.18|26.88|27.22|26.92|27.26|26.96|27.18|26.88|73
1640852100000|2021-12-30 08:15:00|27.21|26.91|27.08|26.78|27.22|26.92|27.06|26.76|62
1640852400000|2021-12-30 08:20:00|27.09|26.79|27.02|26.72|27.14|26.84|27.02|26.72|86
1640852700000|2021-12-30 08:25:00|27.03|26.73|27.14|26.84|27.14|26.84|27.02|26.72|91
1640853000000|2021-12-30 08:30:00|27.13|26.83|27|26.7|27.13|26.83|27|26.7|102
1640853300000|2021-12-30 08:35:00|26.99|26.69|26.95|26.65|27.07|26.77|26.94|26.64|77
1640853600000|2021-12-30 08:40:00|26.96|26.66|26.98|26.68|27.03|26.73|26.95|26.65|53
1640853900000|2021-12-30 08:45:00|26.97|26.67|26.97|26.67|27.02|26.72|26.95|26.65|75
1640854200000|2021-12-30 08:50:00|26.98|26.68|26.97|26.67|26.98|26.68|26.95|26.65|22
1640854500000|2021-12-30 08:55:00|26.96|26.66|26.89|26.59|26.97|26.67|26.88|26.58|78
1640854800000|2021-12-30 09:00:00|26.9|26.6|26.94|26.64|26.95|26.65|26.89|26.59|79
1640855100000|2021-12-30 09:05:00|26.93|26.63|26.94|26.64|26.96|26.66|26.91|26.61|88
1640855400000|2021-12-30 09:10:00|26.93|26.63|26.94|26.64|26.95|26.65|26.93|26.63|14
1640855700000|2021-12-30 09:15:00|26.93|26.63|26.94|26.64|26.95|26.65|26.92|26.62|68
1640856000000|2021-12-30 09:20:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|102
1640856300000|2021-12-30 09:25:00|26.93|26.63|26.95|26.65|26.96|26.66|26.92|26.62|87
1640856600000|2021-12-30 09:30:00|26.96|26.66|26.96|26.66|26.97|26.67|26.94|26.64|55
1640856900000|2021-12-30 09:35:00|26.97|26.67|27|26.7|27|26.7|26.95|26.65|63
1640857200000|2021-12-30 09:40:00|26.99|26.69|27.03|26.73|27.05|26.75|26.98|26.68|73
1640857500000|2021-12-30 09:45:00|27.04|26.74|27.04|26.74|27.07|26.77|27.03|26.73|100
1640857800000|2021-12-30 09:50:00|27.03|26.73|26.93|26.63|27.04|26.74|26.89|26.59|140
1640858100000|2021-12-30 09:55:00|26.94|26.64|26.88|26.58|26.94|26.64|26.85|26.55|77
1640858400000|2021-12-30 10:00:00|26.89|26.59|26.96|26.66|26.97|26.67|26.86|26.56|106
1640858700000|2021-12-30 10:05:00|26.95|26.65|26.98|26.68|26.99|26.69|26.93|26.63|38
1640859000000|2021-12-30 10:10:00|26.97|26.67|26.97|26.67|26.98|26.68|26.92|26.62|67
1640859300000|2021-12-30 10:15:00|26.98|26.68|26.96|26.66|27|26.7|26.96|26.66|57
1640859600000|2021-12-30 10:20:00|26.97|26.67|26.95|26.65|27|26.7|26.93|26.63|79
1640859900000|2021-12-30 10:25:00|26.94|26.64|26.98|26.68|26.99|26.69|26.94|26.64|47
1640860200000|2021-12-30 10:30:00|26.99|26.69|26.95|26.65|27.01|26.71|26.95|26.65|31
1640860500000|2021-12-30 10:35:00|26.94|26.64|26.92|26.62|26.96|26.66|26.88|26.58|65
1640860800000|2021-12-30 10:40:00|26.93|26.63|26.95|26.65|26.95|26.65|26.91|26.61|63
1640861100000|2021-12-30 10:45:00|26.96|26.66|26.99|26.69|26.99|26.69|26.95|26.65|24
1640861400000|2021-12-30 10:50:00|27|26.7|27.02|26.72|27.03|26.73|26.99|26.69|39
1640861700000|2021-12-30 10:55:00|27.01|26.71|27.03|26.73|27.04|26.74|26.99|26.69|45
1640862000000|2021-12-30 11:00:00|27.04|26.74|27.12|26.82|27.12|26.82|27.03|26.73|56
1640862300000|2021-12-30 11:05:00|27.11|26.81|27.05|26.75|27.12|26.82|27.05|26.75|59
1640862600000|2021-12-30 11:10:00|27.04|26.74|27.05|26.75|27.06|26.76|27.03|26.73|44
1640862900000|2021-12-30 11:15:00|27.04|26.74|27.06|26.76|27.07|26.77|27.03|26.73|33
1640863200000|2021-12-30 11:20:00|27.05|26.75|27.1|26.8|27.12|26.82|27.05|26.75|56
1640863500000|2021-12-30 11:25:00|27.11|26.81|27.11|26.81|27.12|26.82|27.08|26.78|67
1640863800000|2021-12-30 11:30:00|27.12|26.82|27.15|26.85|27.17|26.87|27.09|26.79|104
1640864100000|2021-12-30 11:35:00|27.14|26.84|27.22|26.92|27.23|26.93|27.14|26.84|95
1640864400000|2021-12-30 11:40:00|27.23|26.93|27.34|27.04|27.36|27.06|27.22|26.92|145
1640864700000|2021-12-30 11:45:00|27.33|27.03|27.44|27.14|27.44|27.14|27.29|26.99|149
1640865000000|2021-12-30 11:50:00|27.45|27.15|27.43|27.13|27.45|27.15|27.39|27.09|117
1640865300000|2021-12-30 11:55:00|27.44|27.14|27.41|27.11|27.47|27.17|27.41|27.11|99
1640865600000|2021-12-30 12:00:00|27.42|27.12|27.38|27.08|27.44|27.14|27.34|27.04|79
1640865900000|2021-12-30 12:05:00|27.37|27.07|27.37|27.07|27.38|27.08|27.33|27.03|89
1640866200000|2021-12-30 12:10:00|27.38|27.08|27.41|27.11|27.43|27.13|27.36|27.06|102
1640866500000|2021-12-30 12:15:00|27.42|27.12|27.52|27.22|27.52|27.22|27.41|27.11|51
1640866800000|2021-12-30 12:20:00|27.51|27.21|27.57|27.27|27.58|27.28|27.48|27.18|77
1640867100000|2021-12-30 12:25:00|27.56|27.26|27.53|27.23|27.59|27.29|27.51|27.21|121
1640867400000|2021-12-30 12:30:00|27.52|27.22|27.55|27.25|27.55|27.25|27.5|27.2|114
1640867700000|2021-12-30 12:35:00|27.56|27.26|27.57|27.27|27.57|27.27|27.53|27.23|87
1640868000000|2021-12-30 12:40:00|27.58|27.28|27.56|27.26|27.58|27.28|27.55|27.25|83
1640868300000|2021-12-30 12:45:00|27.55|27.25|27.54|27.24|27.55|27.25|27.5|27.2|82
1640868600000|2021-12-30 12:50:00|27.55|27.25|27.58|27.28|27.59|27.29|27.53|27.23|47
1640868900000|2021-12-30 12:55:00|27.57|27.27|27.51|27.21|27.58|27.28|27.5|27.2|93
1640869200000|2021-12-30 13:00:00|27.52|27.22|27.5|27.2|27.54|27.24|27.49|27.19|87
1640869500000|2021-12-30 13:05:00|27.49|27.19|27.46|27.16|27.52|27.22|27.45|27.15|72
1640869800000|2021-12-30 13:10:00|27.47|27.17|27.45|27.15|27.53|27.23|27.45|27.15|107
1640870100000|2021-12-30 13:15:00|27.46|27.16|27.49|27.19|27.51|27.21|27.45|27.15|48
1640870400000|2021-12-30 13:20:00|27.48|27.18|27.47|27.17|27.49|27.19|27.46|27.16|69
1640870700000|2021-12-30 13:25:00|27.48|27.18|27.47|27.17|27.51|27.21|27.47|27.17|52
1640871000000|2021-12-30 13:30:00|27.48|27.18|27.54|27.24|27.54|27.24|27.47|27.17|79
1640871300000|2021-12-30 13:35:00|27.53|27.23|27.57|27.27|27.57|27.27|27.53|27.23|47
1640871600000|2021-12-30 13:40:00|27.56|27.26|27.53|27.23|27.58|27.28|27.52|27.22|20
1640871900000|2021-12-30 13:45:00|27.52|27.22|27.49|27.19|27.52|27.22|27.44|27.14|96
1640872200000|2021-12-30 13:50:00|27.48|27.18|27.46|27.16|27.49|27.19|27.39|27.09|89
1640872500000|2021-12-30 13:55:00|27.45|27.15|27.39|27.09|27.47|27.17|27.39|27.09|63
1640872800000|2021-12-30 14:00:00|27.4|27.1|27.4|27.1|27.41|27.11|27.35|27.05|103
1640873100000|2021-12-30 14:05:00|27.41|27.11|27.43|27.13|27.45|27.15|27.41|27.11|29
1640873400000|2021-12-30 14:10:00|27.44|27.14|27.41|27.11|27.45|27.15|27.39|27.09|36
1640873700000|2021-12-30 14:15:00|27.4|27.1|27.34|27.04|27.41|27.11|27.33|27.03|55
1640874000000|2021-12-30 14:20:00|27.35|27.05|27.37|27.07|27.39|27.09|27.33|27.03|53
1640874300000|2021-12-30 14:25:00|27.38|27.08|27.35|27.05|27.38|27.08|27.29|26.99|82
1640874600000|2021-12-30 14:30:00|27.34|27.04|27.43|27.13|27.45|27.15|27.33|27.03|120
1640874900000|2021-12-30 14:35:00|27.42|27.12|27.43|27.13|27.46|27.16|27.39|27.09|95
1640875200000|2021-12-30 14:40:00|27.42|27.12|27.46|27.16|27.52|27.22|27.39|27.09|118
1640875500000|2021-12-30 14:45:00|27.45|27.15|27.49|27.19|27.55|27.25|27.44|27.14|135
1640875800000|2021-12-30 14:50:00|27.48|27.18|27.53|27.23|27.55|27.25|27.48|27.18|92
1640876100000|2021-12-30 14:55:00|27.54|27.24|27.59|27.29|27.61|27.31|27.54|27.24|54
1640876400000|2021-12-30 15:00:00|27.6|27.3|27.57|27.27|27.61|27.31|27.54|27.24|116
1640876700000|2021-12-30 15:05:00|27.56|27.26|27.62|27.32|27.65|27.35|27.56|27.26|109
1640877000000|2021-12-30 15:10:00|27.63|27.33|27.62|27.32|27.63|27.33|27.6|27.3|54
1640877300000|2021-12-30 15:15:00|27.63|27.33|27.64|27.34|27.65|27.35|27.61|27.31|52
1640877600000|2021-12-30 15:20:00|27.65|27.35|27.6|27.3|27.65|27.35|27.56|27.26|112
1640877900000|2021-12-30 15:25:00|27.59|27.29|27.63|27.33|27.65|27.35|27.59|27.29|112
1640878200000|2021-12-30 15:30:00|27.64|27.34|27.6|27.3|27.64|27.34|27.58|27.28|59
1640878500000|2021-12-30 15:35:00|27.59|27.29|27.59|27.29|27.6|27.3|27.59|27.29|15
1640878800000|2021-12-30 15:40:00|27.6|27.3|27.62|27.32|27.62|27.32|27.59|27.29|29
1640879100000|2021-12-30 15:45:00|27.63|27.33|27.62|27.32|27.64|27.34|27.59|27.29|72
1640879400000|2021-12-30 15:50:00|27.63|27.33|27.57|27.27|27.65|27.35|27.57|27.27|95
1640879700000|2021-12-30 15:55:00|27.58|27.28|27.43|27.13|27.58|27.28|27.42|27.12|101
1640880000000|2021-12-30 16:00:00|27.45|27.15|27.44|27.14|27.5|27.2|27.4|27.1|117
1640880300000|2021-12-30 16:05:00|27.45|27.15|27.48|27.18|27.49|27.19|27.43|27.13|87
1640880600000|2021-12-30 16:10:00|27.49|27.19|27.54|27.24|27.54|27.24|27.45|27.15|50
1640880900000|2021-12-30 16:15:00|27.55|27.25|27.61|27.31|27.61|27.31|27.53|27.23|57
1640881200000|2021-12-30 16:20:00|27.62|27.32|27.58|27.28|27.63|27.33|27.57|27.27|85
1640881500000|2021-12-30 16:25:00|27.59|27.29|27.48|27.18|27.59|27.29|27.48|27.18|84
1640881800000|2021-12-30 16:30:00|27.49|27.19|27.51|27.21|27.6|27.3|27.48|27.18|114
1640882100000|2021-12-30 16:35:00|27.52|27.22|27.65|27.35|27.65|27.35|27.51|27.21|97
1640882400000|2021-12-30 16:40:00|27.66|27.36|27.58|27.28|27.67|27.37|27.57|27.27|91
1640882700000|2021-12-30 16:45:00|27.57|27.27|27.66|27.36|27.68|27.38|27.57|27.27|105
1640883000000|2021-12-30 16:50:00|27.67|27.37|27.63|27.33|27.67|27.37|27.59|27.29|90
1640883300000|2021-12-30 16:55:00|27.64|27.34|27.59|27.29|27.66|27.36|27.58|27.28|90
1640883600000|2021-12-30 17:00:00|27.6|27.3|27.47|27.17|27.6|27.3|27.46|27.16|92
1640883900000|2021-12-30 17:05:00|27.48|27.18|27.51|27.21|27.52|27.22|27.47|27.17|84
1640884200000|2021-12-30 17:10:00|27.5|27.2|27.5|27.2|27.5|27.2|27.41|27.11|48
1640884500000|2021-12-30 17:15:00|27.49|27.19|27.36|27.06|27.49|27.19|27.35|27.05|92
1640884800000|2021-12-30 17:20:00|27.35|27.05|27.42|27.12|27.43|27.13|27.35|27.05|74
1640885100000|2021-12-30 17:25:00|27.41|27.11|27.42|27.12|27.46|27.16|27.4|27.1|70
1640885400000|2021-12-30 17:30:00|27.43|27.13|27.4|27.1|27.44|27.14|27.38|27.08|84
1640885700000|2021-12-30 17:35:00|27.39|27.09|27.39|27.09|27.42|27.12|27.39|27.09|63
1640886000000|2021-12-30 17:40:00|27.38|27.08|27.4|27.1|27.41|27.11|27.38|27.08|68
1640886300000|2021-12-30 17:45:00|27.41|27.11|27.46|27.16|27.48|27.18|27.39|27.09|50
1640886600000|2021-12-30 17:50:00|27.47|27.17|27.39|27.09|27.47|27.17|27.39|27.09|68
1640886900000|2021-12-30 17:55:00|27.4|27.1|27.42|27.12|27.43|27.13|27.4|27.1|45
1640887200000|2021-12-30 18:00:00|27.43|27.13|27.3|27|27.44|27.14|27.29|26.99|48
1640887500000|2021-12-30 18:05:00|27.29|26.99|27.35|27.05|27.36|27.06|27.29|26.99|53
1640887800000|2021-12-30 18:10:00|27.34|27.04|27.39|27.09|27.4|27.1|27.34|27.04|60
1640888100000|2021-12-30 18:15:00|27.4|27.1|27.38|27.08|27.51|27.21|27.38|27.08|90
1640888400000|2021-12-30 18:20:00|27.39|27.09|27.37|27.07|27.39|27.09|27.35|27.05|37
1640888700000|2021-12-30 18:25:00|27.38|27.08|27.4|27.1|27.41|27.11|27.36|27.06|32
1640889000000|2021-12-30 18:30:00|27.41|27.11|27.37|27.07|27.41|27.11|27.37|27.07|39
1640889300000|2021-12-30 18:35:00|27.38|27.08|27.37|27.07|27.41|27.11|27.35|27.05|58
1640889600000|2021-12-30 18:40:00|27.38|27.08|27.35|27.05|27.38|27.08|27.35|27.05|31
1640889900000|2021-12-30 18:45:00|27.36|27.06|27.34|27.04|27.37|27.07|27.29|26.99|85
1640890200000|2021-12-30 18:50:00|27.35|27.05|27.46|27.16|27.47|27.17|27.35|27.05|111
1640890500000|2021-12-30 18:55:00|27.47|27.17|27.46|27.16|27.48|27.18|27.44|27.14|54
1640890800000|2021-12-30 19:00:00|27.45|27.15|27.42|27.12|27.46|27.16|27.41|27.11|48
1640891100000|2021-12-30 19:05:00|27.41|27.11|27.43|27.13|27.44|27.14|27.41|27.11|41
1640891400000|2021-12-30 19:10:00|27.42|27.12|27.44|27.14|27.44|27.14|27.38|27.08|86
1640891700000|2021-12-30 19:15:00|27.43|27.13|27.46|27.16|27.46|27.16|27.4|27.1|70
1640892000000|2021-12-30 19:20:00|27.45|27.15|27.42|27.12|27.47|27.17|27.41|27.11|48
1640892300000|2021-12-30 19:25:00|27.41|27.11|27.44|27.14|27.44|27.14|27.41|27.11|29
1640892600000|2021-12-30 19:30:00|27.45|27.15|27.47|27.17|27.51|27.21|27.45|27.15|73
1640892900000|2021-12-30 19:35:00|27.46|27.16|27.47|27.17|27.48|27.18|27.44|27.14|94
1640893200000|2021-12-30 19:40:00|27.48|27.18|27.45|27.15|27.51|27.21|27.45|27.15|84
1640893500000|2021-12-30 19:45:00|27.46|27.16|27.61|27.31|27.61|27.31|27.44|27.14|88
1640893800000|2021-12-30 19:50:00|27.62|27.32|27.44|27.14|27.68|27.38|27.43|27.13|91
1640894100000|2021-12-30 19:55:00|27.43|27.13|27.43|27.13|27.46|27.16|27.42|27.12|47
1640894400000|2021-12-30 20:00:00|27.42|27.12|27.28|26.98|27.5|27.2|27.25|26.95|105
1640894700000|2021-12-30 20:05:00|27.27|26.97|27.28|26.98|27.32|27.02|27.26|26.96|100
1640895000000|2021-12-30 20:10:00|27.27|26.97|27.29|26.99|27.33|27.03|27.27|26.97|108
1640895300000|2021-12-30 20:15:00|27.3|27|27.36|27.06|27.37|27.07|27.29|26.99|84
1640895600000|2021-12-30 20:20:00|27.35|27.05|27.38|27.08|27.47|27.17|27.35|27.05|101
1640895900000|2021-12-30 20:25:00|27.39|27.09|27.38|27.08|27.42|27.12|27.34|27.04|86
1640896200000|2021-12-30 20:30:00|27.37|27.07|27.32|27.02|27.42|27.12|27.32|27.02|104
1640896500000|2021-12-30 20:35:00|27.31|27.01|27.23|26.93|27.32|27.02|27.22|26.92|45
1640896800000|2021-12-30 20:40:00|27.24|26.94|27.19|26.89|27.26|26.96|27.14|26.84|118
1640897100000|2021-12-30 20:45:00|27.2|26.9|27.08|26.78|27.2|26.9|27.05|26.75|97
1640897400000|2021-12-30 20:50:00|27.09|26.79|27.1|26.8|27.13|26.83|27|26.7|141
1640897700000|2021-12-30 20:55:00|27.09|26.79|27.14|26.84|27.16|26.86|27.05|26.75|130
1640898000000|2021-12-30 21:00:00|27.15|26.85|27.03|26.73|27.19|26.89|27.03|26.73|162
1640898300000|2021-12-30 21:05:00|27.02|26.72|27.05|26.75|27.11|26.81|26.97|26.67|100
1640898600000|2021-12-30 21:10:00|27.06|26.76|27.07|26.77|27.09|26.79|27.02|26.72|137
1640898900000|2021-12-30 21:15:00|27.08|26.78|27.12|26.82|27.15|26.85|27.04|26.74|97
1640899200000|2021-12-30 21:20:00|27.13|26.83|27.12|26.82|27.18|26.88|27.1|26.8|104
1640899500000|2021-12-30 21:25:00|27.11|26.81|27.16|26.86|27.18|26.88|27.11|26.81|84
1640899800000|2021-12-30 21:30:00|27.15|26.85|27.1|26.8|27.17|26.87|27.1|26.8|70
1640900100000|2021-12-30 21:35:00|27.11|26.81|27.16|26.86|27.17|26.87|27.1|26.8|52
1640900400000|2021-12-30 21:40:00|27.15|26.85|27.13|26.83|27.16|26.86|27.12|26.82|57
1640900700000|2021-12-30 21:45:00|27.12|26.82|27.07|26.77|27.13|26.83|27.07|26.77|63
1640901000000|2021-12-30 21:50:00|27.08|26.78|27.07|26.77|27.09|26.79|27.02|26.72|60
1640901300000|2021-12-30 21:55:00|27.06|26.76|27.08|26.78|27.09|26.79|27.05|26.75|77
1640901600000|2021-12-30 22:00:00|27.07|26.77|27.05|26.75|27.08|26.78|27.04|26.74|49
1640901900000|2021-12-30 22:05:00|27.04|26.74|27.01|26.71|27.05|26.75|27|26.7|41
1640902200000|2021-12-30 22:10:00|27.02|26.72|27.02|26.72|27.05|26.75|26.99|26.69|89
1640902500000|2021-12-30 22:15:00|27.03|26.73|26.98|26.68|27.06|26.76|26.96|26.66|54
1640902800000|2021-12-30 22:20:00|26.97|26.67|26.94|26.64|26.99|26.69|26.93|26.63|54
1640903100000|2021-12-30 22:25:00|26.95|26.65|26.99|26.69|27.01|26.71|26.93|26.63|64
1640903400000|2021-12-30 22:30:00|27|26.7|26.99|26.69|27.04|26.74|26.99|26.69|56
1640903700000|2021-12-30 22:35:00|26.98|26.68|26.83|26.53|27|26.7|26.82|26.52|116
1640904000000|2021-12-30 22:40:00|26.82|26.52|26.71|26.41|26.82|26.52|26.71|26.41|106
1640904300000|2021-12-30 22:45:00|26.72|26.42|26.8|26.5|26.83|26.53|26.71|26.41|105
1640904600000|2021-12-30 22:50:00|26.81|26.51|26.73|26.43|26.81|26.51|26.72|26.42|83
1640904900000|2021-12-30 22:55:00|26.72|26.42|26.8|26.5|26.81|26.51|26.72|26.42|72
1640905200000|2021-12-30 23:00:00|26.81|26.51|26.74|26.44|26.86|26.56|26.74|26.44|102
1640905500000|2021-12-30 23:05:00|26.75|26.45|26.82|26.52|26.9|26.6|26.74|26.44|136
1640905800000|2021-12-30 23:10:00|26.83|26.53|26.85|26.55|26.85|26.55|26.78|26.48|81
1640906100000|2021-12-30 23:15:00|26.84|26.54|26.93|26.63|26.95|26.65|26.84|26.54|74
1640906400000|2021-12-30 23:20:00|26.94|26.64|26.94|26.64|26.96|26.66|26.91|26.61|87
1640906700000|2021-12-30 23:25:00|26.95|26.65|26.89|26.59|26.95|26.65|26.88|26.58|73
1640907000000|2021-12-30 23:30:00|26.9|26.6|26.88|26.58|26.93|26.63|26.88|26.58|47
1640907300000|2021-12-30 23:35:00|26.87|26.57|26.86|26.56|26.87|26.57|26.82|26.52|94
1640907600000|2021-12-30 23:40:00|26.85|26.55|26.92|26.62|26.94|26.64|26.81|26.51|78
1640907900000|2021-12-30 23:45:00|26.91|26.61|26.95|26.65|26.97|26.67|26.91|26.61|75
1640908200000|2021-12-30 23:50:00|26.94|26.64|26.98|26.68|27.01|26.71|26.94|26.64|47
1640908500000|2021-12-30 23:55:00|26.97|26.67|26.96|26.66|26.98|26.68|26.95|26.65|66
1640908800000|2021-12-31 00:00:00|26.95|26.65|27.04|26.74|27.06|26.76|26.91|26.61|101
1640909100000|2021-12-31 00:05:00|27.03|26.73|27.05|26.75|27.07|26.77|26.96|26.66|109
1640909400000|2021-12-31 00:10:00|27.04|26.74|27|26.7|27.06|26.76|26.99|26.69|110
1640909700000|2021-12-31 00:15:00|26.99|26.69|27.04|26.74|27.05|26.75|26.99|26.69|98
1640910000000|2021-12-31 00:20:00|27.03|26.73|26.89|26.59|27.03|26.73|26.88|26.58|103
1640910300000|2021-12-31 00:25:00|26.88|26.58|26.81|26.51|26.89|26.59|26.79|26.49|70
1640910600000|2021-12-31 00:30:00|26.82|26.52|26.76|26.46|26.86|26.56|26.76|26.46|99
1640910900000|2021-12-31 00:35:00|26.77|26.47|26.72|26.42|26.78|26.48|26.71|26.41|106
1640911200000|2021-12-31 00:40:00|26.73|26.43|26.73|26.43|26.78|26.48|26.7|26.4|76
1640911500000|2021-12-31 00:45:00|26.72|26.42|26.88|26.58|26.88|26.58|26.72|26.42|128
1640911800000|2021-12-31 00:50:00|26.87|26.57|26.99|26.69|27|26.7|26.86|26.56|84
1640912100000|2021-12-31 00:55:00|27|26.7|26.86|26.56|27|26.7|26.85|26.55|105
1640912400000|2021-12-31 01:00:00|26.85|26.55|26.86|26.56|26.9|26.6|26.84|26.54|82
1640912700000|2021-12-31 01:05:00|26.87|26.57|26.74|26.44|26.88|26.58|26.73|26.43|84
1640913000000|2021-12-31 01:10:00|26.73|26.43|26.75|26.45|26.76|26.46|26.69|26.39|59
1640913300000|2021-12-31 01:15:00|26.74|26.44|26.87|26.57|26.87|26.57|26.74|26.44|56
1640913600000|2021-12-31 01:20:00|26.88|26.58|26.96|26.66|26.97|26.67|26.86|26.56|101
1640913900000|2021-12-31 01:25:00|26.95|26.65|26.95|26.65|26.96|26.66|26.9|26.6|66
1640914200000|2021-12-31 01:30:00|26.94|26.64|26.98|26.68|27.04|26.74|26.92|26.62|115
1640914500000|2021-12-31 01:35:00|26.99|26.69|27.02|26.72|27.02|26.72|26.98|26.68|55
1640914800000|2021-12-31 01:40:00|27.01|26.71|26.95|26.65|27.02|26.72|26.94|26.64|86
1640915100000|2021-12-31 01:45:00|26.96|26.66|26.84|26.54|26.96|26.66|26.84|26.54|60
1640915400000|2021-12-31 01:50:00|26.85|26.55|26.94|26.64|26.95|26.65|26.85|26.55|73
1640915700000|2021-12-31 01:55:00|26.93|26.63|26.91|26.61|26.99|26.69|26.91|26.61|109
1640916000000|2021-12-31 02:00:00|26.9|26.6|26.82|26.52|26.9|26.6|26.82|26.52|88
1640916300000|2021-12-31 02:05:00|26.81|26.51|26.85|26.55|26.86|26.56|26.79|26.49|99
1640916600000|2021-12-31 02:10:00|26.84|26.54|26.8|26.5|26.85|26.55|26.79|26.49|80
1640916900000|2021-12-31 02:15:00|26.79|26.49|26.88|26.58|26.92|26.62|26.79|26.49|69
1640917200000|2021-12-31 02:20:00|26.87|26.57|26.85|26.55|26.87|26.57|26.78|26.48|95
1640917500000|2021-12-31 02:25:00|26.86|26.56|26.85|26.55|26.88|26.58|26.82|26.52|62
1640917800000|2021-12-31 02:30:00|26.84|26.54|26.83|26.53|26.86|26.56|26.81|26.51|68
1640918100000|2021-12-31 02:35:00|26.84|26.54|26.9|26.6|26.93|26.63|26.84|26.54|77
1640918400000|2021-12-31 02:40:00|26.89|26.59|26.89|26.59|26.91|26.61|26.87|26.57|45
1640918700000|2021-12-31 02:45:00|26.88|26.58|26.92|26.62|26.92|26.62|26.86|26.56|53
1640919000000|2021-12-31 02:50:00|26.91|26.61|26.95|26.65|26.95|26.65|26.91|26.61|35
1640919300000|2021-12-31 02:55:00|26.94|26.64|26.92|26.62|26.94|26.64|26.9|26.6|21
1640919600000|2021-12-31 03:00:00|26.91|26.61|26.92|26.62|26.92|26.62|26.87|26.57|60
1640919900000|2021-12-31 03:05:00|26.91|26.61|26.91|26.61|26.92|26.62|26.9|26.6|63
1640920200000|2021-12-31 03:10:00|26.9|26.6|26.84|26.54|26.9|26.6|26.82|26.52|76
1640920500000|2021-12-31 03:15:00|26.85|26.55|26.89|26.59|26.89|26.59|26.82|26.52|59
1640920800000|2021-12-31 03:20:00|26.9|26.6|26.93|26.63|26.95|26.65|26.89|26.59|42
1640921100000|2021-12-31 03:25:00|26.94|26.64|26.94|26.64|26.95|26.65|26.92|26.62|69
1640921400000|2021-12-31 03:30:00|26.93|26.63|26.94|26.64|26.94|26.64|26.92|26.62|14
1640921700000|2021-12-31 03:35:00|26.95|26.65|26.95|26.65|26.95|26.65|26.93|26.63|27
1640922000000|2021-12-31 03:40:00|26.94|26.64|26.96|26.66|26.96|26.66|26.94|26.64|61
1640922300000|2021-12-31 03:45:00|26.95|26.65|26.95|26.65|26.96|26.66|26.94|26.64|43
1640922600000|2021-12-31 03:50:00|26.96|26.66|26.96|26.66|26.97|26.67|26.94|26.64|41
1640922900000|2021-12-31 03:55:00|26.95|26.65|26.93|26.63|26.96|26.66|26.93|26.63|37
1640923200000|2021-12-31 04:00:00|26.94|26.64|26.95|26.65|26.96|26.66|26.91|26.61|52
1640923500000|2021-12-31 04:05:00|26.96|26.66|27.01|26.71|27.03|26.73|26.95|26.65|65
1640923800000|2021-12-31 04:10:00|27|26.7|26.96|26.66|27|26.7|26.95|26.65|43
1640924100000|2021-12-31 04:15:00|26.97|26.67|27.05|26.75|27.06|26.76|26.96|26.66|58
1640924400000|2021-12-31 04:20:00|27.06|26.76|27.1|26.8|27.13|26.83|27.05|26.75|67
1640924700000|2021-12-31 04:25:00|27.09|26.79|27.12|26.82|27.13|26.83|27.04|26.74|69
1640925000000|2021-12-31 04:30:00|27.11|26.81|27.05|26.75|27.12|26.82|27.05|26.75|47
1640925300000|2021-12-31 04:35:00|27.06|26.76|27.12|26.82|27.13|26.83|27.06|26.76|45
1640925600000|2021-12-31 04:40:00|27.13|26.83|27.1|26.8|27.13|26.83|27.09|26.79|40
1640925900000|2021-12-31 04:45:00|27.09|26.79|27.08|26.78|27.11|26.81|27.08|26.78|32
1640926200000|2021-12-31 04:50:00|27.09|26.79|27.05|26.75|27.09|26.79|27.04|26.74|78
1640926500000|2021-12-31 04:55:00|27.06|26.76|27.08|26.78|27.1|26.8|27.06|26.76|28
1640926800000|2021-12-31 05:00:00|27.09|26.79|27.11|26.81|27.18|26.88|27.09|26.79|122
1640927100000|2021-12-31 05:05:00|27.1|26.8|27.09|26.79|27.11|26.81|27.07|26.77|62
1640927400000|2021-12-31 05:10:00|27.08|26.78|27.11|26.81|27.12|26.82|27.07|26.77|64
1640927700000|2021-12-31 05:15:00|27.1|26.8|27.1|26.8|27.11|26.81|27.08|26.78|33
1640928000000|2021-12-31 05:20:00|27.09|26.79|27.05|26.75|27.09|26.79|27.05|26.75|13
1640928300000|2021-12-31 05:25:00|27.04|26.74|27.05|26.75|27.05|26.75|27.01|26.71|45
1640928600000|2021-12-31 05:30:00|27.04|26.74|27.02|26.72|27.06|26.76|27.02|26.72|79
1640928900000|2021-12-31 05:35:00|27.01|26.71|27.02|26.72|27.03|26.73|26.99|26.69|46
1640929200000|2021-12-31 05:40:00|27.03|26.73|27.06|26.76|27.1|26.8|27.02|26.72|59
1640929500000|2021-12-31 05:45:00|27.05|26.75|27.04|26.74|27.07|26.77|27.04|26.74|50
1640929800000|2021-12-31 05:50:00|27.03|26.73|27.03|26.73|27.04|26.74|27.02|26.72|43
1640930100000|2021-12-31 05:55:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|20
1640930400000|2021-12-31 06:00:00|27.02|26.72|26.94|26.64|27.02|26.72|26.94|26.64|61
1640930700000|2021-12-31 06:05:00|26.93|26.63|26.95|26.65|26.95|26.65|26.9|26.6|51
1640931000000|2021-12-31 06:10:00|26.96|26.66|27.03|26.73|27.04|26.74|26.95|26.65|98
1640931300000|2021-12-31 06:15:00|27.04|26.74|27.04|26.74|27.05|26.75|26.94|26.64|93
1640931600000|2021-12-31 06:20:00|27.03|26.73|27.06|26.76|27.07|26.77|26.99|26.69|84
1640931900000|2021-12-31 06:25:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|48
1640932200000|2021-12-31 06:30:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|66
1640932500000|2021-12-31 06:35:00|27.05|26.75|27.04|26.74|27.05|26.75|27.03|26.73|38
1640932800000|2021-12-31 06:40:00|27.03|26.73|26.99|26.69|27.05|26.75|26.99|26.69|63
1640933100000|2021-12-31 06:45:00|27|26.7|27.05|26.75|27.05|26.75|26.99|26.69|28
1640933400000|2021-12-31 06:50:00|27.06|26.76|27.09|26.79|27.1|26.8|27.05|26.75|54
1640933700000|2021-12-31 06:55:00|27.08|26.78|27.05|26.75|27.08|26.78|27.03|26.73|56
1640934000000|2021-12-31 07:00:00|27.06|26.76|27.06|26.76|27.08|26.78|27.05|26.75|37
1640934300000|2021-12-31 07:05:00|27.05|26.75|27.03|26.73|27.06|26.76|27.01|26.71|21
1640934600000|2021-12-31 07:10:00|27.02|26.72|26.94|26.64|27.03|26.73|26.94|26.64|57
1640934900000|2021-12-31 07:15:00|26.93|26.63|26.9|26.6|26.97|26.67|26.9|26.6|69
1640935200000|2021-12-31 07:20:00|26.91|26.61|26.9|26.6|26.91|26.61|26.85|26.55|56
1640935500000|2021-12-31 07:25:00|26.89|26.59|26.86|26.56|26.9|26.6|26.86|26.56|66
1640935800000|2021-12-31 07:30:00|26.87|26.57|26.86|26.56|26.89|26.59|26.86|26.56|64
1640936100000|2021-12-31 07:35:00|26.87|26.57|26.84|26.54|26.87|26.57|26.81|26.51|48
1640936400000|2021-12-31 07:40:00|26.85|26.55|26.78|26.48|26.85|26.55|26.78|26.48|60
1640936700000|2021-12-31 07:45:00|26.79|26.49|26.8|26.5|26.83|26.53|26.79|26.49|48
1640937000000|2021-12-31 07:50:00|26.79|26.49|26.89|26.59|26.89|26.59|26.79|26.49|49
1640937300000|2021-12-31 07:55:00|26.9|26.6|26.94|26.64|26.94|26.64|26.89|26.59|59
1640937600000|2021-12-31 08:00:00|26.95|26.65|27.03|26.73|27.03|26.73|26.92|26.62|109
1640937900000|2021-12-31 08:05:00|27.02|26.72|27|26.7|27.02|26.72|26.98|26.68|59
1640938200000|2021-12-31 08:10:00|26.99|26.69|26.95|26.65|27.01|26.71|26.94|26.64|57
1640938500000|2021-12-31 08:15:00|26.94|26.64|26.98|26.68|27.02|26.72|26.94|26.64|56
1640938800000|2021-12-31 08:20:00|26.97|26.67|27.47|27.17|27.51|27.21|26.97|26.67|201
1640939100000|2021-12-31 08:25:00|27.48|27.18|27.48|27.18|27.55|27.25|27.39|27.09|258
1640939400000|2021-12-31 08:30:00|27.47|27.17|27.67|27.37|27.7|27.4|27.47|27.17|173
1640939700000|2021-12-31 08:35:00|27.66|27.36|27.68|27.38|27.7|27.4|27.61|27.31|167
1640940000000|2021-12-31 08:40:00|27.67|27.37|27.69|27.39|27.74|27.44|27.67|27.37|110
1640940300000|2021-12-31 08:45:00|27.7|27.4|27.72|27.42|27.78|27.48|27.7|27.4|162
1640940600000|2021-12-31 08:50:00|27.71|27.41|27.65|27.35|27.74|27.44|27.63|27.33|150
1640940900000|2021-12-31 08:55:00|27.66|27.36|27.74|27.44|27.75|27.45|27.65|27.35|141
1640941200000|2021-12-31 09:00:00|27.75|27.45|27.7|27.4|27.79|27.49|27.7|27.4|112
1640941500000|2021-12-31 09:05:00|27.71|27.41|27.77|27.47|27.78|27.48|27.7|27.4|149
1640941800000|2021-12-31 09:10:00|27.76|27.46|27.76|27.46|27.79|27.49|27.76|27.46|49
1640942100000|2021-12-31 09:15:00|27.75|27.45|27.69|27.39|27.79|27.49|27.68|27.38|83
1640942400000|2021-12-31 09:20:00|27.7|27.4|27.7|27.4|27.71|27.41|27.67|27.37|71
1640942700000|2021-12-31 09:25:00|27.69|27.39|27.81|27.51|27.82|27.52|27.66|27.36|99
1640943000000|2021-12-31 09:30:00|27.8|27.5|27.69|27.39|27.81|27.51|27.68|27.38|124
1640943300000|2021-12-31 09:35:00|27.7|27.4|27.7|27.4|27.73|27.43|27.66|27.36|108
1640943600000|2021-12-31 09:40:00|27.69|27.39|27.66|27.36|27.71|27.41|27.63|27.33|104
1640943900000|2021-12-31 09:45:00|27.65|27.35|27.63|27.33|27.66|27.36|27.62|27.32|89
1640944200000|2021-12-31 09:50:00|27.62|27.32|27.63|27.33|27.65|27.35|27.62|27.32|50
1640944500000|2021-12-31 09:55:00|27.62|27.32|27.64|27.34|27.69|27.39|27.61|27.31|133
1640944800000|2021-12-31 10:00:00|27.65|27.35|27.62|27.32|27.67|27.37|27.61|27.31|60
1640945100000|2021-12-31 10:05:00|27.63|27.33|27.57|27.27|27.63|27.33|27.53|27.23|94
1640945400000|2021-12-31 10:10:00|27.56|27.26|27.6|27.3|27.6|27.3|27.56|27.26|107
1640945700000|2021-12-31 10:15:00|27.61|27.31|27.63|27.33|27.64|27.34|27.6|27.3|41
1640946000000|2021-12-31 10:20:00|27.64|27.34|27.64|27.34|27.65|27.35|27.62|27.32|33
1640946300000|2021-12-31 10:25:00|27.65|27.35|27.65|27.35|27.65|27.35|27.62|27.32|56
1640946600000|2021-12-31 10:30:00|27.64|27.34|27.69|27.39|27.7|27.4|27.64|27.34|86
1640946900000|2021-12-31 10:35:00|27.7|27.4|27.66|27.36|27.71|27.41|27.65|27.35|55
1640947200000|2021-12-31 10:40:00|27.67|27.37|27.67|27.37|27.68|27.38|27.66|27.36|68
1640947500000|2021-12-31 10:45:00|27.68|27.38|27.66|27.36|27.68|27.38|27.64|27.34|47
1640947800000|2021-12-31 10:50:00|27.65|27.35|27.67|27.37|27.67|27.37|27.65|27.35|47
1640948100000|2021-12-31 10:55:00|27.66|27.36|27.53|27.23|27.67|27.37|27.46|27.16|102
1640948400000|2021-12-31 11:00:00|27.52|27.22|27.58|27.28|27.66|27.36|27.52|27.22|117
1640948700000|2021-12-31 11:05:00|27.57|27.27|27.56|27.26|27.58|27.28|27.54|27.24|74
1640949000000|2021-12-31 11:10:00|27.55|27.25|27.56|27.26|27.59|27.29|27.55|27.25|56
1640949300000|2021-12-31 11:15:00|27.55|27.25|27.61|27.31|27.63|27.33|27.55|27.25|81
1640949600000|2021-12-31 11:20:00|27.6|27.3|27.57|27.27|27.66|27.36|27.57|27.27|75
1640949900000|2021-12-31 11:25:00|27.58|27.28|27.59|27.29|27.6|27.3|27.57|27.27|100
1640950200000|2021-12-31 11:30:00|27.6|27.3|27.58|27.28|27.63|27.33|27.58|27.28|99
1640950500000|2021-12-31 11:35:00|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|44
1640950800000|2021-12-31 11:40:00|27.57|27.27|27.55|27.25|27.58|27.28|27.53|27.23|31
1640951100000|2021-12-31 11:45:00|27.56|27.26|27.53|27.23|27.57|27.27|27.53|27.23|34
1640951400000|2021-12-31 11:50:00|27.52|27.22|27.52|27.22|27.53|27.23|27.49|27.19|21
1640951700000|2021-12-31 11:55:00|27.53|27.23|27.51|27.21|27.53|27.23|27.45|27.15|52
1640952000000|2021-12-31 12:00:00|27.52|27.22|27.6|27.3|27.6|27.3|27.49|27.19|87
1640952300000|2021-12-31 12:05:00|27.59|27.29|27.61|27.31|27.62|27.32|27.57|27.27|87
1640952600000|2021-12-31 12:10:00|27.62|27.32|27.65|27.35|27.65|27.35|27.6|27.3|82
1640952900000|2021-12-31 12:15:00|27.66|27.36|27.61|27.31|27.67|27.37|27.61|27.31|43
1640953200000|2021-12-31 12:20:00|27.62|27.32|27.59|27.29|27.62|27.32|27.56|27.26|74
1640953500000|2021-12-31 12:25:00|27.58|27.28|27.56|27.26|27.59|27.29|27.55|27.25|53
1640953800000|2021-12-31 12:30:00|27.57|27.27|27.6|27.3|27.61|27.31|27.55|27.25|88
1640954100000|2021-12-31 12:35:00|27.61|27.31|27.59|27.29|27.63|27.33|27.58|27.28|30
1640954400000|2021-12-31 12:40:00|27.58|27.28|27.63|27.33|27.64|27.34|27.58|27.28|32
1640954700000|2021-12-31 12:45:00|27.64|27.34|27.6|27.3|27.65|27.35|27.58|27.28|43
1640955000000|2021-12-31 12:50:00|27.61|27.31|27.57|27.27|27.61|27.31|27.55|27.25|53
1640955300000|2021-12-31 12:55:00|27.56|27.26|27.55|27.25|27.57|27.27|27.54|27.24|40
1640955600000|2021-12-31 13:00:00|27.56|27.26|27.59|27.29|27.59|27.29|27.55|27.25|52
1640955900000|2021-12-31 13:05:00|27.57|27.27|27.56|27.26|27.57|27.27|27.54|27.24|48
1640956200000|2021-12-31 13:10:00|27.57|27.27|27.56|27.26|27.58|27.28|27.55|27.25|12
1640956500000|2021-12-31 13:15:00|27.57|27.27|27.49|27.19|27.58|27.28|27.49|27.19|51
1640956800000|2021-12-31 13:20:00|27.5|27.2|27.54|27.24|27.54|27.24|27.48|27.18|35
1640957100000|2021-12-31 13:25:00|27.53|27.23|27.55|27.25|27.55|27.25|27.51|27.21|59
1640957400000|2021-12-31 13:30:00|27.54|27.24|27.53|27.23|27.55|27.25|27.52|27.22|58
1640957700000|2021-12-31 13:35:00|27.52|27.22|27.56|27.26|27.58|27.28|27.51|27.21|52
1640958000000|2021-12-31 13:40:00|27.57|27.27|27.57|27.27|27.58|27.28|27.54|27.24|69
1640958300000|2021-12-31 13:45:00|27.58|27.28|27.54|27.24|27.58|27.28|27.53|27.23|65
1640958600000|2021-12-31 13:50:00|27.55|27.25|27.53|27.23|27.55|27.25|27.51|27.21|54
1640958900000|2021-12-31 13:55:00|27.54|27.24|27.5|27.2|27.54|27.24|27.49|27.19|71
1640959200000|2021-12-31 14:00:00|27.51|27.21|27.54|27.24|27.54|27.24|27.5|27.2|46
1640959500000|2021-12-31 14:05:00|27.53|27.23|27.52|27.22|27.54|27.24|27.49|27.19|76
1640959800000|2021-12-31 14:10:00|27.51|27.21|27.53|27.23|27.53|27.23|27.51|27.21|63
1640960100000|2021-12-31 14:15:00|27.54|27.24|27.55|27.25|27.58|27.28|27.53|27.23|80
1640960400000|2021-12-31 14:20:00|27.56|27.26|27.57|27.27|27.6|27.3|27.55|27.25|53
1640960700000|2021-12-31 14:25:00|27.58|27.28|27.59|27.29|27.6|27.3|27.56|27.26|28
1640961000000|2021-12-31 14:30:00|27.6|27.3|27.64|27.34|27.64|27.34|27.56|27.26|43
1640961300000|2021-12-31 14:35:00|27.65|27.35|27.63|27.33|27.67|27.37|27.61|27.31|95
1640961600000|2021-12-31 14:40:00|27.62|27.32|27.57|27.27|27.65|27.35|27.55|27.25|100
1640961900000|2021-12-31 14:45:00|27.58|27.28|27.59|27.29|27.63|27.33|27.57|27.27|72
1640962200000|2021-12-31 14:50:00|27.6|27.3|27.64|27.34|27.64|27.34|27.59|27.29|81
1640962500000|2021-12-31 14:55:00|27.65|27.35|27.61|27.31|27.68|27.38|27.6|27.3|83
1640962800000|2021-12-31 15:00:00|27.6|27.3|27.6|27.3|27.65|27.35|27.59|27.29|116
1640963100000|2021-12-31 15:05:00|27.61|27.31|27.62|27.32|27.64|27.34|27.59|27.29|68
1640963400000|2021-12-31 15:10:00|27.61|27.31|27.58|27.28|27.62|27.32|27.56|27.26|100
1640963700000|2021-12-31 15:15:00|27.59|27.29|27.6|27.3|27.61|27.31|27.57|27.27|70
1640964000000|2021-12-31 15:20:00|27.59|27.29|27.61|27.31|27.61|27.31|27.58|27.28|26
1640964300000|2021-12-31 15:25:00|27.62|27.32|27.56|27.26|27.62|27.32|27.56|27.26|65
1640964600000|2021-12-31 15:30:00|27.57|27.27|27.52|27.22|27.58|27.28|27.51|27.21|48
1640964900000|2021-12-31 15:35:00|27.53|27.23|27.62|27.32|27.63|27.33|27.51|27.21|73
1640965200000|2021-12-31 15:40:00|27.61|27.31|27.62|27.32|27.63|27.33|27.61|27.31|38
1640965500000|2021-12-31 15:45:00|27.61|27.31|27.58|27.28|27.62|27.32|27.57|27.27|44
1640965800000|2021-12-31 15:50:00|27.57|27.27|27.58|27.28|27.59|27.29|27.54|27.24|49
1640966100000|2021-12-31 15:55:00|27.59|27.29|27.62|27.32|27.62|27.32|27.55|27.25|52
1640966400000|2021-12-31 16:00:00|27.63|27.33|27.67|27.37|27.68|27.38|27.62|27.32|84
1640966700000|2021-12-31 16:05:00|27.68|27.38|27.68|27.38|27.69|27.39|27.68|27.38|31
1640967000000|2021-12-31 16:10:00|27.67|27.37|27.69|27.39|27.7|27.4|27.66|27.36|67
1640967300000|2021-12-31 16:15:00|27.7|27.4|27.66|27.36|27.7|27.4|27.65|27.35|51
1640967600000|2021-12-31 16:20:00|27.67|27.37|27.7|27.4|27.7|27.4|27.66|27.36|24
1640967900000|2021-12-31 16:25:00|27.69|27.39|27.7|27.4|27.71|27.41|27.69|27.39|36
1640968200000|2021-12-31 16:30:00|27.69|27.39|27.61|27.31|27.7|27.4|27.61|27.31|57
1640968500000|2021-12-31 16:35:00|27.62|27.32|27.59|27.29|27.62|27.32|27.57|27.27|107
1640968800000|2021-12-31 16:40:00|27.58|27.28|27.57|27.27|27.61|27.31|27.57|27.27|50
1640969100000|2021-12-31 16:45:00|27.56|27.26|27.56|27.26|27.58|27.28|27.55|27.25|69
1640969400000|2021-12-31 16:50:00|27.55|27.25|27.4|27.1|27.57|27.27|27.38|27.08|204
1640969700000|2021-12-31 16:55:00|27.39|27.09|27.34|27.04|27.4|27.1|27.29|26.99|160
1640970000000|2021-12-31 17:00:00|27.35|27.05|27.35|27.05|27.41|27.11|27.31|27.01|107
1640970300000|2021-12-31 17:05:00|27.36|27.06|27.26|26.96|27.39|27.09|27.26|26.96|118
1640970600000|2021-12-31 17:10:00|27.25|26.95|27.27|26.97|27.32|27.02|27.23|26.93|101
1640970900000|2021-12-31 17:15:00|27.28|26.98|27.24|26.94|27.34|27.04|27.23|26.93|132
1640971200000|2021-12-31 17:20:00|27.23|26.93|27.23|26.93|27.26|26.96|27.19|26.89|66
1640971500000|2021-12-31 17:25:00|27.24|26.94|27.12|26.82|27.27|26.97|26.97|26.67|146
1640971800000|2021-12-31 17:30:00|27.11|26.81|27.07|26.77|27.18|26.88|27.05|26.75|158
1640972100000|2021-12-31 17:35:00|27.06|26.76|27.18|26.88|27.19|26.89|27.06|26.76|102
1640972400000|2021-12-31 17:40:00|27.17|26.87|27.13|26.83|27.18|26.88|27.07|26.77|81
1640972700000|2021-12-31 17:45:00|27.14|26.84|27.14|26.84|27.16|26.86|27.02|26.72|118
1640973000000|2021-12-31 17:50:00|27.13|26.83|27.09|26.79|27.16|26.86|27.09|26.79|91
1640973300000|2021-12-31 17:55:00|27.08|26.78|27.11|26.81|27.12|26.82|27.08|26.78|56
1640973600000|2021-12-31 18:00:00|27.1|26.8|27.1|26.8|27.12|26.82|27.08|26.78|63
1640973900000|2021-12-31 18:05:00|27.09|26.79|27.06|26.76|27.11|26.81|27.06|26.76|94
1640974200000|2021-12-31 18:10:00|27.08|26.78|27.01|26.71|27.09|26.79|27.01|26.71|56
1640974500000|2021-12-31 18:15:00|27|26.7|27.05|26.75|27.06|26.76|27|26.7|36
1640974800000|2021-12-31 18:20:00|27.04|26.74|27.06|26.76|27.06|26.76|27.02|26.72|51
1640975100000|2021-12-31 18:25:00|27.07|26.77|27.02|26.72|27.07|26.77|27.01|26.71|64
1640975400000|2021-12-31 18:30:00|27.01|26.71|27.02|26.72|27.03|26.73|26.98|26.68|92
1640975700000|2021-12-31 18:35:00|27.01|26.71|26.98|26.68|27.03|26.73|26.98|26.68|64
1640976000000|2021-12-31 18:40:00|26.97|26.67|26.88|26.58|26.99|26.69|26.83|26.53|135
1640976300000|2021-12-31 18:45:00|26.89|26.59|26.83|26.53|26.9|26.6|26.83|26.53|83
1640976600000|2021-12-31 18:50:00|26.84|26.54|26.76|26.46|26.85|26.55|26.76|26.46|78
1640976900000|2021-12-31 18:55:00|26.77|26.47|26.79|26.49|26.79|26.49|26.72|26.42|115
1640977200000|2021-12-31 19:00:00|26.8|26.5|26.75|26.45|26.8|26.5|26.72|26.42|73
1640977500000|2021-12-31 19:05:00|26.76|26.46|26.71|26.41|26.76|26.46|26.7|26.4|65
1640977800000|2021-12-31 19:10:00|26.7|26.4|26.6|26.3|26.71|26.41|26.58|26.28|79
1640978100000|2021-12-31 19:15:00|26.59|26.29|26.51|26.21|26.6|26.3|26.51|26.21|162
1640978400000|2021-12-31 19:20:00|26.5|26.2|26.44|26.14|26.51|26.21|26.43|26.13|97
1640978700000|2021-12-31 19:25:00|26.43|26.13|26.38|26.08|26.5|26.2|26.37|26.07|118
1640979000000|2021-12-31 19:30:00|26.37|26.07|26.34|26.04|26.54|26.24|26.31|26.01|183
1640979300000|2021-12-31 19:35:00|26.36|26.06|26.4|26.1|26.42|26.12|26.36|26.06|87
1640979600000|2021-12-31 19:40:00|26.41|26.11|26.34|26.04|26.44|26.14|26.34|26.04|91
1640979900000|2021-12-31 19:45:00|26.33|26.03|26.3|26|26.37|26.07|26.27|25.97|106
1640980200000|2021-12-31 19:50:00|26.29|25.99|26.24|25.94|26.34|26.04|26.19|25.89|154
1640980500000|2021-12-31 19:55:00|26.23|25.93|26.16|25.86|26.25|25.95|26.14|25.84|154
1640980800000|2021-12-31 20:00:00|26.15|25.85|26.29|25.99|26.3|26|26.13|25.83|150
1640981100000|2021-12-31 20:05:00|26.3|26|26.31|26.01|26.42|26.12|26.29|25.99|170
1640981400000|2021-12-31 20:10:00|26.32|26.02|26.4|26.1|26.41|26.11|26.31|26.01|83
1640981700000|2021-12-31 20:15:00|26.41|26.11|26.28|25.98|26.42|26.12|26.21|25.91|117
1640982000000|2021-12-31 20:20:00|26.27|25.97|26.26|25.96|26.28|25.98|26.21|25.91|80
1640982300000|2021-12-31 20:25:00|26.27|25.97|26.34|26.04|26.37|26.07|26.24|25.94|94
1640982600000|2021-12-31 20:30:00|26.33|26.03|26.23|25.93|26.37|26.07|26.22|25.92|96
1640982900000|2021-12-31 20:35:00|26.24|25.94|26.17|25.87|26.24|25.94|26.16|25.86|101
1640983200000|2021-12-31 20:40:00|26.16|25.86|26.24|25.94|26.27|25.97|26.16|25.86|127
1640983500000|2021-12-31 20:45:00|26.23|25.93|26.17|25.87|26.24|25.94|26.09|25.79|121
1640983800000|2021-12-31 20:50:00|26.16|25.86|26.16|25.86|26.18|25.88|26.1|25.8|149
1640984100000|2021-12-31 20:55:00|26.15|25.85|26.11|25.81|26.17|25.87|26.07|25.77|117
1640984400000|2021-12-31 21:00:00|26.12|25.82|26.44|26.14|26.44|26.14|26.12|25.82|146
1640984700000|2021-12-31 21:05:00|26.45|26.15|26.37|26.07|26.48|26.18|26.3|26|163
1640985000000|2021-12-31 21:10:00|26.38|26.08|26.39|26.09|26.4|26.1|26.31|26.01|134
1640985300000|2021-12-31 21:15:00|26.4|26.1|26.48|26.18|26.5|26.2|26.39|26.09|97
1640985600000|2021-12-31 21:20:00|26.49|26.19|26.51|26.21|26.54|26.24|26.46|26.16|82
1640985900000|2021-12-31 21:25:00|26.52|26.22|26.59|26.29|26.59|26.29|26.45|26.15|98
1640986200000|2021-12-31 21:30:00|26.6|26.3|26.67|26.37|26.69|26.39|26.59|26.29|77
1640986500000|2021-12-31 21:35:00|26.66|26.36|26.68|26.38|26.78|26.48|26.65|26.35|100
1640986800000|2021-12-31 21:40:00|26.67|26.37|26.64|26.34|26.69|26.39|26.63|26.33|64
1640987100000|2021-12-31 21:45:00|26.65|26.35|26.68|26.38|26.69|26.39|26.62|26.32|80
1640987400000|2021-12-31 21:50:00|26.67|26.37|26.66|26.36|26.67|26.37|26.64|26.34|48
1640987700000|2021-12-31 21:55:00|26.67|26.37|26.7|26.4|26.71|26.41|26.65|26.35|42
1641110400000|2022-01-02 08:00:00|28.22|27.92|28.19|27.89|28.23|27.93|28.18|27.88|84
1641110700000|2022-01-02 08:05:00|28.18|27.88|28.15|27.85|28.19|27.89|28.14|27.84|60
1641111000000|2022-01-02 08:10:00|28.16|27.86|28.17|27.87|28.17|27.87|28.12|27.82|48
1641111300000|2022-01-02 08:15:00|28.15|27.85|28.23|27.93|28.24|27.94|28.15|27.85|80
1641111600000|2022-01-02 08:20:00|28.24|27.94|28.29|27.99|28.31|28.01|28.23|27.93|92
1641111900000|2022-01-02 08:25:00|28.28|27.98|28.32|28.02|28.32|28.02|28.27|27.97|70
1641112200000|2022-01-02 08:30:00|28.31|28.01|28.41|28.11|28.45|28.15|28.28|27.98|37
1641112500000|2022-01-02 08:35:00|28.42|28.12|28.37|28.07|28.42|28.12|28.35|28.05|58
1641112800000|2022-01-02 08:40:00|28.38|28.08|28.58|28.28|28.58|28.28|28.38|28.08|71
1641113100000|2022-01-02 08:45:00|28.59|28.29|28.58|28.28|28.65|28.35|28.58|28.28|60
1641113400000|2022-01-02 08:50:00|28.59|28.29|28.6|28.3|28.63|28.33|28.58|28.28|98
1641113700000|2022-01-02 08:55:00|28.58|28.28|28.58|28.28|28.6|28.3|28.53|28.23|61
1641114000000|2022-01-02 09:00:00|28.57|28.27|28.47|28.17|28.57|28.27|28.45|28.15|49
1641114300000|2022-01-02 09:05:00|28.46|28.16|28.54|28.24|28.55|28.25|28.46|28.16|29
1641114600000|2022-01-02 09:10:00|28.55|28.25|28.5|28.2|28.55|28.25|28.46|28.16|57
1641114900000|2022-01-02 09:15:00|28.49|28.19|28.5|28.2|28.5|28.2|28.47|28.17|94
1641115200000|2022-01-02 09:20:00|28.49|28.19|28.6|28.3|28.72|28.42|28.49|28.19|115
1641115500000|2022-01-02 09:25:00|28.59|28.29|28.69|28.39|28.73|28.43|28.59|28.29|107
1641115800000|2022-01-02 09:30:00|28.7|28.4|28.69|28.39|28.71|28.41|28.68|28.38|76
1641116100000|2022-01-02 09:35:00|28.68|28.38|28.67|28.37|28.69|28.39|28.66|28.36|60
1641116400000|2022-01-02 09:40:00|28.68|28.38|28.65|28.35|28.69|28.39|28.62|28.32|77
1641116700000|2022-01-02 09:45:00|28.64|28.34|28.62|28.32|28.65|28.35|28.61|28.31|67
1641117000000|2022-01-02 09:50:00|28.63|28.33|28.6|28.3|28.64|28.34|28.58|28.28|66
1641117300000|2022-01-02 09:55:00|28.59|28.29|28.54|28.24|28.6|28.3|28.53|28.23|56
1641117600000|2022-01-02 10:00:00|28.53|28.23|28.56|28.26|28.58|28.28|28.53|28.23|28
1641117900000|2022-01-02 10:05:00|28.55|28.25|28.58|28.28|28.59|28.29|28.55|28.25|24
1641118200000|2022-01-02 10:10:00|28.57|28.27|28.55|28.25|28.6|28.3|28.51|28.21|36
1641118500000|2022-01-02 10:15:00|28.56|28.26|28.49|28.19|28.56|28.26|28.49|28.19|38
1641118800000|2022-01-02 10:20:00|28.48|28.18|28.49|28.19|28.51|28.21|28.47|28.17|48
1641119100000|2022-01-02 10:25:00|28.5|28.2|28.48|28.18|28.51|28.21|28.48|28.18|69
1641119400000|2022-01-02 10:30:00|28.47|28.17|28.52|28.22|28.52|28.22|28.46|28.16|46
1641119700000|2022-01-02 10:35:00|28.51|28.21|28.49|28.19|28.52|28.22|28.48|28.18|51
1641120000000|2022-01-02 10:40:00|28.48|28.18|28.46|28.16|28.48|28.18|28.45|28.15|20
1641120300000|2022-01-02 10:45:00|28.47|28.17|28.47|28.17|28.48|28.18|28.46|28.16|9
1641120600000|2022-01-02 10:50:00|28.46|28.16|28.47|28.17|28.47|28.17|28.42|28.12|18
1641120900000|2022-01-02 10:55:00|28.46|28.16|28.45|28.15|28.51|28.21|28.44|28.14|85
1641121200000|2022-01-02 11:00:00|28.44|28.14|28.45|28.15|28.49|28.19|28.41|28.11|93
1641121500000|2022-01-02 11:05:00|28.46|28.16|28.53|28.23|28.54|28.24|28.46|28.16|56
1641121800000|2022-01-02 11:10:00|28.52|28.22|28.53|28.23|28.54|28.24|28.5|28.2|51
1641122100000|2022-01-02 11:15:00|28.52|28.22|28.5|28.2|28.53|28.23|28.49|28.19|33
1641122400000|2022-01-02 11:20:00|28.51|28.21|28.52|28.22|28.54|28.24|28.51|28.21|14
1641122700000|2022-01-02 11:25:00|28.53|28.23|28.61|28.31|28.66|28.36|28.5|28.2|51
1641123000000|2022-01-02 11:30:00|28.62|28.32|28.65|28.35|28.68|28.38|28.62|28.32|61
1641123300000|2022-01-02 11:35:00|28.64|28.34|28.57|28.27|28.64|28.34|28.57|28.27|57
1641123600000|2022-01-02 11:40:00|28.58|28.28|28.6|28.3|28.62|28.32|28.56|28.26|79
1641123900000|2022-01-02 11:45:00|28.61|28.31|28.54|28.24|28.61|28.31|28.54|28.24|78
1641124200000|2022-01-02 11:50:00|28.53|28.23|28.58|28.28|28.58|28.28|28.53|28.23|50
1641124500000|2022-01-02 11:55:00|28.57|28.27|28.63|28.33|28.64|28.34|28.56|28.26|53
1641124800000|2022-01-02 12:00:00|28.64|28.34|28.54|28.24|28.72|28.42|28.54|28.24|80
1641125100000|2022-01-02 12:05:00|28.53|28.23|28.59|28.29|28.63|28.33|28.5|28.2|84
1641125400000|2022-01-02 12:10:00|28.6|28.3|28.68|28.38|28.69|28.39|28.59|28.29|62
1641125700000|2022-01-02 12:15:00|28.69|28.39|28.61|28.31|28.7|28.4|28.61|28.31|97
1641126000000|2022-01-02 12:20:00|28.62|28.32|28.7|28.4|28.71|28.41|28.61|28.31|33
1641126300000|2022-01-02 12:25:00|28.69|28.39|28.68|28.38|28.7|28.4|28.67|28.37|30
1641126600000|2022-01-02 12:30:00|28.69|28.39|28.71|28.41|28.71|28.41|28.66|28.36|34
1641126900000|2022-01-02 12:35:00|28.72|28.42|28.8|28.5|28.82|28.52|28.72|28.42|64
1641127200000|2022-01-02 12:40:00|28.79|28.49|28.84|28.54|28.84|28.54|28.77|28.47|60
1641127500000|2022-01-02 12:45:00|28.85|28.55|28.84|28.54|28.85|28.55|28.81|28.51|74
1641127800000|2022-01-02 12:50:00|28.82|28.52|28.78|28.48|28.84|28.54|28.75|28.45|35
1641128100000|2022-01-02 12:55:00|28.77|28.47|28.76|28.46|28.78|28.48|28.72|28.42|102
1641128400000|2022-01-02 13:00:00|28.77|28.47|28.77|28.47|28.78|28.48|28.65|28.35|95
1641128700000|2022-01-02 13:05:00|28.78|28.48|28.79|28.49|28.83|28.53|28.77|28.47|78
1641129000000|2022-01-02 13:10:00|28.8|28.5|28.71|28.41|28.8|28.5|28.7|28.4|52
1641129300000|2022-01-02 13:15:00|28.7|28.4|28.63|28.33|28.72|28.42|28.63|28.33|80
1641129600000|2022-01-02 13:20:00|28.62|28.32|28.62|28.32|28.67|28.37|28.62|28.32|39
1641129900000|2022-01-02 13:25:00|28.63|28.33|28.69|28.39|28.7|28.4|28.59|28.29|39
1641130200000|2022-01-02 13:30:00|28.7|28.4|28.67|28.37|28.7|28.4|28.66|28.36|54
1641130500000|2022-01-02 13:35:00|28.66|28.36|28.66|28.36|28.67|28.37|28.65|28.35|25
1641130800000|2022-01-02 13:40:00|28.67|28.37|28.73|28.43|28.73|28.43|28.65|28.35|31
1641131100000|2022-01-02 13:45:00|28.72|28.42|28.69|28.39|28.73|28.43|28.67|28.37|51
1641131400000|2022-01-02 13:50:00|28.68|28.38|28.69|28.39|28.69|28.39|28.65|28.35|50
1641131700000|2022-01-02 13:55:00|28.68|28.38|28.75|28.45|28.78|28.48|28.68|28.38|62
1641132000000|2022-01-02 14:00:00|28.74|28.44|28.72|28.42|28.74|28.44|28.69|28.39|45
1641132300000|2022-01-02 14:05:00|28.71|28.41|28.81|28.51|28.81|28.51|28.71|28.41|28
1641132600000|2022-01-02 14:10:00|28.8|28.5|28.76|28.46|28.81|28.51|28.74|28.44|59
1641132900000|2022-01-02 14:15:00|28.75|28.45|28.79|28.49|28.81|28.51|28.75|28.45|85
1641133200000|2022-01-02 14:20:00|28.78|28.48|28.6|28.3|28.78|28.48|28.59|28.29|109
1641133500000|2022-01-02 14:25:00|28.58|28.28|28.54|28.24|28.62|28.32|28.53|28.23|80
1641133800000|2022-01-02 14:30:00|28.55|28.25|28.59|28.29|28.6|28.3|28.52|28.22|77
1641134100000|2022-01-02 14:35:00|28.58|28.28|28.6|28.3|28.61|28.31|28.54|28.24|81
1641134400000|2022-01-02 14:40:00|28.59|28.29|28.57|28.27|28.6|28.3|28.56|28.26|57
1641134700000|2022-01-02 14:45:00|28.56|28.26|28.6|28.3|28.61|28.31|28.56|28.26|39
1641135000000|2022-01-02 14:50:00|28.61|28.31|28.6|28.3|28.61|28.31|28.58|28.28|54
1641135300000|2022-01-02 14:55:00|28.59|28.29|28.63|28.33|28.64|28.34|28.59|28.29|27
1641135600000|2022-01-02 15:00:00|28.62|28.32|28.63|28.33|28.64|28.34|28.59|28.29|76
1641135900000|2022-01-02 15:05:00|28.64|28.34|28.71|28.41|28.72|28.42|28.62|28.32|46
1641136200000|2022-01-02 15:10:00|28.72|28.42|28.79|28.49|28.79|28.49|28.71|28.41|102
1641136500000|2022-01-02 15:15:00|28.78|28.48|28.72|28.42|28.79|28.49|28.71|28.41|51
1641136800000|2022-01-02 15:20:00|28.71|28.41|28.69|28.39|28.72|28.42|28.68|28.38|95
1641137100000|2022-01-02 15:25:00|28.7|28.4|28.7|28.4|28.71|28.41|28.68|28.38|37
1641137400000|2022-01-02 15:30:00|28.69|28.39|28.65|28.35|28.7|28.4|28.62|28.32|26
1641137700000|2022-01-02 15:35:00|28.66|28.36|28.72|28.42|28.76|28.46|28.65|28.35|120
1641138000000|2022-01-02 15:40:00|28.71|28.41|28.78|28.48|28.78|28.48|28.71|28.41|82
1641138300000|2022-01-02 15:45:00|28.79|28.49|28.83|28.53|28.91|28.61|28.78|28.48|118
1641138600000|2022-01-02 15:50:00|28.82|28.52|28.82|28.52|28.83|28.53|28.8|28.5|51
1641138900000|2022-01-02 15:55:00|28.81|28.51|28.81|28.51|28.82|28.52|28.78|28.48|57
1641139200000|2022-01-02 16:00:00|28.8|28.5|28.91|28.61|28.94|28.64|28.8|28.5|92
1641139500000|2022-01-02 16:05:00|28.9|28.6|29.01|28.71|29.02|28.72|28.87|28.57|121
1641139800000|2022-01-02 16:10:00|29|28.7|29.03|28.73|29.04|28.74|28.99|28.69|56
1641140100000|2022-01-02 16:15:00|29.04|28.74|29.02|28.72|29.05|28.75|29.01|28.71|118
1641140400000|2022-01-02 16:20:00|29.03|28.73|29.05|28.75|29.05|28.75|29.01|28.71|108
1641140700000|2022-01-02 16:25:00|29.06|28.76|29.08|28.78|29.15|28.85|29.02|28.72|112
1641141000000|2022-01-02 16:30:00|29.09|28.79|29.1|28.8|29.13|28.83|29.04|28.74|85
1641141300000|2022-01-02 16:35:00|29.11|28.81|29.07|28.77|29.13|28.83|29.06|28.76|65
1641141600000|2022-01-02 16:40:00|29.08|28.78|29.1|28.8|29.1|28.8|29.04|28.74|74
1641141900000|2022-01-02 16:45:00|29.09|28.79|29.17|28.87|29.19|28.89|29.09|28.79|117
1641142200000|2022-01-02 16:50:00|29.16|28.86|29.23|28.93|29.23|28.93|29.09|28.79|62
1641142500000|2022-01-02 16:55:00|29.22|28.92|29.21|28.91|29.25|28.95|29.15|28.85|108
1641142800000|2022-01-02 17:00:00|29.22|28.92|29.26|28.96|29.31|29.01|29.22|28.92|110
1641143100000|2022-01-02 17:05:00|29.27|28.97|29.14|28.84|29.31|29.01|29.14|28.84|94
1641143400000|2022-01-02 17:10:00|29.15|28.85|29.15|28.85|29.24|28.94|29.14|28.84|135
1641143700000|2022-01-02 17:15:00|29.14|28.84|29.13|28.83|29.17|28.87|29.11|28.81|98
1641144000000|2022-01-02 17:20:00|29.12|28.82|29.16|28.86|29.16|28.86|29.1|28.8|84
1641144300000|2022-01-02 17:25:00|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|40
1641144600000|2022-01-02 17:30:00|29.21|28.91|29.15|28.85|29.22|28.92|29.11|28.81|43
1641144900000|2022-01-02 17:35:00|29.14|28.84|29.18|28.88|29.18|28.88|29.14|28.84|47
1641145200000|2022-01-02 17:40:00|29.19|28.89|29.16|28.86|29.19|28.89|29.15|28.85|78
1641145500000|2022-01-02 17:45:00|29.17|28.87|29.17|28.87|29.21|28.91|29.1|28.8|107
1641145800000|2022-01-02 17:50:00|29.18|28.88|29.11|28.81|29.2|28.9|29.1|28.8|100
1641146100000|2022-01-02 17:55:00|29.1|28.8|29.11|28.81|29.12|28.82|29.09|28.79|76
1641146400000|2022-01-02 18:00:00|29.12|28.82|29.09|28.79|29.12|28.82|29|28.7|101
1641146700000|2022-01-02 18:05:00|29.08|28.78|29.02|28.72|29.09|28.79|28.98|28.68|92
1641147000000|2022-01-02 18:10:00|29.01|28.71|28.99|28.69|29.06|28.76|28.99|28.69|76
1641147300000|2022-01-02 18:15:00|28.98|28.68|28.99|28.69|29.04|28.74|28.98|28.68|88
1641147600000|2022-01-02 18:20:00|28.98|28.68|28.92|28.62|28.98|28.68|28.89|28.59|98
1641147900000|2022-01-02 18:25:00|28.91|28.61|28.87|28.57|28.97|28.67|28.8|28.5|123
1641148200000|2022-01-02 18:30:00|28.86|28.56|28.64|28.34|28.87|28.57|28.54|28.24|182
1641148500000|2022-01-02 18:35:00|28.65|28.35|28.81|28.51|28.82|28.52|28.64|28.34|176
1641148800000|2022-01-02 18:40:00|28.82|28.52|28.76|28.46|28.86|28.56|28.76|28.46|78
1641149100000|2022-01-02 18:45:00|28.77|28.47|28.84|28.54|28.84|28.54|28.75|28.45|111
1641149400000|2022-01-02 18:50:00|28.83|28.53|28.78|28.48|28.86|28.56|28.78|28.48|62
1641149700000|2022-01-02 18:55:00|28.79|28.49|28.88|28.58|28.89|28.59|28.78|28.48|56
1641150000000|2022-01-02 19:00:00|28.87|28.57|28.95|28.65|28.95|28.65|28.82|28.52|129
1641150300000|2022-01-02 19:05:00|28.94|28.64|28.96|28.66|29.01|28.71|28.93|28.63|109
1641150600000|2022-01-02 19:10:00|28.95|28.65|28.9|28.6|28.95|28.65|28.87|28.57|52
1641150900000|2022-01-02 19:15:00|28.91|28.61|28.92|28.62|28.96|28.66|28.9|28.6|106
1641151200000|2022-01-02 19:20:00|28.93|28.63|28.85|28.55|28.93|28.63|28.84|28.54|81
1641151500000|2022-01-02 19:25:00|28.84|28.54|28.9|28.6|28.9|28.6|28.82|28.52|50
1641151800000|2022-01-02 19:30:00|28.91|28.61|28.86|28.56|28.94|28.64|28.83|28.53|90
1641152100000|2022-01-02 19:35:00|28.85|28.55|28.96|28.66|28.99|28.69|28.85|28.55|98
1641152400000|2022-01-02 19:40:00|28.97|28.67|28.99|28.69|29.03|28.73|28.97|28.67|83
1641152700000|2022-01-02 19:45:00|28.98|28.68|28.96|28.66|29|28.7|28.95|28.65|33
1641153000000|2022-01-02 19:50:00|28.95|28.65|28.97|28.67|28.99|28.69|28.94|28.64|48
1641153300000|2022-01-02 19:55:00|28.96|28.66|28.96|28.66|28.97|28.67|28.94|28.64|47
1641153600000|2022-01-02 20:00:00|28.97|28.67|28.98|28.68|28.99|28.69|28.91|28.61|65
1641153900000|2022-01-02 20:05:00|28.99|28.69|28.97|28.67|28.99|28.69|28.95|28.65|73
1641154200000|2022-01-02 20:10:00|28.98|28.68|28.98|28.68|29|28.7|28.95|28.65|75
1641154500000|2022-01-02 20:15:00|28.99|28.69|29|28.7|29|28.7|28.96|28.66|48
1641154800000|2022-01-02 20:20:00|28.99|28.69|28.96|28.66|29|28.7|28.94|28.64|42
1641155100000|2022-01-02 20:25:00|28.97|28.67|28.99|28.69|28.99|28.69|28.96|28.66|55
1641155400000|2022-01-02 20:30:00|28.98|28.68|28.92|28.62|28.99|28.69|28.91|28.61|49
1641155700000|2022-01-02 20:35:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|16
1641156000000|2022-01-02 20:40:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|76
1641156300000|2022-01-02 20:45:00|28.91|28.61|29.04|28.54|29.05|28.61|28.86|28.45|32
1641156600000|2022-01-02 20:50:00|29.05|28.55|29.08|28.58|29.08|28.58|29.03|28.53|44
1641156900000|2022-01-02 20:55:00|29.07|28.57|29.07|28.57|29.09|28.59|29.04|28.54|67
1641157200000|2022-01-02 21:00:00|29.06|28.56|29.01|28.51|29.06|28.56|29|28.5|42
1641157500000|2022-01-02 21:05:00|29.02|28.52|29.12|28.62|29.12|28.62|29.02|28.52|56
1641157800000|2022-01-02 21:10:00|29.11|28.61|29.18|28.68|29.2|28.7|29.1|28.6|70
1641158100000|2022-01-02 21:15:00|29.19|28.69|29.15|28.65|29.19|28.69|29.11|28.61|69
1641158400000|2022-01-02 21:20:00|29.16|28.66|29.18|28.68|29.18|28.68|29.15|28.65|31
1641158700000|2022-01-02 21:25:00|29.19|28.69|29.22|28.72|29.24|28.74|29.18|28.68|70
1641159000000|2022-01-02 21:30:00|29.21|28.71|29.24|28.74|29.24|28.74|29.19|28.69|31
1641159300000|2022-01-02 21:35:00|29.23|28.73|29.39|28.89|29.43|28.93|29.23|28.73|87
1641159600000|2022-01-02 21:40:00|29.38|28.88|29.32|28.82|29.38|28.88|29.3|28.8|98
1641159900000|2022-01-02 21:45:00|29.31|28.81|29.24|28.74|29.32|28.82|29.22|28.72|78
1641160200000|2022-01-02 21:50:00|29.25|28.75|29.27|28.77|29.28|28.78|29.24|28.74|73
1641160500000|2022-01-02 21:55:00|29.28|28.78|29.27|28.77|29.29|28.79|29.26|28.76|22
1641160800000|2022-01-02 22:00:00|29.26|28.76|29.26|28.96|29.3|28.97|29.19|28.76|104
1641161100000|2022-01-02 22:05:00|29.27|28.97|29.3|29|29.31|29.01|29.26|28.96|55
1641161400000|2022-01-02 22:10:00|29.32|29.02|29.32|29.02|29.33|29.03|29.3|29|25
1641161700000|2022-01-02 22:15:00|29.31|29.01|29.3|29|29.32|29.02|29.25|28.95|121
1641162000000|2022-01-02 22:20:00|29.31|29.01|29.29|28.99|29.31|29.01|29.29|28.99|69
1641162300000|2022-01-02 22:25:00|29.28|28.98|29.31|29.01|29.31|29.01|29.27|28.97|52
1641162600000|2022-01-02 22:30:00|29.3|29|29.31|29.01|29.31|29.01|29.3|29|10
1641162900000|2022-01-02 22:35:00|29.3|29|29.31|29.01|29.33|29.03|29.3|29|28
1641163200000|2022-01-02 22:40:00|29.3|29|29.31|29.01|29.32|29.02|29.3|29|42
1641163500000|2022-01-02 22:45:00|29.32|29.02|29.26|28.96|29.32|29.02|29.26|28.96|22
1641163800000|2022-01-02 22:50:00|29.25|28.95|29.23|28.93|29.25|28.95|29.21|28.91|49
1641164100000|2022-01-02 22:55:00|29.24|28.94|29.27|28.97|29.28|28.98|29.23|28.93|82
1641164400000|2022-01-02 23:00:00|29.28|28.98|29.25|28.95|29.31|29.01|29.24|28.94|114
1641164700000|2022-01-02 23:05:00|29.24|28.94|29.26|28.96|29.29|28.99|29.24|28.94|71
1641165000000|2022-01-02 23:10:00|29.27|28.97|29.3|29|29.32|29.02|29.27|28.97|67
1641165300000|2022-01-02 23:15:00|29.31|29.01|29.31|29.01|29.32|29.02|29.3|29|71
1641165600000|2022-01-02 23:20:00|29.32|29.02|29.3|29|29.33|29.03|29.29|28.99|133
1641165900000|2022-01-02 23:25:00|29.29|28.99|29.32|29.02|29.34|29.04|29.27|28.97|62
1641166200000|2022-01-02 23:30:00|29.33|29.03|29.3|29|29.34|29.04|29.3|29|154
1641166500000|2022-01-02 23:35:00|29.31|29.01|29.32|29.02|29.32|29.02|29.29|28.99|106
1641166800000|2022-01-02 23:40:00|29.31|29.01|29.32|29.02|29.33|29.03|29.31|29.01|62
1641167100000|2022-01-02 23:45:00|29.33|29.03|29.32|29.02|29.33|29.03|29.3|29|40
1641167400000|2022-01-02 23:50:00|29.31|29.01|29.31|29.01|29.32|29.02|29.29|28.99|97
1641167700000|2022-01-02 23:55:00|29.3|29|29.37|29.07|29.38|29.08|29.3|29|102
1641168000000|2022-01-03 00:00:00|29.36|29.06|29.58|29.28|29.58|29.28|29.36|29.06|152
1641168300000|2022-01-03 00:05:00|29.59|29.29|29.69|29.39|29.9|29.6|29.59|29.29|183
1641168600000|2022-01-03 00:10:00|29.68|29.38|29.49|29.19|29.69|29.39|29.49|29.19|120
1641168900000|2022-01-03 00:15:00|29.5|29.2|29.63|29.33|29.63|29.33|29.49|29.19|151
1641169200000|2022-01-03 00:20:00|29.62|29.32|29.81|29.51|29.82|29.52|29.62|29.32|88
1641169500000|2022-01-03 00:25:00|29.8|29.5|29.68|29.38|29.81|29.51|29.67|29.37|189
1641169800000|2022-01-03 00:30:00|29.69|29.39|29.44|29.14|29.69|29.39|29.38|29.08|157
1641170100000|2022-01-03 00:35:00|29.43|29.13|29.41|29.11|29.51|29.21|29.41|29.11|127
1641170400000|2022-01-03 00:40:00|29.4|29.1|29.4|29.1|29.45|29.15|29.38|29.08|151
1641170700000|2022-01-03 00:45:00|29.39|29.09|29.34|29.04|29.41|29.11|29.33|29.03|92
1641171000000|2022-01-03 00:50:00|29.35|29.05|29.36|29.06|29.44|29.14|29.35|29.05|107
1641171300000|2022-01-03 00:55:00|29.35|29.05|29.32|29.02|29.37|29.07|29.3|29|109
1641171600000|2022-01-03 01:00:00|29.31|29.01|29.28|28.98|29.31|29.01|29.23|28.93|91
1641171900000|2022-01-03 01:05:00|29.29|28.99|29.26|28.96|29.34|29.04|29.25|28.95|99
1641172200000|2022-01-03 01:10:00|29.25|28.95|29.25|28.95|29.28|28.98|29.21|28.91|93
1641172500000|2022-01-03 01:15:00|29.24|28.94|29.3|29|29.31|29.01|29.24|28.94|55
1641172800000|2022-01-03 01:20:00|29.29|28.99|29.14|28.84|29.29|28.99|29.1|28.8|123
1641173100000|2022-01-03 01:25:00|29.13|28.83|29.23|28.93|29.24|28.94|29.1|28.8|96
1641173400000|2022-01-03 01:30:00|29.22|28.92|29.19|28.89|29.27|28.97|29.19|28.89|112
1641173700000|2022-01-03 01:35:00|29.18|28.88|29.19|28.89|29.19|28.89|29.1|28.8|118
1641174000000|2022-01-03 01:40:00|29.18|28.88|29.18|28.88|29.19|28.89|29.13|28.83|64
1641174300000|2022-01-03 01:45:00|29.19|28.89|29.15|28.85|29.2|28.9|29.15|28.85|85
1641174600000|2022-01-03 01:50:00|29.14|28.84|29.23|28.93|29.23|28.93|29.14|28.84|44
1641174900000|2022-01-03 01:55:00|29.22|28.92|29.24|28.94|29.26|28.96|29.22|28.92|55
1641175200000|2022-01-03 02:00:00|29.23|28.93|29.18|28.88|29.24|28.94|29.18|28.88|44
1641175500000|2022-01-03 02:05:00|29.17|28.87|29.18|28.88|29.19|28.89|29.13|28.83|76
1641175800000|2022-01-03 02:10:00|29.19|28.89|29.18|28.88|29.19|28.89|29.15|28.85|82
1641176100000|2022-01-03 02:15:00|29.17|28.87|29.2|28.9|29.2|28.9|29.12|28.82|48
1641176400000|2022-01-03 02:20:00|29.21|28.91|29.24|28.94|29.27|28.97|29.21|28.91|50
1641176700000|2022-01-03 02:25:00|29.25|28.95|29.29|28.99|29.29|28.99|29.21|28.91|71
1641177000000|2022-01-03 02:30:00|29.28|28.98|29.33|29.03|29.34|29.04|29.26|28.96|58
1641177300000|2022-01-03 02:35:00|29.34|29.04|29.31|29.01|29.34|29.04|29.3|29|54
1641177600000|2022-01-03 02:40:00|29.3|29|29.43|29.13|29.43|29.13|29.3|29|52
1641177900000|2022-01-03 02:45:00|29.42|29.12|29.31|29.01|29.43|29.13|29.3|29|95
1641178200000|2022-01-03 02:50:00|29.3|29|29.37|29.07|29.37|29.07|29.24|28.94|119
1641178500000|2022-01-03 02:55:00|29.36|29.06|29.44|29.14|29.46|29.16|29.36|29.06|88
1641178800000|2022-01-03 03:00:00|29.43|29.13|29.53|29.23|29.56|29.26|29.43|29.13|77
1641179100000|2022-01-03 03:05:00|29.54|29.24|29.6|29.3|29.64|29.34|29.52|29.22|61
1641179400000|2022-01-03 03:10:00|29.59|29.29|29.49|29.19|29.59|29.29|29.46|29.16|134
1641179700000|2022-01-03 03:15:00|29.48|29.18|29.47|29.17|29.49|29.19|29.43|29.13|82
1641180000000|2022-01-03 03:20:00|29.46|29.16|29.56|29.26|29.58|29.28|29.46|29.16|83
1641180300000|2022-01-03 03:25:00|29.55|29.25|29.62|29.32|29.64|29.34|29.55|29.25|46
1641180600000|2022-01-03 03:30:00|29.63|29.33|29.48|29.18|29.64|29.34|29.37|29.07|75
1641180900000|2022-01-03 03:35:00|29.47|29.17|29.27|28.97|29.47|29.17|29.26|28.96|141
1641181200000|2022-01-03 03:40:00|29.28|28.98|29.31|29.01|29.34|29.04|29.26|28.96|108
1641181500000|2022-01-03 03:45:00|29.32|29.02|29.31|29.01|29.32|29.02|29.27|28.97|108
1641181800000|2022-01-03 03:50:00|29.32|29.02|29.42|29.12|29.42|29.12|29.32|29.02|84
1641182100000|2022-01-03 03:55:00|29.41|29.11|29.37|29.07|29.42|29.12|29.36|29.06|53
1641182400000|2022-01-03 04:00:00|29.36|29.06|29.36|29.06|29.37|29.07|29.3|29|89
1641182700000|2022-01-03 04:05:00|29.37|29.07|29.43|29.13|29.44|29.14|29.35|29.05|53
1641183000000|2022-01-03 04:10:00|29.44|29.14|29.48|29.18|29.52|29.22|29.41|29.11|112
1641183300000|2022-01-03 04:15:00|29.49|29.19|29.34|29.04|29.5|29.2|29.34|29.04|104
1641183600000|2022-01-03 04:20:00|29.33|29.03|29.32|29.02|29.34|29.04|29.24|28.94|126
1641183900000|2022-01-03 04:25:00|29.31|29.01|29.24|28.94|29.32|29.02|29.24|28.94|76
1641184200000|2022-01-03 04:30:00|29.23|28.93|29.3|29|29.31|29.01|29.19|28.89|115
1641184500000|2022-01-03 04:35:00|29.31|29.01|29.41|29.11|29.42|29.12|29.31|29.01|80
1641184800000|2022-01-03 04:40:00|29.42|29.12|29.45|29.15|29.6|29.3|29.39|29.09|140
1641185100000|2022-01-03 04:45:00|29.44|29.14|29.36|29.06|29.46|29.16|29.36|29.06|119
1641185400000|2022-01-03 04:50:00|29.37|29.07|29.37|29.07|29.42|29.12|29.32|29.02|75
1641185700000|2022-01-03 04:55:00|29.38|29.08|29.35|29.05|29.4|29.1|29.33|29.03|98
1641186000000|2022-01-03 05:00:00|29.34|29.04|29.37|29.07|29.37|29.07|29.26|28.96|81
1641186300000|2022-01-03 05:05:00|29.36|29.06|29.42|29.12|29.51|29.21|29.36|29.06|113
1641186600000|2022-01-03 05:10:00|29.43|29.13|29.37|29.07|29.44|29.14|29.37|29.07|63
1641186900000|2022-01-03 05:15:00|29.36|29.06|29.47|29.17|29.47|29.17|29.34|29.04|102
1641187200000|2022-01-03 05:20:00|29.46|29.16|29.38|29.08|29.46|29.16|29.38|29.08|39
1641187500000|2022-01-03 05:25:00|29.39|29.09|29.52|29.22|29.55|29.25|29.38|29.08|124
1641187800000|2022-01-03 05:30:00|29.51|29.21|29.6|29.3|29.62|29.32|29.48|29.18|139
1641188100000|2022-01-03 05:35:00|29.61|29.31|29.57|29.27|29.61|29.31|29.56|29.26|85
1641188400000|2022-01-03 05:40:00|29.58|29.28|29.55|29.25|29.6|29.3|29.55|29.25|99
1641188700000|2022-01-03 05:45:00|29.56|29.26|29.52|29.22|29.57|29.27|29.51|29.21|83
1641189000000|2022-01-03 05:50:00|29.51|29.21|29.52|29.22|29.52|29.22|29.49|29.19|80
1641189300000|2022-01-03 05:55:00|29.51|29.21|29.51|29.21|29.51|29.21|29.47|29.17|35
1641189600000|2022-01-03 06:00:00|29.52|29.22|29.51|29.21|29.54|29.24|29.5|29.2|60
1641189900000|2022-01-03 06:05:00|29.5|29.2|29.49|29.19|29.52|29.22|29.48|29.18|51
1641190200000|2022-01-03 06:10:00|29.5|29.2|29.56|29.26|29.59|29.29|29.49|29.19|55
1641190500000|2022-01-03 06:15:00|29.55|29.25|29.54|29.24|29.57|29.27|29.49|29.19|121
1641190800000|2022-01-03 06:20:00|29.53|29.23|29.46|29.16|29.54|29.24|29.46|29.16|80
1641191100000|2022-01-03 06:25:00|29.45|29.15|29.39|29.09|29.45|29.15|29.38|29.08|43
1641191400000|2022-01-03 06:30:00|29.38|29.08|29.33|29.03|29.39|29.09|29.32|29.02|60
1641191700000|2022-01-03 06:35:00|29.34|29.04|29.35|29.05|29.37|29.07|29.34|29.04|57
1641192000000|2022-01-03 06:40:00|29.36|29.06|29.36|29.06|29.38|29.08|29.35|29.05|49
1641192300000|2022-01-03 06:45:00|29.35|29.05|29.34|29.04|29.35|29.05|29.31|29.01|54
1641192600000|2022-01-03 06:50:00|29.33|29.03|29.37|29.07|29.38|29.08|29.31|29.01|130
1641192900000|2022-01-03 06:55:00|29.38|29.08|29.33|29.03|29.38|29.08|29.28|28.98|90
1641193200000|2022-01-03 07:00:00|29.32|29.02|29.21|28.91|29.32|29.02|29.21|28.91|120
1641193500000|2022-01-03 07:05:00|29.22|28.92|29.17|28.87|29.22|28.92|29.08|28.78|134
1641193800000|2022-01-03 07:10:00|29.16|28.86|29.17|28.87|29.19|28.89|29.15|28.85|108
1641194100000|2022-01-03 07:15:00|29.18|28.88|29.24|28.94|29.3|29|29.17|28.87|99
1641194400000|2022-01-03 07:20:00|29.25|28.95|29.28|28.98|29.28|28.98|29.24|28.94|36
1641194700000|2022-01-03 07:25:00|29.29|28.99|29.3|29|29.3|29|29.23|28.93|44
1641195000000|2022-01-03 07:30:00|29.29|28.99|29.28|28.98|29.29|28.99|29.26|28.96|47
1641195300000|2022-01-03 07:35:00|29.27|28.97|29.25|28.95|29.29|28.99|29.25|28.95|22
1641195600000|2022-01-03 07:40:00|29.24|28.94|29.29|28.99|29.3|29|29.23|28.93|42
1641195900000|2022-01-03 07:45:00|29.28|28.98|29.22|28.92|29.28|28.98|29.22|28.92|71
1641196200000|2022-01-03 07:50:00|29.23|28.93|29.28|28.98|29.3|29|29.22|28.92|119
1641196500000|2022-01-03 07:55:00|29.29|28.99|29.26|28.96|29.3|29|29.23|28.93|94
1641196800000|2022-01-03 08:00:00|29.25|28.95|29.22|28.92|29.29|28.99|29.21|28.91|114
1641197100000|2022-01-03 08:05:00|29.23|28.93|29.24|28.94|29.27|28.97|29.22|28.92|72
1641197400000|2022-01-03 08:10:00|29.25|28.95|29.29|28.99|29.3|29|29.23|28.93|88
1641197700000|2022-01-03 08:15:00|29.3|29|29.2|28.9|29.3|29|29.16|28.86|143
1641198000000|2022-01-03 08:20:00|29.19|28.89|29.21|28.91|29.25|28.95|29.18|28.88|107
1641198300000|2022-01-03 08:25:00|29.22|28.92|29.21|28.91|29.23|28.93|29.2|28.9|31
1641198600000|2022-01-03 08:30:00|29.2|28.9|29.18|28.88|29.21|28.91|29.17|28.87|134
1641198900000|2022-01-03 08:35:00|29.19|28.89|29.17|28.87|29.19|28.89|29.14|28.84|105
1641199200000|2022-01-03 08:40:00|29.16|28.86|29.17|28.87|29.19|28.89|29.15|28.85|52
1641199500000|2022-01-03 08:45:00|29.18|28.88|29.06|28.76|29.18|28.88|29.06|28.76|80
1641199800000|2022-01-03 08:50:00|29.05|28.75|29.06|28.76|29.08|28.78|29.04|28.74|90
1641200100000|2022-01-03 08:55:00|29.05|28.75|29.1|28.8|29.14|28.84|29.04|28.74|92
1641200400000|2022-01-03 09:00:00|29.11|28.81|29.16|28.86|29.2|28.9|29.1|28.8|101
1641200700000|2022-01-03 09:05:00|29.17|28.87|29.15|28.85|29.17|28.87|29.13|28.83|53
1641201000000|2022-01-03 09:10:00|29.16|28.86|29.13|28.83|29.16|28.86|29.12|28.82|92
1641201300000|2022-01-03 09:15:00|29.12|28.82|28.95|28.65|29.15|28.85|28.88|28.58|196
1641201600000|2022-01-03 09:20:00|28.94|28.64|29.01|28.71|29.06|28.76|28.94|28.64|138
1641201900000|2022-01-03 09:25:00|29.02|28.72|28.97|28.67|29.04|28.74|28.94|28.64|88
1641202200000|2022-01-03 09:30:00|28.98|28.68|28.99|28.69|29|28.7|28.95|28.65|108
1641202500000|2022-01-03 09:35:00|28.98|28.68|29|28.7|29.02|28.72|28.92|28.62|116
1641202800000|2022-01-03 09:40:00|28.99|28.69|28.94|28.64|29.01|28.71|28.93|28.63|70
1641203100000|2022-01-03 09:45:00|28.93|28.63|28.95|28.65|28.96|28.66|28.92|28.62|83
1641203400000|2022-01-03 09:50:00|28.96|28.66|28.97|28.67|28.99|28.69|28.94|28.64|69
1641203700000|2022-01-03 09:55:00|28.98|28.68|29.07|28.77|29.07|28.77|28.97|28.67|83
1641204000000|2022-01-03 10:00:00|29.06|28.76|29.03|28.73|29.15|28.85|29.02|28.72|81
1641204300000|2022-01-03 10:05:00|29.02|28.72|29.1|28.8|29.1|28.8|28.99|28.69|85
1641204600000|2022-01-03 10:10:00|29.09|28.79|29.11|28.81|29.14|28.84|29.09|28.79|93
1641204900000|2022-01-03 10:15:00|29.1|28.8|29.09|28.79|29.11|28.81|28.97|28.67|172
1641205200000|2022-01-03 10:20:00|29.08|28.78|29.05|28.75|29.09|28.79|29.02|28.72|121
1641205500000|2022-01-03 10:25:00|29.06|28.76|29.11|28.81|29.12|28.82|29.06|28.76|118
1641205800000|2022-01-03 10:30:00|29.1|28.8|29.05|28.75|29.11|28.81|29.02|28.72|69
1641206100000|2022-01-03 10:35:00|29.06|28.76|29.1|28.8|29.11|28.81|29.06|28.76|45
1641206400000|2022-01-03 10:40:00|29.11|28.81|29.15|28.85|29.17|28.87|29.1|28.8|115
1641206700000|2022-01-03 10:45:00|29.16|28.86|29.2|28.9|29.22|28.92|29.15|28.85|75
1641207000000|2022-01-03 10:50:00|29.19|28.89|29.17|28.87|29.19|28.89|29.16|28.86|51
1641207300000|2022-01-03 10:55:00|29.16|28.86|29.16|28.86|29.18|28.88|29.14|28.84|55
1641207600000|2022-01-03 11:00:00|29.15|28.85|29.31|29.01|29.31|29.01|29.15|28.85|72
1641207900000|2022-01-03 11:05:00|29.3|29|29.27|28.97|29.32|29.02|29.23|28.93|105
1641208200000|2022-01-03 11:10:00|29.26|28.96|29.29|28.99|29.3|29|29.26|28.96|94
1641208500000|2022-01-03 11:15:00|29.28|28.98|29.27|28.97|29.29|28.99|29.24|28.94|72
1641208800000|2022-01-03 11:20:00|29.28|28.98|29.28|28.98|29.29|28.99|29.27|28.97|77
1641209100000|2022-01-03 11:25:00|29.29|28.99|29.27|28.97|29.3|29|29.26|28.96|59
1641209400000|2022-01-03 11:30:00|29.28|28.98|29.24|28.94|29.29|28.99|29.24|28.94|89
1641209700000|2022-01-03 11:35:00|29.25|28.95|29.2|28.9|29.25|28.95|29.2|28.9|82
1641210000000|2022-01-03 11:40:00|29.19|28.89|29.16|28.86|29.22|28.92|29.11|28.81|92
1641210300000|2022-01-03 11:45:00|29.17|28.87|29.18|28.88|29.2|28.9|29.14|28.84|45
1641210600000|2022-01-03 11:50:00|29.17|28.87|29.18|28.88|29.19|28.89|29.14|28.84|46
1641210900000|2022-01-03 11:55:00|29.19|28.89|29.21|28.91|29.25|28.95|29.18|28.88|44
1641211200000|2022-01-03 12:00:00|29.22|28.92|29.16|28.86|29.23|28.93|29.15|28.85|115
1641211500000|2022-01-03 12:05:00|29.15|28.85|29.21|28.91|29.22|28.92|29.12|28.82|109
1641211800000|2022-01-03 12:10:00|29.2|28.9|29.18|28.88|29.24|28.94|29.18|28.88|109
1641212100000|2022-01-03 12:15:00|29.17|28.87|29.22|28.92|29.27|28.97|29.16|28.86|130
1641212400000|2022-01-03 12:20:00|29.21|28.91|29.24|28.94|29.24|28.94|29.15|28.85|137
1641212700000|2022-01-03 12:25:00|29.23|28.93|29.2|28.9|29.24|28.94|29.19|28.89|90
1641213000000|2022-01-03 12:30:00|29.19|28.89|29.16|28.86|29.2|28.9|29.15|28.85|114
1641213300000|2022-01-03 12:35:00|29.15|28.85|29.13|28.83|29.17|28.87|29.12|28.82|49
1641213600000|2022-01-03 12:40:00|29.12|28.82|29.14|28.84|29.16|28.86|29.11|28.81|105
1641213900000|2022-01-03 12:45:00|29.15|28.85|29.06|28.76|29.16|28.86|29.06|28.76|100
1641214200000|2022-01-03 12:50:00|29.05|28.75|29.11|28.81|29.11|28.81|29.05|28.75|91
1641214500000|2022-01-03 12:55:00|29.1|28.8|29.11|28.81|29.11|28.81|29.09|28.79|52
1641214800000|2022-01-03 13:00:00|29.12|28.82|29.18|28.88|29.19|28.89|29.12|28.82|87
1641215100000|2022-01-03 13:05:00|29.17|28.87|29.18|28.88|29.19|28.89|29.15|28.85|88
1641215400000|2022-01-03 13:10:00|29.19|28.89|29.23|28.93|29.26|28.96|29.19|28.89|59
1641215700000|2022-01-03 13:15:00|29.24|28.94|29.32|29.02|29.36|29.06|29.23|28.93|81
1641216000000|2022-01-03 13:20:00|29.31|29.01|29.43|29.13|29.43|29.13|29.28|28.98|75
1641216300000|2022-01-03 13:25:00|29.42|29.12|29.4|29.1|29.44|29.14|29.39|29.09|130
1641216600000|2022-01-03 13:30:00|29.39|29.09|29.37|29.07|29.44|29.14|29.33|29.03|93
1641216900000|2022-01-03 13:35:00|29.38|29.08|29.42|29.12|29.42|29.12|29.35|29.05|133
1641217200000|2022-01-03 13:40:00|29.41|29.11|29.42|29.12|29.42|29.12|29.38|29.08|92
1641217500000|2022-01-03 13:45:00|29.41|29.11|29.45|29.15|29.47|29.17|29.41|29.11|46
1641217800000|2022-01-03 13:50:00|29.44|29.14|29.46|29.16|29.47|29.17|29.43|29.13|119
1641218100000|2022-01-03 13:55:00|29.47|29.17|29.4|29.1|29.48|29.18|29.38|29.08|134
1641218400000|2022-01-03 14:00:00|29.39|29.09|29.4|29.1|29.43|29.13|29.37|29.07|62
1641218700000|2022-01-03 14:05:00|29.41|29.11|29.37|29.07|29.41|29.11|29.27|28.97|154
1641219000000|2022-01-03 14:10:00|29.38|29.08|29.39|29.09|29.43|29.13|29.37|29.07|99
1641219300000|2022-01-03 14:15:00|29.37|29.07|29.41|29.11|29.42|29.12|29.32|29.02|104
1641219600000|2022-01-03 14:20:00|29.42|29.12|29.4|29.1|29.42|29.12|29.38|29.08|62
1641219900000|2022-01-03 14:25:00|29.41|29.11|29.43|29.13|29.46|29.16|29.39|29.09|108
1641220200000|2022-01-03 14:30:00|29.44|29.14|29.5|29.2|29.5|29.2|29.43|29.13|111
1641220500000|2022-01-03 14:35:00|29.49|29.19|29.54|29.24|29.63|29.33|29.47|29.17|165
1641220800000|2022-01-03 14:40:00|29.55|29.25|29.67|29.37|29.71|29.41|29.51|29.21|159
1641221100000|2022-01-03 14:45:00|29.68|29.38|29.53|29.23|29.69|29.39|29.43|29.13|155
1641221400000|2022-01-03 14:50:00|29.54|29.24|29.41|29.11|29.59|29.29|29.38|29.08|209
1641221700000|2022-01-03 14:55:00|29.4|29.1|29.4|29.1|29.49|29.19|29.38|29.08|144
1641222000000|2022-01-03 15:00:00|29.41|29.11|29.51|29.21|29.54|29.24|29.38|29.08|159
1641222300000|2022-01-03 15:05:00|29.5|29.2|29.35|29.05|29.51|29.21|29.35|29.05|95
1641222600000|2022-01-03 15:10:00|29.36|29.06|29.57|29.27|29.58|29.28|29.36|29.06|77
1641222900000|2022-01-03 15:15:00|29.58|29.28|29.48|29.18|29.59|29.29|29.48|29.18|133
1641223200000|2022-01-03 15:20:00|29.49|29.19|29.47|29.17|29.51|29.21|29.47|29.17|82
1641223500000|2022-01-03 15:25:00|29.48|29.18|29.52|29.22|29.53|29.23|29.46|29.16|75
1641223800000|2022-01-03 15:30:00|29.53|29.23|29.41|29.11|29.53|29.23|29.4|29.1|107
1641224100000|2022-01-03 15:35:00|29.4|29.1|29.47|29.17|29.5|29.2|29.4|29.1|63
1641224400000|2022-01-03 15:40:00|29.48|29.18|29.44|29.14|29.48|29.18|29.42|29.12|61
1641224700000|2022-01-03 15:45:00|29.43|29.13|29.45|29.15|29.53|29.23|29.42|29.12|86
1641225000000|2022-01-03 15:50:00|29.46|29.16|29.3|29|29.46|29.16|29.26|28.96|132
1641225300000|2022-01-03 15:55:00|29.29|28.99|29.25|28.95|29.31|29.01|29.19|28.89|132
1641225600000|2022-01-03 16:00:00|29.24|28.94|29.36|29.06|29.4|29.1|29.22|28.92|121
1641225900000|2022-01-03 16:05:00|29.35|29.05|29.25|28.95|29.35|29.05|29.15|28.85|137
1641226200000|2022-01-03 16:10:00|29.26|28.96|29.21|28.91|29.27|28.97|29.17|28.87|106
1641226500000|2022-01-03 16:15:00|29.22|28.92|28.92|28.62|29.22|28.92|28.92|28.62|248
1641226800000|2022-01-03 16:20:00|28.9|28.6|28.87|28.57|28.97|28.67|28.79|28.49|201
1641227100000|2022-01-03 16:25:00|28.86|28.56|28.94|28.64|28.94|28.64|28.76|28.46|159
1641227400000|2022-01-03 16:30:00|28.93|28.63|28.96|28.66|28.99|28.69|28.84|28.54|124
1641227700000|2022-01-03 16:35:00|28.97|28.67|28.88|28.58|28.97|28.67|28.86|28.56|117
1641228000000|2022-01-03 16:40:00|28.89|28.59|28.95|28.65|29|28.7|28.88|28.58|118
1641228300000|2022-01-03 16:45:00|28.94|28.64|28.9|28.6|28.95|28.65|28.89|28.59|121
1641228600000|2022-01-03 16:50:00|28.89|28.59|28.88|28.58|28.91|28.61|28.82|28.52|136
1641228900000|2022-01-03 16:55:00|28.89|28.59|28.94|28.64|28.96|28.66|28.89|28.59|92
1641229200000|2022-01-03 17:00:00|28.93|28.63|29.02|28.72|29.02|28.72|28.9|28.6|112
1641229500000|2022-01-03 17:05:00|29.03|28.73|29.04|28.74|29.1|28.8|29.03|28.73|104
1641229800000|2022-01-03 17:10:00|29.03|28.73|28.93|28.63|29.03|28.73|28.91|28.61|127
1641230100000|2022-01-03 17:15:00|28.92|28.62|28.97|28.67|28.98|28.68|28.9|28.6|82
1641230400000|2022-01-03 17:20:00|28.96|28.66|29.02|28.72|29.03|28.73|28.96|28.66|78
1641230700000|2022-01-03 17:25:00|29.04|28.74|29.15|28.85|29.23|28.93|29.04|28.74|148
1641231000000|2022-01-03 17:30:00|29.14|28.84|29.16|28.86|29.2|28.9|29.03|28.73|108
1641231300000|2022-01-03 17:35:00|29.15|28.85|29.17|28.87|29.18|28.88|29.11|28.81|95
1641231600000|2022-01-03 17:40:00|29.16|28.86|29.15|28.85|29.17|28.87|29.09|28.79|108
1641231900000|2022-01-03 17:45:00|29.14|28.84|29.25|28.95|29.26|28.96|29.13|28.83|128
1641232200000|2022-01-03 17:50:00|29.26|28.96|29.35|29.05|29.36|29.06|29.24|28.94|107
1641232500000|2022-01-03 17:55:00|29.36|29.06|29.29|28.99|29.36|29.06|29.29|28.99|72
1641232800000|2022-01-03 18:00:00|29.28|28.98|29.44|29.14|29.46|29.16|29.28|28.98|95
1641233100000|2022-01-03 18:05:00|29.43|29.13|29.37|29.07|29.44|29.14|29.29|28.99|116
1641233400000|2022-01-03 18:10:00|29.36|29.06|29.44|29.14|29.47|29.17|29.35|29.05|105
1641233700000|2022-01-03 18:15:00|29.45|29.15|29.44|29.14|29.45|29.15|29.38|29.08|98
1641234000000|2022-01-03 18:20:00|29.45|29.15|29.57|29.27|29.57|29.27|29.42|29.12|127
1641234300000|2022-01-03 18:25:00|29.56|29.26|29.67|29.37|29.69|29.39|29.56|29.26|178
1641234600000|2022-01-03 18:30:00|29.66|29.36|29.61|29.31|29.73|29.43|29.61|29.31|136
1641234900000|2022-01-03 18:35:00|29.62|29.32|29.51|29.21|29.71|29.41|29.51|29.21|128
1641235200000|2022-01-03 18:40:00|29.52|29.22|29.46|29.16|29.59|29.29|29.46|29.16|159
1641235500000|2022-01-03 18:45:00|29.47|29.17|29.42|29.12|29.47|29.17|29.38|29.08|125
1641235800000|2022-01-03 18:50:00|29.43|29.13|29.4|29.1|29.46|29.16|29.38|29.08|94
1641236100000|2022-01-03 18:55:00|29.39|29.09|29.35|29.05|29.41|29.11|29.31|29.01|120
1641236400000|2022-01-03 19:00:00|29.34|29.04|29.43|29.13|29.47|29.17|29.34|29.04|108
1641236700000|2022-01-03 19:05:00|29.42|29.12|29.42|29.12|29.43|29.13|29.31|29.01|156
1641237000000|2022-01-03 19:10:00|29.41|29.11|29.42|29.12|29.49|29.19|29.36|29.06|134
1641237300000|2022-01-03 19:15:00|29.43|29.13|29.45|29.15|29.46|29.16|29.37|29.07|84
1641237600000|2022-01-03 19:20:00|29.44|29.14|29.44|29.14|29.5|29.2|29.43|29.13|84
1641237900000|2022-01-03 19:25:00|29.45|29.15|29.5|29.2|29.5|29.2|29.43|29.13|75
1641238200000|2022-01-03 19:30:00|29.49|29.19|29.42|29.12|29.5|29.2|29.41|29.11|77
1641238500000|2022-01-03 19:35:00|29.41|29.11|29.43|29.13|29.43|29.13|29.4|29.1|51
1641238800000|2022-01-03 19:40:00|29.42|29.12|29.47|29.17|29.47|29.17|29.38|29.08|79
1641239100000|2022-01-03 19:45:00|29.46|29.16|29.4|29.1|29.49|29.19|29.4|29.1|71
1641239400000|2022-01-03 19:50:00|29.39|29.09|29.37|29.07|29.4|29.1|29.32|29.02|128
1641239700000|2022-01-03 19:55:00|29.38|29.08|29.24|28.94|29.38|29.08|29.24|28.94|139
1641240000000|2022-01-03 20:00:00|29.23|28.93|29.23|28.93|29.39|29.09|29.21|28.91|175
1641240300000|2022-01-03 20:05:00|29.22|28.92|29.14|28.84|29.24|28.94|29.03|28.73|189
1641240600000|2022-01-03 20:10:00|29.13|28.83|29.07|28.77|29.18|28.88|29.05|28.75|140
1641240900000|2022-01-03 20:15:00|29.08|28.78|29.01|28.71|29.13|28.83|29.01|28.71|199
1641241200000|2022-01-03 20:20:00|29.02|28.72|28.9|28.6|29.02|28.72|28.83|28.53|264
1641241500000|2022-01-03 20:25:00|28.89|28.59|28.79|28.49|28.91|28.61|28.79|28.49|196
1641241800000|2022-01-03 20:30:00|28.8|28.5|28.86|28.56|28.93|28.63|28.77|28.47|151
1641242100000|2022-01-03 20:35:00|28.87|28.57|28.78|28.48|28.87|28.57|28.77|28.47|138
1641242400000|2022-01-03 20:40:00|28.79|28.49|28.78|28.48|28.79|28.49|28.7|28.4|147
1641242700000|2022-01-03 20:45:00|28.77|28.47|28.77|28.47|28.83|28.53|28.74|28.44|137
1641243000000|2022-01-03 20:50:00|28.78|28.48|28.8|28.5|28.87|28.57|28.77|28.47|138
1641243300000|2022-01-03 20:55:00|28.79|28.49|28.87|28.57|28.88|28.58|28.77|28.47|107
1641243600000|2022-01-03 21:00:00|28.86|28.56|28.97|28.67|28.97|28.67|28.84|28.54|84
1641243900000|2022-01-03 21:05:00|28.98|28.68|28.97|28.67|29|28.7|28.9|28.6|121
1641244200000|2022-01-03 21:10:00|28.96|28.66|28.82|28.52|28.96|28.66|28.81|28.51|85
1641244500000|2022-01-03 21:15:00|28.81|28.51|28.86|28.56|28.87|28.57|28.81|28.51|76
1641244800000|2022-01-03 21:20:00|28.87|28.57|28.93|28.63|28.95|28.65|28.84|28.54|92
1641245100000|2022-01-03 21:25:00|28.94|28.64|29|28.7|29.02|28.72|28.93|28.63|83
1641245400000|2022-01-03 21:30:00|29.01|28.71|29.11|28.81|29.11|28.81|28.94|28.64|144
1641245700000|2022-01-03 21:35:00|29.1|28.8|29.02|28.72|29.13|28.83|29.01|28.71|111
1641246000000|2022-01-03 21:40:00|29.01|28.71|28.99|28.69|29.09|28.79|28.98|28.68|107
1641246300000|2022-01-03 21:45:00|29|28.7|29.07|28.77|29.09|28.79|29|28.7|74
1641246600000|2022-01-03 21:50:00|29.08|28.78|29.01|28.71|29.09|28.79|28.99|28.69|76
1641246900000|2022-01-03 21:55:00|29.02|28.72|28.96|28.66|29.04|28.74|28.96|28.66|69
1641247200000|2022-01-03 22:00:00|28.97|28.67|29.03|28.73|29.05|28.75|28.91|28.61|87
1641247500000|2022-01-03 22:05:00|29.04|28.74|28.99|28.69|29.05|28.75|28.95|28.65|99
1641247800000|2022-01-03 22:10:00|29|28.7|29.05|28.75|29.07|28.77|28.99|28.69|54
1641248100000|2022-01-03 22:15:00|29.04|28.74|29.08|28.78|29.08|28.78|29.02|28.72|71
1641248400000|2022-01-03 22:20:00|29.07|28.77|29.11|28.81|29.13|28.83|29.07|28.77|88
1641248700000|2022-01-03 22:25:00|29.12|28.82|29.16|28.86|29.18|28.88|29.1|28.8|75
1641249000000|2022-01-03 22:30:00|29.15|28.85|29.22|28.92|29.22|28.92|29.15|28.85|102
1641249300000|2022-01-03 22:35:00|29.21|28.91|29.22|28.92|29.23|28.93|29.18|28.88|76
1641249600000|2022-01-03 22:40:00|29.23|28.93|29.14|28.84|29.24|28.94|29.13|28.83|76
1641249900000|2022-01-03 22:45:00|29.15|28.85|29.03|28.73|29.15|28.85|29.03|28.73|57
1641250200000|2022-01-03 22:50:00|29.04|28.74|29.07|28.77|29.08|28.78|29.01|28.71|50
1641250500000|2022-01-03 22:55:00|29.08|28.78|29.11|28.81|29.12|28.82|29.07|28.77|105
1641250800000|2022-01-03 23:00:00|29.12|28.82|29.03|28.73|29.15|28.85|29.01|28.71|117
1641251100000|2022-01-03 23:05:00|29.04|28.74|29.15|28.85|29.18|28.88|29.03|28.73|119
1641251400000|2022-01-03 23:10:00|29.14|28.84|29.11|28.81|29.26|28.96|29.1|28.8|142
1641251700000|2022-01-03 23:15:00|29.1|28.8|29.21|28.91|29.29|28.99|29.08|28.78|130
1641252000000|2022-01-03 23:20:00|29.2|28.9|29.15|28.85|29.2|28.9|29.13|28.83|119
1641252300000|2022-01-03 23:25:00|29.16|28.86|29.17|28.87|29.18|28.88|29.14|28.84|106
1641252600000|2022-01-03 23:30:00|29.16|28.86|29.17|28.87|29.21|28.91|29.11|28.81|113
1641252900000|2022-01-03 23:35:00|29.16|28.86|29.21|28.91|29.25|28.95|29.16|28.86|103
1641253200000|2022-01-03 23:40:00|29.22|28.92|29.26|28.96|29.27|28.97|29.18|28.88|119
1641253500000|2022-01-03 23:45:00|29.27|28.97|29.19|28.89|29.28|28.98|29.16|28.86|95
1641253800000|2022-01-03 23:50:00|29.18|28.88|29.15|28.85|29.19|28.89|29.15|28.85|78
1641254100000|2022-01-03 23:55:00|29.16|28.86|29.19|28.89|29.19|28.89|29.14|28.84|82
1641254400000|2022-01-04 00:00:00|29.2|28.9|29.17|28.87|29.28|28.98|29.17|28.87|100
1641254700000|2022-01-04 00:05:00|29.16|28.86|29.1|28.8|29.19|28.89|29.03|28.73|136
1641255000000|2022-01-04 00:10:00|29.11|28.81|29.08|28.78|29.15|28.85|28.97|28.67|163
1641255300000|2022-01-04 00:15:00|29.09|28.79|29.02|28.72|29.1|28.8|28.96|28.66|163
1641255600000|2022-01-04 00:20:00|29.03|28.73|28.94|28.64|29.06|28.76|28.94|28.64|98
1641255900000|2022-01-04 00:25:00|28.95|28.65|29.13|28.83|29.16|28.86|28.94|28.64|148
1641256200000|2022-01-04 00:30:00|29.12|28.82|28.93|28.63|29.13|28.83|28.9|28.6|141
1641256500000|2022-01-04 00:35:00|28.92|28.62|28.94|28.64|28.95|28.65|28.89|28.59|109
1641256800000|2022-01-04 00:40:00|28.95|28.65|28.84|28.54|28.99|28.69|28.83|28.53|144
1641257100000|2022-01-04 00:45:00|28.83|28.53|28.9|28.6|28.92|28.62|28.83|28.53|100
1641257400000|2022-01-04 00:50:00|28.89|28.59|28.75|28.45|28.9|28.6|28.75|28.45|88
1641257700000|2022-01-04 00:55:00|28.74|28.44|28.78|28.48|28.79|28.49|28.7|28.4|133
1641258000000|2022-01-04 01:00:00|28.77|28.47|28.62|28.32|28.77|28.47|28.62|28.32|86
1641258300000|2022-01-04 01:05:00|28.61|28.31|28.71|28.41|28.77|28.47|28.61|28.31|127
1641258600000|2022-01-04 01:10:00|28.72|28.42|28.74|28.44|28.74|28.44|28.68|28.38|126
1641258900000|2022-01-04 01:15:00|28.75|28.45|28.83|28.53|28.84|28.54|28.75|28.45|122
1641259200000|2022-01-04 01:20:00|28.82|28.52|28.77|28.47|28.95|28.65|28.77|28.47|102
1641259500000|2022-01-04 01:25:00|28.78|28.48|28.85|28.55|28.85|28.55|28.77|28.47|82
1641259800000|2022-01-04 01:30:00|28.84|28.54|28.71|28.41|28.85|28.55|28.68|28.38|63
1641260100000|2022-01-04 01:35:00|28.72|28.42|28.47|28.17|28.72|28.42|28.47|28.17|137
1641260400000|2022-01-04 01:40:00|28.46|28.16|28.3|28|28.51|28.21|28.27|27.97|177
1641260700000|2022-01-04 01:45:00|28.31|28.01|28.2|27.9|28.31|28.01|28.19|27.89|155
1641261000000|2022-01-04 01:50:00|28.19|27.89|28.35|28.05|28.35|28.05|28.18|27.88|148
1641261300000|2022-01-04 01:55:00|28.36|28.06|28.26|27.96|28.36|28.06|28.26|27.96|102
1641261600000|2022-01-04 02:00:00|28.27|27.97|28.3|28|28.35|28.05|28.26|27.96|126
1641261900000|2022-01-04 02:05:00|28.31|28.01|28.24|27.94|28.34|28.04|28.24|27.94|97
1641262200000|2022-01-04 02:10:00|28.25|27.95|28.14|27.84|28.25|27.95|28.13|27.83|125
1641262500000|2022-01-04 02:15:00|28.15|27.85|28.24|27.94|28.26|27.96|28.13|27.83|116
1641262800000|2022-01-04 02:20:00|28.25|27.95|28.31|28.01|28.37|28.07|28.25|27.95|85
1641263100000|2022-01-04 02:25:00|28.32|28.02|28.49|28.19|28.5|28.2|28.31|28.01|83
1641263400000|2022-01-04 02:30:00|28.5|28.2|28.46|28.16|28.5|28.2|28.38|28.08|107
1641263700000|2022-01-04 02:35:00|28.45|28.15|28.4|28.1|28.46|28.16|28.35|28.05|126
1641264000000|2022-01-04 02:40:00|28.41|28.11|28.45|28.15|28.54|28.24|28.4|28.1|132
1641264300000|2022-01-04 02:45:00|28.44|28.14|28.42|28.12|28.51|28.21|28.41|28.11|104
1641264600000|2022-01-04 02:50:00|28.43|28.13|28.36|28.06|28.44|28.14|28.35|28.05|93
1641264900000|2022-01-04 02:55:00|28.37|28.07|28.39|28.09|28.4|28.1|28.37|28.07|55
1641265200000|2022-01-04 03:00:00|28.4|28.1|28.27|27.97|28.43|28.13|28.27|27.97|70
1641265500000|2022-01-04 03:05:00|28.28|27.98|28.3|28|28.3|28|28.22|27.92|63
1641265800000|2022-01-04 03:10:00|28.29|27.99|28.25|27.95|28.29|27.99|28.24|27.94|52
1641266100000|2022-01-04 03:15:00|28.24|27.94|28.37|28.07|28.37|28.07|28.21|27.91|104
1641266400000|2022-01-04 03:20:00|28.38|28.08|28.35|28.05|28.43|28.13|28.33|28.03|123
1641266700000|2022-01-04 03:25:00|28.36|28.06|28.39|28.09|28.42|28.12|28.35|28.05|40
1641267000000|2022-01-04 03:30:00|28.38|28.08|28.49|28.19|28.49|28.19|28.37|28.07|94
1641267300000|2022-01-04 03:35:00|28.48|28.18|28.46|28.16|28.51|28.21|28.45|28.15|83
1641267600000|2022-01-04 03:40:00|28.45|28.15|28.51|28.21|28.51|28.21|28.43|28.13|49
1641267900000|2022-01-04 03:45:00|28.5|28.2|28.52|28.22|28.52|28.22|28.47|28.17|87
1641268200000|2022-01-04 03:50:00|28.51|28.21|28.54|28.24|28.55|28.25|28.51|28.21|50
1641268500000|2022-01-04 03:55:00|28.53|28.23|28.48|28.18|28.53|28.23|28.46|28.16|64
1641268800000|2022-01-04 04:00:00|28.47|28.17|28.36|28.06|28.52|28.22|28.34|28.04|101
1641269100000|2022-01-04 04:05:00|28.37|28.07|28.36|28.06|28.37|28.07|28.29|27.99|121
1641269400000|2022-01-04 04:10:00|28.35|28.05|28.38|28.08|28.39|28.09|28.34|28.04|48
1641269700000|2022-01-04 04:15:00|28.39|28.09|28.36|28.06|28.39|28.09|28.33|28.03|82
1641270000000|2022-01-04 04:20:00|28.37|28.07|28.34|28.04|28.43|28.13|28.32|28.02|66
1641270300000|2022-01-04 04:25:00|28.33|28.03|28.35|28.05|28.36|28.06|28.31|28.01|15
1641270600000|2022-01-04 04:30:00|28.36|28.06|28.35|28.05|28.38|28.08|28.35|28.05|38
1641270900000|2022-01-04 04:35:00|28.36|28.06|28.22|27.92|28.38|28.08|28.2|27.9|91
1641271200000|2022-01-04 04:40:00|28.21|27.91|28.26|27.96|28.28|27.98|28.19|27.89|104
1641271500000|2022-01-04 04:45:00|28.25|27.95|28.24|27.94|28.31|28.01|28.22|27.92|94
1641271800000|2022-01-04 04:50:00|28.25|27.95|28.19|27.89|28.25|27.95|28.18|27.88|59
1641272100000|2022-01-04 04:55:00|28.2|27.9|28.19|27.89|28.23|27.93|28.19|27.89|32
1641272400000|2022-01-04 05:00:00|28.18|27.88|28.16|27.86|28.2|27.9|28.12|27.82|40
1641272700000|2022-01-04 05:05:00|28.15|27.85|28.21|27.91|28.23|27.93|28.15|27.85|88
1641273000000|2022-01-04 05:10:00|28.22|27.92|28.25|27.95|28.28|27.98|28.21|27.91|34
1641273300000|2022-01-04 05:15:00|28.26|27.96|28.27|27.97|28.27|27.97|28.24|27.94|62
1641273600000|2022-01-04 05:20:00|28.28|27.98|28.3|28|28.32|28.02|28.28|27.98|41
1641273900000|2022-01-04 05:25:00|28.29|27.99|28.35|28.05|28.35|28.05|28.29|27.99|63
1641274200000|2022-01-04 05:30:00|28.34|28.04|28.32|28.02|28.35|28.05|28.3|28|45
1641274500000|2022-01-04 05:35:00|28.33|28.03|28.25|27.95|28.34|28.04|28.24|27.94|92
1641274800000|2022-01-04 05:40:00|28.24|27.94|28.27|27.97|28.28|27.98|28.24|27.94|130
1641275100000|2022-01-04 05:45:00|28.26|27.96|28.21|27.91|28.3|28|28.2|27.9|118
1641275400000|2022-01-04 05:50:00|28.2|27.9|28.28|27.98|28.28|27.98|28.2|27.9|73
1641275700000|2022-01-04 05:55:00|28.29|27.99|28.33|28.03|28.33|28.03|28.29|27.99|44
1641276000000|2022-01-04 06:00:00|28.32|28.02|28.33|28.03|28.37|28.07|28.25|27.95|121
1641276300000|2022-01-04 06:05:00|28.34|28.04|28.36|28.06|28.37|28.07|28.32|28.02|77
1641276600000|2022-01-04 06:10:00|28.37|28.07|28.37|28.07|28.42|28.12|28.36|28.06|78
1641276900000|2022-01-04 06:15:00|28.38|28.08|28.3|28|28.38|28.08|28.28|27.98|81
1641277200000|2022-01-04 06:20:00|28.29|27.99|28.36|28.06|28.36|28.06|28.29|27.99|46
1641277500000|2022-01-04 06:25:00|28.37|28.07|28.38|28.08|28.39|28.09|28.34|28.04|66
1641277800000|2022-01-04 06:30:00|28.39|28.09|28.43|28.13|28.43|28.13|28.36|28.06|64
1641278100000|2022-01-04 06:35:00|28.42|28.12|28.42|28.12|28.43|28.13|28.38|28.08|68
1641278400000|2022-01-04 06:40:00|28.41|28.11|28.4|28.1|28.42|28.12|28.37|28.07|72
1641278700000|2022-01-04 06:45:00|28.39|28.09|28.38|28.08|28.4|28.1|28.36|28.06|54
1641279000000|2022-01-04 06:50:00|28.39|28.09|28.42|28.12|28.43|28.13|28.38|28.08|88
1641279300000|2022-01-04 06:55:00|28.43|28.13|28.48|28.18|28.49|28.19|28.42|28.12|65
1641279600000|2022-01-04 07:00:00|28.47|28.17|28.52|28.22|28.53|28.23|28.46|28.16|98
1641279900000|2022-01-04 07:05:00|28.53|28.23|28.49|28.19|28.53|28.23|28.49|28.19|39
1641280200000|2022-01-04 07:10:00|28.47|28.17|28.42|28.12|28.49|28.19|28.4|28.1|45
1641280500000|2022-01-04 07:15:00|28.41|28.11|28.49|28.19|28.49|28.19|28.41|28.11|89
1641280800000|2022-01-04 07:20:00|28.48|28.18|28.45|28.15|28.5|28.2|28.44|28.14|104
1641281100000|2022-01-04 07:25:00|28.46|28.16|28.52|28.22|28.55|28.25|28.45|28.15|139
1641281400000|2022-01-04 07:30:00|28.53|28.23|28.51|28.21|28.56|28.26|28.49|28.19|157
1641281700000|2022-01-04 07:35:00|28.52|28.22|28.53|28.23|28.54|28.24|28.5|28.2|109
1641282000000|2022-01-04 07:40:00|28.54|28.24|28.52|28.22|28.54|28.24|28.5|28.2|135
1641282300000|2022-01-04 07:45:00|28.53|28.23|28.45|28.15|28.53|28.23|28.44|28.14|70
1641282600000|2022-01-04 07:50:00|28.46|28.16|28.47|28.17|28.51|28.21|28.46|28.16|42
1641282900000|2022-01-04 07:55:00|28.46|28.16|28.5|28.2|28.51|28.21|28.44|28.14|103
1641283200000|2022-01-04 08:00:00|28.52|28.22|28.52|28.22|28.54|28.24|28.46|28.16|95
1641283500000|2022-01-04 08:05:00|28.53|28.23|28.57|28.27|28.6|28.3|28.53|28.23|126
1641283800000|2022-01-04 08:10:00|28.58|28.28|28.58|28.28|28.6|28.3|28.56|28.26|41
1641284100000|2022-01-04 08:15:00|28.57|28.27|28.52|28.22|28.59|28.29|28.52|28.22|84
1641284400000|2022-01-04 08:20:00|28.53|28.23|28.54|28.24|28.54|28.24|28.52|28.22|107
1641284700000|2022-01-04 08:25:00|28.53|28.23|28.53|28.23|28.57|28.27|28.53|28.23|35
1641285000000|2022-01-04 08:30:00|28.54|28.24|28.57|28.27|28.58|28.28|28.53|28.23|32
1641285300000|2022-01-04 08:35:00|28.56|28.26|28.56|28.26|28.59|28.29|28.56|28.26|37
1641285600000|2022-01-04 08:40:00|28.57|28.27|28.53|28.23|28.59|28.29|28.53|28.23|66
1641285900000|2022-01-04 08:45:00|28.52|28.22|28.48|28.18|28.53|28.23|28.47|28.17|51
1641286200000|2022-01-04 08:50:00|28.49|28.19|28.47|28.17|28.49|28.19|28.45|28.15|43
1641286500000|2022-01-04 08:55:00|28.48|28.18|28.48|28.18|28.49|28.19|28.46|28.16|59
1641286800000|2022-01-04 09:00:00|28.49|28.19|28.48|28.18|28.49|28.19|28.46|28.16|32
1641287100000|2022-01-04 09:05:00|28.49|28.19|28.51|28.21|28.52|28.22|28.49|28.19|43
1641287400000|2022-01-04 09:10:00|28.52|28.22|28.5|28.2|28.53|28.23|28.5|28.2|51
1641287700000|2022-01-04 09:15:00|28.49|28.19|28.49|28.19|28.51|28.21|28.49|28.19|23
1641288000000|2022-01-04 09:20:00|28.5|28.2|28.41|28.11|28.5|28.2|28.41|28.11|48
1641288300000|2022-01-04 09:25:00|28.42|28.12|28.42|28.12|28.45|28.15|28.4|28.1|77
1641288600000|2022-01-04 09:30:00|28.43|28.13|28.36|28.06|28.43|28.13|28.35|28.05|36
1641288900000|2022-01-04 09:35:00|28.37|28.07|28.38|28.08|28.38|28.08|28.36|28.06|61
1641289200000|2022-01-04 09:40:00|28.37|28.07|28.37|28.07|28.38|28.08|28.36|28.06|57
1641289500000|2022-01-04 09:45:00|28.36|28.06|28.31|28.01|28.38|28.08|28.3|28|37
1641289800000|2022-01-04 09:50:00|28.3|28|28.31|28.01|28.35|28.05|28.3|28|70
1641290100000|2022-01-04 09:55:00|28.32|28.02|28.31|28.01|28.33|28.03|28.31|28.01|62
1641290400000|2022-01-04 10:00:00|28.32|28.02|28.31|28.01|28.34|28.04|28.3|28|92
1641290700000|2022-01-04 10:05:00|28.3|28|28.29|27.99|28.31|28.01|28.27|27.97|49
1641291000000|2022-01-04 10:10:00|28.28|27.98|28.31|28.01|28.31|28.01|28.28|27.98|38
1641291300000|2022-01-04 10:15:00|28.32|28.02|28.33|28.03|28.37|28.07|28.31|28.01|58
1641291600000|2022-01-04 10:20:00|28.34|28.04|28.36|28.06|28.36|28.06|28.33|28.03|33
1641291900000|2022-01-04 10:25:00|28.37|28.07|28.41|28.11|28.44|28.14|28.37|28.07|61
1641292200000|2022-01-04 10:30:00|28.4|28.1|28.47|28.17|28.48|28.18|28.4|28.1|74
1641292500000|2022-01-04 10:35:00|28.46|28.16|28.41|28.11|28.46|28.16|28.41|28.11|64
1641292800000|2022-01-04 10:40:00|28.4|28.1|28.49|28.19|28.5|28.2|28.37|28.07|88
1641293100000|2022-01-04 10:45:00|28.48|28.18|28.5|28.2|28.52|28.22|28.45|28.15|117
1641293400000|2022-01-04 10:50:00|28.49|28.19|28.54|28.24|28.55|28.25|28.47|28.17|116
1641293700000|2022-01-04 10:55:00|28.55|28.25|28.48|28.18|28.55|28.25|28.48|28.18|94
1641294000000|2022-01-04 11:00:00|28.49|28.19|28.74|28.44|28.74|28.44|28.49|28.19|125
1641294300000|2022-01-04 11:05:00|28.73|28.43|28.63|28.33|28.74|28.44|28.6|28.3|107
1641294600000|2022-01-04 11:10:00|28.64|28.34|28.62|28.32|28.66|28.36|28.62|28.32|70
1641294900000|2022-01-04 11:15:00|28.63|28.33|28.66|28.36|28.67|28.37|28.62|28.32|52
1641295200000|2022-01-04 11:20:00|28.65|28.35|28.64|28.34|28.67|28.37|28.64|28.34|50
1641295500000|2022-01-04 11:25:00|28.63|28.33|28.69|28.39|28.69|28.39|28.63|28.33|69
1641295800000|2022-01-04 11:30:00|28.68|28.38|28.7|28.4|28.7|28.4|28.66|28.36|91
1641296100000|2022-01-04 11:35:00|28.71|28.41|28.77|28.47|28.78|28.48|28.7|28.4|58
1641296400000|2022-01-04 11:40:00|28.78|28.48|28.77|28.47|28.81|28.51|28.76|28.46|56
1641296700000|2022-01-04 11:45:00|28.78|28.48|28.74|28.44|28.79|28.49|28.74|28.44|99
1641297000000|2022-01-04 11:50:00|28.73|28.43|28.81|28.51|28.81|28.51|28.73|28.43|91
1641297300000|2022-01-04 11:55:00|28.8|28.5|28.78|28.48|28.81|28.51|28.78|28.48|60
1641297600000|2022-01-04 12:00:00|28.79|28.49|28.77|28.47|28.85|28.55|28.75|28.45|84
1641297900000|2022-01-04 12:05:00|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|68
1641298200000|2022-01-04 12:10:00|28.76|28.46|28.7|28.4|28.76|28.46|28.68|28.38|79
1641298500000|2022-01-04 12:15:00|28.69|28.39|28.71|28.41|28.74|28.44|28.67|28.37|97
1641298800000|2022-01-04 12:20:00|28.7|28.4|28.6|28.3|28.71|28.41|28.6|28.3|73
1641299100000|2022-01-04 12:25:00|28.61|28.31|28.61|28.31|28.66|28.36|28.61|28.31|83
1641299400000|2022-01-04 12:30:00|28.62|28.32|28.64|28.34|28.7|28.4|28.62|28.32|113
1641299700000|2022-01-04 12:35:00|28.63|28.33|28.61|28.31|28.67|28.37|28.61|28.31|64
1641300000000|2022-01-04 12:40:00|28.62|28.32|28.6|28.3|28.62|28.32|28.57|28.27|34
1641300300000|2022-01-04 12:45:00|28.59|28.29|28.52|28.22|28.62|28.32|28.52|28.22|80
1641300600000|2022-01-04 12:50:00|28.53|28.23|28.61|28.31|28.63|28.33|28.52|28.22|61
1641300900000|2022-01-04 12:55:00|28.62|28.32|28.65|28.35|28.67|28.37|28.61|28.31|66
1641301200000|2022-01-04 13:00:00|28.66|28.36|28.59|28.29|28.69|28.39|28.59|28.29|105
1641301500000|2022-01-04 13:05:00|28.58|28.28|28.57|28.27|28.64|28.34|28.56|28.26|116
1641301800000|2022-01-04 13:10:00|28.56|28.26|28.54|28.24|28.57|28.27|28.53|28.23|41
1641302100000|2022-01-04 13:15:00|28.53|28.23|28.54|28.24|28.55|28.25|28.49|28.19|96
1641302400000|2022-01-04 13:20:00|28.53|28.23|28.57|28.27|28.58|28.28|28.53|28.23|101
1641302700000|2022-01-04 13:25:00|28.56|28.26|28.7|28.4|28.72|28.42|28.56|28.26|145
1641303000000|2022-01-04 13:30:00|28.71|28.41|28.69|28.39|28.72|28.42|28.66|28.36|109
1641303300000|2022-01-04 13:35:00|28.68|28.38|28.71|28.41|28.75|28.45|28.66|28.36|109
1641303600000|2022-01-04 13:40:00|28.7|28.4|28.71|28.41|28.74|28.44|28.69|28.39|123
1641303900000|2022-01-04 13:45:00|28.7|28.4|28.71|28.41|28.75|28.45|28.7|28.4|61
1641304200000|2022-01-04 13:50:00|28.72|28.42|28.83|28.53|28.87|28.57|28.72|28.42|129
1641304500000|2022-01-04 13:55:00|28.82|28.52|28.81|28.51|28.87|28.57|28.8|28.5|142
1641304800000|2022-01-04 14:00:00|28.82|28.52|28.82|28.52|28.88|28.58|28.82|28.52|119
1641305100000|2022-01-04 14:05:00|28.81|28.51|28.82|28.52|28.82|28.52|28.75|28.45|152
1641305400000|2022-01-04 14:10:00|28.81|28.51|28.83|28.53|28.85|28.55|28.8|28.5|91
1641305700000|2022-01-04 14:15:00|28.82|28.52|28.83|28.53|28.86|28.56|28.82|28.52|106
1641306000000|2022-01-04 14:20:00|28.82|28.52|28.83|28.53|28.86|28.56|28.82|28.52|98
1641306300000|2022-01-04 14:25:00|28.82|28.52|28.82|28.52|28.83|28.53|28.81|28.51|33
1641306600000|2022-01-04 14:30:00|28.81|28.51|28.82|28.52|28.84|28.54|28.81|28.51|40
1641306900000|2022-01-04 14:35:00|28.83|28.53|28.8|28.5|28.83|28.53|28.8|28.5|86
1641307200000|2022-01-04 14:40:00|28.81|28.51|28.83|28.53|28.84|28.54|28.8|28.5|85
1641307500000|2022-01-04 14:45:00|28.84|28.54|28.94|28.64|28.96|28.66|28.83|28.53|165
1641307800000|2022-01-04 14:50:00|28.93|28.63|28.93|28.63|28.94|28.64|28.88|28.58|150
1641308100000|2022-01-04 14:55:00|28.94|28.64|28.86|28.56|28.94|28.64|28.83|28.53|134
1641308400000|2022-01-04 15:00:00|28.85|28.55|28.91|28.61|28.93|28.63|28.85|28.55|149
1641308700000|2022-01-04 15:05:00|28.92|28.62|28.96|28.66|28.96|28.66|28.91|28.61|71
1641309000000|2022-01-04 15:10:00|28.97|28.67|28.93|28.63|28.99|28.69|28.92|28.62|121
1641309300000|2022-01-04 15:15:00|28.94|28.64|28.86|28.56|28.96|28.66|28.86|28.56|71
1641309600000|2022-01-04 15:20:00|28.87|28.57|28.83|28.53|28.89|28.59|28.82|28.52|63
1641309900000|2022-01-04 15:25:00|28.84|28.54|28.87|28.57|28.87|28.57|28.81|28.51|86
1641310200000|2022-01-04 15:30:00|28.86|28.56|28.79|28.49|28.88|28.58|28.78|28.48|68
1641310500000|2022-01-04 15:35:00|28.78|28.48|28.74|28.44|28.82|28.52|28.73|28.43|94
1641310800000|2022-01-04 15:40:00|28.73|28.43|28.69|28.39|28.76|28.46|28.69|28.39|142
1641311100000|2022-01-04 15:45:00|28.7|28.4|28.75|28.45|28.76|28.46|28.7|28.4|86
1641311400000|2022-01-04 15:50:00|28.76|28.46|28.67|28.37|28.76|28.46|28.67|28.37|104
1641311700000|2022-01-04 15:55:00|28.68|28.38|28.6|28.3|28.68|28.38|28.55|28.25|141
1641312000000|2022-01-04 16:00:00|28.61|28.31|28.53|28.23|28.61|28.31|28.5|28.2|125
1641312300000|2022-01-04 16:05:00|28.52|28.22|28.54|28.24|28.59|28.29|28.51|28.21|74
1641312600000|2022-01-04 16:10:00|28.55|28.25|28.59|28.29|28.64|28.34|28.54|28.24|103
1641312900000|2022-01-04 16:15:00|28.6|28.3|28.65|28.35|28.67|28.37|28.55|28.25|118
1641313200000|2022-01-04 16:20:00|28.66|28.36|28.63|28.33|28.66|28.36|28.6|28.3|88
1641313500000|2022-01-04 16:25:00|28.64|28.34|28.63|28.33|28.64|28.34|28.59|28.29|72
1641313800000|2022-01-04 16:30:00|28.62|28.32|28.74|28.44|28.74|28.44|28.62|28.32|83
1641314100000|2022-01-04 16:35:00|28.75|28.45|28.77|28.47|28.78|28.48|28.74|28.44|49
1641314400000|2022-01-04 16:40:00|28.78|28.48|28.82|28.52|28.84|28.54|28.78|28.48|87
1641314700000|2022-01-04 16:45:00|28.81|28.51|28.87|28.57|28.89|28.59|28.8|28.5|71
1641315000000|2022-01-04 16:50:00|28.88|28.58|28.91|28.61|28.92|28.62|28.87|28.57|56
1641315300000|2022-01-04 16:55:00|28.92|28.62|28.88|28.58|28.93|28.63|28.82|28.52|64
1641315600000|2022-01-04 17:00:00|28.87|28.57|28.88|28.58|28.92|28.62|28.87|28.57|66
1641315900000|2022-01-04 17:05:00|28.87|28.57|28.76|28.46|28.87|28.57|28.76|28.46|109
1641316200000|2022-01-04 17:10:00|28.77|28.47|28.81|28.51|28.84|28.54|28.76|28.46|65
1641316500000|2022-01-04 17:15:00|28.8|28.5|28.93|28.63|28.93|28.63|28.8|28.5|120
1641316800000|2022-01-04 17:20:00|28.92|28.62|28.87|28.57|28.93|28.63|28.85|28.55|80
1641317100000|2022-01-04 17:25:00|28.86|28.56|28.78|28.48|28.87|28.57|28.77|28.47|103
1641317400000|2022-01-04 17:30:00|28.79|28.49|28.79|28.49|28.82|28.52|28.73|28.43|93
1641317700000|2022-01-04 17:35:00|28.8|28.5|28.87|28.57|28.87|28.57|28.79|28.49|138
1641318000000|2022-01-04 17:40:00|28.86|28.56|28.86|28.56|28.88|28.58|28.84|28.54|89
1641318300000|2022-01-04 17:45:00|28.87|28.57|28.86|28.56|28.88|28.58|28.85|28.55|90
1641318600000|2022-01-04 17:50:00|28.87|28.57|28.82|28.52|28.87|28.57|28.8|28.5|99
1641318900000|2022-01-04 17:55:00|28.81|28.51|28.66|28.36|28.81|28.51|28.66|28.36|84
1641319200000|2022-01-04 18:00:00|28.65|28.35|28.73|28.43|28.79|28.49|28.65|28.35|105
1641319500000|2022-01-04 18:05:00|28.72|28.42|28.8|28.5|28.84|28.54|28.71|28.41|84
1641319800000|2022-01-04 18:10:00|28.79|28.49|28.76|28.46|28.8|28.5|28.75|28.45|93
1641320100000|2022-01-04 18:15:00|28.75|28.45|28.73|28.43|28.77|28.47|28.71|28.41|87
1641320400000|2022-01-04 18:20:00|28.74|28.44|28.66|28.36|28.77|28.47|28.65|28.35|96
1641320700000|2022-01-04 18:25:00|28.67|28.37|28.58|28.28|28.72|28.42|28.57|28.27|140
1641321000000|2022-01-04 18:30:00|28.57|28.27|28.5|28.2|28.59|28.29|28.41|28.11|229
1641321300000|2022-01-04 18:35:00|28.51|28.21|28.3|28|28.52|28.22|28.21|27.91|210
1641321600000|2022-01-04 18:40:00|28.31|28.01|28.39|28.09|28.44|28.14|28.26|27.96|159
1641321900000|2022-01-04 18:45:00|28.4|28.1|28.26|27.96|28.4|28.1|28.23|27.93|182
1641322200000|2022-01-04 18:50:00|28.27|27.97|28.21|27.91|28.27|27.97|28.02|27.72|256
1641322500000|2022-01-04 18:55:00|28.22|27.92|28.23|27.93|28.27|27.97|28.17|27.87|128
1641322800000|2022-01-04 19:00:00|28.22|27.92|28.25|27.95|28.27|27.97|28.04|27.74|219
1641323100000|2022-01-04 19:05:00|28.26|27.96|28.42|28.12|28.44|28.14|28.25|27.95|229
1641323400000|2022-01-04 19:10:00|28.43|28.13|28.47|28.17|28.54|28.24|28.39|28.09|193
1641323700000|2022-01-04 19:15:00|28.48|28.18|28.51|28.21|28.51|28.21|28.34|28.04|196
1641324000000|2022-01-04 19:20:00|28.52|28.22|28.43|28.13|28.52|28.22|28.4|28.1|122
1641324300000|2022-01-04 19:25:00|28.44|28.14|28.39|28.09|28.46|28.16|28.37|28.07|133
1641324600000|2022-01-04 19:30:00|28.38|28.08|28.45|28.15|28.48|28.18|28.38|28.08|111
1641324900000|2022-01-04 19:35:00|28.44|28.14|28.27|27.97|28.44|28.14|28.27|27.97|111
1641325200000|2022-01-04 19:40:00|28.26|27.96|28.29|27.99|28.33|28.03|28.26|27.96|140
1641325500000|2022-01-04 19:45:00|28.3|28|28.27|27.97|28.34|28.04|28.26|27.96|118
1641325800000|2022-01-04 19:50:00|28.26|27.96|28.34|28.04|28.34|28.04|28.18|27.88|147
1641326100000|2022-01-04 19:55:00|28.33|28.03|28.28|27.98|28.33|28.03|28.23|27.93|78
1641326400000|2022-01-04 20:00:00|28.29|27.99|28.26|27.96|28.38|28.08|28.24|27.94|155
1641326700000|2022-01-04 20:05:00|28.25|27.95|28.3|28|28.32|28.02|28.22|27.92|64
1641327000000|2022-01-04 20:10:00|28.29|27.99|28.38|28.08|28.43|28.13|28.29|27.99|105
1641327300000|2022-01-04 20:15:00|28.39|28.09|28.47|28.17|28.52|28.22|28.39|28.09|134
1641327600000|2022-01-04 20:20:00|28.48|28.18|28.51|28.21|28.52|28.22|28.45|28.15|104
1641327900000|2022-01-04 20:25:00|28.5|28.2|28.54|28.24|28.56|28.26|28.5|28.2|79
1641328200000|2022-01-04 20:30:00|28.55|28.25|28.52|28.22|28.55|28.25|28.49|28.19|54
1641328500000|2022-01-04 20:35:00|28.53|28.23|28.51|28.21|28.54|28.24|28.49|28.19|101
1641328800000|2022-01-04 20:40:00|28.5|28.2|28.5|28.2|28.55|28.25|28.49|28.19|89
1641329100000|2022-01-04 20:45:00|28.49|28.19|28.51|28.21|28.54|28.24|28.49|28.19|113
1641329400000|2022-01-04 20:50:00|28.52|28.22|28.49|28.19|28.54|28.24|28.49|28.19|46
1641329700000|2022-01-04 20:55:00|28.48|28.18|28.44|28.14|28.48|28.18|28.42|28.12|84
1641330000000|2022-01-04 21:00:00|28.43|28.13|28.45|28.15|28.45|28.15|28.4|28.1|59
1641330300000|2022-01-04 21:05:00|28.46|28.16|28.45|28.15|28.47|28.17|28.45|28.15|56
1641330600000|2022-01-04 21:10:00|28.44|28.14|28.43|28.13|28.46|28.16|28.4|28.1|84
1641330900000|2022-01-04 21:15:00|28.42|28.12|28.3|28|28.42|28.12|28.3|28|45
1641331200000|2022-01-04 21:20:00|28.29|27.99|28.31|28.01|28.38|28.08|28.27|27.97|118
1641331500000|2022-01-04 21:25:00|28.32|28.02|28.32|28.02|28.4|28.1|28.32|28.02|97
1641331800000|2022-01-04 21:30:00|28.31|28.01|28.32|28.02|28.38|28.08|28.3|28|93
1641332100000|2022-01-04 21:35:00|28.31|28.01|28.33|28.03|28.35|28.05|28.31|28.01|69
1641332400000|2022-01-04 21:40:00|28.34|28.04|28.4|28.1|28.42|28.12|28.32|28.02|101
1641332700000|2022-01-04 21:45:00|28.39|28.09|28.45|28.15|28.46|28.16|28.38|28.08|75
1641333000000|2022-01-04 21:50:00|28.46|28.16|28.41|28.11|28.46|28.16|28.4|28.1|96
1641333300000|2022-01-04 21:55:00|28.4|28.1|28.42|28.12|28.46|28.16|28.39|28.09|81
1641333600000|2022-01-04 22:00:00|28.41|28.11|28.33|28.03|28.42|28.12|28.33|28.03|87
1641333900000|2022-01-04 22:05:00|28.34|28.04|28.34|28.04|28.34|28.04|28.31|28.01|51
1641334200000|2022-01-04 22:10:00|28.33|28.03|28.31|28.01|28.34|28.04|28.3|28|59
1641334500000|2022-01-04 22:15:00|28.3|28|28.32|28.02|28.35|28.05|28.29|27.99|49
1641334800000|2022-01-04 22:20:00|28.33|28.03|28.33|28.03|28.33|28.03|28.32|28.02|19
1641335100000|2022-01-04 22:25:00|28.32|28.02|28.3|28|28.33|28.03|28.25|27.95|57
1641335400000|2022-01-04 22:30:00|28.31|28.01|28.35|28.05|28.35|28.05|28.3|28|39
1641335700000|2022-01-04 22:35:00|28.36|28.06|28.36|28.06|28.37|28.07|28.34|28.04|62
1641336000000|2022-01-04 22:40:00|28.37|28.07|28.41|28.11|28.41|28.11|28.37|28.07|33
1641336300000|2022-01-04 22:45:00|28.42|28.12|28.39|28.09|28.42|28.12|28.37|28.07|30
1641336600000|2022-01-04 22:50:00|28.38|28.08|28.37|28.07|28.39|28.09|28.36|28.06|34
1641336900000|2022-01-04 22:55:00|28.38|28.08|28.34|28.04|28.38|28.08|28.28|27.98|124
1641337200000|2022-01-04 23:00:00|28.33|28.03|28.34|28.04|28.37|28.07|28.29|27.99|94
1641337500000|2022-01-04 23:05:00|28.33|28.03|28.23|27.93|28.35|28.05|28.21|27.91|139
1641337800000|2022-01-04 23:10:00|28.24|27.94|28.17|27.87|28.24|27.94|28.17|27.87|56
1641338100000|2022-01-04 23:15:00|28.18|27.88|28.14|27.84|28.23|27.93|28.11|27.81|166
1641338400000|2022-01-04 23:20:00|28.15|27.85|28.15|27.85|28.18|27.88|28.11|27.81|87
1641338700000|2022-01-04 23:25:00|28.16|27.86|28.24|27.94|28.27|27.97|28.15|27.85|105
1641339000000|2022-01-04 23:30:00|28.25|27.95|28.2|27.9|28.25|27.95|28.17|27.87|108
1641339300000|2022-01-04 23:35:00|28.21|27.91|28.14|27.84|28.23|27.93|28.14|27.84|74
1641339600000|2022-01-04 23:40:00|28.13|27.83|28.04|27.74|28.13|27.83|28.02|27.72|114
1641339900000|2022-01-04 23:45:00|28.05|27.75|28.11|27.81|28.16|27.86|28.03|27.73|121
1641340200000|2022-01-04 23:50:00|28.12|27.82|28.09|27.79|28.19|27.89|28.08|27.78|101
1641340500000|2022-01-04 23:55:00|28.1|27.8|28.08|27.78|28.12|27.82|28.08|27.78|125
1641340800000|2022-01-05 00:00:00|28.07|27.77|27.99|27.69|28.15|27.85|27.98|27.68|190
1641341100000|2022-01-05 00:05:00|27.98|27.68|28.09|27.79|28.1|27.8|27.97|27.67|118
1641341400000|2022-01-05 00:10:00|28.08|27.78|28.16|27.86|28.17|27.87|28.03|27.73|144
1641341700000|2022-01-05 00:15:00|28.15|27.85|28.24|27.94|28.25|27.95|28.14|27.84|78
1641342000000|2022-01-05 00:20:00|28.23|27.93|28.24|27.94|28.25|27.95|28.14|27.84|84
1641342300000|2022-01-05 00:25:00|28.23|27.93|28.18|27.88|28.24|27.94|28.14|27.84|138
1641342600000|2022-01-05 00:30:00|28.19|27.89|28.27|27.97|28.29|27.99|28.18|27.88|105
1641342900000|2022-01-05 00:35:00|28.28|27.98|28.34|28.04|28.35|28.05|28.28|27.98|79
1641343200000|2022-01-05 00:40:00|28.35|28.05|28.26|27.96|28.35|28.05|28.25|27.95|83
1641343500000|2022-01-05 00:45:00|28.27|27.97|28.32|28.02|28.35|28.05|28.27|27.97|93
1641343800000|2022-01-05 00:50:00|28.33|28.03|28.33|28.03|28.34|28.04|28.3|28|97
1641344100000|2022-01-05 00:55:00|28.34|28.04|28.33|28.03|28.39|28.09|28.33|28.03|104
1641344400000|2022-01-05 01:00:00|28.34|28.04|28.38|28.08|28.39|28.09|28.3|28|105
1641344700000|2022-01-05 01:05:00|28.37|28.07|28.38|28.08|28.43|28.13|28.35|28.05|70
1641345000000|2022-01-05 01:10:00|28.37|28.07|28.41|28.11|28.41|28.11|28.35|28.05|75
1641345300000|2022-01-05 01:15:00|28.4|28.1|28.41|28.11|28.47|28.17|28.39|28.09|139
1641345600000|2022-01-05 01:20:00|28.4|28.1|28.37|28.07|28.42|28.12|28.36|28.06|118
1641345900000|2022-01-05 01:25:00|28.36|28.06|28.3|28|28.36|28.06|28.27|27.97|87
1641346200000|2022-01-05 01:30:00|28.31|28.01|28.23|27.93|28.31|28.01|28.22|27.92|121
1641346500000|2022-01-05 01:35:00|28.22|27.92|28.23|27.93|28.23|27.93|28.2|27.9|56
1641346800000|2022-01-05 01:40:00|28.22|27.92|28.28|27.98|28.29|27.99|28.22|27.92|154
1641347100000|2022-01-05 01:45:00|28.27|27.97|28.18|27.88|28.29|27.99|28.18|27.88|103
1641347400000|2022-01-05 01:50:00|28.19|27.89|28.25|27.95|28.26|27.96|28.17|27.87|71
1641347700000|2022-01-05 01:55:00|28.24|27.94|28.17|27.87|28.24|27.94|28.17|27.87|82
1641348000000|2022-01-05 02:00:00|28.18|27.88|28.16|27.86|28.24|27.94|28.16|27.86|109
1641348300000|2022-01-05 02:05:00|28.15|27.85|28.14|27.84|28.19|27.89|28.14|27.84|73
1641348600000|2022-01-05 02:10:00|28.15|27.85|28.18|27.88|28.2|27.9|28.14|27.84|104
1641348900000|2022-01-05 02:15:00|28.19|27.89|28.25|27.95|28.29|27.99|28.18|27.88|95
1641349200000|2022-01-05 02:20:00|28.24|27.94|28.23|27.93|28.26|27.96|28.22|27.92|46
1641349500000|2022-01-05 02:25:00|28.22|27.92|28.22|27.92|28.24|27.94|28.19|27.89|95
1641349800000|2022-01-05 02:30:00|28.23|27.93|28.27|27.97|28.27|27.97|28.22|27.92|95
1641350100000|2022-01-05 02:35:00|28.26|27.96|28.31|28.01|28.31|28.01|28.26|27.96|94
1641350400000|2022-01-05 02:40:00|28.3|28|28.34|28.04|28.34|28.04|28.3|28|47
1641350700000|2022-01-05 02:45:00|28.35|28.05|28.34|28.04|28.35|28.05|28.31|28.01|58
1641351000000|2022-01-05 02:50:00|28.33|28.03|28.35|28.05|28.35|28.05|28.33|28.03|73
1641351300000|2022-01-05 02:55:00|28.34|28.04|28.34|28.04|28.37|28.07|28.32|28.02|38
1641351600000|2022-01-05 03:00:00|28.36|28.06|28.37|28.07|28.39|28.09|28.35|28.05|112
1641351900000|2022-01-05 03:05:00|28.38|28.08|28.36|28.06|28.4|28.1|28.34|28.04|113
1641352200000|2022-01-05 03:10:00|28.35|28.05|28.41|28.11|28.43|28.13|28.35|28.05|135
1641352500000|2022-01-05 03:15:00|28.4|28.1|28.41|28.11|28.46|28.16|28.4|28.1|144
1641352800000|2022-01-05 03:20:00|28.42|28.12|28.47|28.17|28.47|28.17|28.39|28.09|92
1641353100000|2022-01-05 03:25:00|28.48|28.18|28.45|28.15|28.49|28.19|28.44|28.14|62
1641353400000|2022-01-05 03:30:00|28.44|28.14|28.47|28.17|28.48|28.18|28.44|28.14|74
1641353700000|2022-01-05 03:35:00|28.48|28.18|28.5|28.2|28.51|28.21|28.47|28.17|53
1641354000000|2022-01-05 03:40:00|28.51|28.21|28.5|28.2|28.51|28.21|28.48|28.18|32
1641354300000|2022-01-05 03:45:00|28.49|28.19|28.5|28.2|28.53|28.23|28.49|28.19|56
1641354600000|2022-01-05 03:50:00|28.51|28.21|28.52|28.22|28.54|28.24|28.5|28.2|84
1641354900000|2022-01-05 03:55:00|28.53|28.23|28.51|28.21|28.53|28.23|28.49|28.19|63
1641355200000|2022-01-05 04:00:00|28.52|28.22|28.49|28.19|28.54|28.24|28.49|28.19|50
1641355500000|2022-01-05 04:05:00|28.5|28.2|28.51|28.21|28.51|28.21|28.48|28.18|64
1641355800000|2022-01-05 04:10:00|28.5|28.2|28.55|28.25|28.56|28.26|28.5|28.2|50
1641356100000|2022-01-05 04:15:00|28.54|28.24|28.55|28.25|28.55|28.25|28.53|28.23|68
1641356400000|2022-01-05 04:20:00|28.54|28.24|28.57|28.27|28.58|28.28|28.53|28.23|37
1641356700000|2022-01-05 04:25:00|28.58|28.28|28.6|28.3|28.61|28.31|28.57|28.27|25
1641357000000|2022-01-05 04:30:00|28.61|28.31|28.6|28.3|28.63|28.33|28.6|28.3|34
1641357300000|2022-01-05 04:35:00|28.59|28.29|28.54|28.24|28.59|28.29|28.54|28.24|40
1641357600000|2022-01-05 04:40:00|28.55|28.25|28.58|28.28|28.59|28.29|28.54|28.24|46
1641357900000|2022-01-05 04:45:00|28.57|28.27|28.6|28.3|28.6|28.3|28.56|28.26|44
1641358200000|2022-01-05 04:50:00|28.62|28.32|28.56|28.26|28.62|28.32|28.55|28.25|59
1641358500000|2022-01-05 04:55:00|28.55|28.25|28.59|28.29|28.59|28.29|28.54|28.24|59
1641358800000|2022-01-05 05:00:00|28.58|28.28|28.56|28.26|28.59|28.29|28.53|28.23|57
1641359100000|2022-01-05 05:05:00|28.55|28.25|28.53|28.23|28.55|28.25|28.52|28.22|41
1641359400000|2022-01-05 05:10:00|28.52|28.22|28.5|28.2|28.53|28.23|28.48|28.18|93
1641359700000|2022-01-05 05:15:00|28.49|28.19|28.5|28.2|28.53|28.23|28.46|28.16|96
1641360000000|2022-01-05 05:20:00|28.49|28.19|28.49|28.19|28.51|28.21|28.48|28.18|65
1641360300000|2022-01-05 05:25:00|28.5|28.2|28.51|28.21|28.54|28.24|28.49|28.19|94
1641360600000|2022-01-05 05:30:00|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|32
1641360900000|2022-01-05 05:35:00|28.54|28.24|28.49|28.19|28.54|28.24|28.47|28.17|40
1641361200000|2022-01-05 05:40:00|28.48|28.18|28.49|28.19|28.5|28.2|28.47|28.17|69
1641361500000|2022-01-05 05:45:00|28.48|28.18|28.51|28.21|28.52|28.22|28.48|28.18|48
1641361800000|2022-01-05 05:50:00|28.5|28.2|28.54|28.24|28.54|28.24|28.5|28.2|37
1641362100000|2022-01-05 05:55:00|28.53|28.23|28.57|28.27|28.58|28.28|28.53|28.23|61
1641362400000|2022-01-05 06:00:00|28.58|28.28|28.51|28.21|28.58|28.28|28.51|28.21|78
1641362700000|2022-01-05 06:05:00|28.52|28.22|28.55|28.25|28.55|28.25|28.51|28.21|56
1641363000000|2022-01-05 06:10:00|28.54|28.24|28.62|28.32|28.63|28.33|28.54|28.24|82
1641363300000|2022-01-05 06:15:00|28.61|28.31|28.65|28.35|28.66|28.36|28.61|28.31|57
1641363600000|2022-01-05 06:20:00|28.66|28.36|28.7|28.4|28.7|28.4|28.64|28.34|53
1641363900000|2022-01-05 06:25:00|28.71|28.41|28.72|28.42|28.72|28.42|28.69|28.39|36
1641364200000|2022-01-05 06:30:00|28.71|28.41|28.78|28.48|28.78|28.48|28.71|28.41|70
1641364500000|2022-01-05 06:35:00|28.79|28.49|28.81|28.51|28.82|28.52|28.78|28.48|59
1641364800000|2022-01-05 06:40:00|28.82|28.52|28.82|28.52|28.83|28.53|28.8|28.5|39
1641365100000|2022-01-05 06:45:00|28.81|28.51|28.83|28.53|28.84|28.54|28.78|28.48|61
1641365400000|2022-01-05 06:50:00|28.84|28.54|28.88|28.58|28.89|28.59|28.82|28.52|53
1641365700000|2022-01-05 06:55:00|28.89|28.59|28.91|28.61|28.94|28.64|28.89|28.59|97
1641366000000|2022-01-05 07:00:00|28.9|28.6|28.85|28.55|28.94|28.64|28.84|28.54|82
1641366300000|2022-01-05 07:05:00|28.84|28.54|28.93|28.63|28.93|28.63|28.84|28.54|92
1641366600000|2022-01-05 07:10:00|28.92|28.62|28.91|28.61|28.93|28.63|28.87|28.57|54
1641366900000|2022-01-05 07:15:00|28.92|28.62|28.96|28.66|28.97|28.67|28.87|28.57|73
1641367200000|2022-01-05 07:20:00|28.95|28.65|28.88|28.58|28.97|28.67|28.88|28.58|66
1641367500000|2022-01-05 07:25:00|28.89|28.59|28.86|28.56|28.89|28.59|28.84|28.54|90
1641367800000|2022-01-05 07:30:00|28.87|28.57|28.79|28.49|28.88|28.58|28.79|28.49|30
1641368100000|2022-01-05 07:35:00|28.78|28.48|28.81|28.51|28.82|28.52|28.78|28.48|108
1641368400000|2022-01-05 07:40:00|28.82|28.52|28.82|28.52|28.84|28.54|28.8|28.5|75
1641368700000|2022-01-05 07:45:00|28.83|28.53|28.87|28.57|28.89|28.59|28.82|28.52|63
1641369000000|2022-01-05 07:50:00|28.88|28.58|28.95|28.65|28.95|28.65|28.88|28.58|46
1641369300000|2022-01-05 07:55:00|28.94|28.64|28.97|28.67|28.98|28.68|28.94|28.64|78
1641369600000|2022-01-05 08:00:00|28.98|28.68|29.21|28.91|29.34|29.04|28.98|28.68|250
1641369900000|2022-01-05 08:05:00|29.22|28.92|29.46|29.16|29.46|29.16|29.16|28.86|135
1641370200000|2022-01-05 08:10:00|29.47|29.17|29.56|29.26|29.64|29.34|29.46|29.16|155
1641370500000|2022-01-05 08:15:00|29.57|29.27|29.49|29.19|29.6|29.3|29.39|29.09|137
1641370800000|2022-01-05 08:20:00|29.5|29.2|29.48|29.18|29.5|29.2|29.39|29.09|126
1641371100000|2022-01-05 08:25:00|29.49|29.19|29.55|29.25|29.57|29.27|29.48|29.18|104
1641371400000|2022-01-05 08:30:00|29.56|29.26|29.49|29.19|29.59|29.29|29.34|29.04|174
1641371700000|2022-01-05 08:35:00|29.5|29.2|29.47|29.17|29.5|29.2|29.36|29.06|94
1641372000000|2022-01-05 08:40:00|29.48|29.18|29.43|29.13|29.48|29.18|29.39|29.09|112
1641372300000|2022-01-05 08:45:00|29.44|29.14|29.5|29.2|29.53|29.23|29.44|29.14|95
1641372600000|2022-01-05 08:50:00|29.51|29.21|29.53|29.23|29.59|29.29|29.5|29.2|97
1641372900000|2022-01-05 08:55:00|29.52|29.22|29.42|29.12|29.52|29.22|29.36|29.06|134
1641373200000|2022-01-05 09:00:00|29.41|29.11|29.49|29.19|29.53|29.23|29.4|29.1|86
1641373500000|2022-01-05 09:05:00|29.5|29.2|29.51|29.21|29.56|29.26|29.48|29.18|154
1641373800000|2022-01-05 09:10:00|29.5|29.2|29.54|29.24|29.56|29.26|29.46|29.16|111
1641374100000|2022-01-05 09:15:00|29.55|29.25|29.55|29.25|29.58|29.28|29.5|29.2|85
1641374400000|2022-01-05 09:20:00|29.54|29.24|29.52|29.22|29.56|29.26|29.52|29.22|136
1641374700000|2022-01-05 09:25:00|29.51|29.21|29.46|29.16|29.52|29.22|29.46|29.16|74
1641375000000|2022-01-05 09:30:00|29.47|29.17|29.51|29.21|29.52|29.22|29.46|29.16|83
1641375300000|2022-01-05 09:35:00|29.52|29.22|29.55|29.25|29.55|29.25|29.49|29.19|132
1641375600000|2022-01-05 09:40:00|29.54|29.24|29.54|29.24|29.56|29.26|29.51|29.21|115
1641375900000|2022-01-05 09:45:00|29.53|29.23|29.52|29.22|29.54|29.24|29.48|29.18|60
1641376200000|2022-01-05 09:50:00|29.51|29.21|29.52|29.22|29.54|29.24|29.48|29.18|88
1641376500000|2022-01-05 09:55:00|29.53|29.23|29.6|29.3|29.61|29.31|29.51|29.21|122
1641376800000|2022-01-05 10:00:00|29.61|29.31|29.59|29.29|29.63|29.33|29.54|29.24|130
1641377100000|2022-01-05 10:05:00|29.58|29.28|29.59|29.29|29.61|29.31|29.55|29.25|100
1641377400000|2022-01-05 10:10:00|29.6|29.3|29.56|29.26|29.63|29.33|29.55|29.25|143
1641377700000|2022-01-05 10:15:00|29.55|29.25|29.45|29.15|29.55|29.25|29.42|29.12|110
1641378000000|2022-01-05 10:20:00|29.44|29.14|29.46|29.16|29.51|29.21|29.43|29.13|95
1641378300000|2022-01-05 10:25:00|29.47|29.17|29.45|29.15|29.5|29.2|29.43|29.13|95
1641378600000|2022-01-05 10:30:00|29.44|29.14|29.46|29.16|29.5|29.2|29.42|29.12|137
1641378900000|2022-01-05 10:35:00|29.47|29.17|29.47|29.17|29.48|29.18|29.42|29.12|142
1641379200000|2022-01-05 10:40:00|29.48|29.18|29.45|29.15|29.53|29.23|29.43|29.13|110
1641379500000|2022-01-05 10:45:00|29.46|29.16|29.46|29.16|29.5|29.2|29.45|29.15|69
1641379800000|2022-01-05 10:50:00|29.47|29.17|29.46|29.16|29.5|29.2|29.46|29.16|61
1641380100000|2022-01-05 10:55:00|29.45|29.15|29.49|29.19|29.52|29.22|29.44|29.14|105
1641380400000|2022-01-05 11:00:00|29.5|29.2|29.45|29.15|29.52|29.22|29.44|29.14|138
1641380700000|2022-01-05 11:05:00|29.46|29.16|29.45|29.15|29.5|29.2|29.44|29.14|98
1641381000000|2022-01-05 11:10:00|29.44|29.14|29.38|29.08|29.44|29.14|29.36|29.06|97
1641381300000|2022-01-05 11:15:00|29.39|29.09|29.4|29.1|29.43|29.13|29.38|29.08|113
1641381600000|2022-01-05 11:20:00|29.39|29.09|29.28|28.98|29.4|29.1|29.26|28.96|93
1641381900000|2022-01-05 11:25:00|29.29|28.99|29.28|28.98|29.31|29.01|29.24|28.94|108
1641382200000|2022-01-05 11:30:00|29.29|28.99|29.16|28.86|29.3|29|29.12|28.82|155
1641382500000|2022-01-05 11:35:00|29.17|28.87|29.12|28.82|29.18|28.88|29.09|28.79|138
1641382800000|2022-01-05 11:40:00|29.13|28.83|29.07|28.77|29.17|28.87|29.03|28.73|114
1641383100000|2022-01-05 11:45:00|29.08|28.78|29.14|28.84|29.18|28.88|29.08|28.78|112
1641383400000|2022-01-05 11:50:00|29.13|28.83|29.14|28.84|29.19|28.89|29.04|28.74|139
1641383700000|2022-01-05 11:55:00|29.13|28.83|29.19|28.89|29.21|28.91|29.11|28.81|62
1641384000000|2022-01-05 12:00:00|29.18|28.88|29.2|28.9|29.31|29.01|29.18|28.88|111
1641384300000|2022-01-05 12:05:00|29.19|28.89|29.15|28.85|29.19|28.89|29.09|28.79|127
1641384600000|2022-01-05 12:10:00|29.16|28.86|29.2|28.9|29.21|28.91|29.1|28.8|142
1641384900000|2022-01-05 12:15:00|29.19|28.89|29.12|28.82|29.23|28.93|29.11|28.81|99
1641385200000|2022-01-05 12:20:00|29.11|28.81|28.99|28.69|29.12|28.82|28.96|28.66|120
1641385500000|2022-01-05 12:25:00|29|28.7|29.07|28.77|29.13|28.83|28.99|28.69|148
1641385800000|2022-01-05 12:30:00|29.08|28.78|29.08|28.78|29.1|28.8|29.02|28.72|121
1641386100000|2022-01-05 12:35:00|29.09|28.79|29.04|28.74|29.13|28.83|29.03|28.73|102
1641386400000|2022-01-05 12:40:00|29.03|28.73|29.06|28.76|29.09|28.79|28.95|28.65|119
1641386700000|2022-01-05 12:45:00|29.07|28.77|29|28.7|29.07|28.77|28.97|28.67|106
1641387000000|2022-01-05 12:50:00|28.99|28.69|29.06|28.76|29.08|28.78|28.97|28.67|112
1641387300000|2022-01-05 12:55:00|29.07|28.77|29.22|28.92|29.23|28.93|29.06|28.76|186
1641387600000|2022-01-05 13:00:00|29.23|28.93|29.12|28.82|29.26|28.96|29.12|28.82|95
1641387900000|2022-01-05 13:05:00|29.11|28.81|29.1|28.8|29.12|28.82|29.09|28.79|90
1641388200000|2022-01-05 13:10:00|29.11|28.81|29.1|28.8|29.17|28.87|29.03|28.73|120
1641388500000|2022-01-05 13:15:00|29.09|28.79|29.21|28.91|29.22|28.92|29.08|28.78|109
1641388800000|2022-01-05 13:20:00|29.22|28.92|29.28|28.98|29.29|28.99|29.21|28.91|113
1641389100000|2022-01-05 13:25:00|29.27|28.97|29.35|29.05|29.37|29.07|29.27|28.97|132
1641389400000|2022-01-05 13:30:00|29.36|29.06|29.36|29.06|29.38|29.08|29.31|29.01|93
1641389700000|2022-01-05 13:35:00|29.37|29.07|29.37|29.07|29.38|29.08|29.35|29.05|51
1641390000000|2022-01-05 13:40:00|29.36|29.06|29.3|29|29.37|29.07|29.28|28.98|98
1641390300000|2022-01-05 13:45:00|29.29|28.99|29.23|28.93|29.34|29.04|29.21|28.91|105
1641390600000|2022-01-05 13:50:00|29.22|28.92|29.3|29|29.3|29|29.2|28.9|98
1641390900000|2022-01-05 13:55:00|29.29|28.99|29.36|29.06|29.36|29.06|29.27|28.97|105
1641391200000|2022-01-05 14:00:00|29.35|29.05|29.36|29.06|29.41|29.11|29.31|29.01|102
1641391500000|2022-01-05 14:05:00|29.37|29.07|29.3|29|29.37|29.07|29.3|29|68
1641391800000|2022-01-05 14:10:00|29.31|29.01|29.35|29.05|29.38|29.08|29.3|29|69
1641392100000|2022-01-05 14:15:00|29.36|29.06|29.28|28.98|29.36|29.06|29.27|28.97|121
1641392400000|2022-01-05 14:20:00|29.27|28.97|29.27|28.97|29.28|28.98|29.25|28.95|53
1641392700000|2022-01-05 14:25:00|29.28|28.98|29.42|29.12|29.42|29.12|29.27|28.97|113
1641393000000|2022-01-05 14:30:00|29.41|29.11|29.34|29.04|29.47|29.17|29.31|29.01|149
1641393300000|2022-01-05 14:35:00|29.33|29.03|29.19|28.89|29.33|29.03|29.19|28.89|164
1641393600000|2022-01-05 14:40:00|29.18|28.88|29.25|28.95|29.45|29.15|29.17|28.87|280
1641393900000|2022-01-05 14:45:00|29.24|28.94|29.2|28.9|29.27|28.97|29.13|28.83|134
1641394200000|2022-01-05 14:50:00|29.19|28.89|29.34|29.04|29.42|29.12|29.18|28.88|181
1641394500000|2022-01-05 14:55:00|29.33|29.03|29.33|29.03|29.4|29.1|29.32|29.02|176
1641394800000|2022-01-05 15:00:00|29.34|29.04|29.33|29.03|29.44|29.14|29.3|29|156
1641395100000|2022-01-05 15:05:00|29.34|29.04|29.32|29.02|29.36|29.06|29.28|28.98|151
1641395400000|2022-01-05 15:10:00|29.31|29.01|29.26|28.96|29.31|29.01|29.25|28.95|137
1641395700000|2022-01-05 15:15:00|29.27|28.97|29.21|28.91|29.29|28.99|29.2|28.9|103
1641396000000|2022-01-05 15:20:00|29.2|28.9|29.26|28.96|29.27|28.97|29.2|28.9|69
1641396300000|2022-01-05 15:25:00|29.27|28.97|29.34|29.04|29.37|29.07|29.26|28.96|71
1641396600000|2022-01-05 15:30:00|29.33|29.03|29.27|28.97|29.33|29.03|29.26|28.96|71
1641396900000|2022-01-05 15:35:00|29.26|28.96|29.24|28.94|29.27|28.97|29.2|28.9|122
1641397200000|2022-01-05 15:40:00|29.25|28.95|29.27|28.97|29.28|28.98|29.22|28.92|55
1641397500000|2022-01-05 15:45:00|29.28|28.98|29.36|29.06|29.37|29.07|29.26|28.96|130
1641397800000|2022-01-05 15:50:00|29.37|29.07|29.39|29.09|29.4|29.1|29.36|29.06|73
1641398100000|2022-01-05 15:55:00|29.4|29.1|29.42|29.12|29.44|29.14|29.38|29.08|99
1641398400000|2022-01-05 16:00:00|29.43|29.13|29.36|29.06|29.45|29.15|29.36|29.06|160
1641398700000|2022-01-05 16:05:00|29.35|29.05|29.28|28.98|29.36|29.06|29.27|28.97|106
1641399000000|2022-01-05 16:10:00|29.29|28.99|29.32|29.02|29.33|29.03|29.24|28.94|80
1641399300000|2022-01-05 16:15:00|29.33|29.03|29.32|29.02|29.36|29.06|29.32|29.02|85
1641399600000|2022-01-05 16:20:00|29.31|29.01|29.33|29.03|29.39|29.09|29.3|29|84
1641399900000|2022-01-05 16:25:00|29.34|29.04|29.39|29.09|29.39|29.09|29.33|29.03|80
1641400200000|2022-01-05 16:30:00|29.38|29.08|29.35|29.05|29.39|29.09|29.34|29.04|78
1641400500000|2022-01-05 16:35:00|29.36|29.06|29.3|29|29.36|29.06|29.27|28.97|83
1641400800000|2022-01-05 16:40:00|29.29|28.99|29.21|28.91|29.3|29|29.21|28.91|89
1641401100000|2022-01-05 16:45:00|29.2|28.9|29.18|28.88|29.2|28.9|29.17|28.87|81
1641401400000|2022-01-05 16:50:00|29.19|28.89|29.19|28.89|29.23|28.93|29.18|28.88|96
1641401700000|2022-01-05 16:55:00|29.2|28.9|29.14|28.84|29.2|28.9|29.14|28.84|79
1641402000000|2022-01-05 17:00:00|29.13|28.83|29.2|28.9|29.26|28.96|29.12|28.82|80
1641402300000|2022-01-05 17:05:00|29.21|28.91|29.25|28.95|29.27|28.97|29.19|28.89|111
1641402600000|2022-01-05 17:10:00|29.26|28.96|29.27|28.97|29.32|29.02|29.26|28.96|89
1641402900000|2022-01-05 17:15:00|29.28|28.98|29.18|28.88|29.28|28.98|29.18|28.88|77
1641403200000|2022-01-05 17:20:00|29.19|28.89|29.16|28.86|29.19|28.89|29.11|28.81|118
1641403500000|2022-01-05 17:25:00|29.15|28.85|29.19|28.89|29.22|28.92|29.15|28.85|105
1641403800000|2022-01-05 17:30:00|29.18|28.88|29.13|28.83|29.22|28.92|29.13|28.83|70
1641404100000|2022-01-05 17:35:00|29.14|28.84|29.04|28.74|29.14|28.84|29.04|28.74|79
1641404400000|2022-01-05 17:40:00|29.03|28.73|29.05|28.75|29.08|28.78|29.02|28.72|105
1641404700000|2022-01-05 17:45:00|29.04|28.74|29.01|28.71|29.1|28.8|29.01|28.71|121
1641405000000|2022-01-05 17:50:00|29|28.7|28.95|28.65|29|28.7|28.92|28.62|72
1641405300000|2022-01-05 17:55:00|28.94|28.64|28.84|28.54|28.95|28.65|28.83|28.53|129
1641405600000|2022-01-05 18:00:00|28.85|28.55|28.74|28.44|28.9|28.6|28.73|28.43|198
1641405900000|2022-01-05 18:05:00|28.75|28.45|28.71|28.41|28.8|28.5|28.71|28.41|197
1641406200000|2022-01-05 18:10:00|28.7|28.4|28.78|28.48|28.79|28.49|28.64|28.34|127
1641406500000|2022-01-05 18:15:00|28.77|28.47|28.66|28.36|28.79|28.49|28.6|28.3|239
1641406800000|2022-01-05 18:20:00|28.65|28.35|28.82|28.52|28.83|28.53|28.6|28.3|164
1641407100000|2022-01-05 18:25:00|28.83|28.53|28.89|28.59|28.9|28.6|28.82|28.52|152
1641407400000|2022-01-05 18:30:00|28.88|28.58|28.9|28.6|29.02|28.72|28.84|28.54|248
1641407700000|2022-01-05 18:35:00|28.89|28.59|28.92|28.62|28.94|28.64|28.84|28.54|166
1641408000000|2022-01-05 18:40:00|28.93|28.63|28.91|28.61|28.94|28.64|28.84|28.54|131
1641408300000|2022-01-05 18:45:00|28.92|28.62|28.98|28.68|28.99|28.69|28.91|28.61|128
1641408600000|2022-01-05 18:50:00|28.97|28.67|28.96|28.66|28.99|28.69|28.94|28.64|51
1641408900000|2022-01-05 18:55:00|28.97|28.67|28.97|28.67|29.01|28.71|28.96|28.66|56
1641409200000|2022-01-05 19:00:00|28.96|28.66|28.91|28.61|29.03|28.73|28.88|28.58|166
1641409500000|2022-01-05 19:05:00|28.92|28.62|28.87|28.57|28.92|28.62|28.82|28.52|205
1641409800000|2022-01-05 19:10:00|28.86|28.56|28.71|28.41|28.88|28.58|28.71|28.41|157
1641410100000|2022-01-05 19:15:00|28.7|28.4|28.65|28.35|28.72|28.42|28.63|28.33|141
1641410400000|2022-01-05 19:20:00|28.64|28.34|28.75|28.45|28.8|28.5|28.61|28.31|170
1641410700000|2022-01-05 19:25:00|28.74|28.44|28.67|28.37|28.84|28.54|28.65|28.35|266
1641411000000|2022-01-05 19:30:00|28.66|28.36|28.48|28.18|28.68|28.38|28.46|28.16|183
1641411300000|2022-01-05 19:35:00|28.47|28.17|28.46|28.16|28.56|28.26|28.41|28.11|198
1641411600000|2022-01-05 19:40:00|28.45|28.15|28.34|28.04|28.48|28.18|28.34|28.04|88
1641411900000|2022-01-05 19:45:00|28.33|28.03|28.06|27.76|28.34|28.04|28|27.7|343
1641412200000|2022-01-05 19:50:00|28.07|27.77|27.92|27.62|28.07|27.77|27.8|27.5|311
1641412500000|2022-01-05 19:55:00|27.91|27.61|27.76|27.46|27.95|27.65|27.73|27.43|263
1641412800000|2022-01-05 20:00:00|27.75|27.45|27.65|27.35|27.85|27.55|27.61|27.31|273
1641413100000|2022-01-05 20:05:00|27.66|27.36|27.27|26.97|27.68|27.38|27.15|26.85|400
1641413400000|2022-01-05 20:10:00|27.26|26.96|27.36|27.06|27.47|27.17|27.19|26.89|323
1641413700000|2022-01-05 20:15:00|27.35|27.05|27.25|26.95|27.5|27.2|27.18|26.88|291
1641414000000|2022-01-05 20:20:00|27.24|26.94|27.4|27.1|27.43|27.13|27.18|26.88|277
1641414300000|2022-01-05 20:25:00|27.41|27.11|27.31|27.01|27.42|27.12|27.26|26.96|215
1641414600000|2022-01-05 20:30:00|27.3|27|27.29|26.99|27.31|27.01|27.19|26.89|189
1641414900000|2022-01-05 20:35:00|27.28|26.98|27.27|26.97|27.33|27.03|27.21|26.91|169
1641415200000|2022-01-05 20:40:00|27.28|26.98|27.25|26.95|27.37|27.07|27.23|26.93|199
1641415500000|2022-01-05 20:45:00|27.24|26.94|27.24|26.94|27.35|27.05|27.22|26.92|205
1641415800000|2022-01-05 20:50:00|27.25|26.95|27.14|26.84|27.26|26.96|27.14|26.84|174
1641416100000|2022-01-05 20:55:00|27.13|26.83|27.03|26.73|27.14|26.84|27|26.7|207
1641416400000|2022-01-05 21:00:00|27.02|26.72|27.13|26.83|27.15|26.85|26.99|26.69|159
1641416700000|2022-01-05 21:05:00|27.14|26.84|27.27|26.97|27.32|27.02|27.13|26.83|142
1641417000000|2022-01-05 21:10:00|27.28|26.98|27.28|26.98|27.3|27|27.18|26.88|149
1641417300000|2022-01-05 21:15:00|27.29|26.99|27.17|26.87|27.31|27.01|27.16|26.86|132
1641417600000|2022-01-05 21:20:00|27.16|26.86|27.16|26.86|27.24|26.94|27.11|26.81|125
1641417900000|2022-01-05 21:25:00|27.17|26.87|27.11|26.81|27.18|26.88|27.06|26.76|106
1641418200000|2022-01-05 21:30:00|27.12|26.82|26.93|26.63|27.15|26.85|26.86|26.56|252
1641418500000|2022-01-05 21:35:00|26.94|26.64|27.02|26.72|27.03|26.73|26.88|26.58|251
1641418800000|2022-01-05 21:40:00|27.01|26.71|27|26.7|27.14|26.84|26.97|26.67|230
1641419100000|2022-01-05 21:45:00|26.99|26.69|27.15|26.85|27.15|26.85|26.99|26.69|182
1641419400000|2022-01-05 21:50:00|27.16|26.86|27.1|26.8|27.21|26.91|27.07|26.77|156
1641419700000|2022-01-05 21:55:00|27.09|26.79|26.94|26.64|27.09|26.79|26.94|26.64|154
1641420000000|2022-01-05 22:00:00|26.95|26.65|26.92|26.62|27.06|26.76|26.89|26.59|140
1641420300000|2022-01-05 22:05:00|26.93|26.63|27|26.7|27.02|26.72|26.92|26.62|108
1641420600000|2022-01-05 22:10:00|27.01|26.71|26.56|26.26|27.01|26.71|26.55|26.25|288
1641420900000|2022-01-05 22:15:00|26.57|26.27|26.46|26.16|26.7|26.4|26.44|26.14|211
1641421200000|2022-01-05 22:20:00|26.47|26.17|26.47|26.17|26.57|26.27|26.36|26.06|220
1641421500000|2022-01-05 22:25:00|26.46|26.16|26.18|25.88|26.47|26.17|26.16|25.86|183
1641421800000|2022-01-05 22:30:00|26.17|25.87|25.64|25.34|26.29|25.99|25.63|25.33|241
1641422100000|2022-01-05 22:35:00|25.63|25.33|26.43|26.13|26.44|26.14|25.62|25.32|252
1641422400000|2022-01-05 22:40:00|26.44|26.14|26.66|26.36|26.74|26.44|26.44|26.14|214
1641422700000|2022-01-05 22:45:00|26.67|26.37|26.8|26.5|26.91|26.61|26.67|26.37|270
1641423000000|2022-01-05 22:50:00|26.81|26.51|26.65|26.35|26.82|26.52|26.65|26.35|222
1641423300000|2022-01-05 22:55:00|26.64|26.34|26.77|26.47|26.77|26.47|26.54|26.24|289
1641423600000|2022-01-05 23:00:00|26.76|26.46|26.64|26.34|26.84|26.54|26.59|26.29|240
1641423900000|2022-01-05 23:05:00|26.65|26.35|26.6|26.3|26.68|26.38|26.59|26.29|175
1641424200000|2022-01-05 23:10:00|26.61|26.31|26.87|26.57|26.89|26.59|26.6|26.3|220
1641424500000|2022-01-05 23:15:00|26.86|26.56|26.93|26.63|26.96|26.66|26.76|26.46|175
1641424800000|2022-01-05 23:20:00|26.92|26.62|26.96|26.66|27.03|26.73|26.89|26.59|218
1641425100000|2022-01-05 23:25:00|26.97|26.67|27|26.7|27.07|26.77|26.93|26.63|211
1641425400000|2022-01-05 23:30:00|26.99|26.69|26.86|26.56|27|26.7|26.84|26.54|199
1641425700000|2022-01-05 23:35:00|26.85|26.55|26.91|26.61|26.91|26.61|26.81|26.51|158
1641426000000|2022-01-05 23:40:00|26.9|26.6|26.95|26.65|26.95|26.65|26.86|26.56|165
1641426300000|2022-01-05 23:45:00|26.96|26.66|26.96|26.66|27|26.7|26.9|26.6|141
1641426600000|2022-01-05 23:50:00|26.95|26.65|26.89|26.59|26.96|26.66|26.84|26.54|192
1641426900000|2022-01-05 23:55:00|26.88|26.58|26.76|26.46|26.88|26.58|26.75|26.45|145
1641427200000|2022-01-06 00:00:00|26.77|26.47|26.67|26.37|26.78|26.48|26.55|26.25|244
1641427500000|2022-01-06 00:05:00|26.68|26.38|26.71|26.41|26.73|26.43|26.57|26.27|172
1641427800000|2022-01-06 00:10:00|26.72|26.42|26.7|26.4|26.79|26.49|26.58|26.28|193
1641428100000|2022-01-06 00:15:00|26.71|26.41|26.66|26.36|26.76|26.46|26.64|26.34|214
1641428400000|2022-01-06 00:20:00|26.65|26.35|26.57|26.27|26.65|26.35|26.56|26.26|141
1641428700000|2022-01-06 00:25:00|26.58|26.28|26.63|26.33|26.64|26.34|26.57|26.27|130
1641429000000|2022-01-06 00:30:00|26.62|26.32|26.71|26.41|26.72|26.42|26.6|26.3|157
1641429300000|2022-01-06 00:35:00|26.72|26.42|26.76|26.46|26.8|26.5|26.71|26.41|141
1641429600000|2022-01-06 00:40:00|26.75|26.45|26.74|26.44|26.76|26.46|26.62|26.32|134
1641429900000|2022-01-06 00:45:00|26.73|26.43|26.67|26.37|26.73|26.43|26.6|26.3|140
1641430200000|2022-01-06 00:50:00|26.66|26.36|26.66|26.36|26.75|26.45|26.63|26.33|114
1641430500000|2022-01-06 00:55:00|26.65|26.35|26.69|26.39|26.69|26.39|26.63|26.33|118
1641430800000|2022-01-06 01:00:00|26.68|26.38|26.55|26.25|26.71|26.41|26.55|26.25|128
1641431100000|2022-01-06 01:05:00|26.56|26.26|26.51|26.21|26.57|26.27|26.48|26.18|92
1641431400000|2022-01-06 01:10:00|26.5|26.2|26.56|26.26|26.57|26.27|26.42|26.12|111
1641431700000|2022-01-06 01:15:00|26.55|26.25|26.64|26.34|26.66|26.36|26.53|26.23|116
1641432000000|2022-01-06 01:20:00|26.63|26.33|26.59|26.29|26.64|26.34|26.56|26.26|105
1641432300000|2022-01-06 01:25:00|26.58|26.28|26.5|26.2|26.58|26.28|26.46|26.16|95
1641432600000|2022-01-06 01:30:00|26.49|26.19|26.46|26.16|26.49|26.19|26.38|26.08|122
1641432900000|2022-01-06 01:35:00|26.45|26.15|26.44|26.14|26.47|26.17|26.43|26.13|102
1641433200000|2022-01-06 01:40:00|26.43|26.13|26.52|26.22|26.53|26.23|26.39|26.09|160
1641433500000|2022-01-06 01:45:00|26.51|26.21|26.38|26.08|26.53|26.23|26.38|26.08|136
1641433800000|2022-01-06 01:50:00|26.39|26.09|26.29|25.99|26.41|26.11|26.21|25.91|210
1641434100000|2022-01-06 01:55:00|26.3|26|26.41|26.11|26.44|26.14|26.29|25.99|134
1641434400000|2022-01-06 02:00:00|26.4|26.1|26.43|26.13|26.44|26.14|26.29|25.99|143
1641434700000|2022-01-06 02:05:00|26.42|26.12|26.32|26.02|26.47|26.17|26.31|26.01|117
1641435000000|2022-01-06 02:10:00|26.33|26.03|26.24|25.94|26.34|26.04|26.24|25.94|153
1641435300000|2022-01-06 02:15:00|26.25|25.95|26.26|25.96|26.32|26.02|26.24|25.94|132
1641435600000|2022-01-06 02:20:00|26.25|25.95|26.34|26.04|26.35|26.05|26.24|25.94|102
1641435900000|2022-01-06 02:25:00|26.35|26.05|26.17|25.87|26.35|26.05|26.1|25.8|168
1641436200000|2022-01-06 02:30:00|26.16|25.86|26.27|25.97|26.3|26|26.15|25.85|122
1641436500000|2022-01-06 02:35:00|26.26|25.96|26.35|26.05|26.35|26.05|26.23|25.93|162
1641436800000|2022-01-06 02:40:00|26.36|26.06|26.58|26.28|26.58|26.28|26.35|26.05|153
1641437100000|2022-01-06 02:45:00|26.59|26.29|26.58|26.28|26.6|26.3|26.52|26.22|125
1641437400000|2022-01-06 02:50:00|26.57|26.27|26.5|26.2|26.62|26.32|26.48|26.18|131
1641437700000|2022-01-06 02:55:00|26.49|26.19|26.38|26.08|26.5|26.2|26.35|26.05|108
1641438000000|2022-01-06 03:00:00|26.37|26.07|26.49|26.19|26.49|26.19|26.35|26.05|105
1641438300000|2022-01-06 03:05:00|26.48|26.18|26.29|25.99|26.49|26.19|26.28|25.98|87
1641438600000|2022-01-06 03:10:00|26.28|25.98|26.38|26.08|26.38|26.08|26.19|25.89|191
1641438900000|2022-01-06 03:15:00|26.39|26.09|26.23|25.93|26.39|26.09|26.18|25.88|161
1641439200000|2022-01-06 03:20:00|26.22|25.92|26.31|26.01|26.32|26.02|26.21|25.91|116
1641439500000|2022-01-06 03:25:00|26.32|26.02|26.22|25.92|26.36|26.06|26.22|25.92|111
1641439800000|2022-01-06 03:30:00|26.23|25.93|26.24|25.94|26.24|25.94|26.13|25.83|165
1641440100000|2022-01-06 03:35:00|26.23|25.93|26.33|26.03|26.35|26.05|26.22|25.92|137
1641440400000|2022-01-06 03:40:00|26.34|26.04|26.25|25.95|26.34|26.04|26.23|25.93|140
1641440700000|2022-01-06 03:45:00|26.26|25.96|26.16|25.86|26.31|26.01|26.13|25.83|151
1641441000000|2022-01-06 03:50:00|26.15|25.85|26.21|25.91|26.25|25.95|26.11|25.81|153
1641441300000|2022-01-06 03:55:00|26.2|25.9|26.05|25.75|26.22|25.92|26.04|25.74|160
1641441600000|2022-01-06 04:00:00|26.06|25.76|26.06|25.76|26.21|25.91|26.04|25.74|159
1641441900000|2022-01-06 04:05:00|26.05|25.75|26.17|25.87|26.17|25.87|26.05|25.75|145
1641442200000|2022-01-06 04:10:00|26.18|25.88|26.35|26.05|26.35|26.05|26.18|25.88|157
1641442500000|2022-01-06 04:15:00|26.36|26.06|26.36|26.06|26.44|26.14|26.36|26.06|123
1641442800000|2022-01-06 04:20:00|26.37|26.07|26.22|25.92|26.37|26.07|26.22|25.92|134
1641443100000|2022-01-06 04:25:00|26.23|25.93|26.12|25.82|26.33|26.03|26.12|25.82|133
1641443400000|2022-01-06 04:30:00|26.13|25.83|26.12|25.82|26.26|25.96|26.09|25.79|168
1641443700000|2022-01-06 04:35:00|26.13|25.83|26.01|25.71|26.19|25.89|26|25.7|182
1641444000000|2022-01-06 04:40:00|26|25.7|26.11|25.81|26.16|25.86|25.96|25.66|208
1641444300000|2022-01-06 04:45:00|26.12|25.82|26.18|25.88|26.18|25.88|26.02|25.72|166
1641444600000|2022-01-06 04:50:00|26.19|25.89|26.25|25.95|26.31|26.01|26.18|25.88|147
1641444900000|2022-01-06 04:55:00|26.26|25.96|26.32|26.02|26.39|26.09|26.25|25.95|111
1641445200000|2022-01-06 05:00:00|26.33|26.03|26.36|26.06|26.37|26.07|26.18|25.88|145
1641445500000|2022-01-06 05:05:00|26.37|26.07|26.42|26.12|26.5|26.2|26.35|26.05|124
1641445800000|2022-01-06 05:10:00|26.43|26.13|26.53|26.23|26.54|26.24|26.39|26.09|123
1641446100000|2022-01-06 05:15:00|26.52|26.22|26.59|26.29|26.6|26.3|26.5|26.2|135
1641446400000|2022-01-06 05:20:00|26.6|26.3|26.59|26.29|26.63|26.33|26.49|26.19|136
1641446700000|2022-01-06 05:25:00|26.58|26.28|26.57|26.27|26.65|26.35|26.57|26.27|86
1641447000000|2022-01-06 05:30:00|26.56|26.26|26.54|26.24|26.58|26.28|26.51|26.21|77
1641447300000|2022-01-06 05:35:00|26.55|26.25|26.49|26.19|26.58|26.28|26.47|26.17|107
1641447600000|2022-01-06 05:40:00|26.5|26.2|26.33|26.03|26.5|26.2|26.32|26.02|150
1641447900000|2022-01-06 05:45:00|26.34|26.04|26.41|26.11|26.42|26.12|26.32|26.02|71
1641448200000|2022-01-06 05:50:00|26.42|26.12|26.5|26.2|26.53|26.23|26.41|26.11|119
1641448500000|2022-01-06 05:55:00|26.51|26.21|26.53|26.23|26.6|26.3|26.49|26.19|130
1641448800000|2022-01-06 06:00:00|26.54|26.24|26.46|26.16|26.54|26.24|26.4|26.1|83
1641449100000|2022-01-06 06:05:00|26.45|26.15|26.41|26.11|26.45|26.15|26.35|26.05|103
1641449400000|2022-01-06 06:10:00|26.4|26.1|26.54|26.24|26.57|26.27|26.37|26.07|108
1641449700000|2022-01-06 06:15:00|26.55|26.25|26.69|26.39|26.69|26.39|26.53|26.23|97
1641450000000|2022-01-06 06:20:00|26.68|26.38|26.71|26.41|26.73|26.43|26.62|26.32|96
1641450300000|2022-01-06 06:25:00|26.7|26.4|26.65|26.35|26.74|26.44|26.64|26.34|88
1641450600000|2022-01-06 06:30:00|26.64|26.34|26.56|26.26|26.67|26.37|26.55|26.25|115
1641450900000|2022-01-06 06:35:00|26.55|26.25|26.54|26.24|26.58|26.28|26.52|26.22|97
1641451200000|2022-01-06 06:40:00|26.55|26.25|26.51|26.21|26.56|26.26|26.48|26.18|82
1641451500000|2022-01-06 06:45:00|26.5|26.2|26.57|26.27|26.59|26.29|26.5|26.2|110
1641451800000|2022-01-06 06:50:00|26.58|26.28|26.63|26.33|26.63|26.33|26.48|26.18|76
1641452100000|2022-01-06 06:55:00|26.64|26.34|26.69|26.39|26.7|26.4|26.63|26.33|86
1641452400000|2022-01-06 07:00:00|26.68|26.38|26.75|26.45|26.76|26.46|26.61|26.31|121
1641452700000|2022-01-06 07:05:00|26.74|26.44|26.76|26.46|26.82|26.52|26.72|26.42|90
1641453000000|2022-01-06 07:10:00|26.77|26.47|26.79|26.49|26.79|26.49|26.72|26.42|111
1641453300000|2022-01-06 07:15:00|26.8|26.5|26.89|26.59|26.9|26.6|26.78|26.48|73
1641453600000|2022-01-06 07:20:00|26.9|26.6|26.96|26.66|26.98|26.68|26.85|26.55|109
1641453900000|2022-01-06 07:25:00|26.95|26.65|26.94|26.64|26.96|26.66|26.88|26.58|84
1641454200000|2022-01-06 07:30:00|26.93|26.63|26.88|26.58|26.95|26.65|26.83|26.53|126
1641454500000|2022-01-06 07:35:00|26.89|26.59|26.89|26.59|26.93|26.63|26.82|26.52|105
1641454800000|2022-01-06 07:40:00|26.88|26.58|26.82|26.52|26.91|26.61|26.81|26.51|89
1641455100000|2022-01-06 07:45:00|26.83|26.53|26.9|26.6|26.9|26.6|26.8|26.5|80
1641455400000|2022-01-06 07:50:00|26.91|26.61|26.97|26.67|27.01|26.71|26.89|26.59|84
1641455700000|2022-01-06 07:55:00|26.98|26.68|26.96|26.66|26.98|26.68|26.94|26.64|91
1641456000000|2022-01-06 08:00:00|26.97|26.67|26.89|26.59|26.98|26.68|26.88|26.58|128
1641456300000|2022-01-06 08:05:00|26.9|26.6|26.95|26.65|26.97|26.67|26.89|26.59|96
1641456600000|2022-01-06 08:10:00|26.96|26.66|26.96|26.66|26.98|26.68|26.91|26.61|49
1641456900000|2022-01-06 08:15:00|26.95|26.65|27.17|26.87|27.19|26.89|26.93|26.63|92
1641457200000|2022-01-06 08:20:00|27.18|26.88|27.09|26.79|27.2|26.9|27.09|26.79|107
1641457500000|2022-01-06 08:25:00|27.08|26.78|27.12|26.82|27.13|26.83|26.99|26.69|129
1641457800000|2022-01-06 08:30:00|27.11|26.81|26.99|26.69|27.15|26.85|26.98|26.68|148
1641458100000|2022-01-06 08:35:00|26.98|26.68|26.84|26.54|27.01|26.71|26.79|26.49|175
1641458400000|2022-01-06 08:40:00|26.85|26.55|26.82|26.52|26.91|26.61|26.82|26.52|86
1641458700000|2022-01-06 08:45:00|26.81|26.51|26.98|26.68|26.98|26.68|26.76|26.46|160
1641459000000|2022-01-06 08:50:00|26.99|26.69|27|26.7|27|26.7|26.92|26.62|88
1641459300000|2022-01-06 08:55:00|26.99|26.69|27.1|26.8|27.11|26.81|26.98|26.68|80
1641459600000|2022-01-06 09:00:00|27.11|26.81|27.08|26.78|27.14|26.84|27.04|26.74|116
1641459900000|2022-01-06 09:05:00|27.09|26.79|27.08|26.78|27.1|26.8|26.98|26.68|134
1641460200000|2022-01-06 09:10:00|27.09|26.79|27.08|26.78|27.1|26.8|27.03|26.73|118
1641460500000|2022-01-06 09:15:00|27.09|26.79|27.16|26.86|27.24|26.94|27.08|26.78|135
1641460800000|2022-01-06 09:20:00|27.15|26.85|27.07|26.77|27.16|26.86|27.03|26.73|182
1641461100000|2022-01-06 09:25:00|27.08|26.78|26.89|26.59|27.08|26.78|26.86|26.56|176
1641461400000|2022-01-06 09:30:00|26.88|26.58|26.71|26.41|26.96|26.66|26.7|26.4|188
1641461700000|2022-01-06 09:35:00|26.72|26.42|26.82|26.52|26.82|26.52|26.64|26.34|217
1641462000000|2022-01-06 09:40:00|26.81|26.51|26.88|26.58|26.95|26.65|26.81|26.51|167
1641462300000|2022-01-06 09:45:00|26.89|26.59|26.86|26.56|26.92|26.62|26.78|26.48|200
1641462600000|2022-01-06 09:50:00|26.85|26.55|26.76|26.46|26.92|26.62|26.74|26.44|178
1641462900000|2022-01-06 09:55:00|26.75|26.45|26.71|26.41|26.79|26.49|26.65|26.35|229
1641463200000|2022-01-06 10:00:00|26.72|26.42|26.87|26.57|26.9|26.6|26.72|26.42|184
1641463500000|2022-01-06 10:05:00|26.86|26.56|26.94|26.64|26.95|26.65|26.83|26.53|142
1641463800000|2022-01-06 10:10:00|26.95|26.65|26.83|26.53|26.98|26.68|26.82|26.52|140
1641464100000|2022-01-06 10:15:00|26.84|26.54|26.88|26.58|26.96|26.66|26.84|26.54|145
1641464400000|2022-01-06 10:20:00|26.89|26.59|27|26.7|27.01|26.71|26.8|26.5|153
1641464700000|2022-01-06 10:25:00|26.99|26.69|27.06|26.76|27.1|26.8|26.99|26.69|146
1641465000000|2022-01-06 10:30:00|27.05|26.75|27.09|26.79|27.16|26.86|27.05|26.75|175
1641465300000|2022-01-06 10:35:00|27.1|26.8|27.1|26.8|27.11|26.81|27|26.7|155
1641465600000|2022-01-06 10:40:00|27.11|26.81|27.07|26.77|27.15|26.85|27.02|26.72|119
1641465900000|2022-01-06 10:45:00|27.08|26.78|27.27|26.97|27.28|26.98|27.06|26.76|154
1641466200000|2022-01-06 10:50:00|27.28|26.98|27.23|26.93|27.3|27|27.2|26.9|142
1641466500000|2022-01-06 10:55:00|27.22|26.92|27.26|26.96|27.35|27.05|27.22|26.92|164
1641466800000|2022-01-06 11:00:00|27.27|26.97|27.25|26.95|27.32|27.02|27.17|26.87|181
1641467100000|2022-01-06 11:05:00|27.26|26.96|27.21|26.91|27.27|26.97|27.19|26.89|110
1641467400000|2022-01-06 11:10:00|27.22|26.92|27.35|27.05|27.35|27.05|27.21|26.91|94
1641467700000|2022-01-06 11:15:00|27.34|27.04|27.36|27.06|27.38|27.08|27.3|27|106
1641468000000|2022-01-06 11:20:00|27.35|27.05|27.23|26.93|27.36|27.06|27.23|26.93|97
1641468300000|2022-01-06 11:25:00|27.24|26.94|27.17|26.87|27.25|26.95|27.13|26.83|92
1641468600000|2022-01-06 11:30:00|27.18|26.88|27.16|26.86|27.3|27|27.09|26.79|153
1641468900000|2022-01-06 11:35:00|27.15|26.85|27.01|26.71|27.17|26.87|27|26.7|143
1641469200000|2022-01-06 11:40:00|27|26.7|26.92|26.62|27.04|26.74|26.92|26.62|151
1641469500000|2022-01-06 11:45:00|26.93|26.63|27.07|26.77|27.14|26.84|26.93|26.63|145
1641469800000|2022-01-06 11:50:00|27.06|26.76|27.2|26.9|27.21|26.91|27|26.7|197
1641470100000|2022-01-06 11:55:00|27.21|26.91|27.1|26.8|27.21|26.91|27.09|26.79|135
1641470400000|2022-01-06 12:00:00|27.09|26.79|26.98|26.68|27.21|26.91|26.98|26.68|154
1641470700000|2022-01-06 12:05:00|26.99|26.69|26.9|26.6|27|26.7|26.9|26.6|163
1641471000000|2022-01-06 12:10:00|26.89|26.59|26.89|26.59|27.01|26.71|26.87|26.57|137
1641471300000|2022-01-06 12:15:00|26.9|26.6|26.96|26.66|27.02|26.72|26.88|26.58|147
1641471600000|2022-01-06 12:20:00|26.95|26.65|26.85|26.55|26.95|26.65|26.81|26.51|140
1641471900000|2022-01-06 12:25:00|26.86|26.56|26.68|26.38|26.86|26.56|26.67|26.37|173
1641472200000|2022-01-06 12:30:00|26.69|26.39|26.75|26.45|26.8|26.5|26.69|26.39|150
1641472500000|2022-01-06 12:35:00|26.74|26.44|26.9|26.6|26.91|26.61|26.72|26.42|171
1641472800000|2022-01-06 12:40:00|26.89|26.59|26.85|26.55|26.97|26.67|26.84|26.54|132
1641473100000|2022-01-06 12:45:00|26.84|26.54|27|26.7|27.01|26.71|26.83|26.53|124
1641473400000|2022-01-06 12:50:00|27.01|26.71|27.05|26.75|27.09|26.79|26.97|26.67|131
1641473700000|2022-01-06 12:55:00|27.06|26.76|27.15|26.85|27.16|26.86|27.05|26.75|158
1641474000000|2022-01-06 13:00:00|27.14|26.84|27.26|26.96|27.29|26.99|27.14|26.84|181
1641474300000|2022-01-06 13:05:00|27.25|26.95|27.27|26.97|27.34|27.04|27.24|26.94|162
1641474600000|2022-01-06 13:10:00|27.26|26.96|27.24|26.94|27.28|26.98|27.2|26.9|127
1641474900000|2022-01-06 13:15:00|27.23|26.93|27.17|26.87|27.28|26.98|27.13|26.83|128
1641475200000|2022-01-06 13:20:00|27.16|26.86|27.11|26.81|27.2|26.9|27.09|26.79|129
1641475500000|2022-01-06 13:25:00|27.12|26.82|27.18|26.88|27.18|26.88|27.09|26.79|120
1641475800000|2022-01-06 13:30:00|27.19|26.89|27.06|26.76|27.23|26.93|27.05|26.75|115
1641476100000|2022-01-06 13:35:00|27.05|26.75|27.16|26.86|27.17|26.87|27.05|26.75|93
1641476400000|2022-01-06 13:40:00|27.17|26.87|27.13|26.83|27.17|26.87|27.09|26.79|129
1641476700000|2022-01-06 13:45:00|27.14|26.84|27.22|26.92|27.26|26.96|27.09|26.79|147
1641477000000|2022-01-06 13:50:00|27.23|26.93|27.28|26.98|27.29|26.99|27.17|26.87|159
1641477300000|2022-01-06 13:55:00|27.27|26.97|27.25|26.95|27.29|26.99|27.23|26.93|137
1641477600000|2022-01-06 14:00:00|27.26|26.96|27.16|26.86|27.32|27.02|27.16|26.86|149
1641477900000|2022-01-06 14:05:00|27.17|26.87|27.1|26.8|27.21|26.91|27.09|26.79|107
1641478200000|2022-01-06 14:10:00|27.11|26.81|27.06|26.76|27.12|26.82|27.01|26.71|140
1641478500000|2022-01-06 14:15:00|27.05|26.75|26.99|26.69|27.08|26.78|26.97|26.67|117
1641478800000|2022-01-06 14:20:00|27|26.7|26.99|26.69|27.09|26.79|26.98|26.68|114
1641479100000|2022-01-06 14:25:00|26.98|26.68|26.9|26.6|27.01|26.71|26.89|26.59|119
1641479400000|2022-01-06 14:30:00|26.91|26.61|27.1|26.8|27.14|26.84|26.91|26.61|200
1641479700000|2022-01-06 14:35:00|27.11|26.81|27.2|26.9|27.22|26.92|27.09|26.79|161
1641480000000|2022-01-06 14:40:00|27.19|26.89|27.13|26.83|27.2|26.9|27.1|26.8|153
1641480300000|2022-01-06 14:45:00|27.14|26.84|26.96|26.66|27.14|26.84|26.95|26.65|179
1641480600000|2022-01-06 14:50:00|26.97|26.67|26.89|26.59|27.02|26.72|26.87|26.57|199
1641480900000|2022-01-06 14:55:00|26.88|26.58|26.83|26.53|26.91|26.61|26.79|26.49|120
1641481200000|2022-01-06 15:00:00|26.84|26.54|26.66|26.36|26.88|26.58|26.59|26.29|183
1641481500000|2022-01-06 15:05:00|26.65|26.35|26.7|26.4|26.75|26.45|26.61|26.31|161
1641481800000|2022-01-06 15:10:00|26.69|26.39|26.61|26.31|26.73|26.43|26.55|26.25|169
1641482100000|2022-01-06 15:15:00|26.62|26.32|26.63|26.33|26.76|26.46|26.61|26.31|207
1641482400000|2022-01-06 15:20:00|26.64|26.34|26.75|26.45|26.75|26.45|26.63|26.33|168
1641482700000|2022-01-06 15:25:00|26.76|26.46|26.73|26.43|26.79|26.49|26.67|26.37|156
1641483000000|2022-01-06 15:30:00|26.74|26.44|26.85|26.55|26.88|26.58|26.73|26.43|172
1641483300000|2022-01-06 15:35:00|26.84|26.54|26.86|26.56|26.9|26.6|26.81|26.51|165
1641483600000|2022-01-06 15:40:00|26.87|26.57|26.81|26.51|26.88|26.58|26.78|26.48|168
1641483900000|2022-01-06 15:45:00|26.8|26.5|26.9|26.6|26.91|26.61|26.8|26.5|107
1641484200000|2022-01-06 15:50:00|26.91|26.61|26.84|26.54|26.91|26.61|26.81|26.51|102
1641484500000|2022-01-06 15:55:00|26.85|26.55|26.83|26.53|26.89|26.59|26.83|26.53|89
1641484800000|2022-01-06 16:00:00|26.84|26.54|26.84|26.54|26.87|26.57|26.75|26.45|125
1641485100000|2022-01-06 16:05:00|26.83|26.53|26.81|26.51|26.87|26.57|26.78|26.48|138
1641485400000|2022-01-06 16:10:00|26.82|26.52|26.87|26.57|26.92|26.62|26.82|26.52|110
1641485700000|2022-01-06 16:15:00|26.88|26.58|26.91|26.61|26.97|26.67|26.87|26.57|151
1641486000000|2022-01-06 16:20:00|26.9|26.6|26.81|26.51|26.9|26.6|26.79|26.49|108
1641486300000|2022-01-06 16:25:00|26.8|26.5|26.75|26.45|26.8|26.5|26.74|26.44|134
1641486600000|2022-01-06 16:30:00|26.76|26.46|26.64|26.34|26.77|26.47|26.59|26.29|121
1641486900000|2022-01-06 16:35:00|26.63|26.33|26.68|26.38|26.7|26.4|26.63|26.33|140
1641487200000|2022-01-06 16:40:00|26.67|26.37|26.76|26.46|26.8|26.5|26.67|26.37|157
1641487500000|2022-01-06 16:45:00|26.77|26.47|26.81|26.51|26.82|26.52|26.71|26.41|135
1641487800000|2022-01-06 16:50:00|26.82|26.52|26.79|26.49|26.83|26.53|26.76|26.46|102
1641488100000|2022-01-06 16:55:00|26.8|26.5|26.76|26.46|26.82|26.52|26.75|26.45|73
1641488400000|2022-01-06 17:00:00|26.75|26.45|26.76|26.46|26.8|26.5|26.74|26.44|168
1641488700000|2022-01-06 17:05:00|26.75|26.45|26.83|26.53|26.84|26.54|26.74|26.44|107
1641489000000|2022-01-06 17:10:00|26.82|26.52|26.71|26.41|26.83|26.53|26.71|26.41|72
1641489300000|2022-01-06 17:15:00|26.7|26.4|26.72|26.42|26.73|26.43|26.66|26.36|113
1641489600000|2022-01-06 17:20:00|26.73|26.43|26.77|26.47|26.79|26.49|26.69|26.39|149
1641489900000|2022-01-06 17:25:00|26.76|26.46|26.84|26.54|26.85|26.55|26.76|26.46|183
1641490200000|2022-01-06 17:30:00|26.85|26.55|26.83|26.53|26.85|26.55|26.8|26.5|113
1641490500000|2022-01-06 17:35:00|26.82|26.52|26.82|26.52|26.84|26.54|26.79|26.49|101
1641490800000|2022-01-06 17:40:00|26.81|26.51|26.88|26.58|26.89|26.59|26.81|26.51|109
1641491100000|2022-01-06 17:45:00|26.89|26.59|26.81|26.51|26.92|26.62|26.81|26.51|98
1641491400000|2022-01-06 17:50:00|26.8|26.5|26.75|26.45|26.8|26.5|26.74|26.44|62
1641491700000|2022-01-06 17:55:00|26.76|26.46|26.74|26.44|26.78|26.48|26.73|26.43|87
1641492000000|2022-01-06 18:00:00|26.75|26.45|26.78|26.48|26.8|26.5|26.72|26.42|76
1641492300000|2022-01-06 18:05:00|26.79|26.49|26.8|26.5|26.82|26.52|26.75|26.45|110
1641492600000|2022-01-06 18:10:00|26.81|26.51|26.87|26.57|26.88|26.58|26.81|26.51|95
1641492900000|2022-01-06 18:15:00|26.86|26.56|26.88|26.58|26.88|26.58|26.82|26.52|78
1641493200000|2022-01-06 18:20:00|26.89|26.59|26.84|26.54|26.91|26.61|26.84|26.54|88
1641493500000|2022-01-06 18:25:00|26.85|26.55|26.82|26.52|26.85|26.55|26.77|26.47|124
1641493800000|2022-01-06 18:30:00|26.83|26.53|26.81|26.51|26.85|26.55|26.79|26.49|115
1641494100000|2022-01-06 18:35:00|26.82|26.52|26.88|26.58|26.9|26.6|26.82|26.52|121
1641494400000|2022-01-06 18:40:00|26.89|26.59|26.91|26.61|26.92|26.62|26.86|26.56|103
1641494700000|2022-01-06 18:45:00|26.92|26.62|26.98|26.68|27.01|26.71|26.88|26.58|138
1641495000000|2022-01-06 18:50:00|26.97|26.67|26.97|26.67|26.98|26.68|26.94|26.64|131
1641495300000|2022-01-06 18:55:00|26.96|26.66|26.98|26.68|26.99|26.69|26.93|26.63|73
1641495600000|2022-01-06 19:00:00|26.99|26.69|26.93|26.63|26.99|26.69|26.93|26.63|95
1641495900000|2022-01-06 19:05:00|26.94|26.64|26.95|26.65|26.96|26.66|26.9|26.6|170
1641496200000|2022-01-06 19:10:00|26.96|26.66|26.97|26.67|27.03|26.73|26.95|26.65|97
1641496500000|2022-01-06 19:15:00|26.96|26.66|26.94|26.64|26.98|26.68|26.93|26.63|95
1641496800000|2022-01-06 19:20:00|26.93|26.63|26.92|26.62|26.95|26.65|26.88|26.58|147
1641497100000|2022-01-06 19:25:00|26.93|26.63|26.96|26.66|27|26.7|26.92|26.62|151
1641497400000|2022-01-06 19:30:00|26.95|26.65|26.88|26.58|26.97|26.67|26.87|26.57|108
1641497700000|2022-01-06 19:35:00|26.87|26.57|26.91|26.61|26.92|26.62|26.87|26.57|105
1641498000000|2022-01-06 19:40:00|26.92|26.62|26.91|26.61|26.93|26.63|26.88|26.58|157
1641498300000|2022-01-06 19:45:00|26.92|26.62|26.9|26.6|26.94|26.64|26.9|26.6|83
1641498600000|2022-01-06 19:50:00|26.91|26.61|26.93|26.63|26.94|26.64|26.9|26.6|123
1641498900000|2022-01-06 19:55:00|26.94|26.64|26.91|26.61|26.99|26.69|26.9|26.6|85
1641499200000|2022-01-06 20:00:00|26.92|26.62|26.95|26.65|26.97|26.67|26.91|26.61|157
1641499500000|2022-01-06 20:05:00|26.96|26.66|26.97|26.67|26.99|26.69|26.95|26.65|63
1641499800000|2022-01-06 20:10:00|26.96|26.66|26.89|26.59|26.97|26.67|26.87|26.57|114
1641500100000|2022-01-06 20:15:00|26.88|26.58|26.81|26.51|26.88|26.58|26.78|26.48|131
1641500400000|2022-01-06 20:20:00|26.82|26.52|26.8|26.5|26.86|26.56|26.79|26.49|71
1641500700000|2022-01-06 20:25:00|26.81|26.51|26.89|26.59|26.9|26.6|26.8|26.5|109
1641501000000|2022-01-06 20:30:00|26.9|26.6|26.86|26.56|26.9|26.6|26.82|26.52|77
1641501300000|2022-01-06 20:35:00|26.85|26.55|26.79|26.49|26.85|26.55|26.79|26.49|95
1641501600000|2022-01-06 20:40:00|26.8|26.5|26.79|26.49|26.81|26.51|26.74|26.44|107
1641501900000|2022-01-06 20:45:00|26.78|26.48|26.8|26.5|26.81|26.51|26.77|26.47|81
1641502200000|2022-01-06 20:50:00|26.79|26.49|26.74|26.44|26.8|26.5|26.74|26.44|78
1641502500000|2022-01-06 20:55:00|26.73|26.43|26.76|26.46|26.76|26.46|26.7|26.4|121
1641502800000|2022-01-06 21:00:00|26.75|26.45|26.77|26.47|26.79|26.49|26.72|26.42|67
1641503100000|2022-01-06 21:05:00|26.78|26.48|26.67|26.37|26.81|26.51|26.66|26.36|104
1641503400000|2022-01-06 21:10:00|26.66|26.36|26.68|26.38|26.73|26.43|26.66|26.36|91
1641503700000|2022-01-06 21:15:00|26.67|26.37|26.73|26.43|26.74|26.44|26.65|26.35|128
1641504000000|2022-01-06 21:20:00|26.74|26.44|26.76|26.46|26.76|26.46|26.73|26.43|74
1641504300000|2022-01-06 21:25:00|26.75|26.45|26.77|26.47|26.77|26.47|26.68|26.38|128
1641504600000|2022-01-06 21:30:00|26.76|26.46|26.8|26.5|26.85|26.55|26.76|26.46|148
1641504900000|2022-01-06 21:35:00|26.81|26.51|26.84|26.54|26.84|26.54|26.79|26.49|72
1641505200000|2022-01-06 21:40:00|26.83|26.53|26.77|26.47|26.84|26.54|26.77|26.47|91
1641505500000|2022-01-06 21:45:00|26.78|26.48|26.78|26.48|26.81|26.51|26.75|26.45|152
1641505800000|2022-01-06 21:50:00|26.77|26.47|26.77|26.47|26.8|26.5|26.75|26.45|71
1641506100000|2022-01-06 21:55:00|26.78|26.48|26.74|26.44|26.78|26.48|26.71|26.41|99
1641506400000|2022-01-06 22:00:00|26.75|26.45|26.76|26.46|26.76|26.46|26.72|26.42|54
1641506700000|2022-01-06 22:05:00|26.77|26.47|26.78|26.48|26.81|26.51|26.77|26.47|54
1641507000000|2022-01-06 22:10:00|26.79|26.49|26.71|26.41|26.79|26.49|26.71|26.41|111
1641507300000|2022-01-06 22:15:00|26.72|26.42|26.71|26.41|26.75|26.45|26.67|26.37|82
1641507600000|2022-01-06 22:20:00|26.72|26.42|26.8|26.5|26.81|26.51|26.71|26.41|90
1641507900000|2022-01-06 22:25:00|26.81|26.51|26.79|26.49|26.81|26.51|26.77|26.47|71
1641508200000|2022-01-06 22:30:00|26.8|26.5|26.86|26.56|26.86|26.56|26.79|26.49|45
1641508500000|2022-01-06 22:35:00|26.87|26.57|26.93|26.63|26.94|26.64|26.86|26.56|50
1641508800000|2022-01-06 22:40:00|26.92|26.62|26.87|26.57|26.93|26.63|26.87|26.57|28
1641509100000|2022-01-06 22:45:00|26.88|26.58|26.91|26.61|26.92|26.62|26.87|26.57|48
1641509400000|2022-01-06 22:50:00|26.9|26.6|26.95|26.65|26.96|26.66|26.9|26.6|66
1641509700000|2022-01-06 22:55:00|26.96|26.66|27.01|26.71|27.02|26.72|26.95|26.65|67
1641510000000|2022-01-06 23:00:00|27|26.7|26.95|26.65|27.01|26.71|26.94|26.64|96
1641510300000|2022-01-06 23:05:00|26.96|26.66|27|26.7|27.03|26.73|26.95|26.65|73
1641510600000|2022-01-06 23:10:00|26.99|26.69|27|26.7|27|26.7|26.93|26.63|38
1641510900000|2022-01-06 23:15:00|27.01|26.71|26.92|26.62|27.02|26.72|26.92|26.62|54
1641511200000|2022-01-06 23:20:00|26.93|26.63|26.87|26.57|26.96|26.66|26.85|26.55|122
1641511500000|2022-01-06 23:25:00|26.88|26.58|26.93|26.63|26.93|26.63|26.87|26.57|78
1641511800000|2022-01-06 23:30:00|26.92|26.62|26.95|26.65|26.95|26.65|26.85|26.55|76
1641512100000|2022-01-06 23:35:00|26.96|26.66|27.02|26.72|27.03|26.73|26.96|26.66|76
1641512400000|2022-01-06 23:40:00|27.03|26.73|27.03|26.73|27.07|26.77|27.01|26.71|79
1641512700000|2022-01-06 23:45:00|27.04|26.74|26.93|26.63|27.05|26.75|26.92|26.62|79
1641513000000|2022-01-06 23:50:00|26.92|26.62|26.91|26.61|26.93|26.63|26.89|26.59|94
1641513300000|2022-01-06 23:55:00|26.9|26.6|26.91|26.61|27|26.7|26.9|26.6|72
1641513600000|2022-01-07 00:00:00|26.92|26.62|26.92|26.62|26.98|26.68|26.91|26.61|79
1641513900000|2022-01-07 00:05:00|26.93|26.63|26.8|26.5|26.93|26.63|26.79|26.49|80
1641514200000|2022-01-07 00:10:00|26.81|26.51|26.76|26.46|26.85|26.55|26.74|26.44|160
1641514500000|2022-01-07 00:15:00|26.75|26.45|26.7|26.4|26.85|26.55|26.7|26.4|110
1641514800000|2022-01-07 00:20:00|26.71|26.41|26.66|26.36|26.76|26.46|26.66|26.36|155
1641515100000|2022-01-07 00:25:00|26.65|26.35|26.75|26.45|26.75|26.45|26.63|26.33|123
1641515400000|2022-01-07 00:30:00|26.74|26.44|26.58|26.28|26.8|26.5|26.58|26.28|153
1641515700000|2022-01-07 00:35:00|26.57|26.27|26.63|26.33|26.7|26.4|26.54|26.24|145
1641516000000|2022-01-07 00:40:00|26.64|26.34|26.61|26.31|26.66|26.36|26.57|26.27|140
1641516300000|2022-01-07 00:45:00|26.6|26.3|26.71|26.41|26.78|26.48|26.6|26.3|131
1641516600000|2022-01-07 00:50:00|26.7|26.4|26.73|26.43|26.78|26.48|26.68|26.38|117
1641516900000|2022-01-07 00:55:00|26.72|26.42|26.66|26.36|26.73|26.43|26.63|26.33|147
1641517200000|2022-01-07 01:00:00|26.65|26.35|26.8|26.5|26.82|26.52|26.65|26.35|125
1641517500000|2022-01-07 01:05:00|26.81|26.51|26.8|26.5|26.82|26.52|26.78|26.48|68
1641517800000|2022-01-07 01:10:00|26.81|26.51|26.78|26.48|26.82|26.52|26.75|26.45|76
1641518100000|2022-01-07 01:15:00|26.79|26.49|26.7|26.4|26.79|26.49|26.68|26.38|127
1641518400000|2022-01-07 01:20:00|26.71|26.41|26.69|26.39|26.73|26.43|26.66|26.36|93
1641518700000|2022-01-07 01:25:00|26.68|26.38|26.81|26.51|26.82|26.52|26.68|26.38|47
1641519000000|2022-01-07 01:30:00|26.82|26.52|26.83|26.53|26.89|26.59|26.79|26.49|82
1641519300000|2022-01-07 01:35:00|26.84|26.54|26.78|26.48|26.84|26.54|26.74|26.44|133
1641519600000|2022-01-07 01:40:00|26.77|26.47|26.78|26.48|26.82|26.52|26.75|26.45|60
1641519900000|2022-01-07 01:45:00|26.79|26.49|26.86|26.56|26.89|26.59|26.78|26.48|107
1641520200000|2022-01-07 01:50:00|26.85|26.55|26.87|26.57|26.91|26.61|26.85|26.55|97
1641520500000|2022-01-07 01:55:00|26.86|26.56|26.88|26.58|26.91|26.61|26.86|26.56|79
1641520800000|2022-01-07 02:00:00|26.89|26.59|26.9|26.6|26.92|26.62|26.78|26.48|160
1641521100000|2022-01-07 02:05:00|26.89|26.59|26.76|26.46|26.9|26.6|26.74|26.44|114
1641521400000|2022-01-07 02:10:00|26.77|26.47|26.71|26.41|26.78|26.48|26.7|26.4|98
1641521700000|2022-01-07 02:15:00|26.72|26.42|26.76|26.46|26.78|26.48|26.71|26.41|85
1641522000000|2022-01-07 02:20:00|26.75|26.45|26.73|26.43|26.79|26.49|26.72|26.42|101
1641522300000|2022-01-07 02:25:00|26.74|26.44|26.79|26.49|26.79|26.49|26.73|26.43|78
1641522600000|2022-01-07 02:30:00|26.8|26.5|26.7|26.4|26.82|26.52|26.7|26.4|103
1641522900000|2022-01-07 02:35:00|26.69|26.39|26.65|26.35|26.71|26.41|26.65|26.35|63
1641523200000|2022-01-07 02:40:00|26.66|26.36|26.67|26.37|26.69|26.39|26.62|26.32|122
1641523500000|2022-01-07 02:45:00|26.66|26.36|26.66|26.36|26.68|26.38|26.63|26.33|85
1641523800000|2022-01-07 02:50:00|26.65|26.35|26.7|26.4|26.7|26.4|26.65|26.35|96
1641524100000|2022-01-07 02:55:00|26.69|26.39|26.57|26.27|26.7|26.4|26.54|26.24|83
1641524400000|2022-01-07 03:00:00|26.58|26.28|26.5|26.2|26.59|26.29|26.48|26.18|87
1641524700000|2022-01-07 03:05:00|26.51|26.21|26.51|26.21|26.51|26.21|26.41|26.11|108
1641525000000|2022-01-07 03:10:00|26.52|26.22|26.52|26.22|26.56|26.26|26.5|26.2|93
1641525300000|2022-01-07 03:15:00|26.53|26.23|26.53|26.23|26.53|26.23|26.46|26.16|93
1641525600000|2022-01-07 03:20:00|26.54|26.24|26.15|25.85|26.57|26.27|26.12|25.82|233
1641525900000|2022-01-07 03:25:00|26.14|25.84|26.09|25.79|26.17|25.87|25.99|25.69|256
1641526200000|2022-01-07 03:30:00|26.1|25.8|25.96|25.66|26.13|25.83|25.85|25.55|300
1641526500000|2022-01-07 03:35:00|25.95|25.65|25.91|25.61|25.99|25.69|25.86|25.56|255
1641526800000|2022-01-07 03:40:00|25.9|25.6|25.78|25.48|25.9|25.6|25.61|25.31|300
1641527100000|2022-01-07 03:45:00|25.77|25.47|25.84|25.54|25.89|25.59|25.75|25.45|241
1641527400000|2022-01-07 03:50:00|25.83|25.53|25.8|25.5|25.88|25.58|25.76|25.46|186
1641527700000|2022-01-07 03:55:00|25.81|25.51|25.72|25.42|25.81|25.51|25.68|25.38|188
1641528000000|2022-01-07 04:00:00|25.73|25.43|25.69|25.39|25.83|25.53|25.62|25.32|200
1641528300000|2022-01-07 04:05:00|25.7|25.4|25.77|25.47|25.8|25.5|25.59|25.29|203
1641528600000|2022-01-07 04:10:00|25.76|25.46|25.71|25.41|25.81|25.51|25.7|25.4|225
1641528900000|2022-01-07 04:15:00|25.7|25.4|25.45|25.15|25.72|25.42|25.4|25.1|250
1641529200000|2022-01-07 04:20:00|25.44|25.14|25.49|25.19|25.54|25.24|25.37|25.07|278
1641529500000|2022-01-07 04:25:00|25.5|25.2|25.57|25.27|25.6|25.3|25.5|25.2|218
1641529800000|2022-01-07 04:30:00|25.56|25.26|25.4|25.1|25.56|25.26|25.34|25.04|242
1641530100000|2022-01-07 04:35:00|25.39|25.09|25.49|25.19|25.53|25.23|25.28|24.98|269
1641530400000|2022-01-07 04:40:00|25.5|25.2|25.58|25.28|25.6|25.3|25.45|25.15|187
1641530700000|2022-01-07 04:45:00|25.59|25.29|25.82|25.52|25.82|25.52|25.58|25.28|181
1641531000000|2022-01-07 04:50:00|25.81|25.51|25.83|25.53|25.91|25.61|25.81|25.51|179
1641531300000|2022-01-07 04:55:00|25.82|25.52|25.85|25.55|25.88|25.58|25.8|25.5|130
1641531600000|2022-01-07 05:00:00|25.86|25.56|25.89|25.59|25.91|25.61|25.82|25.52|132
1641531900000|2022-01-07 05:05:00|25.9|25.6|25.85|25.55|25.91|25.61|25.84|25.54|124
1641532200000|2022-01-07 05:10:00|25.84|25.54|25.88|25.58|25.89|25.59|25.74|25.44|152
1641532500000|2022-01-07 05:15:00|25.87|25.57|26|25.7|26|25.7|25.87|25.57|153
1641532800000|2022-01-07 05:20:00|25.99|25.69|25.94|25.64|26.02|25.72|25.91|25.61|150
1641533100000|2022-01-07 05:25:00|25.93|25.63|25.86|25.56|25.94|25.64|25.84|25.54|128
1641533400000|2022-01-07 05:30:00|25.87|25.57|26.01|25.71|26.01|25.71|25.87|25.57|132
1641533700000|2022-01-07 05:35:00|26|25.7|25.9|25.6|26.01|25.71|25.89|25.59|139
1641534000000|2022-01-07 05:40:00|25.89|25.59|25.83|25.53|25.91|25.61|25.8|25.5|109
1641534300000|2022-01-07 05:45:00|25.84|25.54|25.79|25.49|25.85|25.55|25.78|25.48|140
1641534600000|2022-01-07 05:50:00|25.8|25.5|25.8|25.5|25.85|25.55|25.76|25.46|125
1641534900000|2022-01-07 05:55:00|25.79|25.49|25.91|25.61|25.93|25.63|25.78|25.48|114
1641535200000|2022-01-07 06:00:00|25.92|25.62|25.84|25.54|25.92|25.62|25.83|25.53|111
1641535500000|2022-01-07 06:05:00|25.85|25.55|25.76|25.46|25.87|25.57|25.74|25.44|133
1641535800000|2022-01-07 06:10:00|25.75|25.45|25.72|25.42|25.76|25.46|25.68|25.38|90
1641536100000|2022-01-07 06:15:00|25.71|25.41|25.69|25.39|25.72|25.42|25.63|25.33|143
1641536400000|2022-01-07 06:20:00|25.68|25.38|25.69|25.39|25.72|25.42|25.58|25.28|113
1641536700000|2022-01-07 06:25:00|25.7|25.4|25.62|25.32|25.72|25.42|25.59|25.29|102
1641537000000|2022-01-07 06:30:00|25.61|25.31|25.69|25.39|25.7|25.4|25.57|25.27|138
1641537300000|2022-01-07 06:35:00|25.68|25.38|25.56|25.26|25.69|25.39|25.53|25.23|145
1641537600000|2022-01-07 06:40:00|25.55|25.25|25.53|25.23|25.57|25.27|25.45|25.15|143
1641537900000|2022-01-07 06:45:00|25.54|25.24|25.46|25.16|25.55|25.25|25.42|25.12|127
1641538200000|2022-01-07 06:50:00|25.47|25.17|25.5|25.2|25.55|25.25|25.45|25.15|100
1641538500000|2022-01-07 06:55:00|25.51|25.21|25.56|25.26|25.58|25.28|25.5|25.2|90
1641538800000|2022-01-07 07:00:00|25.57|25.27|25.4|25.1|25.58|25.28|25.39|25.09|132
1641539100000|2022-01-07 07:05:00|25.39|25.09|25.4|25.1|25.45|25.15|25.34|25.04|168
1641539400000|2022-01-07 07:10:00|25.41|25.11|25.31|25.01|25.41|25.11|25.31|25.01|162
1641539700000|2022-01-07 07:15:00|25.32|25.02|25.4|25.1|25.48|25.18|25.31|25.01|152
1641540000000|2022-01-07 07:20:00|25.41|25.11|25.6|25.3|25.61|25.31|25.4|25.1|156
1641540300000|2022-01-07 07:25:00|25.61|25.31|25.71|25.41|25.71|25.41|25.58|25.28|116
1641540600000|2022-01-07 07:30:00|25.72|25.42|25.74|25.44|25.8|25.5|25.69|25.39|162
1641540900000|2022-01-07 07:35:00|25.75|25.45|25.72|25.42|25.78|25.48|25.67|25.37|131
1641541200000|2022-01-07 07:40:00|25.73|25.43|25.65|25.35|25.73|25.43|25.61|25.31|147
1641541500000|2022-01-07 07:45:00|25.66|25.36|25.79|25.49|25.79|25.49|25.66|25.36|149
1641541800000|2022-01-07 07:50:00|25.78|25.48|25.86|25.56|25.89|25.59|25.78|25.48|145
1641542100000|2022-01-07 07:55:00|25.85|25.55|25.87|25.57|25.89|25.59|25.79|25.49|126
1641542400000|2022-01-07 08:00:00|25.86|25.56|26|25.7|26.01|25.71|25.8|25.5|200
1641542700000|2022-01-07 08:05:00|26.02|25.72|25.91|25.61|26.02|25.72|25.89|25.59|100
1641543000000|2022-01-07 08:10:00|25.9|25.6|25.98|25.68|25.98|25.68|25.85|25.55|121
1641543300000|2022-01-07 08:15:00|25.97|25.67|25.89|25.59|25.97|25.67|25.87|25.57|107
1641543600000|2022-01-07 08:20:00|25.9|25.6|25.98|25.68|26.02|25.72|25.89|25.59|117
1641543900000|2022-01-07 08:25:00|25.99|25.69|26.42|26.12|26.51|26.21|25.96|25.66|376
1641544200000|2022-01-07 08:30:00|26.43|26.13|26.44|26.14|26.59|26.29|26.38|26.08|256
1641544500000|2022-01-07 08:35:00|26.43|26.13|26.46|26.16|26.47|26.17|26.31|26.01|202
1641544800000|2022-01-07 08:40:00|26.45|26.15|26.39|26.09|26.45|26.15|26.32|26.02|177
1641545100000|2022-01-07 08:45:00|26.38|26.08|26.32|26.02|26.39|26.09|26.27|25.97|150
1641545400000|2022-01-07 08:50:00|26.31|26.01|26.28|25.98|26.38|26.08|26.28|25.98|110
1641545700000|2022-01-07 08:55:00|26.27|25.97|26.24|25.94|26.32|26.02|26.2|25.9|102
1641546000000|2022-01-07 09:00:00|26.23|25.93|26.27|25.97|26.32|26.02|26.23|25.93|89
1641546300000|2022-01-07 09:05:00|26.26|25.96|26.33|26.03|26.38|26.08|26.26|25.96|126
1641546600000|2022-01-07 09:10:00|26.32|26.02|26.43|26.13|26.43|26.13|26.32|26.02|120
1641546900000|2022-01-07 09:15:00|26.42|26.12|26.47|26.17|26.47|26.17|26.37|26.07|143
1641547200000|2022-01-07 09:20:00|26.46|26.16|26.43|26.13|26.47|26.17|26.41|26.11|152
1641547500000|2022-01-07 09:25:00|26.44|26.14|26.45|26.15|26.51|26.21|26.44|26.14|108
1641547800000|2022-01-07 09:30:00|26.46|26.16|26.51|26.21|26.54|26.24|26.45|26.15|88
1641548100000|2022-01-07 09:35:00|26.5|26.2|26.55|26.25|26.58|26.28|26.49|26.19|102
1641548400000|2022-01-07 09:40:00|26.54|26.24|26.48|26.18|26.55|26.25|26.48|26.18|95
1641548700000|2022-01-07 09:45:00|26.47|26.17|26.47|26.17|26.52|26.22|26.46|26.16|78
1641549000000|2022-01-07 09:50:00|26.48|26.18|26.46|26.16|26.51|26.21|26.44|26.14|62
1641549300000|2022-01-07 09:55:00|26.45|26.15|26.43|26.13|26.49|26.19|26.39|26.09|105
1641549600000|2022-01-07 10:00:00|26.42|26.12|26.51|26.21|26.51|26.21|26.39|26.09|122
1641549900000|2022-01-07 10:05:00|26.52|26.22|26.55|26.25|26.56|26.26|26.49|26.19|94
1641550200000|2022-01-07 10:10:00|26.54|26.24|26.54|26.24|26.6|26.3|26.53|26.23|99
1641550500000|2022-01-07 10:15:00|26.56|26.26|26.54|26.24|26.56|26.26|26.51|26.21|135
1641550800000|2022-01-07 10:20:00|26.55|26.25|26.48|26.18|26.55|26.25|26.46|26.16|116
1641551100000|2022-01-07 10:25:00|26.49|26.19|26.45|26.15|26.53|26.23|26.45|26.15|123
1641551400000|2022-01-07 10:30:00|26.44|26.14|26.46|26.16|26.48|26.18|26.43|26.13|109
1641551700000|2022-01-07 10:35:00|26.47|26.17|26.41|26.11|26.48|26.18|26.4|26.1|95
1641552000000|2022-01-07 10:40:00|26.4|26.1|26.4|26.1|26.44|26.14|26.38|26.08|117
1641552300000|2022-01-07 10:45:00|26.39|26.09|26.44|26.14|26.46|26.16|26.37|26.07|99
1641552600000|2022-01-07 10:50:00|26.45|26.15|26.3|26|26.45|26.15|26.3|26|93
1641552900000|2022-01-07 10:55:00|26.31|26.01|26.29|25.99|26.39|26.09|26.29|25.99|185
1641553200000|2022-01-07 11:00:00|26.3|26|26.3|26|26.36|26.06|26.3|26|139
1641553500000|2022-01-07 11:05:00|26.31|26.01|26.37|26.07|26.39|26.09|26.3|26|123
1641553800000|2022-01-07 11:10:00|26.38|26.08|26.39|26.09|26.42|26.12|26.35|26.05|89
1641554100000|2022-01-07 11:15:00|26.38|26.08|26.44|26.14|26.49|26.19|26.37|26.07|101
1641554400000|2022-01-07 11:20:00|26.43|26.13|26.41|26.11|26.45|26.15|26.4|26.1|89
1641554700000|2022-01-07 11:25:00|26.4|26.1|26.35|26.05|26.4|26.1|26.33|26.03|76
1641555000000|2022-01-07 11:30:00|26.34|26.04|26.39|26.09|26.39|26.09|26.3|26|74
1641555300000|2022-01-07 11:35:00|26.38|26.08|26.36|26.06|26.39|26.09|26.3|26|113
1641555600000|2022-01-07 11:40:00|26.35|26.05|26.36|26.06|26.37|26.07|26.31|26.01|72
1641555900000|2022-01-07 11:45:00|26.37|26.07|26.44|26.14|26.49|26.19|26.37|26.07|116
1641556200000|2022-01-07 11:50:00|26.45|26.15|26.35|26.05|26.45|26.15|26.34|26.04|85
1641556500000|2022-01-07 11:55:00|26.34|26.04|26.34|26.04|26.38|26.08|26.29|25.99|85
1641556800000|2022-01-07 12:00:00|26.35|26.05|26.49|26.19|26.49|26.19|26.34|26.04|149
1641557100000|2022-01-07 12:05:00|26.48|26.18|26.46|26.16|26.48|26.18|26.43|26.13|85
1641557400000|2022-01-07 12:10:00|26.45|26.15|26.48|26.18|26.48|26.18|26.42|26.12|113
1641557700000|2022-01-07 12:15:00|26.49|26.19|26.51|26.21|26.52|26.22|26.44|26.14|121
1641558000000|2022-01-07 12:20:00|26.5|26.2|26.45|26.15|26.52|26.22|26.44|26.14|107
1641558300000|2022-01-07 12:25:00|26.44|26.14|26.55|26.25|26.56|26.26|26.43|26.13|113
1641558600000|2022-01-07 12:30:00|26.56|26.26|26.58|26.28|26.63|26.33|26.55|26.25|113
1641558900000|2022-01-07 12:35:00|26.57|26.27|26.61|26.31|26.64|26.34|26.53|26.23|77
1641559200000|2022-01-07 12:40:00|26.62|26.32|26.58|26.28|26.62|26.32|26.56|26.26|97
1641559500000|2022-01-07 12:45:00|26.57|26.27|26.54|26.24|26.59|26.29|26.54|26.24|64
1641559800000|2022-01-07 12:50:00|26.55|26.25|26.46|26.16|26.55|26.25|26.45|26.15|52
1641560100000|2022-01-07 12:55:00|26.47|26.17|26.51|26.21|26.53|26.23|26.47|26.17|83
1641560400000|2022-01-07 13:00:00|26.5|26.2|26.52|26.22|26.6|26.3|26.49|26.19|114
1641560700000|2022-01-07 13:05:00|26.51|26.21|26.43|26.13|26.53|26.23|26.41|26.11|90
1641561000000|2022-01-07 13:10:00|26.42|26.12|26.38|26.08|26.45|26.15|26.35|26.05|93
1641561300000|2022-01-07 13:15:00|26.37|26.07|26.42|26.12|26.48|26.18|26.35|26.05|140
1641561600000|2022-01-07 13:20:00|26.41|26.11|26.45|26.15|26.46|26.16|26.4|26.1|105
1641561900000|2022-01-07 13:25:00|26.46|26.16|26.47|26.17|26.48|26.18|26.4|26.1|108
1641562200000|2022-01-07 13:30:00|26.48|26.18|26.64|26.34|26.73|26.43|26.48|26.18|261
1641562500000|2022-01-07 13:35:00|26.65|26.35|26.12|25.82|26.68|26.38|26.09|25.79|299
1641562800000|2022-01-07 13:40:00|26.11|25.81|25.9|25.6|26.15|25.85|25.68|25.38|447
1641563100000|2022-01-07 13:45:00|25.91|25.61|26.05|25.75|26.12|25.82|25.83|25.53|286
1641563400000|2022-01-07 13:50:00|26.04|25.74|25.92|25.62|26.1|25.8|25.92|25.62|247
1641563700000|2022-01-07 13:55:00|25.91|25.61|26.01|25.71|26.03|25.73|25.88|25.58|217
1641564000000|2022-01-07 14:00:00|26|25.7|26.01|25.71|26.06|25.76|25.94|25.64|228
1641564300000|2022-01-07 14:05:00|26.02|25.72|26.17|25.87|26.18|25.88|26|25.7|114
1641564600000|2022-01-07 14:10:00|26.18|25.88|26.19|25.89|26.2|25.9|26.1|25.8|132
1641564900000|2022-01-07 14:15:00|26.2|25.9|26.24|25.94|26.25|25.95|26.15|25.85|155
1641565200000|2022-01-07 14:20:00|26.25|25.95|26.17|25.87|26.26|25.96|26.17|25.87|111
1641565500000|2022-01-07 14:25:00|26.16|25.86|26.18|25.88|26.2|25.9|26.15|25.85|93
1641565800000|2022-01-07 14:30:00|26.19|25.89|26.02|25.72|26.22|25.92|26.01|25.71|175
1641566100000|2022-01-07 14:35:00|26.01|25.71|26.07|25.77|26.08|25.78|25.98|25.68|146
1641566400000|2022-01-07 14:40:00|26.08|25.78|26.25|25.95|26.25|25.95|26.05|25.75|164
1641566700000|2022-01-07 14:45:00|26.24|25.94|26.27|25.97|26.29|25.99|26.22|25.92|156
1641567000000|2022-01-07 14:50:00|26.26|25.96|26.41|26.11|26.44|26.14|26.18|25.88|191
1641567300000|2022-01-07 14:55:00|26.4|26.1|26.34|26.04|26.5|26.2|26.33|26.03|134
1641567600000|2022-01-07 15:00:00|26.33|26.03|26.24|25.94|26.36|26.06|26.22|25.92|159
1641567900000|2022-01-07 15:05:00|26.23|25.93|26.13|25.83|26.23|25.93|26.13|25.83|167
1641568200000|2022-01-07 15:10:00|26.14|25.84|26.22|25.92|26.29|25.99|26.13|25.83|183
1641568500000|2022-01-07 15:15:00|26.23|25.93|26.15|25.85|26.23|25.93|26.1|25.8|198
1641568800000|2022-01-07 15:20:00|26.14|25.84|26.16|25.86|26.24|25.94|26.09|25.79|204
1641569100000|2022-01-07 15:25:00|26.15|25.85|26.24|25.94|26.27|25.97|26.15|25.85|179
1641569400000|2022-01-07 15:30:00|26.23|25.93|26.21|25.91|26.29|25.99|26.2|25.9|167
1641569700000|2022-01-07 15:35:00|26.22|25.92|26.02|25.72|26.25|25.95|26.01|25.71|178
1641570000000|2022-01-07 15:40:00|26.03|25.73|25.94|25.64|26.07|25.77|25.92|25.62|193
1641570300000|2022-01-07 15:45:00|25.95|25.65|25.82|25.52|25.99|25.69|25.8|25.5|203
1641570600000|2022-01-07 15:50:00|25.81|25.51|25.82|25.52|25.86|25.56|25.53|25.23|359
1641570900000|2022-01-07 15:55:00|25.83|25.53|25.92|25.62|25.94|25.64|25.76|25.46|347
1641571200000|2022-01-07 16:00:00|25.91|25.61|25.96|25.66|26.06|25.76|25.91|25.61|272
1641571500000|2022-01-07 16:05:00|25.97|25.67|25.96|25.66|26.08|25.78|25.9|25.6|258
1641571800000|2022-01-07 16:10:00|25.97|25.67|25.79|25.49|25.97|25.67|25.73|25.43|281
1641572100000|2022-01-07 16:15:00|25.8|25.5|25.67|25.37|25.86|25.56|25.66|25.36|231
1641572400000|2022-01-07 16:20:00|25.68|25.38|25.79|25.49|25.82|25.52|25.65|25.35|209
1641572700000|2022-01-07 16:25:00|25.8|25.5|26.35|26.05|26.38|26.08|25.77|25.47|308
1641573000000|2022-01-07 16:30:00|26.36|26.06|26.33|26.03|26.41|26.11|26.27|25.97|243
1641573300000|2022-01-07 16:35:00|26.32|26.02|26.25|25.95|26.4|26.1|26.23|25.93|208
1641573600000|2022-01-07 16:40:00|26.26|25.96|26.33|26.03|26.35|26.05|26.25|25.95|148
1641573900000|2022-01-07 16:45:00|26.32|26.02|26.4|26.1|26.41|26.11|26.23|25.93|155
1641574200000|2022-01-07 16:50:00|26.39|26.09|26.43|26.13|26.44|26.14|26.35|26.05|145
1641574500000|2022-01-07 16:55:00|26.42|26.12|26.52|26.22|26.56|26.26|26.41|26.11|174
1641574800000|2022-01-07 17:00:00|26.51|26.21|26.38|26.08|26.52|26.22|26.38|26.08|158
1641575100000|2022-01-07 17:05:00|26.39|26.09|26.34|26.04|26.4|26.1|26.32|26.02|156
1641575400000|2022-01-07 17:10:00|26.35|26.05|26.37|26.07|26.41|26.11|26.33|26.03|152
1641575700000|2022-01-07 17:15:00|26.36|26.06|26.34|26.04|26.45|26.15|26.34|26.04|141
1641576000000|2022-01-07 17:20:00|26.35|26.05|26.28|25.98|26.35|26.05|26.25|25.95|141
1641576300000|2022-01-07 17:25:00|26.27|25.97|26.29|25.99|26.3|26|26.22|25.92|125
1641576600000|2022-01-07 17:30:00|26.28|25.98|26.18|25.88|26.3|26|26.18|25.88|129
1641576900000|2022-01-07 17:35:00|26.19|25.89|26.17|25.87|26.22|25.92|26.13|25.83|62
1641577200000|2022-01-07 17:40:00|26.18|25.88|26.2|25.9|26.22|25.92|26.15|25.85|166
1641577500000|2022-01-07 17:45:00|26.21|25.91|26.23|25.93|26.31|26.01|26.19|25.89|111
1641577800000|2022-01-07 17:50:00|26.22|25.92|26.28|25.98|26.28|25.98|26.2|25.9|113
1641578100000|2022-01-07 17:55:00|26.29|25.99|26.32|26.02|26.33|26.03|26.27|25.97|94
1641578400000|2022-01-07 18:00:00|26.33|26.03|26.28|25.98|26.35|26.05|26.25|25.95|140
1641578700000|2022-01-07 18:05:00|26.29|25.99|26.11|25.81|26.29|25.99|26.11|25.81|123
1641579000000|2022-01-07 18:10:00|26.12|25.82|26.14|25.84|26.15|25.85|26.1|25.8|75
1641579300000|2022-01-07 18:15:00|26.13|25.83|26.05|25.75|26.18|25.88|26.05|25.75|107
1641579600000|2022-01-07 18:20:00|26.06|25.76|25.98|25.68|26.08|25.78|25.96|25.66|97
1641579900000|2022-01-07 18:25:00|25.99|25.69|25.93|25.63|26.01|25.71|25.93|25.63|143
1641580200000|2022-01-07 18:30:00|25.94|25.64|26.06|25.76|26.11|25.81|25.93|25.63|115
1641580500000|2022-01-07 18:35:00|26.07|25.77|25.98|25.68|26.09|25.79|25.97|25.67|74
1641580800000|2022-01-07 18:40:00|25.99|25.69|25.95|25.65|26.03|25.73|25.94|25.64|83
1641581100000|2022-01-07 18:45:00|25.94|25.64|25.83|25.53|25.96|25.66|25.83|25.53|106
1641581400000|2022-01-07 18:50:00|25.84|25.54|25.89|25.59|25.93|25.63|25.8|25.5|152
1641581700000|2022-01-07 18:55:00|25.9|25.6|25.95|25.65|25.99|25.69|25.9|25.6|115
1641582000000|2022-01-07 19:00:00|25.96|25.66|25.93|25.63|26.02|25.72|25.93|25.63|95
1641582300000|2022-01-07 19:05:00|25.92|25.62|25.82|25.52|25.93|25.63|25.82|25.52|157
1641582600000|2022-01-07 19:10:00|25.83|25.53|25.83|25.53|25.88|25.58|25.81|25.51|105
1641582900000|2022-01-07 19:15:00|25.84|25.54|25.91|25.61|25.93|25.63|25.84|25.54|100
1641583200000|2022-01-07 19:20:00|25.9|25.6|25.89|25.59|25.91|25.61|25.85|25.55|110
1641583500000|2022-01-07 19:25:00|25.88|25.58|25.98|25.68|26|25.7|25.87|25.57|126
1641583800000|2022-01-07 19:30:00|25.97|25.67|26.06|25.76|26.08|25.78|25.97|25.67|108
1641584100000|2022-01-07 19:35:00|26.05|25.75|26.14|25.84|26.14|25.84|26.04|25.74|124
1641584400000|2022-01-07 19:40:00|26.13|25.83|26.13|25.83|26.15|25.85|26.1|25.8|121
1641584700000|2022-01-07 19:45:00|26.14|25.84|26.16|25.86|26.2|25.9|26.09|25.79|105
1641585000000|2022-01-07 19:50:00|26.17|25.87|26.15|25.85|26.17|25.87|26.11|25.81|101
1641585300000|2022-01-07 19:55:00|26.14|25.84|26.05|25.75|26.16|25.86|26.04|25.74|101
1641585600000|2022-01-07 20:00:00|26.06|25.76|26.15|25.85|26.15|25.85|26.05|25.75|126
1641585900000|2022-01-07 20:05:00|26.14|25.84|26.09|25.79|26.16|25.86|26.09|25.79|76
1641586200000|2022-01-07 20:10:00|26.1|25.8|25.96|25.66|26.1|25.8|25.94|25.64|87
1641586500000|2022-01-07 20:15:00|25.95|25.65|25.91|25.61|25.98|25.68|25.9|25.6|103
1641586800000|2022-01-07 20:20:00|25.9|25.6|25.81|25.51|25.96|25.66|25.81|25.51|130
1641587100000|2022-01-07 20:25:00|25.8|25.5|25.8|25.5|25.84|25.54|25.77|25.47|135
1641587400000|2022-01-07 20:30:00|25.79|25.49|25.88|25.58|25.92|25.62|25.79|25.49|156
1641587700000|2022-01-07 20:35:00|25.89|25.59|25.96|25.66|25.99|25.69|25.87|25.57|116
1641588000000|2022-01-07 20:40:00|25.97|25.67|25.91|25.61|25.97|25.67|25.88|25.58|105
1641588300000|2022-01-07 20:45:00|25.92|25.62|25.96|25.66|25.97|25.67|25.88|25.58|122
1641588600000|2022-01-07 20:50:00|25.97|25.67|26.02|25.72|26.05|25.75|25.95|25.65|129
1641588900000|2022-01-07 20:55:00|26.01|25.71|26|25.7|26.08|25.78|25.99|25.69|97
1641589200000|2022-01-07 21:00:00|25.99|25.69|26.04|25.74|26.07|25.77|25.99|25.69|57
1641589500000|2022-01-07 21:05:00|26.05|25.75|25.91|25.61|26.07|25.77|25.91|25.61|70
1641589800000|2022-01-07 21:10:00|25.94|25.64|25.89|25.59|25.95|25.65|25.89|25.59|55
1641590100000|2022-01-07 21:15:00|25.9|25.6|25.9|25.6|25.94|25.64|25.88|25.58|75
1641590400000|2022-01-07 21:20:00|25.91|25.61|25.95|25.65|25.95|25.65|25.88|25.58|119
1641590700000|2022-01-07 21:25:00|25.94|25.64|25.87|25.57|25.96|25.66|25.86|25.56|74
1641591000000|2022-01-07 21:30:00|25.88|25.58|25.86|25.56|25.94|25.64|25.85|25.55|75
1641591300000|2022-01-07 21:35:00|25.85|25.55|26.01|25.71|26.01|25.71|25.84|25.54|115
1641591600000|2022-01-07 21:40:00|26.02|25.72|25.96|25.66|26.02|25.72|25.92|25.62|92
1641591900000|2022-01-07 21:45:00|25.95|25.65|25.94|25.64|25.96|25.66|25.89|25.59|45
1641592200000|2022-01-07 21:50:00|25.95|25.65|25.92|25.62|25.98|25.68|25.91|25.61|88
1641592500000|2022-01-07 21:55:00|25.91|25.61|25.94|25.64|25.96|25.66|25.91|25.61|60
1641628800000|2022-01-08 08:00:00|26.21|25.91|26.25|25.95|26.25|25.95|26.2|25.9|67
1641629100000|2022-01-08 08:05:00|26.26|25.96|26.29|25.99|26.31|26.01|26.18|25.88|94
1641629400000|2022-01-08 08:10:00|26.21|25.91|26.36|26.06|26.38|26.08|26.2|25.9|62
1641629700000|2022-01-08 08:15:00|26.35|26.05|26.36|26.06|26.38|26.08|26.26|25.96|85
1641630000000|2022-01-08 08:20:00|26.37|26.07|26.37|26.07|26.38|26.08|26.24|25.94|56
1641630300000|2022-01-08 08:25:00|26.36|26.06|26.3|26|26.37|26.07|26.28|25.98|38
1641630600000|2022-01-08 08:30:00|26.29|25.99|26.26|25.96|26.33|26.03|26.16|25.86|90
1641630900000|2022-01-08 08:35:00|26.27|25.97|26.27|25.97|26.28|25.98|26.2|25.9|73
1641631200000|2022-01-08 08:40:00|26.26|25.96|26.29|25.99|26.31|26.01|26.26|25.96|62
1641631500000|2022-01-08 08:45:00|26.28|25.98|26.33|26.03|26.33|26.03|26.21|25.91|68
1641631800000|2022-01-08 08:50:00|26.32|26.02|26.33|26.03|26.33|26.03|26.24|25.94|28
1641632100000|2022-01-08 08:55:00|26.32|26.02|26.29|25.99|26.32|26.02|26.28|25.98|64
1641632400000|2022-01-08 09:00:00|26.3|26|26.21|25.91|26.33|26.03|26.21|25.91|130
1641632700000|2022-01-08 09:05:00|26.22|25.92|26.34|26.04|26.35|26.05|26.22|25.92|49
1641633000000|2022-01-08 09:10:00|26.33|26.03|26.35|26.05|26.35|26.05|26.25|25.95|29
1641633300000|2022-01-08 09:15:00|26.34|26.04|26.33|26.03|26.35|26.05|26.28|25.98|62
1641633600000|2022-01-08 09:20:00|26.32|26.02|26.3|26|26.32|26.02|26.26|25.96|35
1641633900000|2022-01-08 09:25:00|26.31|26.01|26.31|26.01|26.31|26.01|26.21|25.91|89
1641634200000|2022-01-08 09:30:00|26.3|26|26.24|25.94|26.3|26|26.21|25.91|75
1641634500000|2022-01-08 09:35:00|26.25|25.95|26.24|25.94|26.26|25.96|26.17|25.87|68
1641634800000|2022-01-08 09:40:00|26.25|25.95|26.31|26.01|26.33|26.03|26.19|25.89|83
1641635100000|2022-01-08 09:45:00|26.32|26.02|26.3|26|26.32|26.02|26.25|25.95|50
1641635400000|2022-01-08 09:50:00|26.31|26.01|26.34|26.04|26.34|26.04|26.25|25.95|119
1641635700000|2022-01-08 09:55:00|26.33|26.03|26.33|26.03|26.35|26.05|26.28|25.98|71
1641636000000|2022-01-08 10:00:00|26.34|26.04|26.29|25.99|26.35|26.05|26.22|25.92|64
1641636300000|2022-01-08 10:05:00|26.28|25.98|26.3|26|26.34|26.04|26.28|25.98|95
1641636600000|2022-01-08 10:10:00|26.31|26.01|26.26|25.96|26.32|26.02|26.25|25.95|126
1641636900000|2022-01-08 10:15:00|26.25|25.95|26.26|25.96|26.29|25.99|26.19|25.89|59
1641637200000|2022-01-08 10:20:00|26.25|25.95|26.28|25.98|26.29|25.99|26.17|25.87|75
1641637500000|2022-01-08 10:25:00|26.27|25.97|26.28|25.98|26.33|26.03|26.19|25.89|86
1641637800000|2022-01-08 10:30:00|26.29|25.99|26.28|25.98|26.35|26.05|26.26|25.96|48
1641638100000|2022-01-08 10:35:00|26.27|25.97|26.3|26|26.35|26.05|26.27|25.97|60
1641638400000|2022-01-08 10:40:00|26.31|26.01|26.27|25.97|26.31|26.01|26.22|25.92|93
1641638700000|2022-01-08 10:45:00|26.22|25.92|26.18|25.88|26.26|25.96|26.12|25.82|103
1641639000000|2022-01-08 10:50:00|26.17|25.87|26.23|25.93|26.26|25.96|26.13|25.83|87
1641639300000|2022-01-08 10:55:00|26.24|25.94|26.25|25.95|26.26|25.96|26.2|25.9|56
1641639600000|2022-01-08 11:00:00|26.26|25.96|26.17|25.87|26.26|25.96|26.15|25.85|85
1641639900000|2022-01-08 11:05:00|26.18|25.88|26.2|25.9|26.2|25.9|26.11|25.81|89
1641640200000|2022-01-08 11:10:00|26.19|25.89|26.17|25.87|26.2|25.9|26.12|25.82|65
1641640500000|2022-01-08 11:15:00|26.16|25.86|26.19|25.89|26.2|25.9|26.09|25.79|97
1641640800000|2022-01-08 11:20:00|26.18|25.88|26.13|25.83|26.19|25.89|26.07|25.77|72
1641641100000|2022-01-08 11:25:00|26.14|25.84|26.11|25.81|26.14|25.84|26.06|25.76|81
1641641400000|2022-01-08 11:30:00|26.12|25.82|26.04|25.74|26.15|25.85|26|25.7|124
1641641700000|2022-01-08 11:35:00|26.03|25.73|26.04|25.74|26.05|25.75|25.99|25.69|72
1641642000000|2022-01-08 11:40:00|26.05|25.75|26.13|25.83|26.14|25.84|26.04|25.74|69
1641642300000|2022-01-08 11:45:00|26.14|25.84|26.11|25.81|26.15|25.85|26.1|25.8|26
1641642600000|2022-01-08 11:50:00|26.12|25.82|26.16|25.86|26.16|25.86|26.1|25.8|33
1641642900000|2022-01-08 11:55:00|26.17|25.87|26.15|25.85|26.17|25.87|26.1|25.8|51
1641643200000|2022-01-08 12:00:00|26.16|25.86|26.18|25.88|26.18|25.88|26.05|25.75|62
1641643500000|2022-01-08 12:05:00|26.17|25.87|26.2|25.9|26.26|25.96|26.17|25.87|51
1641643800000|2022-01-08 12:10:00|26.24|25.94|26.27|25.97|26.29|25.99|26.18|25.88|57
1641644100000|2022-01-08 12:15:00|26.28|25.98|26.22|25.92|26.28|25.98|26.2|25.9|101
1641644400000|2022-01-08 12:20:00|26.21|25.91|26.13|25.83|26.23|25.93|26.13|25.83|67
1641644700000|2022-01-08 12:25:00|26.17|25.87|26.24|25.94|26.25|25.95|26.17|25.87|78
1641645000000|2022-01-08 12:30:00|26.25|25.95|26.19|25.89|26.25|25.95|26.12|25.82|118
1641645300000|2022-01-08 12:35:00|26.18|25.88|26.14|25.84|26.2|25.9|26.14|25.84|38
1641645600000|2022-01-08 12:40:00|26.13|25.83|26.09|25.79|26.14|25.84|26.07|25.77|91
1641645900000|2022-01-08 12:45:00|26.08|25.78|26.08|25.78|26.11|25.81|26.07|25.77|85
1641646200000|2022-01-08 12:50:00|26.09|25.79|26.12|25.82|26.14|25.84|26.07|25.77|40
1641646500000|2022-01-08 12:55:00|26.13|25.83|26.13|25.83|26.16|25.86|26.1|25.8|31
1641646800000|2022-01-08 13:00:00|26.12|25.82|26.2|25.9|26.21|25.91|26.06|25.76|47
1641647100000|2022-01-08 13:05:00|26.19|25.89|26.17|25.87|26.21|25.91|26.1|25.8|63
1641647400000|2022-01-08 13:10:00|26.18|25.88|26.26|25.96|26.27|25.97|26.12|25.82|83
1641647700000|2022-01-08 13:15:00|26.27|25.97|26.26|25.96|26.27|25.97|26.18|25.88|84
1641648000000|2022-01-08 13:20:00|26.25|25.95|26.3|26|26.34|26.04|26.24|25.94|106
1641648300000|2022-01-08 13:25:00|26.31|26.01|26.39|26.09|26.4|26.1|26.29|25.99|97
1641648600000|2022-01-08 13:30:00|26.4|26.1|26.36|26.06|26.42|26.12|26.31|26.01|77
1641648900000|2022-01-08 13:35:00|26.37|26.07|26.38|26.08|26.42|26.12|26.36|26.06|74
1641649200000|2022-01-08 13:40:00|26.37|26.07|26.47|26.17|26.47|26.17|26.37|26.07|86
1641649500000|2022-01-08 13:45:00|26.48|26.18|26.48|26.18|26.55|26.25|26.46|26.16|108
1641649800000|2022-01-08 13:50:00|26.49|26.19|26.45|26.15|26.53|26.23|26.44|26.14|88
1641650100000|2022-01-08 13:55:00|26.44|26.14|26.4|26.1|26.45|26.15|26.35|26.05|89
1641650400000|2022-01-08 14:00:00|26.39|26.09|26.45|26.15|26.46|26.16|26.38|26.08|70
1641650700000|2022-01-08 14:05:00|26.46|26.16|26.5|26.2|26.5|26.2|26.41|26.11|91
1641651000000|2022-01-08 14:10:00|26.51|26.21|26.51|26.21|26.52|26.22|26.49|26.19|59
1641651300000|2022-01-08 14:15:00|26.52|26.22|26.47|26.17|26.55|26.25|26.47|26.17|56
1641651600000|2022-01-08 14:20:00|26.46|26.16|26.49|26.19|26.49|26.19|26.42|26.12|56
1641651900000|2022-01-08 14:25:00|26.48|26.18|26.58|26.28|26.6|26.3|26.48|26.18|69
1641652200000|2022-01-08 14:30:00|26.57|26.27|26.46|26.16|26.59|26.29|26.45|26.15|70
1641652500000|2022-01-08 14:35:00|26.45|26.15|26.48|26.18|26.49|26.19|26.42|26.12|116
1641652800000|2022-01-08 14:40:00|26.47|26.17|26.48|26.18|26.52|26.22|26.46|26.16|108
1641653100000|2022-01-08 14:45:00|26.47|26.17|26.42|26.12|26.47|26.17|26.41|26.11|110
1641653400000|2022-01-08 14:50:00|26.41|26.11|26.39|26.09|26.42|26.12|26.37|26.07|61
1641653700000|2022-01-08 14:55:00|26.4|26.1|26.27|25.97|26.42|26.12|26.26|25.96|94
1641654000000|2022-01-08 15:00:00|26.28|25.98|26.02|25.72|26.33|26.03|26.02|25.72|177
1641654300000|2022-01-08 15:05:00|26.03|25.73|26.04|25.74|26.06|25.76|25.93|25.63|161
1641654600000|2022-01-08 15:10:00|26.05|25.75|25.98|25.68|26.07|25.77|25.93|25.63|118
1641654900000|2022-01-08 15:15:00|25.99|25.69|26.07|25.77|26.1|25.8|25.99|25.69|128
1641655200000|2022-01-08 15:20:00|26.06|25.76|26.03|25.73|26.11|25.81|26.02|25.72|114
1641655500000|2022-01-08 15:25:00|26.04|25.74|26.06|25.76|26.08|25.78|26|25.7|96
1641655800000|2022-01-08 15:30:00|26.05|25.75|25.87|25.57|26.1|25.8|25.87|25.57|138
1641656100000|2022-01-08 15:35:00|25.88|25.58|26.02|25.72|26.03|25.73|25.88|25.58|131
1641656400000|2022-01-08 15:40:00|26.03|25.73|26.06|25.76|26.06|25.76|26|25.7|90
1641656700000|2022-01-08 15:45:00|26.05|25.75|26.08|25.78|26.09|25.79|26.02|25.72|74
1641657000000|2022-01-08 15:50:00|26.09|25.79|26.06|25.76|26.14|25.84|26.05|25.75|115
1641657300000|2022-01-08 15:55:00|26.05|25.75|26.07|25.77|26.1|25.8|26.03|25.73|115
1641657600000|2022-01-08 16:00:00|26.08|25.78|25.95|25.65|26.08|25.78|25.9|25.6|140
1641657900000|2022-01-08 16:05:00|25.96|25.66|26.1|25.8|26.11|25.81|25.93|25.63|140
1641658200000|2022-01-08 16:10:00|26.11|25.81|26.18|25.88|26.2|25.9|26.1|25.8|126
1641658500000|2022-01-08 16:15:00|26.19|25.89|26.16|25.86|26.22|25.92|26.16|25.86|74
1641658800000|2022-01-08 16:20:00|26.17|25.87|26.14|25.84|26.2|25.9|26.13|25.83|102
1641659100000|2022-01-08 16:25:00|26.13|25.83|26.02|25.72|26.14|25.84|25.96|25.66|153
1641659400000|2022-01-08 16:30:00|26.01|25.71|25.87|25.57|26.02|25.72|25.83|25.53|160
1641659700000|2022-01-08 16:35:00|25.88|25.58|25.84|25.54|25.9|25.6|25.8|25.5|127
1641660000000|2022-01-08 16:40:00|25.85|25.55|25.8|25.5|25.85|25.55|25.75|25.45|128
1641660300000|2022-01-08 16:45:00|25.81|25.51|25.83|25.53|25.84|25.54|25.68|25.38|147
1641660600000|2022-01-08 16:50:00|25.82|25.52|25.85|25.55|25.88|25.58|25.8|25.5|119
1641660900000|2022-01-08 16:55:00|25.84|25.54|25.78|25.48|25.87|25.57|25.72|25.42|146
1641661200000|2022-01-08 17:00:00|25.77|25.47|25.71|25.41|25.83|25.53|25.68|25.38|205
1641661500000|2022-01-08 17:05:00|25.7|25.4|25.71|25.41|25.77|25.47|25.69|25.39|166
1641661800000|2022-01-08 17:10:00|25.7|25.4|25.63|25.33|25.71|25.41|25.62|25.32|134
1641662100000|2022-01-08 17:15:00|25.64|25.34|25.74|25.44|25.75|25.45|25.64|25.34|157
1641662400000|2022-01-08 17:20:00|25.73|25.43|25.75|25.45|25.76|25.46|25.71|25.41|97
1641662700000|2022-01-08 17:25:00|25.76|25.46|25.78|25.48|25.8|25.5|25.76|25.46|93
1641663000000|2022-01-08 17:30:00|25.77|25.47|25.63|25.33|25.77|25.47|25.62|25.32|121
1641663300000|2022-01-08 17:35:00|25.62|25.32|25.57|25.27|25.63|25.33|25.47|25.17|142
1641663600000|2022-01-08 17:40:00|25.58|25.28|25.49|25.19|25.6|25.3|25.35|25.05|200
1641663900000|2022-01-08 17:45:00|25.48|25.18|25.45|25.15|25.6|25.3|25.41|25.11|157
1641664200000|2022-01-08 17:50:00|25.44|25.14|25.43|25.13|25.49|25.19|25.38|25.08|151
1641664500000|2022-01-08 17:55:00|25.44|25.14|25.31|25.01|25.44|25.14|25.29|24.99|207
1641664800000|2022-01-08 18:00:00|25.32|25.02|25.25|24.95|25.47|25.17|25.22|24.92|231
1641665100000|2022-01-08 18:05:00|25.26|24.96|25.17|24.87|25.28|24.98|25.1|24.8|230
1641665400000|2022-01-08 18:10:00|25.16|24.86|25.14|24.84|25.18|24.88|24.89|24.59|288
1641665700000|2022-01-08 18:15:00|25.15|24.85|25.27|24.97|25.38|25.08|25.08|24.78|273
1641666000000|2022-01-08 18:20:00|25.26|24.96|25.46|25.16|25.48|25.18|25.25|24.95|184
1641666300000|2022-01-08 18:25:00|25.47|25.17|25.4|25.1|25.56|25.26|25.35|25.05|185
1641666600000|2022-01-08 18:30:00|25.39|25.09|25.44|25.14|25.45|25.15|25.3|25|176
1641666900000|2022-01-08 18:35:00|25.43|25.13|25.28|24.98|25.43|25.13|25.26|24.96|137
1641667200000|2022-01-08 18:40:00|25.27|24.97|25.21|24.91|25.33|25.03|25.17|24.87|162
1641667500000|2022-01-08 18:45:00|25.22|24.92|25.15|24.85|25.28|24.98|25.09|24.79|143
1641667800000|2022-01-08 18:50:00|25.14|24.84|25.05|24.75|25.16|24.86|25.04|24.74|139
1641668100000|2022-01-08 18:55:00|25.06|24.76|24.9|24.6|25.1|24.8|24.89|24.59|230
1641668400000|2022-01-08 19:00:00|24.89|24.59|24.97|24.67|25.07|24.77|24.84|24.54|276
1641668700000|2022-01-08 19:05:00|24.96|24.66|25.14|24.84|25.19|24.89|24.94|24.64|234
1641669000000|2022-01-08 19:10:00|25.15|24.85|25.13|24.83|25.16|24.86|25|24.7|196
1641669300000|2022-01-08 19:15:00|25.14|24.84|24.94|24.64|25.16|24.86|24.94|24.64|141
1641669600000|2022-01-08 19:20:00|24.93|24.63|24.91|24.61|24.98|24.68|24.88|24.58|162
1641669900000|2022-01-08 19:25:00|24.9|24.6|25.02|24.72|25.06|24.76|24.89|24.59|133
1641670200000|2022-01-08 19:30:00|25.01|24.71|25.1|24.8|25.1|24.8|24.98|24.68|137
1641670500000|2022-01-08 19:35:00|25.09|24.79|25.04|24.74|25.13|24.83|25.04|24.74|130
1641670800000|2022-01-08 19:40:00|25.03|24.73|24.99|24.69|25.11|24.81|24.98|24.68|129
1641671100000|2022-01-08 19:45:00|25|24.7|24.96|24.66|25.05|24.75|24.96|24.66|162
1641671400000|2022-01-08 19:50:00|24.95|24.65|24.99|24.69|25.07|24.77|24.95|24.65|141
1641671700000|2022-01-08 19:55:00|24.98|24.68|25.12|24.82|25.2|24.9|24.96|24.66|175
1641672000000|2022-01-08 20:00:00|25.11|24.81|25.17|24.87|25.21|24.91|25.1|24.8|187
1641672300000|2022-01-08 20:05:00|25.16|24.86|25.11|24.81|25.18|24.88|25.03|24.73|179
1641672600000|2022-01-08 20:10:00|25.12|24.82|25.02|24.72|25.12|24.82|24.97|24.67|143
1641672900000|2022-01-08 20:15:00|25.01|24.71|25.04|24.74|25.05|24.75|24.96|24.66|118
1641673200000|2022-01-08 20:20:00|25.05|24.75|25.07|24.77|25.08|24.78|24.97|24.67|119
1641673500000|2022-01-08 20:25:00|25.08|24.78|25.17|24.87|25.19|24.89|25.05|24.75|150
1641673800000|2022-01-08 20:30:00|25.16|24.86|25.2|24.9|25.21|24.91|25.12|24.82|121
1641674100000|2022-01-08 20:35:00|25.19|24.89|25.19|24.89|25.29|24.99|25.18|24.88|106
1641674400000|2022-01-08 20:40:00|25.18|24.88|25.17|24.87|25.21|24.91|25.15|24.85|103
1641674700000|2022-01-08 20:45:00|25.18|24.88|25.13|24.83|25.2|24.9|25.11|24.81|95
1641675000000|2022-01-08 20:50:00|25.12|24.82|25.05|24.75|25.14|24.84|25.05|24.75|122
1641675300000|2022-01-08 20:55:00|25.04|24.74|25.07|24.77|25.11|24.81|25.03|24.73|80
1641675600000|2022-01-08 21:00:00|25.08|24.78|25.18|24.88|25.2|24.9|25.04|24.74|131
1641675900000|2022-01-08 21:05:00|25.17|24.87|25.17|24.87|25.2|24.9|25.15|24.85|102
1641676200000|2022-01-08 21:10:00|25.18|24.88|25.18|24.88|25.22|24.92|25.15|24.85|122
1641676500000|2022-01-08 21:15:00|25.17|24.87|25.17|24.87|25.19|24.89|25.11|24.81|115
1641676800000|2022-01-08 21:20:00|25.18|24.88|25.32|25.02|25.38|25.08|25.18|24.88|133
1641677100000|2022-01-08 21:25:00|25.33|25.03|25.39|25.09|25.4|25.1|25.3|25|139
1641677400000|2022-01-08 21:30:00|25.38|25.08|25.46|25.16|25.49|25.19|25.36|25.06|141
1641677700000|2022-01-08 21:35:00|25.45|25.15|25.44|25.14|25.49|25.19|25.41|25.11|142
1641678000000|2022-01-08 21:40:00|25.45|25.15|25.63|25.33|25.68|25.38|25.44|25.14|188
1641678300000|2022-01-08 21:45:00|25.64|25.34|25.62|25.32|25.69|25.39|25.54|25.24|153
1641678600000|2022-01-08 21:50:00|25.61|25.31|25.56|25.26|25.63|25.33|25.54|25.24|182
1641678900000|2022-01-08 21:55:00|25.57|25.27|25.6|25.3|25.63|25.33|25.53|25.23|125
1641679200000|2022-01-08 22:00:00|25.59|25.29|25.66|25.36|25.67|25.37|25.56|25.26|121
1641679500000|2022-01-08 22:05:00|25.67|25.37|25.73|25.43|25.76|25.46|25.65|25.35|109
1641679800000|2022-01-08 22:10:00|25.74|25.44|25.79|25.49|25.86|25.56|25.71|25.41|126
1641680100000|2022-01-08 22:15:00|25.8|25.5|25.89|25.59|25.91|25.61|25.77|25.47|102
1641680400000|2022-01-08 22:20:00|25.87|25.57|25.92|25.62|25.96|25.66|25.87|25.57|87
1641680700000|2022-01-08 22:25:00|25.91|25.61|25.99|25.69|26|25.7|25.88|25.58|75
1641681000000|2022-01-08 22:30:00|26|25.7|25.91|25.61|26.04|25.74|25.9|25.6|78
1641681300000|2022-01-08 22:35:00|25.9|25.6|25.92|25.62|25.92|25.62|25.84|25.54|85
1641681600000|2022-01-08 22:40:00|25.93|25.63|26.02|25.72|26.02|25.72|25.92|25.62|50
1641681900000|2022-01-08 22:45:00|26.01|25.71|25.94|25.64|26.06|25.76|25.94|25.64|58
1641682200000|2022-01-08 22:50:00|25.93|25.63|25.95|25.65|25.99|25.69|25.9|25.6|94
1641682500000|2022-01-08 22:55:00|25.96|25.66|25.96|25.66|26|25.7|25.94|25.64|113
1641682800000|2022-01-08 23:00:00|25.97|25.67|25.84|25.54|25.97|25.67|25.82|25.52|138
1641683100000|2022-01-08 23:05:00|25.85|25.55|25.79|25.49|25.9|25.6|25.79|25.49|82
1641683400000|2022-01-08 23:10:00|25.78|25.48|25.78|25.48|25.81|25.51|25.75|25.45|97
1641683700000|2022-01-08 23:15:00|25.79|25.49|25.78|25.48|25.82|25.52|25.77|25.47|100
1641684000000|2022-01-08 23:20:00|25.77|25.47|25.72|25.42|25.78|25.48|25.7|25.4|74
1641684300000|2022-01-08 23:25:00|25.71|25.41|25.65|25.35|25.74|25.44|25.65|25.35|110
1641684600000|2022-01-08 23:30:00|25.66|25.36|25.71|25.41|25.73|25.43|25.66|25.36|120
1641684900000|2022-01-08 23:35:00|25.7|25.4|25.79|25.49|25.82|25.52|25.7|25.4|73
1641685200000|2022-01-08 23:40:00|25.8|25.5|25.82|25.52|25.85|25.55|25.79|25.49|70
1641685500000|2022-01-08 23:45:00|25.81|25.51|25.73|25.43|25.81|25.51|25.7|25.4|75
1641685800000|2022-01-08 23:50:00|25.72|25.42|25.7|25.4|25.73|25.43|25.66|25.36|96
1641686100000|2022-01-08 23:55:00|25.71|25.41|25.66|25.36|25.71|25.41|25.61|25.31|100
1641686400000|2022-01-09 00:00:00|25.65|25.35|25.56|25.26|25.69|25.39|25.54|25.24|141
1641686700000|2022-01-09 00:05:00|25.55|25.25|25.51|25.21|25.57|25.27|25.46|25.16|118
1641687000000|2022-01-09 00:10:00|25.5|25.2|25.62|25.32|25.68|25.38|25.47|25.17|154
1641687300000|2022-01-09 00:15:00|25.63|25.33|25.67|25.37|25.71|25.41|25.63|25.33|91
1641687600000|2022-01-09 00:20:00|25.66|25.36|25.65|25.35|25.66|25.36|25.59|25.29|105
1641687900000|2022-01-09 00:25:00|25.64|25.34|25.59|25.29|25.68|25.38|25.58|25.28|108
1641688200000|2022-01-09 00:30:00|25.6|25.3|25.64|25.34|25.68|25.38|25.59|25.29|113
1641688500000|2022-01-09 00:35:00|25.63|25.33|25.75|25.45|25.77|25.47|25.63|25.33|112
1641688800000|2022-01-09 00:40:00|25.76|25.46|25.78|25.48|25.81|25.51|25.72|25.42|99
1641689100000|2022-01-09 00:45:00|25.79|25.49|25.92|25.62|25.94|25.64|25.78|25.48|139
1641689400000|2022-01-09 00:50:00|25.93|25.63|25.96|25.66|26|25.7|25.92|25.62|101
1641689700000|2022-01-09 00:55:00|25.95|25.65|25.95|25.65|25.97|25.67|25.9|25.6|79
1641690000000|2022-01-09 01:00:00|25.94|25.64|25.94|25.64|25.95|25.65|25.89|25.59|89
1641690300000|2022-01-09 01:05:00|25.95|25.65|25.96|25.66|26|25.7|25.94|25.64|110
1641690600000|2022-01-09 01:10:00|25.97|25.67|25.88|25.58|26|25.7|25.87|25.57|153
1641690900000|2022-01-09 01:15:00|25.87|25.57|25.87|25.57|25.88|25.58|25.81|25.51|107
1641691200000|2022-01-09 01:20:00|25.88|25.58|25.81|25.51|25.88|25.58|25.79|25.49|94
1641691500000|2022-01-09 01:25:00|25.82|25.52|25.75|25.45|25.84|25.54|25.75|25.45|112
1641691800000|2022-01-09 01:30:00|25.76|25.46|25.78|25.48|25.85|25.55|25.72|25.42|115
1641692100000|2022-01-09 01:35:00|25.79|25.49|25.85|25.55|25.87|25.57|25.75|25.45|68
1641692400000|2022-01-09 01:40:00|25.84|25.54|25.79|25.49|25.85|25.55|25.79|25.49|80
1641692700000|2022-01-09 01:45:00|25.78|25.48|25.82|25.52|25.84|25.54|25.75|25.45|87
1641693000000|2022-01-09 01:50:00|25.83|25.53|25.81|25.51|25.85|25.55|25.78|25.48|93
1641693300000|2022-01-09 01:55:00|25.8|25.5|25.92|25.62|25.95|25.65|25.79|25.49|117
1641693600000|2022-01-09 02:00:00|25.93|25.63|25.94|25.64|25.96|25.66|25.91|25.61|90
1641693900000|2022-01-09 02:05:00|25.95|25.65|25.95|25.65|25.99|25.69|25.94|25.64|109
1641694200000|2022-01-09 02:10:00|25.94|25.64|26.01|25.71|26.04|25.74|25.9|25.6|124
1641694500000|2022-01-09 02:15:00|26|25.7|26.08|25.78|26.08|25.78|26|25.7|113
1641694800000|2022-01-09 02:20:00|26.09|25.79|26.02|25.72|26.09|25.79|26|25.7|95
1641695100000|2022-01-09 02:25:00|26.01|25.71|26.05|25.75|26.05|25.75|26|25.7|77
1641695400000|2022-01-09 02:30:00|26.04|25.74|26.03|25.73|26.08|25.78|25.99|25.69|84
1641695700000|2022-01-09 02:35:00|26.02|25.72|26.01|25.71|26.07|25.77|25.99|25.69|106
1641696000000|2022-01-09 02:40:00|26.02|25.72|26.06|25.76|26.11|25.81|26.01|25.71|106
1641696300000|2022-01-09 02:45:00|26.05|25.75|26.07|25.77|26.1|25.8|26.04|25.74|118
1641696600000|2022-01-09 02:50:00|26.06|25.76|26.06|25.76|26.08|25.78|26.01|25.71|127
1641696900000|2022-01-09 02:55:00|26.07|25.77|26.05|25.75|26.09|25.79|26.02|25.72|119
1641697200000|2022-01-09 03:00:00|26.06|25.76|26.04|25.74|26.07|25.77|25.99|25.69|92
1641697500000|2022-01-09 03:05:00|26.03|25.73|26.02|25.72|26.05|25.75|26|25.7|73
1641697800000|2022-01-09 03:10:00|26.01|25.71|26.02|25.72|26.05|25.75|25.98|25.68|72
1641698100000|2022-01-09 03:15:00|26.03|25.73|25.98|25.68|26.09|25.79|25.98|25.68|105
1641698400000|2022-01-09 03:20:00|25.97|25.67|26.01|25.71|26.05|25.75|25.97|25.67|83
1641698700000|2022-01-09 03:25:00|26.02|25.72|26.03|25.73|26.07|25.77|26.02|25.72|56
1641699000000|2022-01-09 03:30:00|26.02|25.72|26.01|25.71|26.04|25.74|25.99|25.69|74
1641699300000|2022-01-09 03:35:00|26.02|25.72|25.97|25.67|26.05|25.75|25.96|25.66|60
1641699600000|2022-01-09 03:40:00|25.96|25.66|25.97|25.67|26.01|25.71|25.95|25.65|76
1641699900000|2022-01-09 03:45:00|25.98|25.68|25.96|25.66|26|25.7|25.94|25.64|65
1641700200000|2022-01-09 03:50:00|25.97|25.67|25.91|25.61|25.97|25.67|25.9|25.6|127
1641700500000|2022-01-09 03:55:00|25.92|25.62|25.93|25.63|25.94|25.64|25.88|25.58|98
1641700800000|2022-01-09 04:00:00|25.92|25.62|25.93|25.63|26|25.7|25.91|25.61|118
1641701100000|2022-01-09 04:05:00|25.92|25.62|25.97|25.67|25.97|25.67|25.9|25.6|85
1641701400000|2022-01-09 04:10:00|25.96|25.66|26.04|25.74|26.06|25.76|25.96|25.66|113
1641701700000|2022-01-09 04:15:00|26.05|25.75|26|25.7|26.08|25.78|26|25.7|128
1641702000000|2022-01-09 04:20:00|25.99|25.69|26.19|25.89|26.24|25.94|25.99|25.69|115
1641702300000|2022-01-09 04:25:00|26.2|25.9|26.15|25.85|26.2|25.9|26.12|25.82|104
1641702600000|2022-01-09 04:30:00|26.16|25.86|26.17|25.87|26.2|25.9|26.09|25.79|128
1641702900000|2022-01-09 04:35:00|26.18|25.88|26.19|25.89|26.22|25.92|26.16|25.86|55
1641703200000|2022-01-09 04:40:00|26.18|25.88|26.13|25.83|26.21|25.91|26.12|25.82|62
1641703500000|2022-01-09 04:45:00|26.14|25.84|26.25|25.95|26.29|25.99|26.14|25.84|113
1641703800000|2022-01-09 04:50:00|26.26|25.96|26.27|25.97|26.3|26|26.24|25.94|142
1641704100000|2022-01-09 04:55:00|26.28|25.98|26.34|26.04|26.36|26.06|26.25|25.95|67
1641704400000|2022-01-09 05:00:00|26.35|26.05|26.31|26.01|26.37|26.07|26.28|25.98|82
1641704700000|2022-01-09 05:05:00|26.3|26|26.32|26.02|26.33|26.03|26.27|25.97|89
1641705000000|2022-01-09 05:10:00|26.3|26|26.27|25.97|26.34|26.04|26.27|25.97|59
1641705300000|2022-01-09 05:15:00|26.26|25.96|26.24|25.94|26.31|26.01|26.23|25.93|40
1641705600000|2022-01-09 05:20:00|26.23|25.93|26.24|25.94|26.25|25.95|26.19|25.89|91
1641705900000|2022-01-09 05:25:00|26.23|25.93|26.25|25.95|26.26|25.96|26.21|25.91|61
1641706200000|2022-01-09 05:30:00|26.26|25.96|26.23|25.93|26.26|25.96|26.2|25.9|64
1641706500000|2022-01-09 05:35:00|26.22|25.92|26.22|25.92|26.25|25.95|26.22|25.92|59
1641706800000|2022-01-09 05:40:00|26.23|25.93|26.23|25.93|26.26|25.96|26.21|25.91|45
1641707100000|2022-01-09 05:45:00|26.22|25.92|26.24|25.94|26.27|25.97|26.22|25.92|65
1641707400000|2022-01-09 05:50:00|26.23|25.93|26.14|25.84|26.24|25.94|26.12|25.82|70
1641707700000|2022-01-09 05:55:00|26.15|25.85|26.15|25.85|26.18|25.88|26.13|25.83|57
1641708000000|2022-01-09 06:00:00|26.16|25.86|26.12|25.82|26.24|25.94|26.11|25.81|137
1641708300000|2022-01-09 06:05:00|26.13|25.83|26.16|25.86|26.21|25.91|26.13|25.83|60
1641708600000|2022-01-09 06:10:00|26.17|25.87|26.21|25.91|26.23|25.93|26.16|25.86|91
1641708900000|2022-01-09 06:15:00|26.22|25.92|26.17|25.87|26.23|25.93|26.16|25.86|64
1641709200000|2022-01-09 06:20:00|26.18|25.88|26.12|25.82|26.18|25.88|26.11|25.81|92
1641709500000|2022-01-09 06:25:00|26.11|25.81|26.17|25.87|26.2|25.9|26.1|25.8|61
1641709800000|2022-01-09 06:30:00|26.18|25.88|26.19|25.89|26.21|25.91|26.13|25.83|126
1641710100000|2022-01-09 06:35:00|26.18|25.88|26.24|25.94|26.25|25.95|26.18|25.88|57
1641710400000|2022-01-09 06:40:00|26.25|25.95|26.23|25.93|26.28|25.98|26.21|25.91|71
1641710700000|2022-01-09 06:45:00|26.24|25.94|26.21|25.91|26.24|25.94|26.21|25.91|72
1641711000000|2022-01-09 06:50:00|26.22|25.92|26.2|25.9|26.26|25.96|26.2|25.9|64
1641711300000|2022-01-09 06:55:00|26.21|25.91|26.23|25.93|26.23|25.93|26.2|25.9|29
1641711600000|2022-01-09 07:00:00|26.22|25.92|26.2|25.9|26.27|25.97|26.2|25.9|79
1641711900000|2022-01-09 07:05:00|26.21|25.91|26.21|25.91|26.26|25.96|26.21|25.91|35
1641712200000|2022-01-09 07:10:00|26.22|25.92|26.25|25.95|26.26|25.96|26.19|25.89|68
1641712500000|2022-01-09 07:15:00|26.26|25.96|26.2|25.9|26.29|25.99|26.2|25.9|89
1641712800000|2022-01-09 07:20:00|26.21|25.91|26.21|25.91|26.24|25.94|26.2|25.9|41
1641713100000|2022-01-09 07:25:00|26.22|25.92|26.21|25.91|26.24|25.94|26.2|25.9|42
1641713400000|2022-01-09 07:30:00|26.22|25.92|26.17|25.87|26.22|25.92|26.17|25.87|44
1641713700000|2022-01-09 07:35:00|26.16|25.86|26.13|25.83|26.16|25.86|26.1|25.8|59
1641714000000|2022-01-09 07:40:00|26.12|25.82|26.06|25.76|26.15|25.85|26.06|25.76|41
1641714300000|2022-01-09 07:45:00|26.07|25.77|26.13|25.83|26.15|25.85|26.06|25.76|73
1641714600000|2022-01-09 07:50:00|26.12|25.82|26.13|25.83|26.16|25.86|26.12|25.82|62
1641714900000|2022-01-09 07:55:00|26.14|25.84|26.09|25.79|26.14|25.84|26.09|25.79|64
1641715200000|2022-01-09 08:00:00|26.08|25.78|26.1|25.8|26.15|25.85|26.08|25.78|58
1641715500000|2022-01-09 08:05:00|26.11|25.81|26.14|25.84|26.14|25.84|26.09|25.79|60
1641715800000|2022-01-09 08:10:00|26.13|25.83|26.1|25.8|26.18|25.88|26.09|25.79|83
1641716100000|2022-01-09 08:15:00|26.09|25.79|25.99|25.69|26.11|25.81|25.99|25.69|113
1641716400000|2022-01-09 08:20:00|26|25.7|25.94|25.64|26|25.7|25.93|25.63|95
1641716700000|2022-01-09 08:25:00|25.95|25.65|25.88|25.58|25.97|25.67|25.87|25.57|84
1641717000000|2022-01-09 08:30:00|25.89|25.59|25.94|25.64|25.96|25.66|25.89|25.59|97
1641717300000|2022-01-09 08:35:00|25.95|25.65|26.01|25.71|26.02|25.72|25.94|25.64|59
1641717600000|2022-01-09 08:40:00|26.02|25.72|25.97|25.67|26.02|25.72|25.96|25.66|96
1641717900000|2022-01-09 08:45:00|25.94|25.64|25.95|25.65|26.01|25.71|25.94|25.64|69
1641718200000|2022-01-09 08:50:00|25.96|25.66|25.95|25.65|25.98|25.68|25.94|25.64|80
1641718500000|2022-01-09 08:55:00|25.96|25.66|25.82|25.52|25.97|25.67|25.81|25.51|100
1641718800000|2022-01-09 09:00:00|25.81|25.51|25.88|25.58|25.9|25.6|25.8|25.5|79
1641719100000|2022-01-09 09:05:00|25.89|25.59|25.88|25.58|25.93|25.63|25.86|25.56|46
1641719400000|2022-01-09 09:10:00|25.89|25.59|25.82|25.52|25.89|25.59|25.8|25.5|86
1641719700000|2022-01-09 09:15:00|25.83|25.53|25.73|25.43|25.84|25.54|25.72|25.42|96
1641720000000|2022-01-09 09:20:00|25.74|25.44|25.67|25.37|25.75|25.45|25.67|25.37|88
1641720300000|2022-01-09 09:25:00|25.68|25.38|25.74|25.44|25.77|25.47|25.68|25.38|127
1641720600000|2022-01-09 09:30:00|25.73|25.43|25.82|25.52|25.84|25.54|25.71|25.41|82
1641720900000|2022-01-09 09:35:00|25.81|25.51|25.86|25.56|25.87|25.57|25.79|25.49|94
1641721200000|2022-01-09 09:40:00|25.87|25.57|25.81|25.51|25.87|25.57|25.81|25.51|59
1641721500000|2022-01-09 09:45:00|25.79|25.49|25.8|25.5|25.85|25.55|25.79|25.49|40
1641721800000|2022-01-09 09:50:00|25.79|25.49|25.76|25.46|25.82|25.52|25.74|25.44|112
1641722100000|2022-01-09 09:55:00|25.75|25.45|25.75|25.45|25.77|25.47|25.72|25.42|74
1641722400000|2022-01-09 10:00:00|25.76|25.46|25.79|25.49|25.8|25.5|25.73|25.43|74
1641722700000|2022-01-09 10:05:00|25.8|25.5|25.69|25.39|25.8|25.5|25.68|25.38|96
1641723000000|2022-01-09 10:10:00|25.7|25.4|25.68|25.38|25.7|25.4|25.63|25.33|131
1641723300000|2022-01-09 10:15:00|25.67|25.37|25.67|25.37|25.68|25.38|25.63|25.33|79
1641723600000|2022-01-09 10:20:00|25.66|25.36|25.66|25.36|25.71|25.41|25.65|25.35|71
1641723900000|2022-01-09 10:25:00|25.67|25.37|25.77|25.47|25.77|25.47|25.67|25.37|66
1641724200000|2022-01-09 10:30:00|25.78|25.48|25.78|25.48|25.78|25.48|25.75|25.45|51
1641724500000|2022-01-09 10:35:00|25.79|25.49|25.84|25.54|25.84|25.54|25.77|25.47|84
1641724800000|2022-01-09 10:40:00|25.83|25.53|25.89|25.59|25.89|25.59|25.83|25.53|50
1641725100000|2022-01-09 10:45:00|25.88|25.58|25.84|25.54|25.88|25.58|25.81|25.51|86
1641725400000|2022-01-09 10:50:00|25.85|25.55|25.85|25.55|25.87|25.57|25.84|25.54|83
1641725700000|2022-01-09 10:55:00|25.84|25.54|25.83|25.53|25.85|25.55|25.8|25.5|56
1641726000000|2022-01-09 11:00:00|25.82|25.52|25.96|25.66|25.96|25.66|25.82|25.52|78
1641726300000|2022-01-09 11:05:00|25.95|25.65|25.99|25.69|26.01|25.71|25.93|25.63|86
1641726600000|2022-01-09 11:10:00|25.98|25.68|26.06|25.76|26.09|25.79|25.96|25.66|142
1641726900000|2022-01-09 11:15:00|26.07|25.77|26.02|25.72|26.12|25.82|26.01|25.71|138
1641727200000|2022-01-09 11:20:00|26.03|25.73|25.97|25.67|26.04|25.74|25.97|25.67|101
1641727500000|2022-01-09 11:25:00|25.98|25.68|25.93|25.63|26|25.7|25.9|25.6|110
1641727800000|2022-01-09 11:30:00|25.94|25.64|25.97|25.67|25.98|25.68|25.91|25.61|104
1641728100000|2022-01-09 11:35:00|25.96|25.66|26|25.7|26.04|25.74|25.95|25.65|144
1641728400000|2022-01-09 11:40:00|25.99|25.69|25.96|25.66|26|25.7|25.95|25.65|82
1641728700000|2022-01-09 11:45:00|25.97|25.67|25.99|25.69|26.01|25.71|25.95|25.65|115
1641729000000|2022-01-09 11:50:00|25.97|25.67|26.02|25.72|26.03|25.73|25.96|25.66|65
1641729300000|2022-01-09 11:55:00|26.01|25.71|26.05|25.75|26.06|25.76|26|25.7|73
1641729600000|2022-01-09 12:00:00|26.06|25.76|26.03|25.73|26.1|25.8|25.97|25.67|118
1641729900000|2022-01-09 12:05:00|26.02|25.72|25.93|25.63|26.02|25.72|25.91|25.61|101
1641730200000|2022-01-09 12:10:00|25.94|25.64|25.92|25.62|25.98|25.68|25.86|25.56|151
1641730500000|2022-01-09 12:15:00|25.91|25.61|25.86|25.56|25.97|25.67|25.85|25.55|135
1641730800000|2022-01-09 12:20:00|25.87|25.57|25.86|25.56|25.91|25.61|25.85|25.55|102
1641731100000|2022-01-09 12:25:00|25.87|25.57|25.95|25.65|25.97|25.67|25.86|25.56|113
1641731400000|2022-01-09 12:30:00|25.94|25.64|25.93|25.63|25.99|25.69|25.91|25.61|110
1641731700000|2022-01-09 12:35:00|25.94|25.64|25.94|25.64|25.95|25.65|25.91|25.61|77
1641732000000|2022-01-09 12:40:00|25.93|25.63|26|25.7|26.02|25.72|25.93|25.63|72
1641732300000|2022-01-09 12:45:00|26.01|25.71|26|25.7|26.03|25.73|25.99|25.69|120
1641732600000|2022-01-09 12:50:00|25.99|25.69|25.93|25.63|26|25.7|25.93|25.63|113
1641732900000|2022-01-09 12:55:00|25.94|25.64|25.91|25.61|25.94|25.64|25.91|25.61|35
1641733200000|2022-01-09 13:00:00|25.9|25.6|25.86|25.56|25.9|25.6|25.86|25.56|65
1641733500000|2022-01-09 13:05:00|25.87|25.57|25.88|25.58|25.92|25.62|25.86|25.56|85
1641733800000|2022-01-09 13:10:00|25.89|25.59|25.95|25.65|25.97|25.67|25.83|25.53|63
1641734100000|2022-01-09 13:15:00|25.94|25.64|26|25.7|26.01|25.71|25.94|25.64|101
1641734400000|2022-01-09 13:20:00|25.99|25.69|25.94|25.64|26|25.7|25.94|25.64|61
1641734700000|2022-01-09 13:25:00|25.95|25.65|25.77|25.47|25.95|25.65|25.77|25.47|105
1641735000000|2022-01-09 13:30:00|25.78|25.48|25.78|25.48|25.81|25.51|25.74|25.44|130
1641735300000|2022-01-09 13:35:00|25.79|25.49|25.76|25.46|25.79|25.49|25.73|25.43|60
1641735600000|2022-01-09 13:40:00|25.77|25.47|25.78|25.48|25.82|25.52|25.75|25.45|96
1641735900000|2022-01-09 13:45:00|25.79|25.49|25.77|25.47|25.8|25.5|25.77|25.47|57
1641736200000|2022-01-09 13:50:00|25.76|25.46|25.7|25.4|25.77|25.47|25.66|25.36|84
1641736500000|2022-01-09 13:55:00|25.69|25.39|25.66|25.36|25.73|25.43|25.66|25.36|61
1641736800000|2022-01-09 14:00:00|25.65|25.35|25.67|25.37|25.74|25.44|25.64|25.34|95
1641737100000|2022-01-09 14:05:00|25.66|25.36|25.77|25.47|25.8|25.5|25.65|25.35|76
1641737400000|2022-01-09 14:10:00|25.76|25.46|25.78|25.48|25.78|25.48|25.71|25.41|74
1641737700000|2022-01-09 14:15:00|25.77|25.47|25.79|25.49|25.81|25.51|25.74|25.44|97
1641738000000|2022-01-09 14:20:00|25.78|25.48|25.77|25.47|25.79|25.49|25.75|25.45|84
1641738300000|2022-01-09 14:25:00|25.78|25.48|25.71|25.41|25.8|25.5|25.68|25.38|76
1641738600000|2022-01-09 14:30:00|25.7|25.4|25.78|25.48|25.78|25.48|25.68|25.38|75
1641738900000|2022-01-09 14:35:00|25.79|25.49|25.79|25.49|25.84|25.54|25.78|25.48|77
1641739200000|2022-01-09 14:40:00|25.8|25.5|25.91|25.61|25.91|25.61|25.79|25.49|70
1641739500000|2022-01-09 14:45:00|25.9|25.6|25.85|25.55|25.91|25.61|25.84|25.54|112
1641739800000|2022-01-09 14:50:00|25.84|25.54|25.84|25.54|25.86|25.56|25.82|25.52|93
1641740100000|2022-01-09 14:55:00|25.85|25.55|25.78|25.48|25.86|25.56|25.78|25.48|63
1641740400000|2022-01-09 15:00:00|25.77|25.47|25.77|25.47|25.81|25.51|25.77|25.47|78
1641740700000|2022-01-09 15:05:00|25.76|25.46|25.73|25.43|25.77|25.47|25.71|25.41|54
1641741000000|2022-01-09 15:10:00|25.72|25.42|25.68|25.38|25.73|25.43|25.65|25.35|81
1641741300000|2022-01-09 15:15:00|25.67|25.37|25.58|25.28|25.68|25.38|25.54|25.24|160
1641741600000|2022-01-09 15:20:00|25.59|25.29|25.69|25.39|25.69|25.39|25.58|25.28|133
1641741900000|2022-01-09 15:25:00|25.7|25.4|25.71|25.41|25.72|25.42|25.67|25.37|85
1641742200000|2022-01-09 15:30:00|25.7|25.4|25.79|25.49|25.81|25.51|25.7|25.4|121
1641742500000|2022-01-09 15:35:00|25.78|25.48|25.77|25.47|25.79|25.49|25.73|25.43|93
1641742800000|2022-01-09 15:40:00|25.76|25.46|25.71|25.41|25.77|25.47|25.71|25.41|90
1641743100000|2022-01-09 15:45:00|25.72|25.42|25.66|25.36|25.78|25.48|25.63|25.33|92
1641743400000|2022-01-09 15:50:00|25.65|25.35|25.7|25.4|25.7|25.4|25.65|25.35|80
1641743700000|2022-01-09 15:55:00|25.71|25.41|25.8|25.5|25.81|25.51|25.71|25.41|86
1641744000000|2022-01-09 16:00:00|25.79|25.49|25.85|25.55|25.86|25.56|25.75|25.45|100
1641744300000|2022-01-09 16:05:00|25.84|25.54|25.8|25.5|25.84|25.54|25.78|25.48|115
1641744600000|2022-01-09 16:10:00|25.79|25.49|25.72|25.42|25.8|25.5|25.71|25.41|93
1641744900000|2022-01-09 16:15:00|25.71|25.41|25.73|25.43|25.74|25.44|25.7|25.4|47
1641745200000|2022-01-09 16:20:00|25.74|25.44|25.83|25.53|25.83|25.53|25.74|25.44|71
1641745500000|2022-01-09 16:25:00|25.82|25.52|25.93|25.63|25.93|25.63|25.82|25.52|89
1641745800000|2022-01-09 16:30:00|25.92|25.62|25.98|25.68|26|25.7|25.91|25.61|97
1641746100000|2022-01-09 16:35:00|25.97|25.67|25.94|25.64|25.98|25.68|25.91|25.61|130
1641746400000|2022-01-09 16:40:00|25.93|25.63|25.92|25.62|25.94|25.64|25.91|25.61|92
1641746700000|2022-01-09 16:45:00|25.91|25.61|26|25.7|26.01|25.71|25.91|25.61|117
1641747000000|2022-01-09 16:50:00|26.01|25.71|26.09|25.79|26.12|25.82|25.99|25.69|112
1641747300000|2022-01-09 16:55:00|26.1|25.8|26.18|25.88|26.19|25.89|26.1|25.8|111
1641747600000|2022-01-09 17:00:00|26.19|25.89|26.22|25.92|26.23|25.93|26.12|25.82|167
1641747900000|2022-01-09 17:05:00|26.21|25.91|26.14|25.84|26.21|25.91|26.14|25.84|111
1641748200000|2022-01-09 17:10:00|26.15|25.85|26.12|25.82|26.16|25.86|26.08|25.78|124
1641748500000|2022-01-09 17:15:00|26.11|25.81|26.23|25.93|26.26|25.96|26.11|25.81|93
1641748800000|2022-01-09 17:20:00|26.22|25.92|26.25|25.95|26.25|25.95|26.18|25.88|106
1641749100000|2022-01-09 17:25:00|26.24|25.94|26.24|25.94|26.26|25.96|26.22|25.92|90
1641749400000|2022-01-09 17:30:00|26.25|25.95|26.29|25.99|26.36|26.06|26.21|25.91|90
1641749700000|2022-01-09 17:35:00|26.28|25.98|26.23|25.93|26.29|25.99|26.22|25.92|104
1641750000000|2022-01-09 17:40:00|26.24|25.94|26.25|25.95|26.28|25.98|26.22|25.92|72
1641750300000|2022-01-09 17:45:00|26.24|25.94|26.17|25.87|26.24|25.94|26.17|25.87|79
1641750600000|2022-01-09 17:50:00|26.18|25.88|26.2|25.9|26.22|25.92|26.16|25.86|66
1641750900000|2022-01-09 17:55:00|26.19|25.89|26.21|25.91|26.24|25.94|26.19|25.89|72
1641751200000|2022-01-09 18:00:00|26.22|25.92|26.21|25.91|26.25|25.95|26.18|25.88|78
1641751500000|2022-01-09 18:05:00|26.2|25.9|26.22|25.92|26.25|25.95|26.18|25.88|99
1641751800000|2022-01-09 18:10:00|26.23|25.93|26.2|25.9|26.24|25.94|26.19|25.89|40
1641752100000|2022-01-09 18:15:00|26.19|25.89|26.25|25.95|26.27|25.97|26.16|25.86|83
1641752400000|2022-01-09 18:20:00|26.26|25.96|26.27|25.97|26.31|26.01|26.23|25.93|70
1641752700000|2022-01-09 18:25:00|26.26|25.96|26.35|26.05|26.36|26.06|26.22|25.92|82
1641753000000|2022-01-09 18:30:00|26.34|26.04|26.28|25.98|26.35|26.05|26.28|25.98|77
1641753300000|2022-01-09 18:35:00|26.29|25.99|26.23|25.93|26.31|26.01|26.2|25.9|75
1641753600000|2022-01-09 18:40:00|26.22|25.92|26.23|25.93|26.25|25.95|26.22|25.92|58
1641753900000|2022-01-09 18:45:00|26.24|25.94|26.21|25.91|26.25|25.95|26.21|25.91|59
1641754200000|2022-01-09 18:50:00|26.22|25.92|26.18|25.88|26.22|25.92|26.17|25.87|68
1641754500000|2022-01-09 18:55:00|26.19|25.89|26.14|25.84|26.19|25.89|26.11|25.81|98
1641754800000|2022-01-09 19:00:00|26.13|25.83|26.2|25.9|26.21|25.91|26.12|25.82|52
1641755100000|2022-01-09 19:05:00|26.21|25.91|26.23|25.93|26.27|25.97|26.21|25.91|94
1641755400000|2022-01-09 19:10:00|26.24|25.94|26.28|25.98|26.3|26|26.24|25.94|112
1641755700000|2022-01-09 19:15:00|26.29|25.99|26.3|26|26.34|26.04|26.26|25.96|71
1641756000000|2022-01-09 19:20:00|26.29|25.99|26.36|26.06|26.36|26.06|26.27|25.97|90
1641756300000|2022-01-09 19:25:00|26.35|26.05|26.49|26.19|26.51|26.21|26.35|26.05|133
1641756600000|2022-01-09 19:30:00|26.47|26.17|26.47|26.17|26.51|26.21|26.42|26.12|112
1641756900000|2022-01-09 19:35:00|26.46|26.16|26.42|26.12|26.48|26.18|26.39|26.09|87
1641757200000|2022-01-09 19:40:00|26.43|26.13|26.43|26.13|26.47|26.17|26.42|26.12|71
1641757500000|2022-01-09 19:45:00|26.44|26.14|26.42|26.12|26.48|26.18|26.42|26.12|65
1641757800000|2022-01-09 19:50:00|26.43|26.13|26.45|26.15|26.49|26.19|26.41|26.11|129
1641758100000|2022-01-09 19:55:00|26.46|26.16|26.49|26.19|26.52|26.22|26.45|26.15|86
1641758400000|2022-01-09 20:00:00|26.5|26.2|26.47|26.17|26.54|26.24|26.43|26.13|101
1641758700000|2022-01-09 20:05:00|26.48|26.18|26.47|26.17|26.5|26.2|26.45|26.15|84
1641759000000|2022-01-09 20:10:00|26.46|26.16|26.49|26.19|26.5|26.2|26.46|26.16|78
1641759300000|2022-01-09 20:15:00|26.48|26.18|26.45|26.15|26.5|26.2|26.45|26.15|34
1641759600000|2022-01-09 20:20:00|26.46|26.16|26.54|26.04|26.57|26.17|26.45|26.04|47
1641759900000|2022-01-09 20:25:00|26.55|26.05|26.53|26.03|26.59|26.09|26.53|26.03|75
1641760200000|2022-01-09 20:30:00|26.54|26.04|26.47|25.97|26.56|26.06|26.47|25.97|98
1641760500000|2022-01-09 20:35:00|26.48|25.98|26.5|26|26.52|26.02|26.48|25.98|59
1641760800000|2022-01-09 20:40:00|26.49|25.99|26.44|25.94|26.52|26.02|26.44|25.94|56
1641761100000|2022-01-09 20:45:00|26.43|25.93|26.47|25.97|26.51|26.01|26.43|25.93|70
1641761400000|2022-01-09 20:50:00|26.48|25.98|26.48|25.98|26.49|25.99|26.46|25.96|66
1641761700000|2022-01-09 20:55:00|26.47|25.97|26.48|25.98|26.49|25.99|26.45|25.95|48
1641762000000|2022-01-09 21:00:00|26.47|25.97|26.51|26.01|26.52|26.02|26.46|25.96|61
1641762300000|2022-01-09 21:05:00|26.5|26|26.55|26.05|26.55|26.05|26.47|25.97|48
1641762600000|2022-01-09 21:10:00|26.54|26.04|26.52|26.02|26.58|26.08|26.52|26.02|80
1641762900000|2022-01-09 21:15:00|26.53|26.03|26.52|26.02|26.56|26.06|26.52|26.02|28
1641763200000|2022-01-09 21:20:00|26.53|26.03|26.51|26.01|26.54|26.04|26.51|26.01|52
1641763500000|2022-01-09 21:25:00|26.5|26|26.51|26.01|26.53|26.03|26.48|25.98|44
1641763800000|2022-01-09 21:30:00|26.5|26|26.48|25.98|26.5|26|26.48|25.98|49
1641764100000|2022-01-09 21:35:00|26.49|25.99|26.45|25.95|26.5|26|26.45|25.95|65
1641764400000|2022-01-09 21:40:00|26.44|25.94|26.41|25.91|26.45|25.95|26.4|25.9|58
1641764700000|2022-01-09 21:45:00|26.4|25.9|26.45|25.95|26.47|25.97|26.37|25.87|70
1641765000000|2022-01-09 21:50:00|26.46|25.96|26.49|25.99|26.5|26|26.44|25.94|51
1641765300000|2022-01-09 21:55:00|26.48|25.98|26.46|25.96|26.48|25.98|26.46|25.96|29
1641765600000|2022-01-09 22:00:00|26.45|25.95|26.39|26.09|26.48|26.11|26.34|25.94|92
1641765900000|2022-01-09 22:05:00|26.38|26.08|26.43|26.13|26.45|26.15|26.37|26.07|40
1641766200000|2022-01-09 22:10:00|26.44|26.14|26.48|26.18|26.48|26.18|26.43|26.13|38
1641766500000|2022-01-09 22:15:00|26.47|26.17|26.47|26.17|26.48|26.18|26.43|26.13|31
1641766800000|2022-01-09 22:20:00|26.48|26.18|26.45|26.15|26.49|26.19|26.43|26.13|36
1641767100000|2022-01-09 22:25:00|26.46|26.16|26.45|26.15|26.47|26.17|26.43|26.13|50
1641767400000|2022-01-09 22:30:00|26.44|26.14|26.41|26.11|26.45|26.15|26.4|26.1|39
1641767700000|2022-01-09 22:35:00|26.4|26.1|26.44|26.14|26.44|26.14|26.4|26.1|21
1641768000000|2022-01-09 22:40:00|26.43|26.13|26.44|26.14|26.44|26.14|26.41|26.11|17
1641768300000|2022-01-09 22:45:00|26.43|26.13|26.41|26.11|26.44|26.14|26.4|26.1|27
1641768600000|2022-01-09 22:50:00|26.4|26.1|26.3|26|26.4|26.1|26.3|26|59
1641768900000|2022-01-09 22:55:00|26.31|26.01|26.36|26.06|26.36|26.06|26.27|25.97|52
1641769200000|2022-01-09 23:00:00|26.37|26.07|26.35|26.05|26.39|26.09|26.34|26.04|77
1641769500000|2022-01-09 23:05:00|26.36|26.06|26.27|25.97|26.36|26.06|26.25|25.95|104
1641769800000|2022-01-09 23:10:00|26.28|25.98|26.28|25.98|26.31|26.01|26.25|25.95|120
1641770100000|2022-01-09 23:15:00|26.29|25.99|26.24|25.94|26.29|25.99|26.24|25.94|104
1641770400000|2022-01-09 23:20:00|26.25|25.95|26.22|25.92|26.3|26|26.2|25.9|115
1641770700000|2022-01-09 23:25:00|26.23|25.93|26.15|25.85|26.23|25.93|26.12|25.82|104
1641771000000|2022-01-09 23:30:00|26.16|25.86|26.16|25.86|26.19|25.89|26.13|25.83|83
1641771300000|2022-01-09 23:35:00|26.17|25.87|26.25|25.95|26.28|25.98|26.15|25.85|107
1641771600000|2022-01-09 23:40:00|26.26|25.96|26.31|26.01|26.32|26.02|26.25|25.95|84
1641771900000|2022-01-09 23:45:00|26.32|26.02|26.25|25.95|26.33|26.03|26.24|25.94|86
1641772200000|2022-01-09 23:50:00|26.24|25.94|26.26|25.96|26.3|26|26.24|25.94|81
1641772500000|2022-01-09 23:55:00|26.27|25.97|26.27|25.97|26.29|25.99|26.25|25.95|57
1641772800000|2022-01-10 00:00:00|26.26|25.96|26.32|26.02|26.35|26.05|26.2|25.9|89
1641773100000|2022-01-10 00:05:00|26.33|26.03|26.3|26|26.34|26.04|26.18|25.88|123
1641773400000|2022-01-10 00:10:00|26.29|25.99|26.31|26.01|26.34|26.04|26.22|25.92|97
1641773700000|2022-01-10 00:15:00|26.3|26|26.38|26.08|26.39|26.09|26.27|25.97|89
1641774000000|2022-01-10 00:20:00|26.39|26.09|26.41|26.11|26.43|26.13|26.35|26.05|171
1641774300000|2022-01-10 00:25:00|26.4|26.1|26.35|26.05|26.4|26.1|26.34|26.04|100
1641774600000|2022-01-10 00:30:00|26.34|26.04|26.33|26.03|26.37|26.07|26.28|25.98|100
1641774900000|2022-01-10 00:35:00|26.32|26.02|26.22|25.92|26.34|26.04|26.21|25.91|109
1641775200000|2022-01-10 00:40:00|26.21|25.91|26.11|25.81|26.25|25.95|26.11|25.81|137
1641775500000|2022-01-10 00:45:00|26.12|25.82|26.14|25.84|26.17|25.87|26.08|25.78|107
1641775800000|2022-01-10 00:50:00|26.15|25.85|26.18|25.88|26.19|25.89|26.13|25.83|108
1641776100000|2022-01-10 00:55:00|26.19|25.89|26.05|25.75|26.19|25.89|26.03|25.73|164
1641776400000|2022-01-10 01:00:00|26.06|25.76|26.11|25.81|26.12|25.82|26.02|25.72|126
1641776700000|2022-01-10 01:05:00|26.1|25.8|26.13|25.83|26.16|25.86|26.08|25.78|120
1641777000000|2022-01-10 01:10:00|26.14|25.84|26.14|25.84|26.19|25.89|26.08|25.78|101
1641777300000|2022-01-10 01:15:00|26.13|25.83|26.15|25.85|26.16|25.86|26.11|25.81|125
1641777600000|2022-01-10 01:20:00|26.14|25.84|26.12|25.82|26.15|25.85|26.1|25.8|113
1641777900000|2022-01-10 01:25:00|26.13|25.83|26.14|25.84|26.15|25.85|26.09|25.79|105
1641778200000|2022-01-10 01:30:00|26.15|25.85|26.14|25.84|26.16|25.86|26.08|25.78|106
1641778500000|2022-01-10 01:35:00|26.13|25.83|26.2|25.9|26.21|25.91|26.13|25.83|118
1641778800000|2022-01-10 01:40:00|26.21|25.91|26.09|25.79|26.21|25.91|26.08|25.78|79
1641779100000|2022-01-10 01:45:00|26.1|25.8|26.13|25.83|26.14|25.84|26.09|25.79|62
1641779400000|2022-01-10 01:50:00|26.14|25.84|26.19|25.89|26.19|25.89|26.14|25.84|80
1641779700000|2022-01-10 01:55:00|26.18|25.88|26.23|25.93|26.24|25.94|26.18|25.88|54
1641780000000|2022-01-10 02:00:00|26.24|25.94|26.22|25.92|26.26|25.96|26.21|25.91|70
1641780300000|2022-01-10 02:05:00|26.21|25.91|26.17|25.87|26.21|25.91|26.15|25.85|49
1641780600000|2022-01-10 02:10:00|26.18|25.88|26.14|25.84|26.18|25.88|26.11|25.81|73
1641780900000|2022-01-10 02:15:00|26.13|25.83|26.15|25.85|26.16|25.86|26.06|25.76|121
1641781200000|2022-01-10 02:20:00|26.14|25.84|26.22|25.92|26.23|25.93|26.14|25.84|71
1641781500000|2022-01-10 02:25:00|26.23|25.93|26.28|25.98|26.29|25.99|26.21|25.91|64
1641781800000|2022-01-10 02:30:00|26.27|25.97|26.28|25.98|26.29|25.99|26.22|25.92|88
1641782100000|2022-01-10 02:35:00|26.27|25.97|26.27|25.97|26.31|26.01|26.27|25.97|73
1641782400000|2022-01-10 02:40:00|26.26|25.96|26.35|26.05|26.35|26.05|26.26|25.96|162
1641782700000|2022-01-10 02:45:00|26.36|26.06|26.36|26.06|26.37|26.07|26.34|26.04|57
1641783000000|2022-01-10 02:50:00|26.37|26.07|26.32|26.02|26.37|26.07|26.28|25.98|75
1641783300000|2022-01-10 02:55:00|26.33|26.03|26.29|25.99|26.33|26.03|26.29|25.99|39
1641783600000|2022-01-10 03:00:00|26.28|25.98|26.3|26|26.31|26.01|26.26|25.96|71
1641783900000|2022-01-10 03:05:00|26.29|25.99|26.26|25.96|26.33|26.03|26.26|25.96|73
1641784200000|2022-01-10 03:10:00|26.27|25.97|26.28|25.98|26.29|25.99|26.25|25.95|78
1641784500000|2022-01-10 03:15:00|26.29|25.99|26.23|25.93|26.29|25.99|26.23|25.93|39
1641784800000|2022-01-10 03:20:00|26.22|25.92|26.25|25.95|26.3|26|26.22|25.92|54
1641785100000|2022-01-10 03:25:00|26.26|25.96|26.28|25.98|26.3|26|26.25|25.95|67
1641785400000|2022-01-10 03:30:00|26.29|25.99|26.3|26|26.32|26.02|26.29|25.99|50
1641785700000|2022-01-10 03:35:00|26.31|26.01|26.31|26.01|26.34|26.04|26.3|26|91
1641786000000|2022-01-10 03:40:00|26.32|26.02|26.3|26|26.32|26.02|26.28|25.98|53
1641786300000|2022-01-10 03:45:00|26.29|25.99|26.31|26.01|26.33|26.03|26.28|25.98|80
1641786600000|2022-01-10 03:50:00|26.32|26.02|26.33|26.03|26.33|26.03|26.3|26|90
1641786900000|2022-01-10 03:55:00|26.34|26.04|26.32|26.02|26.36|26.06|26.32|26.02|59
1641787200000|2022-01-10 04:00:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|76
1641787500000|2022-01-10 04:05:00|26.31|26.01|26.32|26.02|26.33|26.03|26.3|26|118
1641787800000|2022-01-10 04:10:00|26.33|26.03|26.34|26.04|26.34|26.04|26.3|26|63
1641788100000|2022-01-10 04:15:00|26.35|26.05|26.43|26.13|26.46|26.16|26.35|26.05|82
1641788400000|2022-01-10 04:20:00|26.44|26.14|26.46|26.16|26.48|26.18|26.43|26.13|101
1641788700000|2022-01-10 04:25:00|26.45|26.15|26.46|26.16|26.47|26.17|26.43|26.13|79
1641789000000|2022-01-10 04:30:00|26.47|26.17|26.47|26.17|26.48|26.18|26.45|26.15|44
1641789300000|2022-01-10 04:35:00|26.46|26.16|26.49|26.19|26.49|26.19|26.46|26.16|46
1641789600000|2022-01-10 04:40:00|26.48|26.18|26.44|26.14|26.49|26.19|26.42|26.12|40
1641789900000|2022-01-10 04:45:00|26.45|26.15|26.51|26.21|26.51|26.21|26.44|26.14|67
1641790200000|2022-01-10 04:50:00|26.52|26.22|26.49|26.19|26.53|26.23|26.48|26.18|58
1641790500000|2022-01-10 04:55:00|26.48|26.18|26.51|26.21|26.53|26.23|26.48|26.18|50
1641790800000|2022-01-10 05:00:00|26.5|26.2|26.5|26.2|26.55|26.25|26.49|26.19|51
1641791100000|2022-01-10 05:05:00|26.51|26.21|26.48|26.18|26.52|26.22|26.48|26.18|54
1641791400000|2022-01-10 05:10:00|26.47|26.17|26.41|26.11|26.48|26.18|26.41|26.11|95
1641791700000|2022-01-10 05:15:00|26.42|26.12|26.43|26.13|26.44|26.14|26.4|26.1|59
1641792000000|2022-01-10 05:20:00|26.44|26.14|26.47|26.17|26.47|26.17|26.41|26.11|86
1641792300000|2022-01-10 05:25:00|26.46|26.16|26.44|26.14|26.48|26.18|26.44|26.14|89
1641792600000|2022-01-10 05:30:00|26.45|26.15|26.4|26.1|26.47|26.17|26.4|26.1|66
1641792900000|2022-01-10 05:35:00|26.41|26.11|26.4|26.1|26.42|26.12|26.39|26.09|105
1641793200000|2022-01-10 05:40:00|26.39|26.09|26.36|26.06|26.4|26.1|26.36|26.06|65
1641793500000|2022-01-10 05:45:00|26.37|26.07|26.36|26.06|26.38|26.08|26.35|26.05|38
1641793800000|2022-01-10 05:50:00|26.37|26.07|26.41|26.11|26.41|26.11|26.37|26.07|67
1641794100000|2022-01-10 05:55:00|26.4|26.1|26.41|26.11|26.43|26.13|26.38|26.08|48
1641794400000|2022-01-10 06:00:00|26.4|26.1|26.41|26.11|26.42|26.12|26.37|26.07|80
1641794700000|2022-01-10 06:05:00|26.4|26.1|26.33|26.03|26.41|26.11|26.32|26.02|84
1641795000000|2022-01-10 06:10:00|26.34|26.04|26.3|26|26.36|26.06|26.28|25.98|45
1641795300000|2022-01-10 06:15:00|26.31|26.01|26.23|25.93|26.31|26.01|26.22|25.92|43
1641795600000|2022-01-10 06:20:00|26.24|25.94|26.22|25.92|26.27|25.97|26.21|25.91|68
1641795900000|2022-01-10 06:25:00|26.23|25.93|26.22|25.92|26.23|25.93|26.15|25.85|117
1641796200000|2022-01-10 06:30:00|26.23|25.93|26.25|25.95|26.26|25.96|26.2|25.9|93
1641796500000|2022-01-10 06:35:00|26.26|25.96|26.18|25.88|26.29|25.99|26.17|25.87|87
1641796800000|2022-01-10 06:40:00|26.19|25.89|26.2|25.9|26.21|25.91|26.17|25.87|98
1641797100000|2022-01-10 06:45:00|26.19|25.89|26.18|25.88|26.22|25.92|26.17|25.87|80
1641797400000|2022-01-10 06:50:00|26.17|25.87|26.15|25.85|26.2|25.9|26.15|25.85|62
1641797700000|2022-01-10 06:55:00|26.16|25.86|26.15|25.85|26.17|25.87|26.14|25.84|44
1641798000000|2022-01-10 07:00:00|26.14|25.84|26.2|25.9|26.24|25.94|26.13|25.83|87
1641798300000|2022-01-10 07:05:00|26.21|25.91|26.24|25.94|26.25|25.95|26.2|25.9|66
1641798600000|2022-01-10 07:10:00|26.23|25.93|26.23|25.93|26.24|25.94|26.2|25.9|87
1641798900000|2022-01-10 07:15:00|26.24|25.94|26.16|25.86|26.24|25.94|26.16|25.86|57
1641799200000|2022-01-10 07:20:00|26.17|25.87|26.2|25.9|26.2|25.9|26.15|25.85|55
1641799500000|2022-01-10 07:25:00|26.21|25.91|26.22|25.92|26.22|25.92|26.18|25.88|71
1641799800000|2022-01-10 07:30:00|26.21|25.91|26.18|25.88|26.23|25.93|26.18|25.88|36
1641800100000|2022-01-10 07:35:00|26.17|25.87|26.17|25.87|26.19|25.89|26.17|25.87|59
1641800400000|2022-01-10 07:40:00|26.16|25.86|26.17|25.87|26.19|25.89|26.15|25.85|48
1641800700000|2022-01-10 07:45:00|26.18|25.88|26.19|25.89|26.2|25.9|26.14|25.84|117
1641801000000|2022-01-10 07:50:00|26.18|25.88|26.23|25.93|26.24|25.94|26.17|25.87|56
1641801300000|2022-01-10 07:55:00|26.24|25.94|26.26|25.96|26.27|25.97|26.23|25.93|33
1641801600000|2022-01-10 08:00:00|26.27|25.97|26.26|25.96|26.3|26|26.24|25.94|86
1641801900000|2022-01-10 08:05:00|26.25|25.95|26.22|25.92|26.26|25.96|26.21|25.91|84
1641802200000|2022-01-10 08:10:00|26.23|25.93|26.2|25.9|26.27|25.97|26.18|25.88|77
1641802500000|2022-01-10 08:15:00|26.19|25.89|26.17|25.87|26.22|25.92|26.16|25.86|95
1641802800000|2022-01-10 08:20:00|26.16|25.86|26.17|25.87|26.18|25.88|26.12|25.82|90
1641803100000|2022-01-10 08:25:00|26.16|25.86|26.18|25.88|26.19|25.89|26.14|25.84|111
1641803400000|2022-01-10 08:30:00|26.19|25.89|26.15|25.85|26.19|25.89|26.15|25.85|99
1641803700000|2022-01-10 08:35:00|26.16|25.86|26.03|25.73|26.16|25.86|26.03|25.73|140
1641804000000|2022-01-10 08:40:00|26.04|25.74|26.04|25.74|26.07|25.77|26.03|25.73|63
1641804300000|2022-01-10 08:45:00|26.05|25.75|26.11|25.81|26.14|25.84|26.03|25.73|85
1641804600000|2022-01-10 08:50:00|26.12|25.82|26.03|25.73|26.12|25.82|26.02|25.72|91
1641804900000|2022-01-10 08:55:00|26.02|25.72|26.05|25.75|26.07|25.77|26.02|25.72|46
1641805200000|2022-01-10 09:00:00|26.04|25.74|26.03|25.73|26.07|25.77|26.02|25.72|58
1641805500000|2022-01-10 09:05:00|26.02|25.72|25.96|25.66|26.03|25.73|25.95|25.65|104
1641805800000|2022-01-10 09:10:00|25.95|25.65|26|25.7|26.02|25.72|25.95|25.65|60
1641806100000|2022-01-10 09:15:00|26.01|25.71|26.09|25.79|26.09|25.79|26|25.7|57
1641806400000|2022-01-10 09:20:00|26.1|25.8|26.15|25.85|26.15|25.85|26.09|25.79|66
1641806700000|2022-01-10 09:25:00|26.14|25.84|26.18|25.88|26.19|25.89|26.12|25.82|86
1641807000000|2022-01-10 09:30:00|26.17|25.87|26.18|25.88|26.2|25.9|26.16|25.86|54
1641807300000|2022-01-10 09:35:00|26.17|25.87|26.11|25.81|26.18|25.88|26.11|25.81|53
1641807600000|2022-01-10 09:40:00|26.1|25.8|26.12|25.82|26.13|25.83|26.09|25.79|32
1641807900000|2022-01-10 09:45:00|26.11|25.81|26.11|25.81|26.14|25.84|26.09|25.79|49
1641808200000|2022-01-10 09:50:00|26.12|25.82|26.08|25.78|26.16|25.86|26.08|25.78|35
1641808500000|2022-01-10 09:55:00|26.09|25.79|26.08|25.78|26.11|25.81|26.07|25.77|36
1641808800000|2022-01-10 10:00:00|26.09|25.79|26.05|25.75|26.09|25.79|26.01|25.71|65
1641809100000|2022-01-10 10:05:00|26.06|25.76|26.04|25.74|26.07|25.77|26.03|25.73|81
1641809400000|2022-01-10 10:10:00|26.03|25.73|26.12|25.82|26.12|25.82|26.03|25.73|56
1641809700000|2022-01-10 10:15:00|26.11|25.81|26.17|25.87|26.17|25.87|26.09|25.79|59
1641810000000|2022-01-10 10:20:00|26.16|25.86|26.12|25.82|26.2|25.9|26.12|25.82|63
1641810300000|2022-01-10 10:25:00|26.13|25.83|26.15|25.85|26.16|25.86|26.11|25.81|85
1641810600000|2022-01-10 10:30:00|26.14|25.84|26.19|25.89|26.2|25.9|26.12|25.82|82
1641810900000|2022-01-10 10:35:00|26.18|25.88|26.17|25.87|26.19|25.89|26.16|25.86|66
1641811200000|2022-01-10 10:40:00|26.18|25.88|26.14|25.84|26.18|25.88|26.14|25.84|35
1641811500000|2022-01-10 10:45:00|26.15|25.85|26.15|25.85|26.17|25.87|26.12|25.82|73
1641811800000|2022-01-10 10:50:00|26.16|25.86|26.1|25.8|26.16|25.86|26.09|25.79|53
1641812100000|2022-01-10 10:55:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|62
1641812400000|2022-01-10 11:00:00|26.1|25.8|26.01|25.71|26.1|25.8|26|25.7|95
1641812700000|2022-01-10 11:05:00|26.02|25.72|25.99|25.69|26.05|25.75|25.99|25.69|83
1641813000000|2022-01-10 11:10:00|26|25.7|26.05|25.75|26.08|25.78|25.95|25.65|130
1641813300000|2022-01-10 11:15:00|26.06|25.76|26.1|25.8|26.11|25.81|26.01|25.71|103
1641813600000|2022-01-10 11:20:00|26.11|25.81|26.05|25.75|26.11|25.81|26.02|25.72|103
1641813900000|2022-01-10 11:25:00|26.04|25.74|26.02|25.72|26.04|25.74|25.98|25.68|101
1641814200000|2022-01-10 11:30:00|26.01|25.71|26.05|25.75|26.06|25.76|25.98|25.68|88
1641814500000|2022-01-10 11:35:00|26.04|25.74|26.03|25.73|26.06|25.76|26.02|25.72|44
1641814800000|2022-01-10 11:40:00|26.04|25.74|26|25.7|26.04|25.74|25.98|25.68|67
1641815100000|2022-01-10 11:45:00|25.99|25.69|25.98|25.68|26.02|25.72|25.97|25.67|62
1641815400000|2022-01-10 11:50:00|25.97|25.67|25.92|25.62|26|25.7|25.92|25.62|78
1641815700000|2022-01-10 11:55:00|25.93|25.63|25.94|25.64|25.94|25.64|25.88|25.58|119
1641816000000|2022-01-10 12:00:00|25.93|25.63|25.8|25.5|25.98|25.68|25.8|25.5|138
1641816300000|2022-01-10 12:05:00|25.79|25.49|25.87|25.57|25.89|25.59|25.79|25.49|129
1641816600000|2022-01-10 12:10:00|25.86|25.56|25.71|25.41|25.87|25.57|25.68|25.38|142
1641816900000|2022-01-10 12:15:00|25.7|25.4|25.78|25.48|25.79|25.49|25.64|25.34|171
1641817200000|2022-01-10 12:20:00|25.77|25.47|25.76|25.46|25.78|25.48|25.71|25.41|126
1641817500000|2022-01-10 12:25:00|25.75|25.45|25.78|25.48|25.83|25.53|25.74|25.44|111
1641817800000|2022-01-10 12:30:00|25.77|25.47|25.7|25.4|25.81|25.51|25.68|25.38|142
1641818100000|2022-01-10 12:35:00|25.69|25.39|25.67|25.37|25.7|25.4|25.63|25.33|135
1641818400000|2022-01-10 12:40:00|25.66|25.36|25.62|25.32|25.69|25.39|25.62|25.32|85
1641818700000|2022-01-10 12:45:00|25.63|25.33|25.56|25.26|25.67|25.37|25.54|25.24|166
1641819000000|2022-01-10 12:50:00|25.55|25.25|25.5|25.2|25.55|25.25|25.39|25.09|177
1641819300000|2022-01-10 12:55:00|25.51|25.21|25.41|25.11|25.51|25.21|25.39|25.09|169
1641819600000|2022-01-10 13:00:00|25.4|25.1|25.54|25.24|25.54|25.24|25.4|25.1|166
1641819900000|2022-01-10 13:05:00|25.53|25.23|25.51|25.21|25.58|25.28|25.49|25.19|138
1641820200000|2022-01-10 13:10:00|25.5|25.2|25.43|25.13|25.51|25.21|25.42|25.12|120
1641820500000|2022-01-10 13:15:00|25.44|25.14|25.5|25.2|25.51|25.21|25.36|25.06|127
1641820800000|2022-01-10 13:20:00|25.51|25.21|25.38|25.08|25.51|25.21|25.38|25.08|114
1641821100000|2022-01-10 13:25:00|25.39|25.09|25.42|25.12|25.43|25.13|25.38|25.08|152
1641821400000|2022-01-10 13:30:00|25.43|25.13|25.43|25.13|25.5|25.2|25.41|25.11|113
1641821700000|2022-01-10 13:35:00|25.44|25.14|25.5|25.2|25.5|25.2|25.4|25.1|103
1641822000000|2022-01-10 13:40:00|25.49|25.19|25.38|25.08|25.5|25.2|25.38|25.08|132
1641822300000|2022-01-10 13:45:00|25.39|25.09|25.38|25.08|25.4|25.1|25.35|25.05|106
1641822600000|2022-01-10 13:50:00|25.37|25.07|25.38|25.08|25.39|25.09|25.34|25.04|84
1641822900000|2022-01-10 13:55:00|25.39|25.09|25.38|25.08|25.41|25.11|25.36|25.06|111
1641823200000|2022-01-10 14:00:00|25.37|25.07|25.3|25|25.4|25.1|25.28|24.98|117
1641823500000|2022-01-10 14:05:00|25.29|24.99|25.11|24.81|25.33|25.03|25.02|24.72|218
1641823800000|2022-01-10 14:10:00|25.1|24.8|25.06|24.76|25.12|24.82|24.96|24.66|206
1641824100000|2022-01-10 14:15:00|25.07|24.77|24.59|24.29|25.07|24.77|24.45|24.15|316
1641824400000|2022-01-10 14:20:00|24.58|24.28|24.21|23.91|24.64|24.34|24.16|23.86|369
1641824700000|2022-01-10 14:25:00|24.23|23.93|24.27|23.97|24.36|24.06|24.14|23.84|314
1641825000000|2022-01-10 14:30:00|24.28|23.98|24.14|23.84|24.32|24.02|24.13|23.83|271
1641825300000|2022-01-10 14:35:00|24.13|23.83|24.26|23.96|24.26|23.96|24.09|23.79|299
1641825600000|2022-01-10 14:40:00|24.27|23.97|24.83|24.53|24.97|24.67|24.26|23.96|340
1641825900000|2022-01-10 14:45:00|24.84|24.54|24.9|24.6|24.92|24.62|24.71|24.41|369
1641826200000|2022-01-10 14:50:00|24.91|24.61|24.87|24.57|25.08|24.78|24.85|24.55|359
1641826500000|2022-01-10 14:55:00|24.86|24.56|24.77|24.47|24.87|24.57|24.68|24.38|306
1641826800000|2022-01-10 15:00:00|24.78|24.48|24.52|24.22|24.82|24.52|24.51|24.21|298
1641827100000|2022-01-10 15:05:00|24.53|24.23|24.63|24.33|24.73|24.43|24.52|24.22|266
1641827400000|2022-01-10 15:10:00|24.62|24.32|24.53|24.23|24.63|24.33|24.52|24.22|207
1641827700000|2022-01-10 15:15:00|24.52|24.22|24.43|24.13|24.59|24.29|24.42|24.12|222
1641828000000|2022-01-10 15:20:00|24.42|24.12|24.57|24.27|24.59|24.29|24.4|24.1|208
1641828300000|2022-01-10 15:25:00|24.56|24.26|24.54|24.24|24.64|24.34|24.52|24.22|182
1641828600000|2022-01-10 15:30:00|24.53|24.23|24.7|24.4|24.75|24.45|24.5|24.2|160
1641828900000|2022-01-10 15:35:00|24.71|24.41|24.79|24.49|24.82|24.52|24.66|24.36|225
1641829200000|2022-01-10 15:40:00|24.8|24.5|24.69|24.39|24.81|24.51|24.69|24.39|176
1641829500000|2022-01-10 15:45:00|24.7|24.4|24.69|24.39|24.72|24.42|24.63|24.33|186
1641829800000|2022-01-10 15:50:00|24.68|24.38|24.73|24.43|24.75|24.45|24.62|24.32|193
1641830100000|2022-01-10 15:55:00|24.72|24.42|24.79|24.49|24.81|24.51|24.68|24.38|143
1641830400000|2022-01-10 16:00:00|24.78|24.48|24.72|24.42|24.79|24.49|24.63|24.33|181
1641830700000|2022-01-10 16:05:00|24.73|24.43|24.77|24.47|24.78|24.48|24.65|24.35|177
1641831000000|2022-01-10 16:10:00|24.76|24.46|24.92|24.62|24.92|24.62|24.75|24.45|130
1641831300000|2022-01-10 16:15:00|24.91|24.61|25.23|24.93|25.36|25.06|24.82|24.52|281
1641831600000|2022-01-10 16:20:00|25.24|24.94|25.26|24.96|25.33|25.03|25.18|24.88|271
1641831900000|2022-01-10 16:25:00|25.25|24.95|25.25|24.95|25.29|24.99|25.2|24.9|170
1641832200000|2022-01-10 16:30:00|25.24|24.94|25.12|24.82|25.24|24.94|25.11|24.81|172
1641832500000|2022-01-10 16:35:00|25.11|24.81|25.22|24.92|25.24|24.94|25.09|24.79|165
1641832800000|2022-01-10 16:40:00|25.21|24.91|25.18|24.88|25.29|24.99|25.14|24.84|201
1641833100000|2022-01-10 16:45:00|25.17|24.87|25.13|24.83|25.18|24.88|25.11|24.81|113
1641833400000|2022-01-10 16:50:00|25.12|24.82|25.15|24.85|25.2|24.9|25.1|24.8|110
1641833700000|2022-01-10 16:55:00|25.16|24.86|25.21|24.91|25.21|24.91|25.14|24.84|130
1641834000000|2022-01-10 17:00:00|25.2|24.9|25.14|24.84|25.31|25.01|25.11|24.81|173
1641834300000|2022-01-10 17:05:00|25.15|24.85|25.08|24.78|25.15|24.85|25.06|24.76|162
1641834600000|2022-01-10 17:10:00|25.09|24.79|25.04|24.74|25.12|24.82|25.04|24.74|151
1641834900000|2022-01-10 17:15:00|25.03|24.73|24.95|24.65|25.04|24.74|24.94|24.64|109
1641835200000|2022-01-10 17:20:00|24.96|24.66|24.94|24.64|24.98|24.68|24.9|24.6|144
1641835500000|2022-01-10 17:25:00|24.95|24.65|24.48|24.18|24.95|24.65|24.33|24.03|394
1641835800000|2022-01-10 17:30:00|24.49|24.19|24.33|24.03|24.49|24.19|24.23|23.93|291
1641836100000|2022-01-10 17:35:00|24.34|24.04|24.3|24|24.38|24.08|24.23|23.93|226
1641836400000|2022-01-10 17:40:00|24.29|23.99|24.34|24.04|24.51|24.21|24.27|23.97|241
1641836700000|2022-01-10 17:45:00|24.33|24.03|24.45|24.15|24.67|24.37|24.31|24.01|305
1641837000000|2022-01-10 17:50:00|24.46|24.16|24.62|24.32|24.76|24.46|24.45|24.15|207
1641837300000|2022-01-10 17:55:00|24.63|24.33|24.49|24.19|24.66|24.36|24.48|24.18|182
1641837600000|2022-01-10 18:00:00|24.5|24.2|24.48|24.18|24.57|24.27|24.46|24.16|179
1641837900000|2022-01-10 18:05:00|24.47|24.17|24.5|24.2|24.56|24.26|24.47|24.17|154
1641838200000|2022-01-10 18:10:00|24.49|24.19|24.59|24.29|24.6|24.3|24.48|24.18|153
1641838500000|2022-01-10 18:15:00|24.6|24.3|24.65|24.35|24.67|24.37|24.51|24.21|160
1641838800000|2022-01-10 18:20:00|24.64|24.34|24.65|24.35|24.66|24.36|24.57|24.27|96
1641839100000|2022-01-10 18:25:00|24.66|24.36|24.58|24.28|24.68|24.38|24.57|24.27|132
1641839400000|2022-01-10 18:30:00|24.57|24.27|24.62|24.32|24.76|24.46|24.55|24.25|208
1641839700000|2022-01-10 18:35:00|24.63|24.33|24.67|24.37|24.7|24.4|24.62|24.32|152
1641840000000|2022-01-10 18:40:00|24.68|24.38|24.74|24.44|24.78|24.48|24.66|24.36|113
1641840300000|2022-01-10 18:45:00|24.73|24.43|24.73|24.43|24.74|24.44|24.68|24.38|139
1641840600000|2022-01-10 18:50:00|24.74|24.44|24.74|24.44|24.83|24.53|24.73|24.43|123
1641840900000|2022-01-10 18:55:00|24.75|24.45|24.7|24.4|24.79|24.49|24.68|24.38|118
1641841200000|2022-01-10 19:00:00|24.69|24.39|24.62|24.32|24.7|24.4|24.61|24.31|118
1641841500000|2022-01-10 19:05:00|24.61|24.31|24.76|24.46|24.77|24.47|24.59|24.29|116
1641841800000|2022-01-10 19:10:00|24.75|24.45|24.77|24.47|24.8|24.5|24.7|24.4|118
1641842100000|2022-01-10 19:15:00|24.76|24.46|24.77|24.47|24.85|24.55|24.75|24.45|119
1641842400000|2022-01-10 19:20:00|24.76|24.46|24.69|24.39|24.77|24.47|24.68|24.38|155
1641842700000|2022-01-10 19:25:00|24.68|24.38|24.74|24.44|24.76|24.46|24.67|24.37|134
1641843000000|2022-01-10 19:30:00|24.73|24.43|24.7|24.4|24.74|24.44|24.66|24.36|127
1641843300000|2022-01-10 19:35:00|24.69|24.39|24.78|24.48|24.79|24.49|24.69|24.39|117
1641843600000|2022-01-10 19:40:00|24.77|24.47|24.71|24.41|24.81|24.51|24.71|24.41|143
1641843900000|2022-01-10 19:45:00|24.72|24.42|24.67|24.37|24.75|24.45|24.67|24.37|122
1641844200000|2022-01-10 19:50:00|24.66|24.36|24.58|24.28|24.66|24.36|24.54|24.24|173
1641844500000|2022-01-10 19:55:00|24.59|24.29|24.57|24.27|24.64|24.34|24.55|24.25|104
1641844800000|2022-01-10 20:00:00|24.58|24.28|24.53|24.23|24.66|24.36|24.53|24.23|137
1641845100000|2022-01-10 20:05:00|24.54|24.24|24.57|24.27|24.57|24.27|24.44|24.14|146
1641845400000|2022-01-10 20:10:00|24.58|24.28|24.5|24.2|24.63|24.33|24.5|24.2|151
1641845700000|2022-01-10 20:15:00|24.51|24.21|24.59|24.29|24.65|24.35|24.48|24.18|129
1641846000000|2022-01-10 20:20:00|24.6|24.3|24.64|24.34|24.66|24.36|24.57|24.27|128
1641846300000|2022-01-10 20:25:00|24.65|24.35|24.66|24.36|24.7|24.4|24.61|24.31|135
1641846600000|2022-01-10 20:30:00|24.65|24.35|24.77|24.47|24.78|24.48|24.59|24.29|147
1641846900000|2022-01-10 20:35:00|24.78|24.48|24.81|24.51|24.84|24.54|24.75|24.45|140
1641847200000|2022-01-10 20:40:00|24.82|24.52|24.83|24.53|24.92|24.62|24.77|24.47|132
1641847500000|2022-01-10 20:45:00|24.82|24.52|24.92|24.62|24.93|24.63|24.82|24.52|169
1641847800000|2022-01-10 20:50:00|24.91|24.61|24.9|24.6|24.91|24.61|24.85|24.55|118
1641848100000|2022-01-10 20:55:00|24.91|24.61|24.98|24.68|25.03|24.73|24.91|24.61|120
1641848400000|2022-01-10 21:00:00|24.99|24.69|25.03|24.73|25.06|24.76|24.95|24.65|169
1641848700000|2022-01-10 21:05:00|25.02|24.72|24.96|24.66|25.11|24.81|24.96|24.66|160
1641849000000|2022-01-10 21:10:00|24.97|24.67|25.05|24.75|25.05|24.75|24.95|24.65|98
1641849300000|2022-01-10 21:15:00|25.04|24.74|24.96|24.66|25.05|24.75|24.96|24.66|78
1641849600000|2022-01-10 21:20:00|24.97|24.67|24.97|24.67|25|24.7|24.94|24.64|87
1641849900000|2022-01-10 21:25:00|24.96|24.66|25.08|24.78|25.08|24.78|24.94|24.64|116
1641850200000|2022-01-10 21:30:00|25.07|24.77|25.02|24.72|25.08|24.78|25.02|24.72|143
1641850500000|2022-01-10 21:35:00|25.03|24.73|25.03|24.73|25.04|24.74|25|24.7|89
1641850800000|2022-01-10 21:40:00|25.04|24.74|25|24.7|25.05|24.75|24.99|24.69|95
1641851100000|2022-01-10 21:45:00|24.99|24.69|24.99|24.69|25.03|24.73|24.99|24.69|119
1641851400000|2022-01-10 21:50:00|24.98|24.68|25.01|24.71|25.04|24.74|24.95|24.65|126
1641851700000|2022-01-10 21:55:00|25|24.7|25.02|24.72|25.04|24.74|24.99|24.69|113
1641852000000|2022-01-10 22:00:00|25.03|24.73|25.04|24.74|25.08|24.78|25.02|24.72|89
1641852300000|2022-01-10 22:05:00|25.05|24.75|25.02|24.72|25.06|24.76|25.01|24.71|88
1641852600000|2022-01-10 22:10:00|25.01|24.71|25.1|24.8|25.12|24.82|25.01|24.71|80
1641852900000|2022-01-10 22:15:00|25.09|24.79|25.03|24.73|25.11|24.81|25.02|24.72|106
1641853200000|2022-01-10 22:20:00|25.02|24.72|25.06|24.76|25.1|24.8|25.01|24.71|113
1641853500000|2022-01-10 22:25:00|25.07|24.77|25.11|24.81|25.14|24.84|25.05|24.75|92
1641853800000|2022-01-10 22:30:00|25.1|24.8|25.09|24.79|25.11|24.81|25.09|24.79|56
1641854100000|2022-01-10 22:35:00|25.1|24.8|25.1|24.8|25.12|24.82|25.1|24.8|29
1641854400000|2022-01-10 22:40:00|25.09|24.79|25.14|24.84|25.16|24.86|25.09|24.79|52
1641854700000|2022-01-10 22:45:00|25.13|24.83|25.11|24.81|25.13|24.83|25.08|24.78|79
1641855000000|2022-01-10 22:50:00|25.1|24.8|25.08|24.78|25.11|24.81|25.06|24.76|71
1641855300000|2022-01-10 22:55:00|25.07|24.77|25.11|24.81|25.13|24.83|25.07|24.77|71
1641855600000|2022-01-10 23:00:00|25.12|24.82|25.14|24.84|25.16|24.86|25.07|24.77|69
1641855900000|2022-01-10 23:05:00|25.15|24.85|25.24|24.94|25.24|24.94|25.15|24.85|51
1641856200000|2022-01-10 23:10:00|25.23|24.93|25.25|24.95|25.27|24.97|25.23|24.93|79
1641856500000|2022-01-10 23:15:00|25.24|24.94|25.32|25.02|25.32|25.02|25.23|24.93|83
1641856800000|2022-01-10 23:20:00|25.31|25.01|25.46|25.16|25.49|25.19|25.3|25|115
1641857100000|2022-01-10 23:25:00|25.45|25.15|25.51|25.21|25.52|25.22|25.43|25.13|91
1641857400000|2022-01-10 23:30:00|25.52|25.22|25.51|25.21|25.56|25.26|25.5|25.2|90
1641857700000|2022-01-10 23:35:00|25.5|25.2|25.43|25.13|25.53|25.23|25.43|25.13|65
1641858000000|2022-01-10 23:40:00|25.44|25.14|25.46|25.16|25.48|25.18|25.42|25.12|78
1641858300000|2022-01-10 23:45:00|25.47|25.17|25.45|25.15|25.47|25.17|25.39|25.09|99
1641858600000|2022-01-10 23:50:00|25.44|25.14|25.42|25.12|25.48|25.18|25.41|25.11|111
1641858900000|2022-01-10 23:55:00|25.41|25.11|25.45|25.15|25.48|25.18|25.41|25.11|87
1641859200000|2022-01-11 00:00:00|25.44|25.14|25.41|25.11|25.49|25.19|25.35|25.05|161
1641859500000|2022-01-11 00:05:00|25.42|25.12|25.36|25.06|25.43|25.13|25.32|25.02|148
1641859800000|2022-01-11 00:10:00|25.37|25.07|25.38|25.08|25.42|25.12|25.34|25.04|124
1641860100000|2022-01-11 00:15:00|25.37|25.07|25.3|25|25.38|25.08|25.29|24.99|112
1641860400000|2022-01-11 00:20:00|25.31|25.01|25.34|25.04|25.36|25.06|25.26|24.96|118
1641860700000|2022-01-11 00:25:00|25.35|25.05|25.35|25.05|25.4|25.1|25.35|25.05|109
1641861000000|2022-01-11 00:30:00|25.36|25.06|25.41|25.11|25.42|25.12|25.31|25.01|130
1641861300000|2022-01-11 00:35:00|25.4|25.1|25.32|25.02|25.4|25.1|25.3|25|127
1641861600000|2022-01-11 00:40:00|25.33|25.03|25.32|25.02|25.33|25.03|25.29|24.99|104
1641861900000|2022-01-11 00:45:00|25.31|25.01|25.43|25.13|25.43|25.13|25.31|25.01|136
1641862200000|2022-01-11 00:50:00|25.44|25.14|25.45|25.15|25.45|25.15|25.4|25.1|122
1641862500000|2022-01-11 00:55:00|25.44|25.14|25.33|25.03|25.45|25.15|25.32|25.02|95
1641862800000|2022-01-11 01:00:00|25.32|25.02|25.35|25.05|25.36|25.06|25.3|25|96
1641863100000|2022-01-11 01:05:00|25.34|25.04|25.4|25.1|25.41|25.11|25.34|25.04|109
1641863400000|2022-01-11 01:10:00|25.39|25.09|25.36|25.06|25.41|25.11|25.34|25.04|114
1641863700000|2022-01-11 01:15:00|25.35|25.05|25.46|25.16|25.47|25.17|25.32|25.02|104
1641864000000|2022-01-11 01:20:00|25.47|25.17|25.48|25.18|25.5|25.2|25.45|25.15|102
1641864300000|2022-01-11 01:25:00|25.49|25.19|25.53|25.23|25.53|25.23|25.48|25.18|71
1641864600000|2022-01-11 01:30:00|25.52|25.22|25.6|25.3|25.62|25.32|25.51|25.21|133
1641864900000|2022-01-11 01:35:00|25.59|25.29|25.58|25.28|25.61|25.31|25.57|25.27|108
1641865200000|2022-01-11 01:40:00|25.57|25.27|25.55|25.25|25.59|25.29|25.54|25.24|93
1641865500000|2022-01-11 01:45:00|25.54|25.24|25.49|25.19|25.54|25.24|25.49|25.19|118
1641865800000|2022-01-11 01:50:00|25.5|25.2|25.49|25.19|25.5|25.2|25.47|25.17|60
1641866100000|2022-01-11 01:55:00|25.5|25.2|25.56|25.26|25.56|25.26|25.49|25.19|87
1641866400000|2022-01-11 02:00:00|25.57|25.27|25.49|25.19|25.59|25.29|25.49|25.19|119
1641866700000|2022-01-11 02:05:00|25.5|25.2|25.52|25.22|25.54|25.24|25.47|25.17|85
1641867000000|2022-01-11 02:10:00|25.51|25.21|25.47|25.17|25.54|25.24|25.46|25.16|87
1641867300000|2022-01-11 02:15:00|25.48|25.18|25.54|25.24|25.54|25.24|25.47|25.17|109
1641867600000|2022-01-11 02:20:00|25.53|25.23|25.61|25.31|25.63|25.33|25.53|25.23|91
1641867900000|2022-01-11 02:25:00|25.62|25.32|25.65|25.35|25.65|25.35|25.61|25.31|88
1641868200000|2022-01-11 02:30:00|25.63|25.33|25.7|25.4|25.7|25.4|25.61|25.31|92
1641868500000|2022-01-11 02:35:00|25.69|25.39|25.67|25.37|25.69|25.39|25.65|25.35|67
1641868800000|2022-01-11 02:40:00|25.68|25.38|25.68|25.38|25.68|25.38|25.63|25.33|85
1641869100000|2022-01-11 02:45:00|25.69|25.39|25.73|25.43|25.75|25.45|25.67|25.37|85
1641869400000|2022-01-11 02:50:00|25.74|25.44|25.69|25.39|25.77|25.47|25.68|25.38|86
1641869700000|2022-01-11 02:55:00|25.7|25.4|25.67|25.37|25.7|25.4|25.63|25.33|72
1641870000000|2022-01-11 03:00:00|25.68|25.38|25.64|25.34|25.7|25.4|25.62|25.32|74
1641870300000|2022-01-11 03:05:00|25.65|25.35|25.64|25.34|25.67|25.37|25.63|25.33|40
1641870600000|2022-01-11 03:10:00|25.65|25.35|25.65|25.35|25.67|25.37|25.63|25.33|72
1641870900000|2022-01-11 03:15:00|25.64|25.34|25.71|25.41|25.72|25.42|25.64|25.34|80
1641871200000|2022-01-11 03:20:00|25.7|25.4|25.7|25.4|25.72|25.42|25.67|25.37|82
1641871500000|2022-01-11 03:25:00|25.69|25.39|25.7|25.4|25.73|25.43|25.69|25.39|66
1641871800000|2022-01-11 03:30:00|25.71|25.41|25.75|25.45|25.76|25.46|25.71|25.41|37
1641872100000|2022-01-11 03:35:00|25.74|25.44|25.68|25.38|25.75|25.45|25.67|25.37|37
1641872400000|2022-01-11 03:40:00|25.69|25.39|25.73|25.43|25.75|25.45|25.68|25.38|61
1641872700000|2022-01-11 03:45:00|25.72|25.42|25.74|25.44|25.76|25.46|25.72|25.42|89
1641873000000|2022-01-11 03:50:00|25.75|25.45|25.7|25.4|25.77|25.47|25.69|25.39|88
1641873300000|2022-01-11 03:55:00|25.71|25.41|25.75|25.45|25.76|25.46|25.7|25.4|49
1641873600000|2022-01-11 04:00:00|25.76|25.46|25.8|25.5|25.8|25.5|25.75|25.45|132
1641873900000|2022-01-11 04:05:00|25.79|25.49|25.73|25.43|25.8|25.5|25.72|25.42|67
1641874200000|2022-01-11 04:10:00|25.72|25.42|25.64|25.34|25.73|25.43|25.64|25.34|69
1641874500000|2022-01-11 04:15:00|25.65|25.35|25.67|25.37|25.69|25.39|25.64|25.34|85
1641874800000|2022-01-11 04:20:00|25.66|25.36|25.64|25.34|25.66|25.36|25.61|25.31|85
1641875100000|2022-01-11 04:25:00|25.65|25.35|25.65|25.35|25.65|25.35|25.63|25.33|81
1641875400000|2022-01-11 04:30:00|25.64|25.34|25.69|25.39|25.7|25.4|25.64|25.34|86
1641875700000|2022-01-11 04:35:00|25.7|25.4|25.63|25.33|25.7|25.4|25.62|25.32|94
1641876000000|2022-01-11 04:40:00|25.64|25.34|25.62|25.32|25.69|25.39|25.62|25.32|78
1641876300000|2022-01-11 04:45:00|25.61|25.31|25.55|25.25|25.61|25.31|25.54|25.24|97
1641876600000|2022-01-11 04:50:00|25.54|25.24|25.61|25.31|25.62|25.32|25.53|25.23|106
1641876900000|2022-01-11 04:55:00|25.62|25.32|25.57|25.27|25.62|25.32|25.57|25.27|86
1641877200000|2022-01-11 05:00:00|25.58|25.28|25.57|25.27|25.58|25.28|25.55|25.25|68
1641877500000|2022-01-11 05:05:00|25.56|25.26|25.49|25.19|25.57|25.27|25.49|25.19|88
1641877800000|2022-01-11 05:10:00|25.5|25.2|25.5|25.2|25.52|25.22|25.49|25.19|65
1641878100000|2022-01-11 05:15:00|25.49|25.19|25.42|25.12|25.49|25.19|25.41|25.11|75
1641878400000|2022-01-11 05:20:00|25.43|25.13|25.43|25.13|25.43|25.13|25.41|25.11|45
1641878700000|2022-01-11 05:25:00|25.42|25.12|25.41|25.11|25.45|25.15|25.41|25.11|38
1641879000000|2022-01-11 05:30:00|25.42|25.12|25.42|25.12|25.44|25.14|25.41|25.11|29
1641879300000|2022-01-11 05:35:00|25.43|25.13|25.47|25.17|25.48|25.18|25.42|25.12|49
1641879600000|2022-01-11 05:40:00|25.48|25.18|25.43|25.13|25.49|25.19|25.42|25.12|55
1641879900000|2022-01-11 05:45:00|25.44|25.14|25.42|25.12|25.45|25.15|25.41|25.11|67
1641880200000|2022-01-11 05:50:00|25.43|25.13|25.44|25.14|25.49|25.19|25.43|25.13|34
1641880500000|2022-01-11 05:55:00|25.45|25.15|25.41|25.11|25.45|25.15|25.41|25.11|37
1641880800000|2022-01-11 06:00:00|25.42|25.12|25.46|25.16|25.49|25.19|25.41|25.11|75
1641881100000|2022-01-11 06:05:00|25.47|25.17|25.51|25.21|25.51|25.21|25.45|25.15|59
1641881400000|2022-01-11 06:10:00|25.52|25.22|25.54|25.24|25.54|25.24|25.5|25.2|33
1641881700000|2022-01-11 06:15:00|25.55|25.25|25.48|25.18|25.55|25.25|25.48|25.18|78
1641882000000|2022-01-11 06:20:00|25.47|25.17|25.44|25.14|25.48|25.18|25.43|25.13|39
1641882300000|2022-01-11 06:25:00|25.43|25.13|25.39|25.09|25.45|25.15|25.38|25.08|57
1641882600000|2022-01-11 06:30:00|25.4|25.1|25.36|25.06|25.41|25.11|25.34|25.04|89
1641882900000|2022-01-11 06:35:00|25.35|25.05|25.39|25.09|25.39|25.09|25.35|25.05|65
1641883200000|2022-01-11 06:40:00|25.38|25.08|25.32|25.02|25.41|25.11|25.32|25.02|69
1641883500000|2022-01-11 06:45:00|25.33|25.03|25.33|25.03|25.36|25.06|25.33|25.03|57
1641883800000|2022-01-11 06:50:00|25.34|25.04|25.26|24.96|25.34|25.04|25.26|24.96|49
1641884100000|2022-01-11 06:55:00|25.27|24.97|25.32|25.02|25.32|25.02|25.26|24.96|58
1641884400000|2022-01-11 07:00:00|25.33|25.03|25.33|25.03|25.36|25.06|25.32|25.02|83
1641884700000|2022-01-11 07:05:00|25.32|25.02|25.4|25.1|25.4|25.1|25.31|25.01|73
1641885000000|2022-01-11 07:10:00|25.41|25.11|25.36|25.06|25.43|25.13|25.35|25.05|55
1641885300000|2022-01-11 07:15:00|25.37|25.07|25.4|25.1|25.41|25.11|25.37|25.07|54
1641885600000|2022-01-11 07:20:00|25.39|25.09|25.38|25.08|25.41|25.11|25.37|25.07|57
1641885900000|2022-01-11 07:25:00|25.39|25.09|25.39|25.09|25.4|25.1|25.37|25.07|47
1641886200000|2022-01-11 07:30:00|25.38|25.08|25.39|25.09|25.4|25.1|25.36|25.06|38
1641886500000|2022-01-11 07:35:00|25.38|25.08|25.33|25.03|25.38|25.08|25.32|25.02|64
1641886800000|2022-01-11 07:40:00|25.34|25.04|25.31|25.01|25.35|25.05|25.3|25|52
1641887100000|2022-01-11 07:45:00|25.3|25|25.33|25.03|25.34|25.04|25.29|24.99|74
1641887400000|2022-01-11 07:50:00|25.34|25.04|25.34|25.04|25.35|25.05|25.33|25.03|57
1641887700000|2022-01-11 07:55:00|25.33|25.03|25.43|25.13|25.47|25.17|25.33|25.03|80
1641888000000|2022-01-11 08:00:00|25.44|25.14|25.54|25.24|25.55|25.25|25.44|25.14|144
1641888300000|2022-01-11 08:05:00|25.55|25.25|25.55|25.25|25.58|25.28|25.53|25.23|70
1641888600000|2022-01-11 08:10:00|25.54|25.24|25.55|25.25|25.55|25.25|25.52|25.22|68
1641888900000|2022-01-11 08:15:00|25.54|25.24|25.51|25.21|25.56|25.26|25.5|25.2|90
1641889200000|2022-01-11 08:20:00|25.52|25.22|25.61|25.31|25.63|25.33|25.48|25.18|96
1641889500000|2022-01-11 08:25:00|25.62|25.32|25.45|25.15|25.62|25.32|25.44|25.14|116
1641889800000|2022-01-11 08:30:00|25.44|25.14|25.36|25.06|25.48|25.18|25.36|25.06|139
1641890100000|2022-01-11 08:35:00|25.37|25.07|25.35|25.05|25.39|25.09|25.35|25.05|97
1641890400000|2022-01-11 08:40:00|25.36|25.06|25.29|24.99|25.38|25.08|25.26|24.96|156
1641890700000|2022-01-11 08:45:00|25.3|25|25.31|25.01|25.32|25.02|25.26|24.96|132
1641891000000|2022-01-11 08:50:00|25.32|25.02|25.31|25.01|25.36|25.06|25.31|25.01|73
1641891300000|2022-01-11 08:55:00|25.32|25.02|25.32|25.02|25.32|25.02|25.27|24.97|59
1641891600000|2022-01-11 09:00:00|25.33|25.03|25.38|25.08|25.39|25.09|25.32|25.02|126
1641891900000|2022-01-11 09:05:00|25.39|25.09|25.26|24.96|25.39|25.09|25.26|24.96|92
1641892200000|2022-01-11 09:10:00|25.25|24.95|25.28|24.98|25.3|25|25.24|24.94|82
1641892500000|2022-01-11 09:15:00|25.29|24.99|25.31|25.01|25.32|25.02|25.28|24.98|33
1641892800000|2022-01-11 09:20:00|25.3|25|25.37|25.07|25.37|25.07|25.29|24.99|62
1641893100000|2022-01-11 09:25:00|25.36|25.06|25.34|25.04|25.38|25.08|25.34|25.04|99
1641893400000|2022-01-11 09:30:00|25.35|25.05|25.33|25.03|25.37|25.07|25.3|25|67
1641893700000|2022-01-11 09:35:00|25.32|25.02|25.35|25.05|25.36|25.06|25.3|25|77
1641894000000|2022-01-11 09:40:00|25.34|25.04|25.36|25.06|25.37|25.07|25.31|25.01|37
1641894300000|2022-01-11 09:45:00|25.37|25.07|25.36|25.06|25.37|25.07|25.32|25.02|84
1641894600000|2022-01-11 09:50:00|25.37|25.07|25.26|24.96|25.37|25.07|25.25|24.95|77
1641894900000|2022-01-11 09:55:00|25.27|24.97|25.22|24.92|25.27|24.97|25.2|24.9|62
1641895200000|2022-01-11 10:00:00|25.23|24.93|25.22|24.92|25.31|25.01|25.21|24.91|116
1641895500000|2022-01-11 10:05:00|25.23|24.93|25.27|24.97|25.31|25.01|25.21|24.91|76
1641895800000|2022-01-11 10:10:00|25.28|24.98|25.22|24.92|25.28|24.98|25.21|24.91|73
1641896100000|2022-01-11 10:15:00|25.21|24.91|25.12|24.82|25.22|24.92|25.11|24.81|168
1641896400000|2022-01-11 10:20:00|25.13|24.83|25.08|24.78|25.14|24.84|25.08|24.78|88
1641896700000|2022-01-11 10:25:00|25.07|24.77|25.11|24.81|25.12|24.82|25.06|24.76|84
1641897000000|2022-01-11 10:30:00|25.1|24.8|25.09|24.79|25.15|24.85|25.08|24.78|68
1641897300000|2022-01-11 10:35:00|25.1|24.8|25.07|24.77|25.15|24.85|25.06|24.76|52
1641897600000|2022-01-11 10:40:00|25.08|24.78|25.11|24.81|25.11|24.81|25.04|24.74|60
1641897900000|2022-01-11 10:45:00|25.12|24.82|25|24.7|25.12|24.82|24.99|24.69|87
1641898200000|2022-01-11 10:50:00|25.01|24.71|25.03|24.73|25.09|24.79|25|24.7|73
1641898500000|2022-01-11 10:55:00|25.02|24.72|25.01|24.71|25.02|24.72|24.96|24.66|49
1641898800000|2022-01-11 11:00:00|25|24.7|25.02|24.72|25.1|24.8|24.99|24.69|122
1641899100000|2022-01-11 11:05:00|25.03|24.73|25.13|24.83|25.14|24.84|25.03|24.73|77
1641899400000|2022-01-11 11:10:00|25.14|24.84|25.11|24.81|25.17|24.87|25.1|24.8|61
1641899700000|2022-01-11 11:15:00|25.1|24.8|25.09|24.79|25.15|24.85|25.09|24.79|73
1641900000000|2022-01-11 11:20:00|25.08|24.78|25.12|24.82|25.12|24.82|25.04|24.74|51
1641900300000|2022-01-11 11:25:00|25.11|24.81|25.19|24.89|25.19|24.89|25.11|24.81|81
1641900600000|2022-01-11 11:30:00|25.2|24.9|25.24|24.94|25.29|24.99|25.2|24.9|131
1641900900000|2022-01-11 11:35:00|25.23|24.93|25.2|24.9|25.24|24.94|25.18|24.88|62
1641901200000|2022-01-11 11:40:00|25.19|24.89|25.21|24.91|25.22|24.92|25.15|24.85|60
1641901500000|2022-01-11 11:45:00|25.22|24.92|25.26|24.96|25.27|24.97|25.22|24.92|93
1641901800000|2022-01-11 11:50:00|25.25|24.95|25.32|25.02|25.33|25.03|25.25|24.95|102
1641902100000|2022-01-11 11:55:00|25.33|25.03|25.26|24.96|25.33|25.03|25.26|24.96|76
1641902400000|2022-01-11 12:00:00|25.25|24.95|25.19|24.89|25.27|24.97|25.19|24.89|81
1641902700000|2022-01-11 12:05:00|25.2|24.9|25.38|25.08|25.38|25.08|25.2|24.9|41
1641903000000|2022-01-11 12:10:00|25.37|25.07|25.45|25.15|25.46|25.16|25.34|25.04|86
1641903300000|2022-01-11 12:15:00|25.46|25.16|25.42|25.12|25.47|25.17|25.38|25.08|89
1641903600000|2022-01-11 12:20:00|25.43|25.13|25.48|25.18|25.5|25.2|25.42|25.12|89
1641903900000|2022-01-11 12:25:00|25.47|25.17|25.45|25.15|25.48|25.18|25.41|25.11|139
1641904200000|2022-01-11 12:30:00|25.46|25.16|25.4|25.1|25.49|25.19|25.38|25.08|105
1641904500000|2022-01-11 12:35:00|25.41|25.11|25.46|25.16|25.48|25.18|25.39|25.09|68
1641904800000|2022-01-11 12:40:00|25.45|25.15|25.51|25.21|25.52|25.22|25.45|25.15|76
1641905100000|2022-01-11 12:45:00|25.52|25.22|25.5|25.2|25.52|25.22|25.45|25.15|117
1641905400000|2022-01-11 12:50:00|25.51|25.21|25.48|25.18|25.51|25.21|25.45|25.15|110
1641905700000|2022-01-11 12:55:00|25.47|25.17|25.44|25.14|25.51|25.21|25.43|25.13|83
1641906000000|2022-01-11 13:00:00|25.45|25.15|25.47|25.17|25.49|25.19|25.44|25.14|87
1641906300000|2022-01-11 13:05:00|25.48|25.18|25.58|25.28|25.59|25.29|25.48|25.18|87
1641906600000|2022-01-11 13:10:00|25.57|25.27|25.56|25.26|25.58|25.28|25.51|25.21|96
1641906900000|2022-01-11 13:15:00|25.57|25.27|25.55|25.25|25.6|25.3|25.53|25.23|86
1641907200000|2022-01-11 13:20:00|25.56|25.26|25.51|25.21|25.57|25.27|25.51|25.21|86
1641907500000|2022-01-11 13:25:00|25.52|25.22|25.47|25.17|25.52|25.22|25.42|25.12|66
1641907800000|2022-01-11 13:30:00|25.48|25.18|25.45|25.15|25.52|25.22|25.45|25.15|122
1641908100000|2022-01-11 13:35:00|25.44|25.14|25.35|25.05|25.46|25.16|25.33|25.03|103
1641908400000|2022-01-11 13:40:00|25.34|25.04|25.29|24.99|25.34|25.04|25.29|24.99|95
1641908700000|2022-01-11 13:45:00|25.3|25|25.38|25.08|25.39|25.09|25.29|24.99|96
1641909000000|2022-01-11 13:50:00|25.39|25.09|25.36|25.06|25.39|25.09|25.31|25.01|73
1641909300000|2022-01-11 13:55:00|25.35|25.05|25.39|25.09|25.41|25.11|25.35|25.05|53
1641909600000|2022-01-11 14:00:00|25.38|25.08|25.44|25.14|25.44|25.14|25.36|25.06|55
1641909900000|2022-01-11 14:05:00|25.43|25.13|25.46|25.16|25.5|25.2|25.4|25.1|72
1641910200000|2022-01-11 14:10:00|25.47|25.17|25.39|25.09|25.47|25.17|25.32|25.02|107
1641910500000|2022-01-11 14:15:00|25.4|25.1|25.31|25.01|25.4|25.1|25.31|25.01|122
1641910800000|2022-01-11 14:20:00|25.32|25.02|25.2|24.9|25.32|25.02|25.2|24.9|120
1641911100000|2022-01-11 14:25:00|25.21|24.91|25.04|24.74|25.21|24.91|25.04|24.74|199
1641911400000|2022-01-11 14:30:00|25.05|24.75|25|24.7|25.07|24.77|24.99|24.69|164
1641911700000|2022-01-11 14:35:00|24.99|24.69|25.17|24.87|25.2|24.9|24.98|24.68|161
1641912000000|2022-01-11 14:40:00|25.16|24.86|25.15|24.85|25.17|24.87|25.07|24.77|130
1641912300000|2022-01-11 14:45:00|25.14|24.84|25.26|24.96|25.27|24.97|25.12|24.82|118
1641912600000|2022-01-11 14:50:00|25.25|24.95|25.33|25.03|25.4|25.1|25.24|24.94|138
1641912900000|2022-01-11 14:55:00|25.32|25.02|25.37|25.07|25.37|25.07|25.28|24.98|140
1641913200000|2022-01-11 15:00:00|25.36|25.06|25.62|25.32|25.62|25.32|25.34|25.04|162
1641913500000|2022-01-11 15:05:00|25.63|25.33|25.66|25.36|25.75|25.45|25.63|25.33|178
1641913800000|2022-01-11 15:10:00|25.65|25.35|25.63|25.33|25.68|25.38|25.6|25.3|206
1641914100000|2022-01-11 15:15:00|25.64|25.34|25.57|25.27|25.65|25.35|25.52|25.22|174
1641914400000|2022-01-11 15:20:00|25.56|25.26|25.53|25.23|25.6|25.3|25.53|25.23|126
1641914700000|2022-01-11 15:25:00|25.52|25.22|25.51|25.21|25.55|25.25|25.49|25.19|138
1641915000000|2022-01-11 15:30:00|25.52|25.22|25.48|25.18|25.63|25.33|25.48|25.18|159
1641915300000|2022-01-11 15:35:00|25.49|25.19|25.47|25.17|25.51|25.21|25.44|25.14|174
1641915600000|2022-01-11 15:40:00|25.48|25.18|25.37|25.07|25.48|25.18|25.36|25.06|153
1641915900000|2022-01-11 15:45:00|25.36|25.06|25.46|25.16|25.51|25.21|25.36|25.06|160
1641916200000|2022-01-11 15:50:00|25.45|25.15|25.53|25.23|25.55|25.25|25.45|25.15|127
1641916500000|2022-01-11 15:55:00|25.52|25.22|25.57|25.27|25.6|25.3|25.52|25.22|117
1641916800000|2022-01-11 16:00:00|25.58|25.28|25.71|25.41|25.73|25.43|25.54|25.24|202
1641917100000|2022-01-11 16:05:00|25.7|25.4|25.79|25.49|25.83|25.53|25.69|25.39|236
1641917400000|2022-01-11 16:10:00|25.8|25.5|25.86|25.56|25.89|25.59|25.79|25.49|191
1641917700000|2022-01-11 16:15:00|25.85|25.55|25.99|25.69|26.02|25.72|25.85|25.55|208
1641918000000|2022-01-11 16:20:00|26|25.7|25.98|25.68|26.03|25.73|25.94|25.64|182
1641918300000|2022-01-11 16:25:00|25.97|25.67|26.08|25.78|26.09|25.79|25.97|25.67|101
1641918600000|2022-01-11 16:30:00|26.09|25.79|26.14|25.84|26.17|25.87|26.08|25.78|182
1641918900000|2022-01-11 16:35:00|26.15|25.85|26.23|25.93|26.24|25.94|26.14|25.84|147
1641919200000|2022-01-11 16:40:00|26.22|25.92|26.16|25.86|26.29|25.99|26.13|25.83|162
1641919500000|2022-01-11 16:45:00|26.15|25.85|26.05|25.75|26.18|25.88|26.04|25.74|145
1641919800000|2022-01-11 16:50:00|26.06|25.76|26.06|25.76|26.12|25.82|26.03|25.73|119
1641920100000|2022-01-11 16:55:00|26.05|25.75|26.02|25.72|26.08|25.78|26.01|25.71|74
1641920400000|2022-01-11 17:00:00|26.01|25.71|26.11|25.81|26.13|25.83|26.01|25.71|160
1641920700000|2022-01-11 17:05:00|26.12|25.82|26.2|25.9|26.2|25.9|26.07|25.77|112
1641921000000|2022-01-11 17:10:00|26.21|25.91|26.23|25.93|26.27|25.97|26.18|25.88|129
1641921300000|2022-01-11 17:15:00|26.24|25.94|26.18|25.88|26.26|25.96|26.14|25.84|118
1641921600000|2022-01-11 17:20:00|26.17|25.87|25.87|25.57|26.18|25.88|25.82|25.52|190
1641921900000|2022-01-11 17:25:00|25.88|25.58|25.93|25.63|25.94|25.64|25.79|25.49|213
1641922200000|2022-01-11 17:30:00|25.92|25.62|26|25.7|26.04|25.74|25.92|25.62|149
1641922500000|2022-01-11 17:35:00|26.01|25.71|25.95|25.65|26.02|25.72|25.92|25.62|143
1641922800000|2022-01-11 17:40:00|25.96|25.66|26.02|25.72|26.06|25.76|25.96|25.66|123
1641923100000|2022-01-11 17:45:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|126
1641923400000|2022-01-11 17:50:00|26.01|25.71|26.03|25.73|26.05|25.75|25.96|25.66|101
1641923700000|2022-01-11 17:55:00|26.02|25.72|26.05|25.75|26.07|25.77|26|25.7|88
1641924000000|2022-01-11 18:00:00|26.04|25.74|25.98|25.68|26.04|25.74|25.96|25.66|111
1641924300000|2022-01-11 18:05:00|25.97|25.67|25.98|25.68|26|25.7|25.93|25.63|100
1641924600000|2022-01-11 18:10:00|25.99|25.69|26|25.7|26.03|25.73|25.98|25.68|99
1641924900000|2022-01-11 18:15:00|25.99|25.69|26.05|25.75|26.06|25.76|25.96|25.66|155
1641925200000|2022-01-11 18:20:00|26.04|25.74|26.06|25.76|26.08|25.78|26.03|25.73|69
1641925500000|2022-01-11 18:25:00|26.05|25.75|26.09|25.79|26.13|25.83|26.04|25.74|115
1641925800000|2022-01-11 18:30:00|26.08|25.78|26.08|25.78|26.1|25.8|26.02|25.72|105
1641926100000|2022-01-11 18:35:00|26.09|25.79|26.08|25.78|26.13|25.83|26.07|25.77|152
1641926400000|2022-01-11 18:40:00|26.07|25.77|26.13|25.83|26.14|25.84|26.05|25.75|141
1641926700000|2022-01-11 18:45:00|26.12|25.82|26.11|25.81|26.17|25.87|26.1|25.8|132
1641927000000|2022-01-11 18:50:00|26.1|25.8|26.06|25.76|26.11|25.81|26.06|25.76|131
1641927300000|2022-01-11 18:55:00|26.07|25.77|26.08|25.78|26.1|25.8|26.03|25.73|86
1641927600000|2022-01-11 19:00:00|26.09|25.79|26.01|25.71|26.1|25.8|25.99|25.69|142
1641927900000|2022-01-11 19:05:00|26.02|25.72|26.01|25.71|26.06|25.76|25.99|25.69|114
1641928200000|2022-01-11 19:10:00|26|25.7|26.06|25.76|26.07|25.77|26|25.7|101
1641928500000|2022-01-11 19:15:00|26.07|25.77|26.14|25.84|26.16|25.86|26.06|25.76|147
1641928800000|2022-01-11 19:20:00|26.13|25.83|26.07|25.77|26.14|25.84|26.05|25.75|89
1641929100000|2022-01-11 19:25:00|26.08|25.78|26.03|25.73|26.08|25.78|26.01|25.71|148
1641929400000|2022-01-11 19:30:00|26.02|25.72|26|25.7|26.02|25.72|25.97|25.67|119
1641929700000|2022-01-11 19:35:00|25.99|25.69|25.96|25.66|26.01|25.71|25.94|25.64|126
1641930000000|2022-01-11 19:40:00|25.95|25.65|25.96|25.66|25.97|25.67|25.93|25.63|86
1641930300000|2022-01-11 19:45:00|25.97|25.67|25.96|25.66|25.98|25.68|25.94|25.64|80
1641930600000|2022-01-11 19:50:00|25.97|25.67|26.06|25.76|26.08|25.78|25.95|25.65|188
1641930900000|2022-01-11 19:55:00|26.05|25.75|26.04|25.74|26.08|25.78|26.01|25.71|112
1641931200000|2022-01-11 20:00:00|26.05|25.75|26.09|25.79|26.12|25.82|26.05|25.75|124
1641931500000|2022-01-11 20:05:00|26.08|25.78|26.07|25.77|26.15|25.85|26.06|25.76|164
1641931800000|2022-01-11 20:10:00|26.08|25.78|26.06|25.76|26.08|25.78|26.03|25.73|134
1641932100000|2022-01-11 20:15:00|26.05|25.75|26.08|25.78|26.08|25.78|26.05|25.75|84
1641932400000|2022-01-11 20:20:00|26.07|25.77|26.14|25.84|26.19|25.89|26.07|25.77|131
1641932700000|2022-01-11 20:25:00|26.15|25.85|26.13|25.83|26.16|25.86|26.11|25.81|103
1641933000000|2022-01-11 20:30:00|26.14|25.84|26.13|25.83|26.17|25.87|26.12|25.82|80
1641933300000|2022-01-11 20:35:00|26.12|25.82|26.09|25.79|26.13|25.83|26.08|25.78|66
1641933600000|2022-01-11 20:40:00|26.08|25.78|26.14|25.84|26.15|25.85|26.07|25.77|95
1641933900000|2022-01-11 20:45:00|26.15|25.85|26.13|25.83|26.16|25.86|26.12|25.82|65
1641934200000|2022-01-11 20:50:00|26.12|25.82|26.13|25.83|26.14|25.84|26.07|25.77|80
1641934500000|2022-01-11 20:55:00|26.14|25.84|26.14|25.84|26.17|25.87|26.09|25.79|129
1641934800000|2022-01-11 21:00:00|26.13|25.83|26.14|25.84|26.14|25.84|26.08|25.78|128
1641935100000|2022-01-11 21:05:00|26.13|25.83|26.13|25.83|26.14|25.84|26.11|25.81|71
1641935400000|2022-01-11 21:10:00|26.14|25.84|26.08|25.78|26.16|25.86|26.08|25.78|97
1641935700000|2022-01-11 21:15:00|26.07|25.77|26.1|25.8|26.11|25.81|26.06|25.76|90
1641936000000|2022-01-11 21:20:00|26.11|25.81|26.03|25.73|26.11|25.81|26.02|25.72|109
1641936300000|2022-01-11 21:25:00|26.02|25.72|26.03|25.73|26.06|25.76|26|25.7|122
1641936600000|2022-01-11 21:30:00|26.02|25.72|26.05|25.75|26.06|25.76|26|25.7|100
1641936900000|2022-01-11 21:35:00|26.06|25.76|26.09|25.79|26.1|25.8|26.05|25.75|136
1641937200000|2022-01-11 21:40:00|26.08|25.78|26.09|25.79|26.1|25.8|26.04|25.74|69
1641937500000|2022-01-11 21:45:00|26.08|25.78|26.11|25.81|26.12|25.82|26.06|25.76|154
1641937800000|2022-01-11 21:50:00|26.1|25.8|26.12|25.82|26.15|25.85|26.1|25.8|97
1641938100000|2022-01-11 21:55:00|26.13|25.83|26.12|25.82|26.14|25.84|26.11|25.81|100
1641938400000|2022-01-11 22:00:00|26.11|25.81|26.11|25.81|26.15|25.85|26.11|25.81|31
1641938700000|2022-01-11 22:05:00|26.13|25.83|26.13|25.83|26.13|25.83|26.1|25.8|38
1641939000000|2022-01-11 22:10:00|26.14|25.84|26.1|25.8|26.16|25.86|26.1|25.8|48
1641939300000|2022-01-11 22:15:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|53
1641939600000|2022-01-11 22:20:00|26.1|25.8|26.03|25.73|26.1|25.8|26.02|25.72|68
1641939900000|2022-01-11 22:25:00|26.02|25.72|26.03|25.73|26.03|25.73|26.01|25.71|12
1641940200000|2022-01-11 22:30:00|26.04|25.74|26.07|25.77|26.07|25.77|26.03|25.73|34
1641940500000|2022-01-11 22:35:00|26.08|25.78|26.06|25.76|26.08|25.78|26.05|25.75|23
1641940800000|2022-01-11 22:40:00|26.05|25.75|26.04|25.74|26.06|25.76|26.04|25.74|24
1641941100000|2022-01-11 22:45:00|26.05|25.75|26.13|25.83|26.14|25.84|26.05|25.75|57
1641941400000|2022-01-11 22:50:00|26.12|25.82|26.17|25.87|26.17|25.87|26.11|25.81|98
1641941700000|2022-01-11 22:55:00|26.18|25.88|26.12|25.82|26.21|25.91|26.12|25.82|37
1641942000000|2022-01-11 23:00:00|26.11|25.81|26.17|25.87|26.18|25.88|26.1|25.8|79
1641942300000|2022-01-11 23:05:00|26.16|25.86|26.18|25.88|26.22|25.92|26.16|25.86|71
1641942600000|2022-01-11 23:10:00|26.19|25.89|26.29|25.99|26.31|26.01|26.17|25.87|82
1641942900000|2022-01-11 23:15:00|26.28|25.98|26.32|26.02|26.32|26.02|26.23|25.93|77
1641943200000|2022-01-11 23:20:00|26.33|26.03|26.26|25.96|26.33|26.03|26.24|25.94|84
1641943500000|2022-01-11 23:25:00|26.25|25.95|26.28|25.98|26.31|26.01|26.25|25.95|74
1641943800000|2022-01-11 23:30:00|26.29|25.99|26.26|25.96|26.3|26|26.23|25.93|61
1641944100000|2022-01-11 23:35:00|26.27|25.97|26.37|26.07|26.38|26.08|26.25|25.95|64
1641944400000|2022-01-11 23:40:00|26.38|26.08|26.46|26.16|26.49|26.19|26.33|26.03|74
1641944700000|2022-01-11 23:45:00|26.47|26.17|26.45|26.15|26.51|26.21|26.43|26.13|123
1641945000000|2022-01-11 23:50:00|26.44|26.14|26.42|26.12|26.45|26.15|26.38|26.08|69
1641945300000|2022-01-11 23:55:00|26.43|26.13|26.45|26.15|26.5|26.2|26.42|26.12|73
1641945600000|2022-01-12 00:00:00|26.46|26.16|26.71|26.41|26.76|26.46|26.44|26.14|141
1641945900000|2022-01-12 00:05:00|26.72|26.42|26.82|26.52|26.82|26.52|26.68|26.38|208
1641946200000|2022-01-12 00:10:00|26.83|26.53|26.88|26.58|26.9|26.6|26.8|26.5|156
1641946500000|2022-01-12 00:15:00|26.89|26.59|26.72|26.42|26.9|26.6|26.71|26.41|121
1641946800000|2022-01-12 00:20:00|26.71|26.41|26.85|26.55|26.87|26.57|26.71|26.41|122
1641947100000|2022-01-12 00:25:00|26.84|26.54|26.92|26.62|26.92|26.62|26.84|26.54|107
1641947400000|2022-01-12 00:30:00|26.93|26.63|26.8|26.5|26.95|26.65|26.8|26.5|90
1641947700000|2022-01-12 00:35:00|26.79|26.49|26.85|26.55|26.86|26.56|26.74|26.44|134
1641948000000|2022-01-12 00:40:00|26.86|26.56|26.77|26.47|26.88|26.58|26.77|26.47|90
1641948300000|2022-01-12 00:45:00|26.76|26.46|26.91|26.61|26.94|26.64|26.75|26.45|128
1641948600000|2022-01-12 00:50:00|26.92|26.62|26.92|26.62|26.93|26.63|26.89|26.59|67
1641948900000|2022-01-12 00:55:00|26.91|26.61|26.91|26.61|26.94|26.64|26.9|26.6|108
1641949200000|2022-01-12 01:00:00|26.92|26.62|26.93|26.63|26.94|26.64|26.88|26.58|72
1641949500000|2022-01-12 01:05:00|26.92|26.62|26.89|26.59|26.96|26.66|26.85|26.55|117
1641949800000|2022-01-12 01:10:00|26.9|26.6|26.81|26.51|26.9|26.6|26.78|26.48|118
1641950100000|2022-01-12 01:15:00|26.82|26.52|26.75|26.45|26.85|26.55|26.74|26.44|88
1641950400000|2022-01-12 01:20:00|26.76|26.46|26.89|26.59|26.89|26.59|26.74|26.44|64
1641950700000|2022-01-12 01:25:00|26.9|26.6|26.91|26.61|26.93|26.63|26.88|26.58|50
1641951000000|2022-01-12 01:30:00|26.92|26.62|26.93|26.63|26.97|26.67|26.88|26.58|83
1641951300000|2022-01-12 01:35:00|26.94|26.64|26.89|26.59|26.95|26.65|26.89|26.59|68
1641951600000|2022-01-12 01:40:00|26.88|26.58|26.88|26.58|26.91|26.61|26.87|26.57|85
1641951900000|2022-01-12 01:45:00|26.87|26.57|26.87|26.57|26.94|26.64|26.87|26.57|57
1641952200000|2022-01-12 01:50:00|26.88|26.58|26.86|26.56|26.89|26.59|26.82|26.52|43
1641952500000|2022-01-12 01:55:00|26.87|26.57|26.95|26.65|26.97|26.67|26.85|26.55|91
1641952800000|2022-01-12 02:00:00|26.94|26.64|26.95|26.65|26.98|26.68|26.93|26.63|84
1641953100000|2022-01-12 02:05:00|26.96|26.66|27.03|26.73|27.04|26.74|26.95|26.65|42
1641953400000|2022-01-12 02:10:00|27.02|26.72|27.01|26.71|27.05|26.75|27|26.7|49
1641953700000|2022-01-12 02:15:00|27.02|26.72|27.05|26.75|27.05|26.75|26.99|26.69|66
1641954000000|2022-01-12 02:20:00|27.06|26.76|27.04|26.74|27.1|26.8|27.04|26.74|49
1641954300000|2022-01-12 02:25:00|27.05|26.75|27.02|26.72|27.05|26.75|26.98|26.68|59
1641954600000|2022-01-12 02:30:00|27.03|26.73|27.02|26.72|27.04|26.74|26.99|26.69|58
1641954900000|2022-01-12 02:35:00|27.03|26.73|26.97|26.67|27.03|26.73|26.97|26.67|53
1641955200000|2022-01-12 02:40:00|26.98|26.68|26.95|26.65|26.99|26.69|26.91|26.61|46
1641955500000|2022-01-12 02:45:00|26.96|26.66|26.9|26.6|26.96|26.66|26.87|26.57|77
1641955800000|2022-01-12 02:50:00|26.91|26.61|26.91|26.61|26.97|26.67|26.91|26.61|46
1641956100000|2022-01-12 02:55:00|26.92|26.62|26.95|26.65|26.96|26.66|26.91|26.61|54
1641956400000|2022-01-12 03:00:00|26.96|26.66|26.88|26.58|26.96|26.66|26.86|26.56|43
1641956700000|2022-01-12 03:05:00|26.87|26.57|26.92|26.62|26.92|26.62|26.87|26.57|36
1641957000000|2022-01-12 03:10:00|26.93|26.63|26.97|26.67|26.98|26.68|26.93|26.63|8
1641957300000|2022-01-12 03:15:00|26.98|26.68|27.01|26.71|27.01|26.71|26.96|26.66|24
1641957600000|2022-01-12 03:20:00|27|26.7|26.96|26.66|27.02|26.72|26.95|26.65|83
1641957900000|2022-01-12 03:25:00|26.95|26.65|26.98|26.68|26.98|26.68|26.95|26.65|58
1641958200000|2022-01-12 03:30:00|26.97|26.67|27.03|26.73|27.04|26.74|26.97|26.67|89
1641958500000|2022-01-12 03:35:00|27.04|26.74|27.05|26.75|27.05|26.75|27.03|26.73|28
1641958800000|2022-01-12 03:40:00|27.04|26.74|27.03|26.73|27.05|26.75|27.01|26.71|51
1641959100000|2022-01-12 03:45:00|27.02|26.72|27.03|26.73|27.04|26.74|27.01|26.71|28
1641959400000|2022-01-12 03:50:00|27.02|26.72|27.03|26.73|27.05|26.75|27.02|26.72|46
1641959700000|2022-01-12 03:55:00|27.04|26.74|27.05|26.75|27.05|26.75|27.01|26.71|48
1641960000000|2022-01-12 04:00:00|27.06|26.76|27.04|26.74|27.09|26.79|27.03|26.73|67
1641960300000|2022-01-12 04:05:00|27.03|26.73|27.11|26.81|27.14|26.84|27.02|26.72|98
1641960600000|2022-01-12 04:10:00|27.1|26.8|27.05|26.75|27.11|26.81|27|26.7|82
1641960900000|2022-01-12 04:15:00|27.06|26.76|27.11|26.81|27.11|26.81|27.05|26.75|80
1641961200000|2022-01-12 04:20:00|27.1|26.8|27.12|26.82|27.13|26.83|27.09|26.79|39
1641961500000|2022-01-12 04:25:00|27.13|26.83|27.07|26.77|27.14|26.84|27.06|26.76|33
1641961800000|2022-01-12 04:30:00|27.06|26.76|27.02|26.72|27.07|26.77|27.02|26.72|67
1641962100000|2022-01-12 04:35:00|27.01|26.71|27.07|26.77|27.08|26.78|27|26.7|67
1641962400000|2022-01-12 04:40:00|27.08|26.78|27.12|26.82|27.12|26.82|27.07|26.77|32
1641962700000|2022-01-12 04:45:00|27.13|26.83|27.07|26.77|27.15|26.85|27.07|26.77|49
1641963000000|2022-01-12 04:50:00|27.08|26.78|27.05|26.75|27.08|26.78|27.03|26.73|58
1641963300000|2022-01-12 04:55:00|27.04|26.74|27.05|26.75|27.05|26.75|27.02|26.72|42
1641963600000|2022-01-12 05:00:00|27.04|26.74|26.99|26.69|27.06|26.76|26.98|26.68|60
1641963900000|2022-01-12 05:05:00|27.01|26.71|27.1|26.8|27.14|26.84|27.01|26.71|56
1641964200000|2022-01-12 05:10:00|27.09|26.79|27.06|26.76|27.1|26.8|27.05|26.75|68
1641964500000|2022-01-12 05:15:00|27.07|26.77|27.07|26.77|27.09|26.79|27.05|26.75|51
1641964800000|2022-01-12 05:20:00|27.08|26.78|27.06|26.76|27.09|26.79|27.06|26.76|41
1641965100000|2022-01-12 05:25:00|27.07|26.77|27.03|26.73|27.08|26.78|27.03|26.73|43
1641965400000|2022-01-12 05:30:00|27.04|26.74|27.02|26.72|27.05|26.75|27|26.7|53
1641965700000|2022-01-12 05:35:00|27.03|26.73|27.02|26.72|27.05|26.75|27.02|26.72|44
1641966000000|2022-01-12 05:40:00|27.03|26.73|27.04|26.74|27.05|26.75|27|26.7|68
1641966300000|2022-01-12 05:45:00|27.05|26.75|27.05|26.75|27.08|26.78|27.03|26.73|61
1641966600000|2022-01-12 05:50:00|27.06|26.76|27.08|26.78|27.11|26.81|27.01|26.71|94
1641966900000|2022-01-12 05:55:00|27.09|26.79|27.12|26.82|27.13|26.83|27.05|26.75|80
1641967200000|2022-01-12 06:00:00|27.13|26.83|27.14|26.84|27.14|26.84|27.08|26.78|50
1641967500000|2022-01-12 06:05:00|27.15|26.85|27.11|26.81|27.15|26.85|27.09|26.79|40
1641967800000|2022-01-12 06:10:00|27.1|26.8|27.11|26.81|27.13|26.83|27.07|26.77|66
1641968100000|2022-01-12 06:15:00|27.1|26.8|27.04|26.74|27.11|26.81|27.03|26.73|55
1641968400000|2022-01-12 06:20:00|27.05|26.75|27.05|26.75|27.06|26.76|27.01|26.71|45
1641968700000|2022-01-12 06:25:00|27.06|26.76|27.07|26.77|27.08|26.78|27.04|26.74|61
1641969000000|2022-01-12 06:30:00|27.08|26.78|27.15|26.85|27.18|26.88|27.07|26.77|143
1641969300000|2022-01-12 06:35:00|27.16|26.86|27.1|26.8|27.17|26.87|27.1|26.8|97
1641969600000|2022-01-12 06:40:00|27.09|26.79|27.06|26.76|27.11|26.81|27.05|26.75|88
1641969900000|2022-01-12 06:45:00|27.07|26.77|27.05|26.75|27.07|26.77|27.03|26.73|61
1641970200000|2022-01-12 06:50:00|27.04|26.74|26.97|26.67|27.05|26.75|26.96|26.66|114
1641970500000|2022-01-12 06:55:00|26.98|26.68|27.03|26.73|27.05|26.75|26.98|26.68|34
1641970800000|2022-01-12 07:00:00|27.02|26.72|27|26.7|27.03|26.73|26.98|26.68|85
1641971100000|2022-01-12 07:05:00|27.01|26.71|26.95|26.65|27.01|26.71|26.95|26.65|46
1641971400000|2022-01-12 07:10:00|26.94|26.64|26.91|26.61|26.98|26.68|26.91|26.61|83
1641971700000|2022-01-12 07:15:00|26.9|26.6|26.88|26.58|26.95|26.65|26.87|26.57|105
1641972000000|2022-01-12 07:20:00|26.87|26.57|26.95|26.65|26.95|26.65|26.86|26.56|95
1641972300000|2022-01-12 07:25:00|26.94|26.64|26.96|26.66|26.97|26.67|26.91|26.61|57
1641972600000|2022-01-12 07:30:00|26.97|26.67|26.98|26.68|26.99|26.69|26.93|26.63|90
1641972900000|2022-01-12 07:35:00|26.99|26.69|27.04|26.74|27.05|26.75|26.97|26.67|96
1641973200000|2022-01-12 07:40:00|27.05|26.75|27.02|26.72|27.05|26.75|27|26.7|88
1641973500000|2022-01-12 07:45:00|27.01|26.71|26.98|26.68|27.02|26.72|26.96|26.66|58
1641973800000|2022-01-12 07:50:00|26.99|26.69|26.95|26.65|26.99|26.69|26.95|26.65|51
1641974100000|2022-01-12 07:55:00|26.96|26.66|27.04|26.74|27.05|26.75|26.95|26.65|131
1641974400000|2022-01-12 08:00:00|27.05|26.75|27.12|26.82|27.13|26.83|27|26.7|110
1641974700000|2022-01-12 08:05:00|27.11|26.81|27.21|26.91|27.21|26.91|27.11|26.81|59
1641975000000|2022-01-12 08:10:00|27.2|26.9|27.23|26.93|27.25|26.95|27.17|26.87|104
1641975300000|2022-01-12 08:15:00|27.22|26.92|27.18|26.88|27.25|26.95|27.18|26.88|85
1641975600000|2022-01-12 08:20:00|27.19|26.89|27.21|26.91|27.21|26.91|27.17|26.87|49
1641975900000|2022-01-12 08:25:00|27.2|26.9|27.13|26.83|27.21|26.91|27.13|26.83|84
1641976200000|2022-01-12 08:30:00|27.12|26.82|27.15|26.85|27.17|26.87|27.12|26.82|19
1641976500000|2022-01-12 08:35:00|27.14|26.84|27.09|26.79|27.15|26.85|27.06|26.76|78
1641976800000|2022-01-12 08:40:00|27.08|26.78|27.09|26.79|27.13|26.83|27.08|26.78|56
1641977100000|2022-01-12 08:45:00|27.08|26.78|27.12|26.82|27.13|26.83|27.08|26.78|87
1641977400000|2022-01-12 08:50:00|27.13|26.83|27.11|26.81|27.15|26.85|27.11|26.81|79
1641977700000|2022-01-12 08:55:00|27.12|26.82|27.09|26.79|27.13|26.83|27.05|26.75|82
1641978000000|2022-01-12 09:00:00|27.08|26.78|27.18|26.88|27.2|26.9|27.07|26.77|97
1641978300000|2022-01-12 09:05:00|27.19|26.89|27.16|26.86|27.2|26.9|27.13|26.83|70
1641978600000|2022-01-12 09:10:00|27.15|26.85|27.09|26.79|27.17|26.87|27.09|26.79|87
1641978900000|2022-01-12 09:15:00|27.08|26.78|27.16|26.86|27.16|26.86|27.07|26.77|57
1641979200000|2022-01-12 09:20:00|27.17|26.87|27.2|26.9|27.2|26.9|27.17|26.87|125
1641979500000|2022-01-12 09:25:00|27.19|26.89|27.23|26.93|27.25|26.95|27.18|26.88|121
1641979800000|2022-01-12 09:30:00|27.22|26.92|27.13|26.83|27.23|26.93|27.13|26.83|66
1641980100000|2022-01-12 09:35:00|27.12|26.82|27.08|26.78|27.16|26.86|27.07|26.77|105
1641980400000|2022-01-12 09:40:00|27.09|26.79|27.09|26.79|27.1|26.8|27.06|26.76|79
1641980700000|2022-01-12 09:45:00|27.08|26.78|27.09|26.79|27.11|26.81|27.05|26.75|108
1641981000000|2022-01-12 09:50:00|27.1|26.8|27.1|26.8|27.13|26.83|27.07|26.77|77
1641981300000|2022-01-12 09:55:00|27.11|26.81|27.18|26.88|27.2|26.9|27.1|26.8|72
1641981600000|2022-01-12 10:00:00|27.17|26.87|27.14|26.84|27.18|26.88|27.14|26.84|96
1641981900000|2022-01-12 10:05:00|27.15|26.85|27.31|27.01|27.34|27.04|27.14|26.84|146
1641982200000|2022-01-12 10:10:00|27.32|27.02|27.31|27.01|27.32|27.02|27.26|26.96|114
1641982500000|2022-01-12 10:15:00|27.32|27.02|27.27|26.97|27.32|27.02|27.26|26.96|98
1641982800000|2022-01-12 10:20:00|27.26|26.96|27.29|26.99|27.31|27.01|27.24|26.94|94
1641983100000|2022-01-12 10:25:00|27.3|27|27.24|26.94|27.31|27.01|27.24|26.94|99
1641983400000|2022-01-12 10:30:00|27.23|26.93|27.19|26.89|27.28|26.98|27.19|26.89|63
1641983700000|2022-01-12 10:35:00|27.2|26.9|27.18|26.88|27.22|26.92|27.12|26.82|123
1641984000000|2022-01-12 10:40:00|27.19|26.89|27.12|26.82|27.19|26.89|27.1|26.8|104
1641984300000|2022-01-12 10:45:00|27.11|26.81|27.17|26.87|27.18|26.88|27.11|26.81|101
1641984600000|2022-01-12 10:50:00|27.18|26.88|27.12|26.82|27.18|26.88|27.11|26.81|125
1641984900000|2022-01-12 10:55:00|27.11|26.81|27.09|26.79|27.13|26.83|27.09|26.79|61
1641985200000|2022-01-12 11:00:00|27.08|26.78|27.11|26.81|27.13|26.83|27.07|26.77|58
1641985500000|2022-01-12 11:05:00|27.1|26.8|27.1|26.8|27.11|26.81|27.09|26.79|77
1641985800000|2022-01-12 11:10:00|27.09|26.79|27.1|26.8|27.1|26.8|27.05|26.75|88
1641986100000|2022-01-12 11:15:00|27.09|26.79|27.09|26.79|27.13|26.83|27.07|26.77|63
1641986400000|2022-01-12 11:20:00|27.08|26.78|27.12|26.82|27.12|26.82|27.06|26.76|39
1641986700000|2022-01-12 11:25:00|27.13|26.83|27.08|26.78|27.13|26.83|27.07|26.77|68
1641987000000|2022-01-12 11:30:00|27.07|26.77|27.07|26.77|27.09|26.79|27.03|26.73|129
1641987300000|2022-01-12 11:35:00|27.08|26.78|27.07|26.77|27.08|26.78|26.99|26.69|133
1641987600000|2022-01-12 11:40:00|27.08|26.78|27.29|26.99|27.42|27.12|27.08|26.78|291
1641987900000|2022-01-12 11:45:00|27.28|26.98|27.31|27.01|27.36|27.06|27.27|26.97|126
1641988200000|2022-01-12 11:50:00|27.3|27|27.19|26.89|27.31|27.01|27.18|26.88|185
1641988500000|2022-01-12 11:55:00|27.2|26.9|27.14|26.84|27.22|26.92|27.12|26.82|179
1641988800000|2022-01-12 12:00:00|27.13|26.83|27.19|26.89|27.19|26.89|27.12|26.82|136
1641989100000|2022-01-12 12:05:00|27.18|26.88|27.18|26.88|27.26|26.96|27.18|26.88|121
1641989400000|2022-01-12 12:10:00|27.19|26.89|27.22|26.92|27.23|26.93|27.18|26.88|130
1641989700000|2022-01-12 12:15:00|27.21|26.91|27.26|26.96|27.27|26.97|27.21|26.91|133
1641990000000|2022-01-12 12:20:00|27.25|26.95|27.34|27.04|27.35|27.05|27.25|26.95|199
1641990300000|2022-01-12 12:25:00|27.35|27.05|27.36|27.06|27.38|27.08|27.3|27|180
1641990600000|2022-01-12 12:30:00|27.35|27.05|27.38|27.08|27.41|27.11|27.3|27|128
1641990900000|2022-01-12 12:35:00|27.39|27.09|27.37|27.07|27.42|27.12|27.33|27.03|167
1641991200000|2022-01-12 12:40:00|27.36|27.06|27.3|27|27.37|27.07|27.3|27|93
1641991500000|2022-01-12 12:45:00|27.31|27.01|27.28|26.98|27.33|27.03|27.25|26.95|111
1641991800000|2022-01-12 12:50:00|27.27|26.97|27.25|26.95|27.28|26.98|27.23|26.93|127
1641992100000|2022-01-12 12:55:00|27.26|26.96|27.29|26.99|27.31|27.01|27.25|26.95|145
1641992400000|2022-01-12 13:00:00|27.3|27|27.35|27.05|27.35|27.05|27.28|26.98|116
1641992700000|2022-01-12 13:05:00|27.36|27.06|27.29|26.99|27.37|27.07|27.28|26.98|142
1641993000000|2022-01-12 13:10:00|27.3|27|27.27|26.97|27.33|27.03|27.27|26.97|94
1641993300000|2022-01-12 13:15:00|27.28|26.98|27.26|26.96|27.28|26.98|27.24|26.94|93
1641993600000|2022-01-12 13:20:00|27.25|26.95|27.27|26.97|27.3|27|27.23|26.93|105
1641993900000|2022-01-12 13:25:00|27.26|26.96|27.28|26.98|27.29|26.99|27.26|26.96|81
1641994200000|2022-01-12 13:30:00|27.27|26.97|27.4|27.1|27.49|27.19|27.27|26.97|257
1641994500000|2022-01-12 13:35:00|27.39|27.09|27.49|27.19|27.52|27.22|27.38|27.08|187
1641994800000|2022-01-12 13:40:00|27.5|27.2|27.61|27.31|27.63|27.33|27.49|27.19|170
1641995100000|2022-01-12 13:45:00|27.6|27.3|27.61|27.31|27.62|27.32|27.54|27.24|134
1641995400000|2022-01-12 13:50:00|27.62|27.32|27.63|27.33|27.63|27.33|27.56|27.26|103
1641995700000|2022-01-12 13:55:00|27.62|27.32|27.58|27.28|27.62|27.32|27.53|27.23|98
1641996000000|2022-01-12 14:00:00|27.59|27.29|27.56|27.26|27.65|27.35|27.54|27.24|172
1641996300000|2022-01-12 14:05:00|27.55|27.25|27.51|27.21|27.56|27.26|27.47|27.17|158
1641996600000|2022-01-12 14:10:00|27.52|27.22|27.48|27.18|27.53|27.23|27.46|27.16|177
1641996900000|2022-01-12 14:15:00|27.49|27.19|27.54|27.24|27.57|27.27|27.47|27.17|106
1641997200000|2022-01-12 14:20:00|27.55|27.25|27.56|27.26|27.61|27.31|27.53|27.23|113
1641997500000|2022-01-12 14:25:00|27.55|27.25|27.55|27.25|27.57|27.27|27.54|27.24|115
1641997800000|2022-01-12 14:30:00|27.54|27.24|27.58|27.28|27.62|27.32|27.54|27.24|160
1641998100000|2022-01-12 14:35:00|27.59|27.29|27.57|27.27|27.59|27.29|27.52|27.22|91
1641998400000|2022-01-12 14:40:00|27.58|27.28|27.54|27.24|27.6|27.3|27.5|27.2|177
1641998700000|2022-01-12 14:45:00|27.53|27.23|27.52|27.22|27.55|27.25|27.49|27.19|114
1641999000000|2022-01-12 14:50:00|27.51|27.21|27.54|27.24|27.59|27.29|27.51|27.21|110
1641999300000|2022-01-12 14:55:00|27.55|27.25|27.58|27.28|27.59|27.29|27.53|27.23|88
1641999600000|2022-01-12 15:00:00|27.59|27.29|27.53|27.23|27.6|27.3|27.52|27.22|127
1641999900000|2022-01-12 15:05:00|27.52|27.22|27.57|27.27|27.57|27.27|27.49|27.19|120
1642000200000|2022-01-12 15:10:00|27.58|27.28|27.59|27.29|27.6|27.3|27.53|27.23|52
1642000500000|2022-01-12 15:15:00|27.6|27.3|27.59|27.29|27.64|27.34|27.57|27.27|56
1642000800000|2022-01-12 15:20:00|27.6|27.3|27.59|27.29|27.64|27.34|27.58|27.28|122
1642001100000|2022-01-12 15:25:00|27.6|27.3|27.59|27.29|27.61|27.31|27.57|27.27|134
1642001400000|2022-01-12 15:30:00|27.58|27.28|27.49|27.19|27.58|27.28|27.45|27.15|128
1642001700000|2022-01-12 15:35:00|27.5|27.2|27.46|27.16|27.57|27.27|27.44|27.14|142
1642002000000|2022-01-12 15:40:00|27.47|27.17|27.56|27.26|27.56|27.26|27.44|27.14|124
1642002300000|2022-01-12 15:45:00|27.57|27.27|27.67|27.37|27.68|27.38|27.56|27.26|148
1642002600000|2022-01-12 15:50:00|27.68|27.38|27.8|27.5|27.82|27.52|27.65|27.35|162
1642002900000|2022-01-12 15:55:00|27.79|27.49|27.83|27.53|27.91|27.61|27.76|27.46|175
1642003200000|2022-01-12 16:00:00|27.84|27.54|28.06|27.76|28.06|27.76|27.84|27.54|222
1642003500000|2022-01-12 16:05:00|28.07|27.77|28.13|27.83|28.14|27.84|28.04|27.74|193
1642003800000|2022-01-12 16:10:00|28.14|27.84|28.32|28.02|28.32|28.02|28.12|27.82|152
1642004100000|2022-01-12 16:15:00|28.33|28.03|28.28|27.98|28.34|28.04|28.14|27.84|228
1642004400000|2022-01-12 16:20:00|28.27|27.97|28.44|28.14|28.46|28.16|28.26|27.96|159
1642004700000|2022-01-12 16:25:00|28.45|28.15|28.5|28.2|28.56|28.26|28.44|28.14|169
1642005000000|2022-01-12 16:30:00|28.51|28.21|28.49|28.19|28.54|28.24|28.49|28.19|117
1642005300000|2022-01-12 16:35:00|28.5|28.2|28.6|28.3|28.61|28.31|28.49|28.19|125
1642005600000|2022-01-12 16:40:00|28.59|28.29|28.66|28.36|28.68|28.38|28.55|28.25|182
1642005900000|2022-01-12 16:45:00|28.67|28.37|28.67|28.37|28.74|28.44|28.61|28.31|147
1642006200000|2022-01-12 16:50:00|28.68|28.38|28.82|28.52|28.83|28.53|28.65|28.35|139
1642006500000|2022-01-12 16:55:00|28.83|28.53|28.73|28.43|28.84|28.54|28.7|28.4|171
1642006800000|2022-01-12 17:00:00|28.74|28.44|28.76|28.46|28.82|28.52|28.6|28.3|165
1642007100000|2022-01-12 17:05:00|28.75|28.45|28.99|28.69|29|28.7|28.74|28.44|202
1642007400000|2022-01-12 17:10:00|29|28.7|28.93|28.63|29.01|28.71|28.9|28.6|192
1642007700000|2022-01-12 17:15:00|28.94|28.64|29.07|28.77|29.08|28.78|28.92|28.62|135
1642008000000|2022-01-12 17:20:00|29.08|28.78|29.06|28.76|29.08|28.78|28.98|28.68|108
1642008300000|2022-01-12 17:25:00|29.07|28.77|29.15|28.85|29.17|28.87|29.06|28.76|174
1642008600000|2022-01-12 17:30:00|29.16|28.86|29.04|28.74|29.31|29.01|29.03|28.73|196
1642008900000|2022-01-12 17:35:00|29.02|28.72|29.05|28.75|29.14|28.84|29.02|28.72|171
1642009200000|2022-01-12 17:40:00|29.06|28.76|29.06|28.76|29.07|28.77|28.97|28.67|160
1642009500000|2022-01-12 17:45:00|29.07|28.77|29.21|28.91|29.23|28.93|29.07|28.77|154
1642009800000|2022-01-12 17:50:00|29.2|28.9|29.06|28.76|29.22|28.92|29.04|28.74|123
1642010100000|2022-01-12 17:55:00|29.07|28.77|29.06|28.76|29.13|28.83|29.06|28.76|92
1642010400000|2022-01-12 18:00:00|29.07|28.77|29.11|28.81|29.12|28.82|29.06|28.76|125
1642010700000|2022-01-12 18:05:00|29.1|28.8|29.08|28.78|29.17|28.87|29.08|28.78|113
1642011000000|2022-01-12 18:10:00|29.07|28.77|29.07|28.77|29.09|28.79|29.06|28.76|89
1642011300000|2022-01-12 18:15:00|29.06|28.76|29.17|28.87|29.17|28.87|29.05|28.75|70
1642011600000|2022-01-12 18:20:00|29.18|28.88|29.19|28.89|29.19|28.89|29.09|28.79|121
1642011900000|2022-01-12 18:25:00|29.2|28.9|29.06|28.76|29.28|28.98|29.02|28.72|136
1642012200000|2022-01-12 18:30:00|29.07|28.77|29.08|28.78|29.1|28.8|29.01|28.71|137
1642012500000|2022-01-12 18:35:00|29.07|28.77|29.11|28.81|29.12|28.82|29.02|28.72|54
1642012800000|2022-01-12 18:40:00|29.12|28.82|29.02|28.72|29.14|28.84|29.02|28.72|92
1642013100000|2022-01-12 18:45:00|29.01|28.71|29.03|28.73|29.05|28.75|29|28.7|101
1642013400000|2022-01-12 18:50:00|29.02|28.72|29.04|28.74|29.05|28.75|28.94|28.64|142
1642013700000|2022-01-12 18:55:00|29.03|28.73|28.92|28.62|29.04|28.74|28.87|28.57|113
1642014000000|2022-01-12 19:00:00|28.93|28.63|28.95|28.65|28.96|28.66|28.82|28.52|117
1642014300000|2022-01-12 19:05:00|28.94|28.64|28.84|28.54|28.94|28.64|28.84|28.54|87
1642014600000|2022-01-12 19:10:00|28.85|28.55|28.99|28.69|29.02|28.72|28.82|28.52|116
1642014900000|2022-01-12 19:15:00|28.98|28.68|28.95|28.65|28.98|28.68|28.9|28.6|88
1642015200000|2022-01-12 19:20:00|28.94|28.64|29.08|28.78|29.1|28.8|28.94|28.64|135
1642015500000|2022-01-12 19:25:00|29.07|28.77|29.07|28.77|29.08|28.78|29.01|28.71|106
1642015800000|2022-01-12 19:30:00|29.06|28.76|29.03|28.73|29.08|28.78|29|28.7|101
1642016100000|2022-01-12 19:35:00|29.04|28.74|29.05|28.75|29.09|28.79|29.01|28.71|90
1642016400000|2022-01-12 19:40:00|29.04|28.74|28.97|28.67|29.05|28.75|28.95|28.65|72
1642016700000|2022-01-12 19:45:00|28.98|28.68|28.98|28.68|29.02|28.72|28.97|28.67|51
1642017000000|2022-01-12 19:50:00|28.97|28.67|29.03|28.73|29.05|28.75|28.97|28.67|137
1642017300000|2022-01-12 19:55:00|29.02|28.72|29|28.7|29.06|28.76|29|28.7|125
1642017600000|2022-01-12 20:00:00|29.01|28.71|29.05|28.75|29.07|28.77|28.99|28.69|166
1642017900000|2022-01-12 20:05:00|29.06|28.76|28.96|28.66|29.07|28.77|28.95|28.65|87
1642018200000|2022-01-12 20:10:00|28.97|28.67|28.92|28.62|29.01|28.71|28.87|28.57|131
1642018500000|2022-01-12 20:15:00|28.93|28.63|28.98|28.68|29|28.7|28.92|28.62|83
1642018800000|2022-01-12 20:20:00|28.99|28.69|28.96|28.66|29.02|28.72|28.95|28.65|101
1642019100000|2022-01-12 20:25:00|28.95|28.65|28.92|28.62|28.95|28.65|28.9|28.6|74
1642019400000|2022-01-12 20:30:00|28.91|28.61|28.95|28.65|29|28.7|28.91|28.61|100
1642019700000|2022-01-12 20:35:00|28.96|28.66|28.9|28.6|28.97|28.67|28.87|28.57|91
1642020000000|2022-01-12 20:40:00|28.91|28.61|28.94|28.64|28.96|28.66|28.91|28.61|67
1642020300000|2022-01-12 20:45:00|28.93|28.63|28.98|28.68|29|28.7|28.93|28.63|72
1642020600000|2022-01-12 20:50:00|28.99|28.69|28.99|28.69|29.03|28.73|28.97|28.67|133
1642020900000|2022-01-12 20:55:00|29|28.7|28.9|28.6|29|28.7|28.88|28.58|75
1642021200000|2022-01-12 21:00:00|28.91|28.61|28.87|28.57|28.95|28.65|28.87|28.57|105
1642021500000|2022-01-12 21:05:00|28.88|28.58|28.95|28.65|28.95|28.65|28.88|28.58|60
1642021800000|2022-01-12 21:10:00|28.94|28.64|28.92|28.62|28.96|28.66|28.91|28.61|83
1642022100000|2022-01-12 21:15:00|28.93|28.63|28.9|28.6|28.94|28.64|28.9|28.6|69
1642022400000|2022-01-12 21:20:00|28.91|28.61|28.97|28.67|28.97|28.67|28.87|28.57|57
1642022700000|2022-01-12 21:25:00|28.96|28.66|28.9|28.6|28.99|28.69|28.88|28.58|135
1642023000000|2022-01-12 21:30:00|28.89|28.59|28.87|28.57|28.92|28.62|28.85|28.55|115
1642023300000|2022-01-12 21:35:00|28.88|28.58|28.83|28.53|28.88|28.58|28.8|28.5|112
1642023600000|2022-01-12 21:40:00|28.82|28.52|28.79|28.49|28.84|28.54|28.78|28.48|98
1642023900000|2022-01-12 21:45:00|28.8|28.5|28.83|28.53|28.88|28.58|28.79|28.49|74
1642024200000|2022-01-12 21:50:00|28.84|28.54|28.76|28.46|28.84|28.54|28.73|28.43|100
1642024500000|2022-01-12 21:55:00|28.77|28.47|28.69|28.39|28.79|28.49|28.69|28.39|104
1642024800000|2022-01-12 22:00:00|28.7|28.4|28.64|28.34|28.71|28.41|28.64|28.34|84
1642025100000|2022-01-12 22:05:00|28.63|28.33|28.59|28.29|28.63|28.33|28.55|28.25|98
1642025400000|2022-01-12 22:10:00|28.6|28.3|28.67|28.37|28.69|28.39|28.59|28.29|64
1642025700000|2022-01-12 22:15:00|28.68|28.38|28.68|28.38|28.74|28.44|28.67|28.37|107
1642026000000|2022-01-12 22:20:00|28.69|28.39|28.68|28.38|28.7|28.4|28.65|28.35|56
1642026300000|2022-01-12 22:25:00|28.69|28.39|28.71|28.41|28.73|28.43|28.69|28.39|67
1642026600000|2022-01-12 22:30:00|28.7|28.4|28.69|28.39|28.71|28.41|28.65|28.35|34
1642026900000|2022-01-12 22:35:00|28.7|28.4|28.59|28.29|28.7|28.4|28.59|28.29|78
1642027200000|2022-01-12 22:40:00|28.6|28.3|28.58|28.28|28.62|28.32|28.57|28.27|90
1642027500000|2022-01-12 22:45:00|28.57|28.27|28.57|28.27|28.58|28.28|28.54|28.24|63
1642027800000|2022-01-12 22:50:00|28.58|28.28|28.53|28.23|28.58|28.28|28.51|28.21|101
1642028100000|2022-01-12 22:55:00|28.54|28.24|28.56|28.26|28.58|28.28|28.54|28.24|36
1642028400000|2022-01-12 23:00:00|28.57|28.27|28.51|28.21|28.58|28.28|28.5|28.2|91
1642028700000|2022-01-12 23:05:00|28.5|28.2|28.54|28.24|28.54|28.24|28.49|28.19|105
1642029000000|2022-01-12 23:10:00|28.55|28.25|28.51|28.21|28.58|28.28|28.51|28.21|91
1642029300000|2022-01-12 23:15:00|28.52|28.22|28.52|28.22|28.55|28.25|28.51|28.21|81
1642029600000|2022-01-12 23:20:00|28.53|28.23|28.46|28.16|28.54|28.24|28.46|28.16|90
1642029900000|2022-01-12 23:25:00|28.45|28.15|28.39|28.09|28.46|28.16|28.38|28.08|97
1642030200000|2022-01-12 23:30:00|28.4|28.1|28.47|28.17|28.53|28.23|28.4|28.1|93
1642030500000|2022-01-12 23:35:00|28.48|28.18|28.37|28.07|28.5|28.2|28.36|28.06|79
1642030800000|2022-01-12 23:40:00|28.38|28.08|28.41|28.11|28.43|28.13|28.38|28.08|79
1642031100000|2022-01-12 23:45:00|28.4|28.1|28.39|28.09|28.44|28.14|28.39|28.09|81
1642031400000|2022-01-12 23:50:00|28.4|28.1|28.39|28.09|28.41|28.11|28.37|28.07|72
1642031700000|2022-01-12 23:55:00|28.38|28.08|28.38|28.08|28.41|28.11|28.37|28.07|65
1642032000000|2022-01-13 00:00:00|28.39|28.09|28.49|28.19|28.51|28.21|28.33|28.03|139
1642032300000|2022-01-13 00:05:00|28.48|28.18|28.47|28.17|28.5|28.2|28.42|28.12|114
1642032600000|2022-01-13 00:10:00|28.46|28.16|28.46|28.16|28.49|28.19|28.44|28.14|77
1642032900000|2022-01-13 00:15:00|28.47|28.17|28.68|28.38|28.69|28.39|28.43|28.13|137
1642033200000|2022-01-13 00:20:00|28.69|28.39|28.88|28.58|28.88|28.58|28.64|28.34|151
1642033500000|2022-01-13 00:25:00|28.87|28.57|28.8|28.5|28.88|28.58|28.76|28.46|106
1642033800000|2022-01-13 00:30:00|28.81|28.51|29.07|28.77|29.07|28.77|28.81|28.51|134
1642034100000|2022-01-13 00:35:00|29.08|28.78|28.96|28.66|29.13|28.83|28.94|28.64|125
1642034400000|2022-01-13 00:40:00|28.97|28.67|28.84|28.54|29.01|28.71|28.81|28.51|119
1642034700000|2022-01-13 00:45:00|28.85|28.55|28.86|28.56|28.94|28.64|28.83|28.53|101
1642035000000|2022-01-13 00:50:00|28.85|28.55|28.8|28.5|28.86|28.56|28.8|28.5|172
1642035300000|2022-01-13 00:55:00|28.81|28.51|28.71|28.41|28.81|28.51|28.65|28.35|141
1642035600000|2022-01-13 01:00:00|28.72|28.42|28.78|28.48|28.81|28.51|28.71|28.41|135
1642035900000|2022-01-13 01:05:00|28.77|28.47|28.84|28.54|28.89|28.59|28.77|28.47|103
1642036200000|2022-01-13 01:10:00|28.83|28.53|28.74|28.44|28.88|28.58|28.74|28.44|135
1642036500000|2022-01-13 01:15:00|28.75|28.45|28.73|28.43|28.8|28.5|28.7|28.4|140
1642036800000|2022-01-13 01:20:00|28.74|28.44|28.79|28.49|28.82|28.52|28.69|28.39|108
1642037100000|2022-01-13 01:25:00|28.8|28.5|28.73|28.43|28.8|28.5|28.7|28.4|100
1642037400000|2022-01-13 01:30:00|28.72|28.42|28.66|28.36|28.79|28.49|28.65|28.35|121
1642037700000|2022-01-13 01:35:00|28.67|28.37|28.65|28.35|28.67|28.37|28.61|28.31|104
1642038000000|2022-01-13 01:40:00|28.64|28.34|28.63|28.33|28.67|28.37|28.62|28.32|79
1642038300000|2022-01-13 01:45:00|28.62|28.32|28.65|28.35|28.68|28.38|28.58|28.28|69
1642038600000|2022-01-13 01:50:00|28.66|28.36|28.66|28.36|28.68|28.38|28.64|28.34|93
1642038900000|2022-01-13 01:55:00|28.67|28.37|28.65|28.35|28.69|28.39|28.61|28.31|139
1642039200000|2022-01-13 02:00:00|28.66|28.36|28.66|28.36|28.68|28.38|28.64|28.34|103
1642039500000|2022-01-13 02:05:00|28.65|28.35|28.62|28.32|28.66|28.36|28.61|28.31|94
1642039800000|2022-01-13 02:10:00|28.63|28.33|28.62|28.32|28.64|28.34|28.59|28.29|76
1642040100000|2022-01-13 02:15:00|28.61|28.31|28.66|28.36|28.67|28.37|28.61|28.31|66
1642040400000|2022-01-13 02:20:00|28.67|28.37|28.61|28.31|28.68|28.38|28.6|28.3|69
1642040700000|2022-01-13 02:25:00|28.59|28.29|28.65|28.35|28.65|28.35|28.58|28.28|90
1642041000000|2022-01-13 02:30:00|28.64|28.34|28.63|28.33|28.67|28.37|28.59|28.29|92
1642041300000|2022-01-13 02:35:00|28.64|28.34|28.65|28.35|28.66|28.36|28.61|28.31|63
1642041600000|2022-01-13 02:40:00|28.64|28.34|28.59|28.29|28.65|28.35|28.58|28.28|83
1642041900000|2022-01-13 02:45:00|28.58|28.28|28.61|28.31|28.62|28.32|28.58|28.28|83
1642042200000|2022-01-13 02:50:00|28.6|28.3|28.65|28.35|28.66|28.36|28.6|28.3|72
1642042500000|2022-01-13 02:55:00|28.66|28.36|28.63|28.33|28.71|28.41|28.62|28.32|106
1642042800000|2022-01-13 03:00:00|28.62|28.32|28.67|28.37|28.69|28.39|28.6|28.3|119
1642043100000|2022-01-13 03:05:00|28.66|28.36|28.57|28.27|28.66|28.36|28.56|28.26|54
1642043400000|2022-01-13 03:10:00|28.58|28.28|28.47|28.17|28.58|28.28|28.46|28.16|88
1642043700000|2022-01-13 03:15:00|28.46|28.16|28.55|28.25|28.56|28.26|28.44|28.14|110
1642044000000|2022-01-13 03:20:00|28.54|28.24|28.61|28.31|28.61|28.31|28.52|28.22|98
1642044300000|2022-01-13 03:25:00|28.6|28.3|28.56|28.26|28.61|28.31|28.56|28.26|105
1642044600000|2022-01-13 03:30:00|28.55|28.25|28.62|28.32|28.64|28.34|28.5|28.2|118
1642044900000|2022-01-13 03:35:00|28.63|28.33|28.63|28.33|28.66|28.36|28.62|28.32|82
1642045200000|2022-01-13 03:40:00|28.64|28.34|28.62|28.32|28.65|28.35|28.59|28.29|81
1642045500000|2022-01-13 03:45:00|28.61|28.31|28.62|28.32|28.65|28.35|28.6|28.3|72
1642045800000|2022-01-13 03:50:00|28.61|28.31|28.61|28.31|28.62|28.32|28.58|28.28|49
1642046100000|2022-01-13 03:55:00|28.6|28.3|28.55|28.25|28.6|28.3|28.52|28.22|80
1642046400000|2022-01-13 04:00:00|28.54|28.24|28.65|28.35|28.67|28.37|28.53|28.23|92
1642046700000|2022-01-13 04:05:00|28.66|28.36|28.64|28.34|28.67|28.37|28.61|28.31|59
1642047000000|2022-01-13 04:10:00|28.65|28.35|28.65|28.35|28.68|28.38|28.62|28.32|47
1642047300000|2022-01-13 04:15:00|28.66|28.36|28.75|28.45|28.78|28.48|28.66|28.36|121
1642047600000|2022-01-13 04:20:00|28.74|28.44|28.75|28.45|28.77|28.47|28.73|28.43|102
1642047900000|2022-01-13 04:25:00|28.74|28.44|28.72|28.42|28.75|28.45|28.71|28.41|70
1642048200000|2022-01-13 04:30:00|28.71|28.41|28.68|28.38|28.72|28.42|28.66|28.36|113
1642048500000|2022-01-13 04:35:00|28.67|28.37|28.68|28.38|28.69|28.39|28.65|28.35|66
1642048800000|2022-01-13 04:40:00|28.69|28.39|28.7|28.4|28.7|28.4|28.65|28.35|114
1642049100000|2022-01-13 04:45:00|28.69|28.39|28.76|28.46|28.8|28.5|28.67|28.37|116
1642049400000|2022-01-13 04:50:00|28.75|28.45|28.72|28.42|28.75|28.45|28.67|28.37|94
1642049700000|2022-01-13 04:55:00|28.71|28.41|28.69|28.39|28.72|28.42|28.67|28.37|34
1642050000000|2022-01-13 05:00:00|28.68|28.38|28.7|28.4|28.73|28.43|28.67|28.37|77
1642050300000|2022-01-13 05:05:00|28.71|28.41|28.71|28.41|28.74|28.44|28.68|28.38|59
1642050600000|2022-01-13 05:10:00|28.7|28.4|28.65|28.35|28.71|28.41|28.62|28.32|63
1642050900000|2022-01-13 05:15:00|28.64|28.34|28.7|28.4|28.7|28.4|28.64|28.34|57
1642051200000|2022-01-13 05:20:00|28.71|28.41|28.72|28.42|28.73|28.43|28.69|28.39|63
1642051500000|2022-01-13 05:25:00|28.73|28.43|28.81|28.51|28.81|28.51|28.71|28.41|75
1642051800000|2022-01-13 05:30:00|28.8|28.5|28.75|28.45|28.83|28.53|28.75|28.45|52
1642052100000|2022-01-13 05:35:00|28.76|28.46|28.79|28.49|28.81|28.51|28.75|28.45|36
1642052400000|2022-01-13 05:40:00|28.8|28.5|28.81|28.51|28.83|28.53|28.79|28.49|52
1642052700000|2022-01-13 05:45:00|28.8|28.5|28.91|28.61|28.92|28.62|28.8|28.5|122
1642053000000|2022-01-13 05:50:00|28.9|28.6|28.93|28.63|28.98|28.68|28.89|28.59|64
1642053300000|2022-01-13 05:55:00|28.94|28.64|28.94|28.64|28.99|28.69|28.93|28.63|38
1642053600000|2022-01-13 06:00:00|28.93|28.63|28.99|28.69|28.99|28.69|28.92|28.62|38
1642053900000|2022-01-13 06:05:00|29|28.7|28.99|28.69|29.02|28.72|28.98|28.68|40
1642054200000|2022-01-13 06:10:00|28.98|28.68|29|28.7|29.02|28.72|28.98|28.68|52
1642054500000|2022-01-13 06:15:00|29.01|28.71|29.06|28.76|29.07|28.77|29|28.7|73
1642054800000|2022-01-13 06:20:00|29.05|28.75|29.02|28.72|29.05|28.75|28.99|28.69|70
1642055100000|2022-01-13 06:25:00|29.01|28.71|29.01|28.71|29.05|28.75|29|28.7|49
1642055400000|2022-01-13 06:30:00|29|28.7|28.97|28.67|29|28.7|28.97|28.67|38
1642055700000|2022-01-13 06:35:00|28.96|28.66|28.97|28.67|29.01|28.71|28.94|28.64|77
1642056000000|2022-01-13 06:40:00|28.96|28.66|28.92|28.62|28.97|28.67|28.88|28.58|121
1642056300000|2022-01-13 06:45:00|28.93|28.63|28.87|28.57|28.93|28.63|28.87|28.57|51
1642056600000|2022-01-13 06:50:00|28.86|28.56|28.88|28.58|28.89|28.59|28.85|28.55|61
1642056900000|2022-01-13 06:55:00|28.87|28.57|28.89|28.59|28.91|28.61|28.86|28.56|65
1642057200000|2022-01-13 07:00:00|28.88|28.58|28.84|28.54|28.89|28.59|28.83|28.53|49
1642057500000|2022-01-13 07:05:00|28.83|28.53|28.83|28.53|28.84|28.54|28.8|28.5|33
1642057800000|2022-01-13 07:10:00|28.82|28.52|28.85|28.55|28.9|28.6|28.82|28.52|64
1642058100000|2022-01-13 07:15:00|28.84|28.54|28.89|28.59|28.89|28.59|28.83|28.53|70
1642058400000|2022-01-13 07:20:00|28.88|28.58|28.86|28.56|28.89|28.59|28.85|28.55|47
1642058700000|2022-01-13 07:25:00|28.87|28.57|28.84|28.54|28.88|28.58|28.83|28.53|54
1642059000000|2022-01-13 07:30:00|28.85|28.55|28.82|28.52|28.87|28.57|28.81|28.51|50
1642059300000|2022-01-13 07:35:00|28.81|28.51|28.78|28.48|28.82|28.52|28.76|28.46|80
1642059600000|2022-01-13 07:40:00|28.77|28.47|28.74|28.44|28.78|28.48|28.73|28.43|51
1642059900000|2022-01-13 07:45:00|28.73|28.43|28.76|28.46|28.76|28.46|28.73|28.43|76
1642060200000|2022-01-13 07:50:00|28.77|28.47|28.78|28.48|28.78|28.48|28.74|28.44|44
1642060500000|2022-01-13 07:55:00|28.77|28.47|28.76|28.46|28.78|28.48|28.73|28.43|36
1642060800000|2022-01-13 08:00:00|28.75|28.45|28.82|28.52|28.84|28.54|28.72|28.42|144
1642061100000|2022-01-13 08:05:00|28.81|28.51|28.88|28.58|28.89|28.59|28.81|28.51|124
1642061400000|2022-01-13 08:10:00|28.87|28.57|28.93|28.63|28.94|28.64|28.87|28.57|115
1642061700000|2022-01-13 08:15:00|28.92|28.62|28.88|28.58|28.94|28.64|28.87|28.57|105
1642062000000|2022-01-13 08:20:00|28.89|28.59|28.88|28.58|28.91|28.61|28.87|28.57|90
1642062300000|2022-01-13 08:25:00|28.87|28.57|28.91|28.61|28.91|28.61|28.86|28.56|138
1642062600000|2022-01-13 08:30:00|28.9|28.6|28.93|28.63|28.93|28.63|28.9|28.6|128
1642062900000|2022-01-13 08:35:00|28.92|28.62|28.88|28.58|28.93|28.63|28.87|28.57|99
1642063200000|2022-01-13 08:40:00|28.87|28.57|28.88|28.58|28.89|28.59|28.87|28.57|68
1642063500000|2022-01-13 08:45:00|28.87|28.57|28.85|28.55|28.87|28.57|28.82|28.52|68
1642063800000|2022-01-13 08:50:00|28.86|28.56|28.84|28.54|28.87|28.57|28.83|28.53|125
1642064100000|2022-01-13 08:55:00|28.83|28.53|28.88|28.58|28.88|28.58|28.82|28.52|118
1642064400000|2022-01-13 09:00:00|28.87|28.57|28.79|28.49|28.89|28.59|28.79|28.49|104
1642064700000|2022-01-13 09:05:00|28.8|28.5|28.81|28.51|28.82|28.52|28.78|28.48|111
1642065000000|2022-01-13 09:10:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|105
1642065300000|2022-01-13 09:15:00|28.8|28.5|28.81|28.51|28.82|28.52|28.77|28.47|124
1642065600000|2022-01-13 09:20:00|28.82|28.52|28.9|28.6|28.91|28.61|28.81|28.51|139
1642065900000|2022-01-13 09:25:00|28.91|28.61|28.91|28.61|28.94|28.64|28.9|28.6|169
1642066200000|2022-01-13 09:30:00|28.92|28.62|28.96|28.66|29|28.7|28.91|28.61|136
1642066500000|2022-01-13 09:35:00|28.95|28.65|28.93|28.63|28.97|28.67|28.92|28.62|91
1642066800000|2022-01-13 09:40:00|28.92|28.62|28.89|28.59|28.93|28.63|28.88|28.58|77
1642067100000|2022-01-13 09:45:00|28.9|28.6|28.92|28.62|28.95|28.65|28.87|28.57|77
1642067400000|2022-01-13 09:50:00|28.93|28.63|29.04|28.74|29.06|28.76|28.91|28.61|98
1642067700000|2022-01-13 09:55:00|29.03|28.73|29.06|28.76|29.07|28.77|29.03|28.73|84
1642068000000|2022-01-13 10:00:00|29.07|28.77|29.08|28.78|29.14|28.84|29.06|28.76|148
1642068300000|2022-01-13 10:05:00|29.09|28.79|29.08|28.78|29.14|28.84|29.08|28.78|148
1642068600000|2022-01-13 10:10:00|29.09|28.79|29.1|28.8|29.14|28.84|29.06|28.76|97
1642068900000|2022-01-13 10:15:00|29.09|28.79|29.06|28.76|29.1|28.8|29.06|28.76|68
1642069200000|2022-01-13 10:20:00|29.05|28.75|28.98|28.68|29.07|28.77|28.98|28.68|92
1642069500000|2022-01-13 10:25:00|28.96|28.66|28.97|28.67|29.03|28.73|28.95|28.65|106
1642069800000|2022-01-13 10:30:00|28.98|28.68|29|28.7|29.01|28.71|28.96|28.66|112
1642070100000|2022-01-13 10:35:00|28.99|28.69|28.97|28.67|29|28.7|28.96|28.66|56
1642070400000|2022-01-13 10:40:00|28.96|28.66|28.97|28.67|29.02|28.72|28.95|28.65|88
1642070700000|2022-01-13 10:45:00|28.96|28.66|28.96|28.66|28.98|28.68|28.96|28.66|119
1642071000000|2022-01-13 10:50:00|28.97|28.67|28.95|28.65|28.97|28.67|28.91|28.61|89
1642071300000|2022-01-13 10:55:00|28.94|28.64|28.87|28.57|28.95|28.65|28.85|28.55|136
1642071600000|2022-01-13 11:00:00|28.86|28.56|28.8|28.5|28.91|28.61|28.79|28.49|91
1642071900000|2022-01-13 11:05:00|28.79|28.49|28.8|28.5|28.83|28.53|28.77|28.47|138
1642072200000|2022-01-13 11:10:00|28.79|28.49|28.69|28.39|28.8|28.5|28.68|28.38|150
1642072500000|2022-01-13 11:15:00|28.68|28.38|28.63|28.33|28.68|28.38|28.57|28.27|161
1642072800000|2022-01-13 11:20:00|28.62|28.32|28.57|28.27|28.68|28.38|28.57|28.27|130
1642073100000|2022-01-13 11:25:00|28.58|28.28|28.5|28.2|28.58|28.28|28.47|28.17|117
1642073400000|2022-01-13 11:30:00|28.51|28.21|28.51|28.21|28.57|28.27|28.5|28.2|101
1642073700000|2022-01-13 11:35:00|28.5|28.2|28.56|28.26|28.59|28.29|28.5|28.2|74
1642074000000|2022-01-13 11:40:00|28.55|28.25|28.56|28.26|28.59|28.29|28.52|28.22|116
1642074300000|2022-01-13 11:45:00|28.57|28.27|28.51|28.21|28.57|28.27|28.45|28.15|97
1642074600000|2022-01-13 11:50:00|28.5|28.2|28.47|28.17|28.54|28.24|28.47|28.17|68
1642074900000|2022-01-13 11:55:00|28.48|28.18|28.37|28.07|28.49|28.19|28.35|28.05|95
1642075200000|2022-01-13 12:00:00|28.36|28.06|28.42|28.12|28.48|28.18|28.35|28.05|94
1642075500000|2022-01-13 12:05:00|28.41|28.11|28.46|28.16|28.49|28.19|28.39|28.09|87
1642075800000|2022-01-13 12:10:00|28.45|28.15|28.49|28.19|28.5|28.2|28.44|28.14|95
1642076100000|2022-01-13 12:15:00|28.48|28.18|28.44|28.14|28.49|28.19|28.43|28.13|150
1642076400000|2022-01-13 12:20:00|28.45|28.15|28.46|28.16|28.46|28.16|28.42|28.12|82
1642076700000|2022-01-13 12:25:00|28.45|28.15|28.51|28.21|28.51|28.21|28.43|28.13|107
1642077000000|2022-01-13 12:30:00|28.52|28.22|28.47|28.17|28.55|28.25|28.44|28.14|136
1642077300000|2022-01-13 12:35:00|28.48|28.18|28.52|28.22|28.52|28.22|28.47|28.17|143
1642077600000|2022-01-13 12:40:00|28.51|28.21|28.49|28.19|28.54|28.24|28.46|28.16|92
1642077900000|2022-01-13 12:45:00|28.48|28.18|28.48|28.18|28.5|28.2|28.44|28.14|89
1642078200000|2022-01-13 12:50:00|28.49|28.19|28.48|28.18|28.51|28.21|28.46|28.16|96
1642078500000|2022-01-13 12:55:00|28.49|28.19|28.51|28.21|28.52|28.22|28.45|28.15|160
1642078800000|2022-01-13 13:00:00|28.5|28.2|28.46|28.16|28.51|28.21|28.45|28.15|93
1642079100000|2022-01-13 13:05:00|28.47|28.17|28.49|28.19|28.52|28.22|28.46|28.16|85
1642079400000|2022-01-13 13:10:00|28.48|28.18|28.51|28.21|28.52|28.22|28.47|28.17|84
1642079700000|2022-01-13 13:15:00|28.5|28.2|28.42|28.12|28.51|28.21|28.42|28.12|80
1642080000000|2022-01-13 13:20:00|28.41|28.11|28.44|28.14|28.47|28.17|28.4|28.1|76
1642080300000|2022-01-13 13:25:00|28.45|28.15|28.43|28.13|28.45|28.15|28.4|28.1|81
1642080600000|2022-01-13 13:30:00|28.42|28.12|28.57|28.27|28.59|28.29|28.41|28.11|112
1642080900000|2022-01-13 13:35:00|28.56|28.26|28.59|28.29|28.61|28.31|28.53|28.23|132
1642081200000|2022-01-13 13:40:00|28.6|28.3|28.54|28.24|28.61|28.31|28.54|28.24|91
1642081500000|2022-01-13 13:45:00|28.55|28.25|28.61|28.31|28.62|28.32|28.54|28.24|113
1642081800000|2022-01-13 13:50:00|28.62|28.32|28.61|28.31|28.64|28.34|28.57|28.27|116
1642082100000|2022-01-13 13:55:00|28.62|28.32|28.62|28.32|28.65|28.35|28.59|28.29|179
1642082400000|2022-01-13 14:00:00|28.63|28.33|28.62|28.32|28.65|28.35|28.59|28.29|106
1642082700000|2022-01-13 14:05:00|28.63|28.33|28.66|28.36|28.68|28.38|28.62|28.32|166
1642083000000|2022-01-13 14:10:00|28.67|28.37|28.64|28.34|28.67|28.37|28.63|28.33|86
1642083300000|2022-01-13 14:15:00|28.65|28.35|28.69|28.39|28.74|28.44|28.59|28.29|138
1642083600000|2022-01-13 14:20:00|28.7|28.4|28.75|28.45|28.75|28.45|28.69|28.39|140
1642083900000|2022-01-13 14:25:00|28.74|28.44|28.77|28.47|28.79|28.49|28.71|28.41|147
1642084200000|2022-01-13 14:30:00|28.78|28.48|28.81|28.51|28.86|28.56|28.78|28.48|138
1642084500000|2022-01-13 14:35:00|28.8|28.5|28.84|28.54|28.87|28.57|28.77|28.47|222
1642084800000|2022-01-13 14:40:00|28.85|28.55|28.78|28.48|28.88|28.58|28.71|28.41|167
1642085100000|2022-01-13 14:45:00|28.79|28.49|28.63|28.33|28.79|28.49|28.61|28.31|131
1642085400000|2022-01-13 14:50:00|28.64|28.34|28.64|28.34|28.66|28.36|28.62|28.32|109
1642085700000|2022-01-13 14:55:00|28.65|28.35|28.72|28.42|28.74|28.44|28.64|28.34|134
1642086000000|2022-01-13 15:00:00|28.73|28.43|28.61|28.31|28.76|28.46|28.61|28.31|103
1642086300000|2022-01-13 15:05:00|28.62|28.32|28.59|28.29|28.64|28.34|28.58|28.28|93
1642086600000|2022-01-13 15:10:00|28.58|28.28|28.39|28.09|28.59|28.29|28.39|28.09|137
1642086900000|2022-01-13 15:15:00|28.38|28.08|28.05|27.75|28.38|28.08|27.91|27.61|289
1642087200000|2022-01-13 15:20:00|28.06|27.76|28.04|27.74|28.11|27.81|27.96|27.66|196
1642087500000|2022-01-13 15:25:00|28.03|27.73|27.97|27.67|28.07|27.77|27.87|27.57|202
1642087800000|2022-01-13 15:30:00|27.96|27.66|27.78|27.48|27.97|27.67|27.76|27.46|220
1642088100000|2022-01-13 15:35:00|27.79|27.49|27.93|27.63|27.93|27.63|27.75|27.45|215
1642088400000|2022-01-13 15:40:00|27.92|27.62|27.87|27.57|28|27.7|27.84|27.54|137
1642088700000|2022-01-13 15:45:00|27.86|27.56|27.75|27.45|27.92|27.62|27.75|27.45|159
1642089000000|2022-01-13 15:50:00|27.74|27.44|27.6|27.3|27.75|27.45|27.58|27.28|229
1642089300000|2022-01-13 15:55:00|27.61|27.31|27.78|27.48|27.83|27.53|27.61|27.31|171
1642089600000|2022-01-13 16:00:00|27.77|27.47|27.75|27.45|27.78|27.48|27.68|27.38|179
1642089900000|2022-01-13 16:05:00|27.74|27.44|27.97|27.67|27.99|27.69|27.74|27.44|118
1642090200000|2022-01-13 16:10:00|27.96|27.66|27.88|27.58|27.96|27.66|27.87|27.57|157
1642090500000|2022-01-13 16:15:00|27.87|27.57|27.85|27.55|27.94|27.64|27.8|27.5|189
1642090800000|2022-01-13 16:20:00|27.84|27.54|27.95|27.65|27.98|27.68|27.8|27.5|116
1642091100000|2022-01-13 16:25:00|27.94|27.64|27.94|27.64|27.97|27.67|27.91|27.61|95
1642091400000|2022-01-13 16:30:00|27.95|27.65|27.98|27.68|27.99|27.69|27.87|27.57|141
1642091700000|2022-01-13 16:35:00|27.97|27.67|28.01|27.71|28.04|27.74|27.94|27.64|168
1642092000000|2022-01-13 16:40:00|28|27.7|28.07|27.77|28.07|27.77|27.98|27.68|197
1642092300000|2022-01-13 16:45:00|28.08|27.78|28.05|27.75|28.12|27.82|28.01|27.71|117
1642092600000|2022-01-13 16:50:00|28.06|27.76|28.01|27.71|28.06|27.76|27.99|27.69|146
1642092900000|2022-01-13 16:55:00|28.02|27.72|27.93|27.63|28.02|27.72|27.92|27.62|74
1642093200000|2022-01-13 17:00:00|27.92|27.62|27.8|27.5|27.92|27.62|27.78|27.48|147
1642093500000|2022-01-13 17:05:00|27.79|27.49|27.81|27.51|27.84|27.54|27.73|27.43|161
1642093800000|2022-01-13 17:10:00|27.82|27.52|27.63|27.33|27.83|27.53|27.61|27.31|129
1642094100000|2022-01-13 17:15:00|27.62|27.32|27.51|27.21|27.66|27.36|27.5|27.2|233
1642094400000|2022-01-13 17:20:00|27.52|27.22|27.6|27.3|27.61|27.31|27.43|27.13|174
1642094700000|2022-01-13 17:25:00|27.59|27.29|27.62|27.32|27.65|27.35|27.58|27.28|104
1642095000000|2022-01-13 17:30:00|27.61|27.31|27.65|27.35|27.66|27.36|27.56|27.26|163
1642095300000|2022-01-13 17:35:00|27.64|27.34|27.57|27.27|27.67|27.37|27.53|27.23|123
1642095600000|2022-01-13 17:40:00|27.58|27.28|27.51|27.21|27.59|27.29|27.48|27.18|122
1642095900000|2022-01-13 17:45:00|27.52|27.22|27.45|27.15|27.55|27.25|27.44|27.14|134
1642096200000|2022-01-13 17:50:00|27.44|27.14|27.51|27.21|27.54|27.24|27.43|27.13|122
1642096500000|2022-01-13 17:55:00|27.5|27.2|27.59|27.29|27.62|27.32|27.5|27.2|98
1642096800000|2022-01-13 18:00:00|27.58|27.28|27.64|27.34|27.64|27.34|27.52|27.22|113
1642097100000|2022-01-13 18:05:00|27.63|27.33|27.61|27.31|27.66|27.36|27.59|27.29|129
1642097400000|2022-01-13 18:10:00|27.6|27.3|27.57|27.27|27.62|27.32|27.54|27.24|67
1642097700000|2022-01-13 18:15:00|27.56|27.26|27.64|27.34|27.64|27.34|27.56|27.26|113
1642098000000|2022-01-13 18:20:00|27.63|27.33|27.62|27.32|27.67|27.37|27.6|27.3|87
1642098300000|2022-01-13 18:25:00|27.63|27.33|27.6|27.3|27.65|27.35|27.58|27.28|110
1642098600000|2022-01-13 18:30:00|27.59|27.29|27.61|27.31|27.61|27.31|27.55|27.25|80
1642098900000|2022-01-13 18:35:00|27.62|27.32|27.54|27.24|27.62|27.32|27.53|27.23|108
1642099200000|2022-01-13 18:40:00|27.53|27.23|27.53|27.23|27.55|27.25|27.49|27.19|87
1642099500000|2022-01-13 18:45:00|27.52|27.22|27.61|27.31|27.61|27.31|27.52|27.22|68
1642099800000|2022-01-13 18:50:00|27.6|27.3|27.52|27.22|27.6|27.3|27.5|27.2|81
1642100100000|2022-01-13 18:55:00|27.51|27.21|27.54|27.24|27.56|27.26|27.47|27.17|87
1642100400000|2022-01-13 19:00:00|27.53|27.23|27.54|27.24|27.6|27.3|27.48|27.18|80
1642100700000|2022-01-13 19:05:00|27.53|27.23|27.6|27.3|27.6|27.3|27.51|27.21|76
1642101000000|2022-01-13 19:10:00|27.59|27.29|27.64|27.34|27.66|27.36|27.58|27.28|82
1642101300000|2022-01-13 19:15:00|27.65|27.35|27.47|27.17|27.66|27.36|27.45|27.15|123
1642101600000|2022-01-13 19:20:00|27.46|27.16|27.51|27.21|27.55|27.25|27.45|27.15|104
1642101900000|2022-01-13 19:25:00|27.5|27.2|27.52|27.22|27.55|27.25|27.48|27.18|67
1642102200000|2022-01-13 19:30:00|27.51|27.21|27.51|27.21|27.53|27.23|27.44|27.14|128
1642102500000|2022-01-13 19:35:00|27.5|27.2|27.33|27.03|27.51|27.21|27.33|27.03|76
1642102800000|2022-01-13 19:40:00|27.34|27.04|27.35|27.05|27.37|27.07|27.25|26.95|131
1642103100000|2022-01-13 19:45:00|27.36|27.06|27.24|26.94|27.36|27.06|27.22|26.92|100
1642103400000|2022-01-13 19:50:00|27.23|26.93|27.35|27.05|27.37|27.07|27.23|26.93|103
1642103700000|2022-01-13 19:55:00|27.34|27.04|27.34|27.04|27.38|27.08|27.33|27.03|57
1642104000000|2022-01-13 20:00:00|27.33|27.03|27.25|26.95|27.4|27.1|27.25|26.95|144
1642104300000|2022-01-13 20:05:00|27.24|26.94|27.15|26.85|27.24|26.94|27.12|26.82|120
1642104600000|2022-01-13 20:10:00|27.14|26.84|27.21|26.91|27.23|26.93|27.09|26.79|165
1642104900000|2022-01-13 20:15:00|27.22|26.92|27.3|27|27.32|27.02|27.21|26.91|87
1642105200000|2022-01-13 20:20:00|27.29|26.99|27.31|27.01|27.34|27.04|27.27|26.97|83
1642105500000|2022-01-13 20:25:00|27.3|27|27.37|27.07|27.39|27.09|27.3|27|79
1642105800000|2022-01-13 20:30:00|27.38|27.08|27.35|27.05|27.39|27.09|27.3|27|64
1642106100000|2022-01-13 20:35:00|27.34|27.04|27.28|26.98|27.35|27.05|27.28|26.98|47
1642106400000|2022-01-13 20:40:00|27.29|26.99|27.37|27.07|27.39|27.09|27.29|26.99|80
1642106700000|2022-01-13 20:45:00|27.36|27.06|27.38|27.08|27.38|27.08|27.34|27.04|25
1642107000000|2022-01-13 20:50:00|27.37|27.07|27.41|27.11|27.43|27.13|27.35|27.05|96
1642107300000|2022-01-13 20:55:00|27.4|27.1|27.5|27.2|27.5|27.2|27.38|27.08|80
1642107600000|2022-01-13 21:00:00|27.49|27.19|27.49|27.19|27.53|27.23|27.47|27.17|99
1642107900000|2022-01-13 21:05:00|27.5|27.2|27.44|27.14|27.5|27.2|27.41|27.11|83
1642108200000|2022-01-13 21:10:00|27.45|27.15|27.48|27.18|27.52|27.22|27.45|27.15|64
1642108500000|2022-01-13 21:15:00|27.47|27.17|27.52|27.22|27.52|27.22|27.47|27.17|80
1642108800000|2022-01-13 21:20:00|27.51|27.21|27.45|27.15|27.52|27.22|27.45|27.15|97
1642109100000|2022-01-13 21:25:00|27.46|27.16|27.46|27.16|27.51|27.21|27.45|27.15|109
1642109400000|2022-01-13 21:30:00|27.47|27.17|27.51|27.21|27.53|27.23|27.45|27.15|131
1642109700000|2022-01-13 21:35:00|27.52|27.22|27.49|27.19|27.52|27.22|27.48|27.18|114
1642110000000|2022-01-13 21:40:00|27.5|27.2|27.53|27.23|27.54|27.24|27.49|27.19|56
1642110300000|2022-01-13 21:45:00|27.54|27.24|27.56|27.26|27.59|27.29|27.53|27.23|130
1642110600000|2022-01-13 21:50:00|27.57|27.27|27.55|27.25|27.57|27.27|27.51|27.21|88
1642110900000|2022-01-13 21:55:00|27.54|27.24|27.55|27.25|27.57|27.27|27.52|27.22|106
1642111200000|2022-01-13 22:00:00|27.56|27.26|27.55|27.25|27.56|27.26|27.52|27.22|65
1642111500000|2022-01-13 22:05:00|27.54|27.24|27.58|27.28|27.59|27.29|27.54|27.24|61
1642111800000|2022-01-13 22:10:00|27.57|27.27|27.53|27.23|27.58|27.28|27.51|27.21|110
1642112100000|2022-01-13 22:15:00|27.52|27.22|27.56|27.26|27.56|27.26|27.52|27.22|79
1642112400000|2022-01-13 22:20:00|27.57|27.27|27.54|27.24|27.57|27.27|27.54|27.24|92
1642112700000|2022-01-13 22:25:00|27.53|27.23|27.48|27.18|27.54|27.24|27.46|27.16|40
1642113000000|2022-01-13 22:30:00|27.49|27.19|27.46|27.16|27.51|27.21|27.46|27.16|114
1642113300000|2022-01-13 22:35:00|27.45|27.15|27.3|27|27.46|27.16|27.3|27|77
1642113600000|2022-01-13 22:40:00|27.29|26.99|27.27|26.97|27.29|26.99|27.24|26.94|119
1642113900000|2022-01-13 22:45:00|27.26|26.96|27.19|26.89|27.27|26.97|27.18|26.88|72
1642114200000|2022-01-13 22:50:00|27.18|26.88|27.24|26.94|27.26|26.96|27.18|26.88|27
1642114500000|2022-01-13 22:55:00|27.25|26.95|27.27|26.97|27.29|26.99|27.23|26.93|69
1642114800000|2022-01-13 23:00:00|27.26|26.96|27.31|27.01|27.31|27.01|27.2|26.9|64
1642115100000|2022-01-13 23:05:00|27.3|27|27.27|26.97|27.31|27.01|27.23|26.93|89
1642115400000|2022-01-13 23:10:00|27.26|26.96|27.25|26.95|27.29|26.99|27.21|26.91|73
1642115700000|2022-01-13 23:15:00|27.26|26.96|27.2|26.9|27.29|26.99|27.19|26.89|110
1642116000000|2022-01-13 23:20:00|27.21|26.91|27.29|26.99|27.33|27.03|27.2|26.9|104
1642116300000|2022-01-13 23:25:00|27.3|27|27.28|26.98|27.31|27.01|27.26|26.96|57
1642116600000|2022-01-13 23:30:00|27.27|26.97|27.29|26.99|27.29|26.99|27.25|26.95|97
1642116900000|2022-01-13 23:35:00|27.28|26.98|27.28|26.98|27.29|26.99|27.23|26.93|80
1642117200000|2022-01-13 23:40:00|27.29|26.99|27.21|26.91|27.29|26.99|27.19|26.89|101
1642117500000|2022-01-13 23:45:00|27.2|26.9|27.16|26.86|27.21|26.91|27.15|26.85|52
1642117800000|2022-01-13 23:50:00|27.17|26.87|27.09|26.79|27.18|26.88|27.09|26.79|57
1642118100000|2022-01-13 23:55:00|27.1|26.8|27.09|26.79|27.1|26.8|27.02|26.72|106
1642118400000|2022-01-14 00:00:00|27.08|26.78|26.93|26.63|27.11|26.81|26.89|26.59|144
1642118700000|2022-01-14 00:05:00|26.92|26.62|27.04|26.74|27.04|26.74|26.85|26.55|137
1642119000000|2022-01-14 00:10:00|27.03|26.73|27|26.7|27.08|26.78|26.87|26.57|162
1642119300000|2022-01-14 00:15:00|27.01|26.71|27.1|26.8|27.13|26.83|27|26.7|107
1642119600000|2022-01-14 00:20:00|27.09|26.79|26.99|26.69|27.13|26.83|26.99|26.69|111
1642119900000|2022-01-14 00:25:00|27|26.7|27|26.7|27.07|26.77|26.94|26.64|122
1642120200000|2022-01-14 00:30:00|27.01|26.71|27.12|26.82|27.13|26.83|26.98|26.68|104
1642120500000|2022-01-14 00:35:00|27.11|26.81|27.18|26.88|27.19|26.89|27.11|26.81|142
1642120800000|2022-01-14 00:40:00|27.17|26.87|27.23|26.93|27.25|26.95|27.15|26.85|129
1642121100000|2022-01-14 00:45:00|27.24|26.94|27.14|26.84|27.25|26.95|27.14|26.84|107
1642121400000|2022-01-14 00:50:00|27.13|26.83|27.21|26.91|27.21|26.91|27.11|26.81|83
1642121700000|2022-01-14 00:55:00|27.22|26.92|27.19|26.89|27.23|26.93|27.17|26.87|119
1642122000000|2022-01-14 01:00:00|27.2|26.9|27.19|26.89|27.2|26.9|27.13|26.83|153
1642122300000|2022-01-14 01:05:00|27.2|26.9|27.15|26.85|27.21|26.91|27.12|26.82|163
1642122600000|2022-01-14 01:10:00|27.16|26.86|27.13|26.83|27.17|26.87|27.11|26.81|146
1642122900000|2022-01-14 01:15:00|27.12|26.82|27.19|26.89|27.2|26.9|27.1|26.8|100
1642123200000|2022-01-14 01:20:00|27.2|26.9|27.17|26.87|27.21|26.91|27.14|26.84|120
1642123500000|2022-01-14 01:25:00|27.16|26.86|27.13|26.83|27.2|26.9|27.12|26.82|103
1642123800000|2022-01-14 01:30:00|27.12|26.82|27.14|26.84|27.14|26.84|27.07|26.77|80
1642124100000|2022-01-14 01:35:00|27.13|26.83|27.19|26.89|27.2|26.9|27.13|26.83|71
1642124400000|2022-01-14 01:40:00|27.2|26.9|27.05|26.75|27.2|26.9|27.05|26.75|80
1642124700000|2022-01-14 01:45:00|27.04|26.74|27.11|26.81|27.13|26.83|27.03|26.73|73
1642125000000|2022-01-14 01:50:00|27.1|26.8|27.09|26.79|27.11|26.81|27.05|26.75|116
1642125300000|2022-01-14 01:55:00|27.1|26.8|27.09|26.79|27.11|26.81|27.04|26.74|136
1642125600000|2022-01-14 02:00:00|27.08|26.78|27.09|26.79|27.09|26.79|27.04|26.74|84
1642125900000|2022-01-14 02:05:00|27.08|26.78|27.02|26.72|27.1|26.8|27.02|26.72|119
1642126200000|2022-01-14 02:10:00|27.03|26.73|26.95|26.65|27.03|26.73|26.91|26.61|65
1642126500000|2022-01-14 02:15:00|26.94|26.64|26.95|26.65|26.96|26.66|26.89|26.59|84
1642126800000|2022-01-14 02:20:00|26.96|26.66|27.01|26.71|27.04|26.74|26.96|26.66|131
1642127100000|2022-01-14 02:25:00|27|26.7|27.15|26.85|27.15|26.85|27|26.7|101
1642127400000|2022-01-14 02:30:00|27.14|26.84|27.09|26.79|27.15|26.85|27.05|26.75|82
1642127700000|2022-01-14 02:35:00|27.1|26.8|27.17|26.87|27.21|26.91|27.1|26.8|96
1642128000000|2022-01-14 02:40:00|27.18|26.88|27.23|26.93|27.25|26.95|27.16|26.86|99
1642128300000|2022-01-14 02:45:00|27.22|26.92|27.25|26.95|27.25|26.95|27.19|26.89|162
1642128600000|2022-01-14 02:50:00|27.24|26.94|27.2|26.9|27.27|26.97|27.19|26.89|115
1642128900000|2022-01-14 02:55:00|27.19|26.89|27.21|26.91|27.23|26.93|27.18|26.88|126
1642129200000|2022-01-14 03:00:00|27.2|26.9|27.19|26.89|27.23|26.93|27.17|26.87|134
1642129500000|2022-01-14 03:05:00|27.2|26.9|27.2|26.9|27.21|26.91|27.16|26.86|129
1642129800000|2022-01-14 03:10:00|27.21|26.91|27.16|26.86|27.21|26.91|27.14|26.84|113
1642130100000|2022-01-14 03:15:00|27.15|26.85|27.18|26.88|27.18|26.88|27.13|26.83|103
1642130400000|2022-01-14 03:20:00|27.17|26.87|27.18|26.88|27.19|26.89|27.14|26.84|94
1642130700000|2022-01-14 03:25:00|27.19|26.89|27.15|26.85|27.19|26.89|27.13|26.83|71
1642131000000|2022-01-14 03:30:00|27.16|26.86|27.2|26.9|27.22|26.92|27.15|26.85|73
1642131300000|2022-01-14 03:35:00|27.21|26.91|27.17|26.87|27.21|26.91|27.17|26.87|101
1642131600000|2022-01-14 03:40:00|27.18|26.88|27.16|26.86|27.18|26.88|27.15|26.85|65
1642131900000|2022-01-14 03:45:00|27.17|26.87|27.16|26.86|27.18|26.88|27.15|26.85|102
1642132200000|2022-01-14 03:50:00|27.15|26.85|27.17|26.87|27.17|26.87|27.15|26.85|25
1642132500000|2022-01-14 03:55:00|27.18|26.88|27.16|26.86|27.21|26.91|27.16|26.86|85
1642132800000|2022-01-14 04:00:00|27.15|26.85|27.16|26.86|27.18|26.88|27.14|26.84|71
1642133100000|2022-01-14 04:05:00|27.17|26.87|27.22|26.92|27.22|26.92|27.14|26.84|101
1642133400000|2022-01-14 04:10:00|27.21|26.91|27.25|26.95|27.29|26.99|27.21|26.91|100
1642133700000|2022-01-14 04:15:00|27.24|26.94|27.27|26.97|27.28|26.98|27.22|26.92|108
1642134000000|2022-01-14 04:20:00|27.26|26.96|27.34|27.04|27.36|27.06|27.24|26.94|137
1642134300000|2022-01-14 04:25:00|27.35|27.05|27.36|27.06|27.38|27.08|27.33|27.03|74
1642134600000|2022-01-14 04:30:00|27.35|27.05|27.35|27.05|27.36|27.06|27.3|27|95
1642134900000|2022-01-14 04:35:00|27.34|27.04|27.4|27.1|27.4|27.1|27.34|27.04|134
1642135200000|2022-01-14 04:40:00|27.41|27.11|27.39|27.09|27.41|27.11|27.37|27.07|86
1642135500000|2022-01-14 04:45:00|27.4|27.1|27.39|27.09|27.44|27.14|27.38|27.08|176
1642135800000|2022-01-14 04:50:00|27.38|27.08|27.39|27.09|27.43|27.13|27.37|27.07|118
1642136100000|2022-01-14 04:55:00|27.38|27.08|27.35|27.05|27.39|27.09|27.32|27.02|70
1642136400000|2022-01-14 05:00:00|27.36|27.06|27.31|27.01|27.39|27.09|27.3|27|115
1642136700000|2022-01-14 05:05:00|27.3|27|27.37|27.07|27.41|27.11|27.27|26.97|102
1642137000000|2022-01-14 05:10:00|27.38|27.08|27.44|27.14|27.46|27.16|27.37|27.07|101
1642137300000|2022-01-14 05:15:00|27.45|27.15|27.59|27.29|27.61|27.31|27.42|27.12|107
1642137600000|2022-01-14 05:20:00|27.6|27.3|27.54|27.24|27.6|27.3|27.5|27.2|149
1642137900000|2022-01-14 05:25:00|27.53|27.23|27.55|27.25|27.58|27.28|27.5|27.2|170
1642138200000|2022-01-14 05:30:00|27.54|27.24|27.53|27.23|27.55|27.25|27.52|27.22|128
1642138500000|2022-01-14 05:35:00|27.54|27.24|27.66|27.36|27.67|27.37|27.53|27.23|93
1642138800000|2022-01-14 05:40:00|27.65|27.35|27.65|27.35|27.67|27.37|27.6|27.3|111
1642139100000|2022-01-14 05:45:00|27.66|27.36|27.7|27.4|27.7|27.4|27.65|27.35|111
1642139400000|2022-01-14 05:50:00|27.69|27.39|27.72|27.42|27.79|27.49|27.68|27.38|82
1642139700000|2022-01-14 05:55:00|27.73|27.43|27.7|27.4|27.73|27.43|27.69|27.39|116
1642140000000|2022-01-14 06:00:00|27.71|27.41|27.65|27.35|27.76|27.46|27.65|27.35|87
1642140300000|2022-01-14 06:05:00|27.66|27.36|27.63|27.33|27.69|27.39|27.62|27.32|55
1642140600000|2022-01-14 06:10:00|27.64|27.34|27.72|27.42|27.74|27.44|27.63|27.33|54
1642140900000|2022-01-14 06:15:00|27.73|27.43|27.82|27.52|27.87|27.57|27.71|27.41|91
1642141200000|2022-01-14 06:20:00|27.83|27.53|27.86|27.56|27.89|27.59|27.8|27.5|117
1642141500000|2022-01-14 06:25:00|27.87|27.57|27.9|27.6|27.93|27.63|27.81|27.51|93
1642141800000|2022-01-14 06:30:00|27.91|27.61|27.9|27.6|27.94|27.64|27.88|27.58|86
1642142100000|2022-01-14 06:35:00|27.89|27.59|27.83|27.53|27.89|27.59|27.82|27.52|71
1642142400000|2022-01-14 06:40:00|27.82|27.52|27.85|27.55|27.86|27.56|27.81|27.51|30
1642142700000|2022-01-14 06:45:00|27.84|27.54|27.84|27.54|27.86|27.56|27.81|27.51|67
1642143000000|2022-01-14 06:50:00|27.85|27.55|27.8|27.5|27.85|27.55|27.77|27.47|62
1642143300000|2022-01-14 06:55:00|27.81|27.51|27.81|27.51|27.83|27.53|27.8|27.5|61
1642143600000|2022-01-14 07:00:00|27.8|27.5|27.83|27.53|27.84|27.54|27.74|27.44|88
1642143900000|2022-01-14 07:05:00|27.84|27.54|27.94|27.64|27.96|27.66|27.83|27.53|85
1642144200000|2022-01-14 07:10:00|27.95|27.65|27.92|27.62|27.98|27.68|27.91|27.61|109
1642144500000|2022-01-14 07:15:00|27.91|27.61|27.96|27.66|27.96|27.66|27.88|27.58|74
1642144800000|2022-01-14 07:20:00|27.95|27.65|27.98|27.68|28|27.7|27.92|27.62|75
1642145100000|2022-01-14 07:25:00|27.99|27.69|27.95|27.65|28.01|27.71|27.93|27.63|53
1642145400000|2022-01-14 07:30:00|27.96|27.66|27.93|27.63|28.01|27.71|27.92|27.62|74
1642145700000|2022-01-14 07:35:00|27.94|27.64|27.73|27.43|27.94|27.64|27.65|27.35|157
1642146000000|2022-01-14 07:40:00|27.72|27.42|27.63|27.33|27.74|27.44|27.59|27.29|146
1642146300000|2022-01-14 07:45:00|27.62|27.32|27.73|27.43|27.74|27.44|27.62|27.32|112
1642146600000|2022-01-14 07:50:00|27.72|27.42|27.64|27.34|27.74|27.44|27.61|27.31|109
1642146900000|2022-01-14 07:55:00|27.65|27.35|27.7|27.4|27.7|27.4|27.62|27.32|78
1642147200000|2022-01-14 08:00:00|27.71|27.41|27.67|27.37|27.75|27.45|27.59|27.29|174
1642147500000|2022-01-14 08:05:00|27.68|27.38|27.48|27.18|27.68|27.38|27.47|27.17|162
1642147800000|2022-01-14 08:10:00|27.47|27.17|27.52|27.22|27.58|27.28|27.37|27.07|164
1642148100000|2022-01-14 08:15:00|27.51|27.21|27.61|27.31|27.61|27.31|27.47|27.17|127
1642148400000|2022-01-14 08:20:00|27.6|27.3|27.68|27.38|27.68|27.38|27.6|27.3|159
1642148700000|2022-01-14 08:25:00|27.69|27.39|27.66|27.36|27.75|27.45|27.65|27.35|109
1642149000000|2022-01-14 08:30:00|27.65|27.35|27.62|27.32|27.66|27.36|27.51|27.21|120
1642149300000|2022-01-14 08:35:00|27.63|27.33|27.63|27.33|27.66|27.36|27.58|27.28|113
1642149600000|2022-01-14 08:40:00|27.62|27.32|27.59|27.29|27.63|27.33|27.55|27.25|156
1642149900000|2022-01-14 08:45:00|27.58|27.28|27.59|27.29|27.63|27.33|27.54|27.24|121
1642150200000|2022-01-14 08:50:00|27.6|27.3|27.57|27.27|27.65|27.35|27.53|27.23|132
1642150500000|2022-01-14 08:55:00|27.56|27.26|27.57|27.27|27.61|27.31|27.54|27.24|110
1642150800000|2022-01-14 09:00:00|27.58|27.28|27.58|27.28|27.61|27.31|27.52|27.22|90
1642151100000|2022-01-14 09:05:00|27.59|27.29|27.65|27.35|27.68|27.38|27.58|27.28|74
1642151400000|2022-01-14 09:10:00|27.66|27.36|27.65|27.35|27.68|27.38|27.63|27.33|51
1642151700000|2022-01-14 09:15:00|27.66|27.36|27.62|27.32|27.69|27.39|27.62|27.32|57
1642152000000|2022-01-14 09:20:00|27.61|27.31|27.56|27.26|27.64|27.34|27.54|27.24|128
1642152300000|2022-01-14 09:25:00|27.57|27.27|27.53|27.23|27.59|27.29|27.49|27.19|143
1642152600000|2022-01-14 09:30:00|27.52|27.22|27.57|27.27|27.59|27.29|27.51|27.21|110
1642152900000|2022-01-14 09:35:00|27.56|27.26|27.56|27.26|27.58|27.28|27.54|27.24|65
1642153200000|2022-01-14 09:40:00|27.55|27.25|27.53|27.23|27.59|27.29|27.53|27.23|79
1642153500000|2022-01-14 09:45:00|27.51|27.21|27.51|27.21|27.53|27.23|27.47|27.17|83
1642153800000|2022-01-14 09:50:00|27.52|27.22|27.45|27.15|27.54|27.24|27.45|27.15|84
1642154100000|2022-01-14 09:55:00|27.44|27.14|27.38|27.08|27.44|27.14|27.37|27.07|71
1642154400000|2022-01-14 10:00:00|27.39|27.09|27.35|27.05|27.44|27.14|27.35|27.05|60
1642154700000|2022-01-14 10:05:00|27.34|27.04|27.41|27.11|27.41|27.11|27.27|26.97|85
1642155000000|2022-01-14 10:10:00|27.4|27.1|27.43|27.13|27.44|27.14|27.38|27.08|64
1642155300000|2022-01-14 10:15:00|27.42|27.12|27.35|27.05|27.42|27.12|27.33|27.03|117
1642155600000|2022-01-14 10:20:00|27.36|27.06|27.26|26.96|27.36|27.06|27.26|26.96|83
1642155900000|2022-01-14 10:25:00|27.27|26.97|27.22|26.92|27.28|26.98|27.22|26.92|106
1642156200000|2022-01-14 10:30:00|27.23|26.93|27.26|26.96|27.28|26.98|27.14|26.84|150
1642156500000|2022-01-14 10:35:00|27.27|26.97|27.29|26.99|27.29|26.99|27.25|26.95|74
1642156800000|2022-01-14 10:40:00|27.3|27|27.25|26.95|27.34|27.04|27.24|26.94|85
1642157100000|2022-01-14 10:45:00|27.24|26.94|27.14|26.84|27.27|26.97|27.14|26.84|127
1642157400000|2022-01-14 10:50:00|27.15|26.85|26.89|26.59|27.18|26.88|26.89|26.59|155
1642157700000|2022-01-14 10:55:00|26.88|26.58|26.69|26.39|26.88|26.58|26.66|26.36|256
1642158000000|2022-01-14 11:00:00|26.68|26.38|26.61|26.31|26.69|26.39|26.5|26.2|174
1642158300000|2022-01-14 11:05:00|26.62|26.32|26.49|26.19|26.65|26.35|26.41|26.11|150
1642158600000|2022-01-14 11:10:00|26.48|26.18|26.52|26.22|26.6|26.3|26.45|26.15|131
1642158900000|2022-01-14 11:15:00|26.53|26.23|26.51|26.21|26.7|26.4|26.51|26.21|147
1642159200000|2022-01-14 11:20:00|26.5|26.2|26.51|26.21|26.59|26.29|26.48|26.18|124
1642159500000|2022-01-14 11:25:00|26.52|26.22|26.52|26.22|26.58|26.28|26.51|26.21|67
1642159800000|2022-01-14 11:30:00|26.51|26.21|26.58|26.28|26.58|26.28|26.49|26.19|120
1642160100000|2022-01-14 11:35:00|26.57|26.27|26.51|26.21|26.62|26.32|26.51|26.21|93
1642160400000|2022-01-14 11:40:00|26.5|26.2|26.52|26.22|26.56|26.26|26.5|26.2|79
1642160700000|2022-01-14 11:45:00|26.51|26.21|26.59|26.29|26.61|26.31|26.48|26.18|111
1642161000000|2022-01-14 11:50:00|26.58|26.28|26.62|26.32|26.65|26.35|26.57|26.27|76
1642161300000|2022-01-14 11:55:00|26.63|26.33|26.61|26.31|26.66|26.36|26.6|26.3|97
1642161600000|2022-01-14 12:00:00|26.6|26.3|26.51|26.21|26.68|26.38|26.5|26.2|139
1642161900000|2022-01-14 12:05:00|26.52|26.22|26.35|26.05|26.53|26.23|26.33|26.03|78
1642162200000|2022-01-14 12:10:00|26.36|26.06|26.41|26.11|26.42|26.12|26.32|26.02|87
1642162500000|2022-01-14 12:15:00|26.4|26.1|26.53|26.23|26.55|26.25|26.4|26.1|145
1642162800000|2022-01-14 12:20:00|26.54|26.24|26.6|26.3|26.6|26.3|26.51|26.21|138
1642163100000|2022-01-14 12:25:00|26.59|26.29|26.49|26.19|26.59|26.29|26.47|26.17|85
1642163400000|2022-01-14 12:30:00|26.48|26.18|26.6|26.3|26.61|26.31|26.48|26.18|93
1642163700000|2022-01-14 12:35:00|26.61|26.31|26.63|26.33|26.64|26.34|26.58|26.28|93
1642164000000|2022-01-14 12:40:00|26.62|26.32|26.6|26.3|26.63|26.33|26.54|26.24|113
1642164300000|2022-01-14 12:45:00|26.59|26.29|26.62|26.32|26.66|26.36|26.59|26.29|76
1642164600000|2022-01-14 12:50:00|26.61|26.31|26.65|26.35|26.67|26.37|26.61|26.31|67
1642164900000|2022-01-14 12:55:00|26.64|26.34|26.53|26.23|26.65|26.35|26.53|26.23|72
1642165200000|2022-01-14 13:00:00|26.54|26.24|26.55|26.25|26.57|26.27|26.47|26.17|75
1642165500000|2022-01-14 13:05:00|26.56|26.26|26.64|26.34|26.65|26.35|26.56|26.26|82
1642165800000|2022-01-14 13:10:00|26.65|26.35|26.66|26.36|26.67|26.37|26.59|26.29|122
1642166100000|2022-01-14 13:15:00|26.65|26.35|26.64|26.34|26.68|26.38|26.62|26.32|80
1642166400000|2022-01-14 13:20:00|26.63|26.33|26.69|26.39|26.7|26.4|26.63|26.33|83
1642166700000|2022-01-14 13:25:00|26.7|26.4|26.65|26.35|26.71|26.41|26.64|26.34|106
1642167000000|2022-01-14 13:30:00|26.66|26.36|26.64|26.34|26.72|26.42|26.62|26.32|151
1642167300000|2022-01-14 13:35:00|26.63|26.33|26.6|26.3|26.66|26.36|26.59|26.29|102
1642167600000|2022-01-14 13:40:00|26.61|26.31|26.65|26.35|26.68|26.38|26.6|26.3|105
1642167900000|2022-01-14 13:45:00|26.66|26.36|26.57|26.27|26.68|26.38|26.54|26.24|121
1642168200000|2022-01-14 13:50:00|26.56|26.26|26.49|26.19|26.57|26.27|26.48|26.18|80
1642168500000|2022-01-14 13:55:00|26.48|26.18|26.47|26.17|26.51|26.21|26.46|26.16|133
1642168800000|2022-01-14 14:00:00|26.46|26.16|26.57|26.27|26.58|26.28|26.46|26.16|74
1642169100000|2022-01-14 14:05:00|26.58|26.28|26.7|26.4|26.7|26.4|26.57|26.27|94
1642169400000|2022-01-14 14:10:00|26.69|26.39|26.69|26.39|26.71|26.41|26.66|26.36|90
1642169700000|2022-01-14 14:15:00|26.68|26.38|26.64|26.34|26.73|26.43|26.62|26.32|108
1642170000000|2022-01-14 14:20:00|26.65|26.35|26.63|26.33|26.67|26.37|26.6|26.3|97
1642170300000|2022-01-14 14:25:00|26.64|26.34|26.62|26.32|26.66|26.36|26.62|26.32|113
1642170600000|2022-01-14 14:30:00|26.63|26.33|26.55|26.25|26.68|26.38|26.55|26.25|144
1642170900000|2022-01-14 14:35:00|26.54|26.24|26.75|26.45|26.8|26.5|26.52|26.22|152
1642171200000|2022-01-14 14:40:00|26.76|26.46|26.84|26.54|26.84|26.54|26.75|26.45|99
1642171500000|2022-01-14 14:45:00|26.83|26.53|26.94|26.64|26.98|26.68|26.83|26.53|202
1642171800000|2022-01-14 14:50:00|26.93|26.63|27.02|26.72|27.03|26.73|26.9|26.6|143
1642172100000|2022-01-14 14:55:00|27.03|26.73|27.03|26.73|27.09|26.79|27.01|26.71|151
1642172400000|2022-01-14 15:00:00|27.04|26.74|26.93|26.63|27.06|26.76|26.85|26.55|139
1642172700000|2022-01-14 15:05:00|26.94|26.64|27.05|26.75|27.09|26.79|26.94|26.64|146
1642173000000|2022-01-14 15:10:00|27.06|26.76|27.07|26.77|27.09|26.79|27.01|26.71|118
1642173300000|2022-01-14 15:15:00|27.08|26.78|27.12|26.82|27.16|26.86|27.06|26.76|95
1642173600000|2022-01-14 15:20:00|27.11|26.81|27.03|26.73|27.14|26.84|27.03|26.73|131
1642173900000|2022-01-14 15:25:00|27.02|26.72|27.03|26.73|27.06|26.76|26.99|26.69|101
1642174200000|2022-01-14 15:30:00|27.02|26.72|27|26.7|27.03|26.73|26.93|26.63|159
1642174500000|2022-01-14 15:35:00|26.99|26.69|26.91|26.61|27|26.7|26.91|26.61|113
1642174800000|2022-01-14 15:40:00|26.9|26.6|26.85|26.55|26.9|26.6|26.85|26.55|82
1642175100000|2022-01-14 15:45:00|26.86|26.56|26.99|26.69|26.99|26.69|26.85|26.55|74
1642175400000|2022-01-14 15:50:00|26.98|26.68|26.96|26.66|26.99|26.69|26.92|26.62|89
1642175700000|2022-01-14 15:55:00|26.95|26.65|26.97|26.67|27.01|26.71|26.92|26.62|103
1642176000000|2022-01-14 16:00:00|26.98|26.68|26.99|26.69|27.09|26.79|26.96|26.66|108
1642176300000|2022-01-14 16:05:00|26.98|26.68|26.9|26.6|26.99|26.69|26.9|26.6|67
1642176600000|2022-01-14 16:10:00|26.91|26.61|26.91|26.61|26.94|26.64|26.89|26.59|73
1642176900000|2022-01-14 16:15:00|26.9|26.6|26.93|26.63|26.93|26.63|26.86|26.56|60
1642177200000|2022-01-14 16:20:00|26.92|26.62|26.88|26.58|26.94|26.64|26.85|26.55|113
1642177500000|2022-01-14 16:25:00|26.89|26.59|26.9|26.6|26.97|26.67|26.88|26.58|59
1642177800000|2022-01-14 16:30:00|26.91|26.61|26.97|26.67|26.99|26.69|26.86|26.56|134
1642178100000|2022-01-14 16:35:00|26.98|26.68|27.03|26.73|27.04|26.74|26.98|26.68|130
1642178400000|2022-01-14 16:40:00|27.02|26.72|27.04|26.74|27.05|26.75|27.01|26.71|93
1642178700000|2022-01-14 16:45:00|27.03|26.73|27.04|26.74|27.06|26.76|27.01|26.71|109
1642179000000|2022-01-14 16:50:00|27.05|26.75|27.06|26.76|27.07|26.77|27.04|26.74|42
1642179300000|2022-01-14 16:55:00|27.05|26.75|27.09|26.79|27.09|26.79|27.05|26.75|81
1642179600000|2022-01-14 17:00:00|27.08|26.78|27.03|26.73|27.12|26.82|27.03|26.73|124
1642179900000|2022-01-14 17:05:00|27.04|26.74|27.02|26.72|27.04|26.74|26.98|26.68|112
1642180200000|2022-01-14 17:10:00|27.01|26.71|26.97|26.67|27.06|26.76|26.97|26.67|75
1642180500000|2022-01-14 17:15:00|26.98|26.68|27.03|26.73|27.03|26.73|26.98|26.68|90
1642180800000|2022-01-14 17:20:00|27.02|26.72|26.96|26.66|27.03|26.73|26.95|26.65|75
1642181100000|2022-01-14 17:25:00|26.97|26.67|26.99|26.69|27|26.7|26.96|26.66|53
1642181400000|2022-01-14 17:30:00|26.98|26.68|26.92|26.62|27|26.7|26.91|26.61|53
1642181700000|2022-01-14 17:35:00|26.93|26.63|26.91|26.61|26.97|26.67|26.91|26.61|51
1642182000000|2022-01-14 17:40:00|26.9|26.6|26.89|26.59|26.91|26.61|26.88|26.58|58
1642182300000|2022-01-14 17:45:00|26.88|26.58|26.9|26.6|26.92|26.62|26.87|26.57|73
1642182600000|2022-01-14 17:50:00|26.91|26.61|26.87|26.57|26.93|26.63|26.87|26.57|62
1642182900000|2022-01-14 17:55:00|26.88|26.58|26.87|26.57|26.89|26.59|26.83|26.53|126
1642183200000|2022-01-14 18:00:00|26.86|26.56|26.87|26.57|26.91|26.61|26.83|26.53|64
1642183500000|2022-01-14 18:05:00|26.88|26.58|26.89|26.59|26.91|26.61|26.86|26.56|76
1642183800000|2022-01-14 18:10:00|26.88|26.58|26.86|26.56|26.89|26.59|26.85|26.55|83
1642184100000|2022-01-14 18:15:00|26.85|26.55|26.84|26.54|26.86|26.56|26.83|26.53|62
1642184400000|2022-01-14 18:20:00|26.83|26.53|26.85|26.55|26.87|26.57|26.79|26.49|88
1642184700000|2022-01-14 18:25:00|26.86|26.56|26.93|26.63|26.93|26.63|26.86|26.56|39
1642185000000|2022-01-14 18:30:00|26.94|26.64|26.85|26.55|26.94|26.64|26.84|26.54|76
1642185300000|2022-01-14 18:35:00|26.84|26.54|26.85|26.55|26.91|26.61|26.84|26.54|102
1642185600000|2022-01-14 18:40:00|26.86|26.56|26.9|26.6|26.92|26.62|26.84|26.54|93
1642185900000|2022-01-14 18:45:00|26.91|26.61|26.92|26.62|26.92|26.62|26.87|26.57|88
1642186200000|2022-01-14 18:50:00|26.91|26.61|26.92|26.62|26.93|26.63|26.89|26.59|90
1642186500000|2022-01-14 18:55:00|26.91|26.61|26.9|26.6|26.94|26.64|26.9|26.6|120
1642186800000|2022-01-14 19:00:00|26.91|26.61|26.91|26.61|26.93|26.63|26.89|26.59|97
1642187100000|2022-01-14 19:05:00|26.9|26.6|26.87|26.57|26.91|26.61|26.87|26.57|58
1642187400000|2022-01-14 19:10:00|26.86|26.56|26.94|26.64|26.95|26.65|26.84|26.54|61
1642187700000|2022-01-14 19:15:00|26.95|26.65|26.92|26.62|26.95|26.65|26.89|26.59|90
1642188000000|2022-01-14 19:20:00|26.91|26.61|26.92|26.62|26.93|26.63|26.87|26.57|74
1642188300000|2022-01-14 19:25:00|26.93|26.63|26.91|26.61|26.93|26.63|26.88|26.58|123
1642188600000|2022-01-14 19:30:00|26.9|26.6|26.96|26.66|26.96|26.66|26.9|26.6|71
1642188900000|2022-01-14 19:35:00|26.95|26.65|27.02|26.72|27.08|26.78|26.95|26.65|138
1642189200000|2022-01-14 19:40:00|27.01|26.71|27|26.7|27.02|26.72|26.98|26.68|140
1642189500000|2022-01-14 19:45:00|26.99|26.69|26.98|26.68|27.03|26.73|26.97|26.67|104
1642189800000|2022-01-14 19:50:00|26.97|26.67|27|26.7|27.01|26.71|26.96|26.66|94
1642190100000|2022-01-14 19:55:00|26.99|26.69|26.96|26.66|27.03|26.73|26.95|26.65|78
1642190400000|2022-01-14 20:00:00|26.97|26.67|27|26.7|27.01|26.71|26.96|26.66|106
1642190700000|2022-01-14 20:05:00|27.01|26.71|27.01|26.71|27.02|26.72|26.99|26.69|47
1642191000000|2022-01-14 20:10:00|27.02|26.72|26.99|26.69|27.04|26.74|26.98|26.68|50
1642191300000|2022-01-14 20:15:00|26.98|26.68|27.01|26.71|27.01|26.71|26.95|26.65|88
1642191600000|2022-01-14 20:20:00|27|26.7|27.01|26.71|27.01|26.71|26.99|26.69|60
1642191900000|2022-01-14 20:25:00|27|26.7|26.94|26.64|27|26.7|26.94|26.64|71
1642192200000|2022-01-14 20:30:00|26.95|26.65|26.97|26.67|27|26.7|26.92|26.62|103
1642192500000|2022-01-14 20:35:00|26.96|26.66|26.95|26.65|26.97|26.67|26.9|26.6|90
1642192800000|2022-01-14 20:40:00|26.94|26.64|27.02|26.72|27.04|26.74|26.94|26.64|113
1642193100000|2022-01-14 20:45:00|27.03|26.73|27|26.7|27.04|26.74|26.96|26.66|106
1642193400000|2022-01-14 20:50:00|27.01|26.71|27.04|26.74|27.05|26.75|27.01|26.71|88
1642193700000|2022-01-14 20:55:00|27.03|26.73|27.03|26.73|27.06|26.76|26.99|26.69|111
1642194000000|2022-01-14 21:00:00|27.02|26.72|27.03|26.73|27.07|26.77|26.99|26.69|101
1642194300000|2022-01-14 21:05:00|27.02|26.72|27.01|26.71|27.03|26.73|26.98|26.68|98
1642194600000|2022-01-14 21:10:00|27.02|26.72|27.08|26.78|27.08|26.78|27.01|26.71|99
1642194900000|2022-01-14 21:15:00|27.07|26.77|27.11|26.81|27.11|26.81|27.07|26.77|51
1642195200000|2022-01-14 21:20:00|27.1|26.8|27.08|26.78|27.1|26.8|27.07|26.77|39
1642195500000|2022-01-14 21:25:00|27.07|26.77|27.12|26.82|27.13|26.83|27.07|26.77|72
1642195800000|2022-01-14 21:30:00|27.13|26.83|27.15|26.85|27.16|26.86|27.12|26.82|49
1642196100000|2022-01-14 21:35:00|27.16|26.86|27.94|27.64|28.1|27.8|27.15|26.85|265
1642196400000|2022-01-14 21:40:00|27.96|27.66|27.72|27.42|27.96|27.66|27.69|27.39|196
1642196700000|2022-01-14 21:45:00|27.71|27.41|27.63|27.33|27.72|27.42|27.57|27.27|226
1642197000000|2022-01-14 21:50:00|27.62|27.32|27.62|27.32|27.7|27.4|27.54|27.24|193
1642197300000|2022-01-14 21:55:00|27.61|27.31|27.53|27.23|27.74|27.44|27.51|27.21|191
1642233600000|2022-01-15 08:00:00|26.37|26.07|26.35|26.05|26.38|26.08|26.32|26.02|117
1642233900000|2022-01-15 08:05:00|26.34|26.04|26.33|26.03|26.35|26.05|26.31|26.01|64
1642234200000|2022-01-15 08:10:00|26.32|26.02|26.33|26.03|26.37|26.07|26.3|26|65
1642234500000|2022-01-15 08:15:00|26.34|26.04|26.32|26.02|26.35|26.05|26.3|26|61
1642234800000|2022-01-15 08:20:00|26.33|26.03|26.33|26.03|26.34|26.04|26.31|26.01|53
1642235100000|2022-01-15 08:25:00|26.32|26.02|26.35|26.05|26.36|26.06|26.32|26.02|51
1642235400000|2022-01-15 08:30:00|26.34|26.04|26.35|26.05|26.37|26.07|26.32|26.02|80
1642235700000|2022-01-15 08:35:00|26.34|26.04|26.33|26.03|26.36|26.06|26.32|26.02|82
1642236000000|2022-01-15 08:40:00|26.34|26.04|26.35|26.05|26.36|26.06|26.32|26.02|27
1642236300000|2022-01-15 08:45:00|26.34|26.04|26.33|26.03|26.38|26.08|26.32|26.02|62
1642236600000|2022-01-15 08:50:00|26.32|26.02|26.34|26.04|26.35|26.05|26.32|26.02|47
1642236900000|2022-01-15 08:55:00|26.33|26.03|26.32|26.02|26.35|26.05|26.32|26.02|84
1642237200000|2022-01-15 09:00:00|26.31|26.01|26.33|26.03|26.36|26.06|26.31|26.01|47
1642237500000|2022-01-15 09:05:00|26.32|26.02|26.32|26.02|26.35|26.05|26.3|26|37
1642237800000|2022-01-15 09:10:00|26.33|26.03|26.3|26|26.33|26.03|26.29|25.99|38
1642238100000|2022-01-15 09:15:00|26.31|26.01|26.33|26.03|26.35|26.05|26.3|26|57
1642238400000|2022-01-15 09:20:00|26.34|26.04|26.26|25.96|26.34|26.04|26.26|25.96|53
1642238700000|2022-01-15 09:25:00|26.24|25.94|26.24|25.94|26.27|25.97|26.23|25.93|38
1642239000000|2022-01-15 09:30:00|26.23|25.93|26.26|25.96|26.27|25.97|26.19|25.89|79
1642239300000|2022-01-15 09:35:00|26.27|25.97|26.24|25.94|26.28|25.98|26.24|25.94|38
1642239600000|2022-01-15 09:40:00|26.25|25.95|26.25|25.95|26.25|25.95|26.21|25.91|46
1642239900000|2022-01-15 09:45:00|26.26|25.96|26.29|25.99|26.29|25.99|26.25|25.95|69
1642240200000|2022-01-15 09:50:00|26.3|26|26.31|26.01|26.31|26.01|26.29|25.99|62
1642240500000|2022-01-15 09:55:00|26.32|26.02|26.33|26.03|26.35|26.05|26.29|25.99|107
1642240800000|2022-01-15 10:00:00|26.32|26.02|26.3|26|26.33|26.03|26.26|25.96|106
1642241100000|2022-01-15 10:05:00|26.31|26.01|26.4|26.1|26.4|26.1|26.31|26.01|101
1642241400000|2022-01-15 10:10:00|26.39|26.09|26.4|26.1|26.4|26.1|26.38|26.08|70
1642241700000|2022-01-15 10:15:00|26.39|26.09|26.39|26.09|26.42|26.12|26.36|26.06|73
1642242000000|2022-01-15 10:20:00|26.4|26.1|26.36|26.06|26.4|26.1|26.35|26.05|71
1642242300000|2022-01-15 10:25:00|26.35|26.05|26.37|26.07|26.41|26.11|26.35|26.05|97
1642242600000|2022-01-15 10:30:00|26.36|26.06|26.34|26.04|26.37|26.07|26.3|26|103
1642242900000|2022-01-15 10:35:00|26.33|26.03|26.32|26.02|26.34|26.04|26.31|26.01|58
1642243200000|2022-01-15 10:40:00|26.31|26.01|26.34|26.04|26.34|26.04|26.27|25.97|46
1642243500000|2022-01-15 10:45:00|26.35|26.05|26.33|26.03|26.35|26.05|26.29|25.99|110
1642243800000|2022-01-15 10:50:00|26.32|26.02|26.34|26.04|26.38|26.08|26.31|26.01|84
1642244100000|2022-01-15 10:55:00|26.33|26.03|26.3|26|26.37|26.07|26.27|25.97|84
1642244400000|2022-01-15 11:00:00|26.29|25.99|26.32|26.02|26.35|26.05|26.21|25.91|99
1642244700000|2022-01-15 11:05:00|26.33|26.03|26.29|25.99|26.33|26.03|26.29|25.99|65
1642245000000|2022-01-15 11:10:00|26.3|26|26.35|26.05|26.36|26.06|26.29|25.99|55
1642245300000|2022-01-15 11:15:00|26.36|26.06|26.35|26.05|26.36|26.06|26.32|26.02|41
1642245600000|2022-01-15 11:20:00|26.34|26.04|26.33|26.03|26.36|26.06|26.32|26.02|72
1642245900000|2022-01-15 11:25:00|26.32|26.02|26.33|26.03|26.35|26.05|26.3|26|38
1642246200000|2022-01-15 11:30:00|26.32|26.02|26.25|25.95|26.32|26.02|26.24|25.94|78
1642246500000|2022-01-15 11:35:00|26.27|25.97|26.29|25.99|26.3|26|26.23|25.93|42
1642246800000|2022-01-15 11:40:00|26.28|25.98|26.27|25.97|26.29|25.99|26.2|25.9|85
1642247100000|2022-01-15 11:45:00|26.28|25.98|26.28|25.98|26.31|26.01|26.27|25.97|104
1642247400000|2022-01-15 11:50:00|26.27|25.97|26.23|25.93|26.29|25.99|26.22|25.92|100
1642247700000|2022-01-15 11:55:00|26.22|25.92|26.23|25.93|26.27|25.97|26.2|25.9|93
1642248000000|2022-01-15 12:00:00|26.24|25.94|26.2|25.9|26.27|25.97|26.19|25.89|60
1642248300000|2022-01-15 12:05:00|26.22|25.92|26.14|25.84|26.24|25.94|26.13|25.83|91
1642248600000|2022-01-15 12:10:00|26.13|25.83|26.18|25.88|26.21|25.91|26.13|25.83|99
1642248900000|2022-01-15 12:15:00|26.17|25.87|26.19|25.89|26.2|25.9|26.17|25.87|60
1642249200000|2022-01-15 12:20:00|26.2|25.9|26.18|25.88|26.25|25.95|26.17|25.87|137
1642249500000|2022-01-15 12:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.12|25.82|77
1642249800000|2022-01-15 12:30:00|26.17|25.87|26.12|25.82|26.17|25.87|26.12|25.82|105
1642250100000|2022-01-15 12:35:00|26.13|25.83|26.01|25.71|26.13|25.83|25.97|25.67|146
1642250400000|2022-01-15 12:40:00|26|25.7|25.89|25.59|26.01|25.71|25.8|25.5|213
1642250700000|2022-01-15 12:45:00|25.9|25.6|25.94|25.64|25.94|25.64|25.81|25.51|183
1642251000000|2022-01-15 12:50:00|25.93|25.63|25.96|25.66|25.96|25.66|25.87|25.57|135
1642251300000|2022-01-15 12:55:00|25.97|25.67|26|25.7|26.01|25.71|25.93|25.63|139
1642251600000|2022-01-15 13:00:00|26.01|25.71|25.99|25.69|26.01|25.71|25.93|25.63|109
1642251900000|2022-01-15 13:05:00|25.98|25.68|25.99|25.69|25.99|25.69|25.91|25.61|133
1642252200000|2022-01-15 13:10:00|25.97|25.67|26.06|25.76|26.07|25.77|25.97|25.67|136
1642252500000|2022-01-15 13:15:00|26.07|25.77|26.01|25.71|26.08|25.78|26.01|25.71|95
1642252800000|2022-01-15 13:20:00|26.02|25.72|26.09|25.79|26.12|25.82|26.01|25.71|99
1642253100000|2022-01-15 13:25:00|26.08|25.78|26.12|25.82|26.13|25.83|26.03|25.73|91
1642253400000|2022-01-15 13:30:00|26.13|25.83|26.08|25.78|26.15|25.85|26.06|25.76|103
1642253700000|2022-01-15 13:35:00|26.09|25.79|26.11|25.81|26.13|25.83|26.05|25.75|106
1642254000000|2022-01-15 13:40:00|26.12|25.82|26.11|25.81|26.14|25.84|26.08|25.78|88
1642254300000|2022-01-15 13:45:00|26.12|25.82|26.12|25.82|26.13|25.83|26.08|25.78|105
1642254600000|2022-01-15 13:50:00|26.11|25.81|26.07|25.77|26.15|25.85|26.05|25.75|137
1642254900000|2022-01-15 13:55:00|26.06|25.76|26.09|25.79|26.1|25.8|26.03|25.73|144
1642255200000|2022-01-15 14:00:00|26.08|25.78|26.11|25.81|26.15|25.85|26.06|25.76|164
1642255500000|2022-01-15 14:05:00|26.12|25.82|26.1|25.8|26.14|25.84|26.08|25.78|134
1642255800000|2022-01-15 14:10:00|26.12|25.82|26.1|25.8|26.15|25.85|26.07|25.77|136
1642256100000|2022-01-15 14:15:00|26.09|25.79|26.06|25.76|26.11|25.81|26.02|25.72|91
1642256400000|2022-01-15 14:20:00|26.07|25.77|26.1|25.8|26.14|25.84|26.06|25.76|86
1642256700000|2022-01-15 14:25:00|26.11|25.81|26.14|25.84|26.16|25.86|26.09|25.79|68
1642257000000|2022-01-15 14:30:00|26.13|25.83|26.08|25.78|26.15|25.85|26.07|25.77|89
1642257300000|2022-01-15 14:35:00|26.07|25.77|26.14|25.84|26.14|25.84|26.05|25.75|71
1642257600000|2022-01-15 14:40:00|26.15|25.85|26.26|25.96|26.29|25.99|26.12|25.82|158
1642257900000|2022-01-15 14:45:00|26.25|25.95|26.23|25.93|26.31|26.01|26.22|25.92|164
1642258200000|2022-01-15 14:50:00|26.24|25.94|26.2|25.9|26.26|25.96|26.16|25.86|171
1642258500000|2022-01-15 14:55:00|26.22|25.92|26.23|25.93|26.27|25.97|26.2|25.9|104
1642258800000|2022-01-15 15:00:00|26.24|25.94|26.22|25.92|26.27|25.97|26.21|25.91|92
1642259100000|2022-01-15 15:05:00|26.21|25.91|26.16|25.86|26.22|25.92|26.16|25.86|78
1642259400000|2022-01-15 15:10:00|26.17|25.87|26.22|25.92|26.23|25.93|26.14|25.84|42
1642259700000|2022-01-15 15:15:00|26.23|25.93|26.19|25.89|26.25|25.95|26.15|25.85|70
1642260000000|2022-01-15 15:20:00|26.18|25.88|26.2|25.9|26.2|25.9|26.13|25.83|62
1642260300000|2022-01-15 15:25:00|26.19|25.89|26.18|25.88|26.2|25.9|26.15|25.85|55
1642260600000|2022-01-15 15:30:00|26.19|25.89|26.24|25.94|26.24|25.94|26.14|25.84|54
1642260900000|2022-01-15 15:35:00|26.23|25.93|26.24|25.94|26.26|25.96|26.21|25.91|68
1642261200000|2022-01-15 15:40:00|26.23|25.93|26.33|26.03|26.35|26.05|26.23|25.93|107
1642261500000|2022-01-15 15:45:00|26.32|26.02|26.31|26.01|26.35|26.05|26.3|26|108
1642261800000|2022-01-15 15:50:00|26.3|26|26.42|26.12|26.42|26.12|26.25|25.95|155
1642262100000|2022-01-15 15:55:00|26.4|26.1|26.42|26.12|26.43|26.13|26.36|26.06|92
1642262400000|2022-01-15 16:00:00|26.43|26.13|26.51|26.21|26.52|26.22|26.35|26.05|147
1642262700000|2022-01-15 16:05:00|26.5|26.2|26.55|26.25|26.59|26.29|26.5|26.2|123
1642263000000|2022-01-15 16:10:00|26.54|26.24|26.46|26.16|26.55|26.25|26.41|26.11|129
1642263300000|2022-01-15 16:15:00|26.45|26.15|26.46|26.16|26.49|26.19|26.41|26.11|113
1642263600000|2022-01-15 16:20:00|26.45|26.15|26.41|26.11|26.45|26.15|26.39|26.09|101
1642263900000|2022-01-15 16:25:00|26.4|26.1|26.38|26.08|26.42|26.12|26.35|26.05|85
1642264200000|2022-01-15 16:30:00|26.37|26.07|26.43|26.13|26.44|26.14|26.37|26.07|54
1642264500000|2022-01-15 16:35:00|26.44|26.14|26.41|26.11|26.44|26.14|26.41|26.11|70
1642264800000|2022-01-15 16:40:00|26.42|26.12|26.43|26.13|26.43|26.13|26.41|26.11|63
1642265100000|2022-01-15 16:45:00|26.42|26.12|26.4|26.1|26.42|26.12|26.39|26.09|89
1642265400000|2022-01-15 16:50:00|26.39|26.09|26.43|26.13|26.43|26.13|26.39|26.09|133
1642265700000|2022-01-15 16:55:00|26.42|26.12|26.41|26.11|26.43|26.13|26.39|26.09|63
1642266000000|2022-01-15 17:00:00|26.4|26.1|26.39|26.09|26.42|26.12|26.39|26.09|76
1642266300000|2022-01-15 17:05:00|26.38|26.08|26.31|26.01|26.39|26.09|26.29|25.99|69
1642266600000|2022-01-15 17:10:00|26.32|26.02|26.31|26.01|26.34|26.04|26.3|26|67
1642266900000|2022-01-15 17:15:00|26.32|26.02|26.35|26.05|26.36|26.06|26.31|26.01|98
1642267200000|2022-01-15 17:20:00|26.36|26.06|26.34|26.04|26.37|26.07|26.34|26.04|68
1642267500000|2022-01-15 17:25:00|26.33|26.03|26.32|26.02|26.35|26.05|26.31|26.01|60
1642267800000|2022-01-15 17:30:00|26.31|26.01|26.31|26.01|26.35|26.05|26.29|25.99|59
1642268100000|2022-01-15 17:35:00|26.3|26|26.33|26.03|26.34|26.04|26.28|25.98|44
1642268400000|2022-01-15 17:40:00|26.32|26.02|26.35|26.05|26.37|26.07|26.32|26.02|86
1642268700000|2022-01-15 17:45:00|26.36|26.06|26.35|26.05|26.38|26.08|26.31|26.01|100
1642269000000|2022-01-15 17:50:00|26.34|26.04|26.36|26.06|26.37|26.07|26.34|26.04|99
1642269300000|2022-01-15 17:55:00|26.35|26.05|26.33|26.03|26.37|26.07|26.3|26|90
1642269600000|2022-01-15 18:00:00|26.32|26.02|26.29|25.99|26.33|26.03|26.28|25.98|78
1642269900000|2022-01-15 18:05:00|26.28|25.98|26.3|26|26.3|26|26.28|25.98|81
1642270200000|2022-01-15 18:10:00|26.29|25.99|26.29|25.99|26.32|26.02|26.28|25.98|162
1642270500000|2022-01-15 18:15:00|26.28|25.98|26.31|26.01|26.32|26.02|26.28|25.98|93
1642270800000|2022-01-15 18:20:00|26.33|26.03|26.31|26.01|26.33|26.03|26.3|26|105
1642271100000|2022-01-15 18:25:00|26.3|26|26.29|25.99|26.3|26|26.28|25.98|78
1642271400000|2022-01-15 18:30:00|26.28|25.98|26.29|25.99|26.31|26.01|26.27|25.97|88
1642271700000|2022-01-15 18:35:00|26.3|26|26.31|26.01|26.31|26.01|26.28|25.98|84
1642272000000|2022-01-15 18:40:00|26.3|26|26.31|26.01|26.32|26.02|26.3|26|134
1642272300000|2022-01-15 18:45:00|26.3|26|26.29|25.99|26.32|26.02|26.29|25.99|57
1642272600000|2022-01-15 18:50:00|26.3|26|26.28|25.98|26.31|26.01|26.27|25.97|81
1642272900000|2022-01-15 18:55:00|26.29|25.99|26.28|25.98|26.3|26|26.27|25.97|78
1642273200000|2022-01-15 19:00:00|26.29|25.99|26.27|25.97|26.3|26|26.26|25.96|33
1642273500000|2022-01-15 19:05:00|26.28|25.98|26.28|25.98|26.29|25.99|26.26|25.96|40
1642273800000|2022-01-15 19:10:00|26.29|25.99|26.27|25.97|26.3|26|26.27|25.97|42
1642274100000|2022-01-15 19:15:00|26.28|25.98|26.28|25.98|26.28|25.98|26.25|25.95|37
1642274400000|2022-01-15 19:20:00|26.27|25.97|26.28|25.98|26.29|25.99|26.27|25.97|18
1642274700000|2022-01-15 19:25:00|26.29|25.99|26.3|26|26.31|26.01|26.28|25.98|54
1642275000000|2022-01-15 19:30:00|26.29|25.99|26.3|26|26.31|26.01|26.29|25.99|86
1642275300000|2022-01-15 19:35:00|26.31|26.01|26.3|26|26.31|26.01|26.29|25.99|28
1642275600000|2022-01-15 19:40:00|26.31|26.01|26.33|26.03|26.33|26.03|26.3|26|31
1642275900000|2022-01-15 19:45:00|26.32|26.02|26.34|26.04|26.36|26.06|26.31|26.01|84
1642276200000|2022-01-15 19:50:00|26.33|26.03|26.36|26.06|26.36|26.06|26.31|26.01|85
1642276500000|2022-01-15 19:55:00|26.37|26.07|26.4|26.1|26.41|26.11|26.36|26.06|58
1642276800000|2022-01-15 20:00:00|26.41|26.11|26.42|26.12|26.43|26.13|26.36|26.06|111
1642277100000|2022-01-15 20:05:00|26.43|26.13|26.49|26.19|26.49|26.19|26.42|26.12|84
1642277400000|2022-01-15 20:10:00|26.5|26.2|26.45|26.15|26.5|26.2|26.43|26.13|107
1642277700000|2022-01-15 20:15:00|26.46|26.16|26.42|26.12|26.47|26.17|26.4|26.1|88
1642278000000|2022-01-15 20:20:00|26.41|26.11|26.44|26.14|26.45|26.15|26.41|26.11|72
1642278300000|2022-01-15 20:25:00|26.43|26.13|26.47|26.17|26.48|26.18|26.43|26.13|71
1642278600000|2022-01-15 20:30:00|26.46|26.16|26.44|26.14|26.47|26.17|26.43|26.13|66
1642278900000|2022-01-15 20:35:00|26.43|26.13|26.43|26.13|26.44|26.14|26.4|26.1|74
1642279200000|2022-01-15 20:40:00|26.42|26.12|26.4|26.1|26.43|26.13|26.38|26.08|67
1642279500000|2022-01-15 20:45:00|26.39|26.09|26.4|26.1|26.4|26.1|26.37|26.07|62
1642279800000|2022-01-15 20:50:00|26.39|26.09|26.37|26.07|26.39|26.09|26.36|26.06|54
1642280100000|2022-01-15 20:55:00|26.38|26.08|26.37|26.07|26.39|26.09|26.36|26.06|77
1642280400000|2022-01-15 21:00:00|26.38|26.08|26.35|26.05|26.38|26.08|26.33|26.03|76
1642280700000|2022-01-15 21:05:00|26.36|26.06|26.31|26.01|26.36|26.06|26.3|26|100
1642281000000|2022-01-15 21:10:00|26.3|26|26.32|26.02|26.33|26.03|26.3|26|65
1642281300000|2022-01-15 21:15:00|26.33|26.03|26.37|26.07|26.37|26.07|26.32|26.02|83
1642281600000|2022-01-15 21:20:00|26.36|26.06|26.34|26.04|26.36|26.06|26.32|26.02|89
1642281900000|2022-01-15 21:25:00|26.33|26.03|26.32|26.02|26.34|26.04|26.3|26|86
1642282200000|2022-01-15 21:30:00|26.31|26.01|26.28|25.98|26.32|26.02|26.27|25.97|102
1642282500000|2022-01-15 21:35:00|26.27|25.97|26.22|25.92|26.3|26|26.21|25.91|98
1642282800000|2022-01-15 21:40:00|26.21|25.91|26.26|25.96|26.27|25.97|26.2|25.9|120
1642283100000|2022-01-15 21:45:00|26.25|25.95|26.25|25.95|26.26|25.96|26.22|25.92|130
1642283400000|2022-01-15 21:50:00|26.26|25.96|26.25|25.95|26.28|25.98|26.23|25.93|106
1642283700000|2022-01-15 21:55:00|26.26|25.96|26.25|25.95|26.29|25.99|26.25|25.95|136
1642284000000|2022-01-15 22:00:00|26.26|25.96|26.26|25.96|26.3|26|26.24|25.94|71
1642284300000|2022-01-15 22:05:00|26.25|25.95|26.25|25.95|26.26|25.96|26.23|25.93|89
1642284600000|2022-01-15 22:10:00|26.24|25.94|26.27|25.97|26.31|26.01|26.24|25.94|101
1642284900000|2022-01-15 22:15:00|26.28|25.98|26.28|25.98|26.3|26|26.27|25.97|121
1642285200000|2022-01-15 22:20:00|26.29|25.99|26.28|25.98|26.3|26|26.27|25.97|57
1642285500000|2022-01-15 22:25:00|26.29|25.99|26.25|25.95|26.29|25.99|26.25|25.95|103
1642285800000|2022-01-15 22:30:00|26.24|25.94|26.15|25.85|26.24|25.94|26.14|25.84|49
1642286100000|2022-01-15 22:35:00|26.14|25.84|26.1|25.8|26.16|25.86|26.09|25.79|105
1642286400000|2022-01-15 22:40:00|26.09|25.79|26.1|25.8|26.11|25.81|26.09|25.79|25
1642286700000|2022-01-15 22:45:00|26.11|25.81|26.11|25.81|26.11|25.81|26.09|25.79|15
1642287000000|2022-01-15 22:50:00|26.1|25.8|26.12|25.82|26.14|25.84|26.09|25.79|39
1642287300000|2022-01-15 22:55:00|26.14|25.84|26.16|25.86|26.17|25.87|26.13|25.83|57
1642287600000|2022-01-15 23:00:00|26.15|25.85|26.18|25.88|26.18|25.88|26.1|25.8|103
1642287900000|2022-01-15 23:05:00|26.19|25.89|26.15|25.85|26.19|25.89|26.11|25.81|65
1642288200000|2022-01-15 23:10:00|26.14|25.84|26.22|25.92|26.22|25.92|26.12|25.82|58
1642288500000|2022-01-15 23:15:00|26.21|25.91|26.19|25.89|26.23|25.93|26.16|25.86|54
1642288800000|2022-01-15 23:20:00|26.2|25.9|26.15|25.85|26.22|25.92|26.13|25.83|76
1642289100000|2022-01-15 23:25:00|26.16|25.86|26.14|25.84|26.16|25.86|26.11|25.81|71
1642289400000|2022-01-15 23:30:00|26.15|25.85|26.17|25.87|26.18|25.88|26.14|25.84|61
1642289700000|2022-01-15 23:35:00|26.16|25.86|26.12|25.82|26.17|25.87|26.1|25.8|76
1642290000000|2022-01-15 23:40:00|26.13|25.83|26.13|25.83|26.14|25.84|26.07|25.77|67
1642290300000|2022-01-15 23:45:00|26.12|25.82|26.14|25.84|26.17|25.87|26.12|25.82|75
1642290600000|2022-01-15 23:50:00|26.15|25.85|26.08|25.78|26.15|25.85|26.07|25.77|87
1642290900000|2022-01-15 23:55:00|26.09|25.79|26.06|25.76|26.1|25.8|26.06|25.76|38
1642291200000|2022-01-16 00:00:00|26.05|25.75|26.03|25.73|26.09|25.79|26.02|25.72|73
1642291500000|2022-01-16 00:05:00|26.02|25.72|26.02|25.72|26.03|25.73|25.99|25.69|127
1642291800000|2022-01-16 00:10:00|26.03|25.73|25.99|25.69|26.05|25.75|25.99|25.69|102
1642292100000|2022-01-16 00:15:00|25.98|25.68|26.04|25.74|26.04|25.74|25.97|25.67|106
1642292400000|2022-01-16 00:20:00|26.03|25.73|26.01|25.71|26.04|25.74|26|25.7|89
1642292700000|2022-01-16 00:25:00|26.02|25.72|26.01|25.71|26.02|25.72|26|25.7|72
1642293000000|2022-01-16 00:30:00|26.02|25.72|26.06|25.76|26.07|25.77|26.01|25.71|89
1642293300000|2022-01-16 00:35:00|26.07|25.77|26.02|25.72|26.07|25.77|26.01|25.71|52
1642293600000|2022-01-16 00:40:00|26.01|25.71|25.96|25.66|26.02|25.72|25.95|25.65|94
1642293900000|2022-01-16 00:45:00|25.95|25.65|25.98|25.68|26.02|25.72|25.95|25.65|52
1642294200000|2022-01-16 00:50:00|25.97|25.67|25.99|25.69|26|25.7|25.96|25.66|102
1642294500000|2022-01-16 00:55:00|25.98|25.68|26.02|25.72|26.02|25.72|25.96|25.66|84
1642294800000|2022-01-16 01:00:00|26.01|25.71|26.04|25.74|26.05|25.75|26|25.7|133
1642295100000|2022-01-16 01:05:00|26.05|25.75|26.03|25.73|26.05|25.75|26.01|25.71|57
1642295400000|2022-01-16 01:10:00|26.04|25.74|26|25.7|26.05|25.75|26|25.7|79
1642295700000|2022-01-16 01:15:00|25.99|25.69|26.01|25.71|26.01|25.71|25.94|25.64|97
1642296000000|2022-01-16 01:20:00|26.02|25.72|25.98|25.68|26.02|25.72|25.96|25.66|78
1642296300000|2022-01-16 01:25:00|25.99|25.69|25.99|25.69|26.01|25.71|25.96|25.66|82
1642296600000|2022-01-16 01:30:00|25.98|25.68|25.96|25.66|25.99|25.69|25.95|25.65|61
1642296900000|2022-01-16 01:35:00|25.97|25.67|25.96|25.66|25.97|25.67|25.94|25.64|70
1642297200000|2022-01-16 01:40:00|25.95|25.65|25.97|25.67|25.98|25.68|25.95|25.65|59
1642297500000|2022-01-16 01:45:00|25.96|25.66|25.94|25.64|25.97|25.67|25.91|25.61|59
1642297800000|2022-01-16 01:50:00|25.93|25.63|25.91|25.61|25.96|25.66|25.91|25.61|35
1642298100000|2022-01-16 01:55:00|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|76
1642298400000|2022-01-16 02:00:00|25.9|25.6|25.92|25.62|25.92|25.62|25.86|25.56|85
1642298700000|2022-01-16 02:05:00|25.91|25.61|25.95|25.65|25.96|25.66|25.91|25.61|69
1642299000000|2022-01-16 02:10:00|25.96|25.66|25.93|25.63|25.97|25.67|25.91|25.61|116
1642299300000|2022-01-16 02:15:00|25.92|25.62|25.94|25.64|25.95|25.65|25.92|25.62|117
1642299600000|2022-01-16 02:20:00|25.95|25.65|25.95|25.65|25.96|25.66|25.93|25.63|114
1642299900000|2022-01-16 02:25:00|25.94|25.64|25.91|25.61|25.95|25.65|25.91|25.61|58
1642300200000|2022-01-16 02:30:00|25.9|25.6|25.98|25.68|26.07|25.77|25.9|25.6|129
1642300500000|2022-01-16 02:35:00|25.99|25.69|25.93|25.63|25.99|25.69|25.92|25.62|69
1642300800000|2022-01-16 02:40:00|25.94|25.64|25.86|25.56|25.94|25.64|25.86|25.56|102
1642301100000|2022-01-16 02:45:00|25.85|25.55|25.84|25.54|25.9|25.6|25.8|25.5|96
1642301400000|2022-01-16 02:50:00|25.85|25.55|25.66|25.36|25.85|25.55|25.64|25.34|165
1642301700000|2022-01-16 02:55:00|25.65|25.35|25.7|25.4|25.72|25.42|25.62|25.32|139
1642302000000|2022-01-16 03:00:00|25.69|25.39|25.74|25.44|25.76|25.46|25.68|25.38|125
1642302300000|2022-01-16 03:05:00|25.73|25.43|25.64|25.34|25.74|25.44|25.64|25.34|122
1642302600000|2022-01-16 03:10:00|25.65|25.35|25.71|25.41|25.71|25.41|25.64|25.34|52
1642302900000|2022-01-16 03:15:00|25.7|25.4|25.71|25.41|25.71|25.41|25.66|25.36|80
1642303200000|2022-01-16 03:20:00|25.7|25.4|25.74|25.44|25.76|25.46|25.7|25.4|138
1642303500000|2022-01-16 03:25:00|25.73|25.43|25.74|25.44|25.75|25.45|25.71|25.41|46
1642303800000|2022-01-16 03:30:00|25.73|25.43|25.7|25.4|25.75|25.45|25.69|25.39|74
1642304100000|2022-01-16 03:35:00|25.69|25.39|25.72|25.42|25.74|25.44|25.69|25.39|126
1642304400000|2022-01-16 03:40:00|25.73|25.43|25.75|25.45|25.76|25.46|25.72|25.42|89
1642304700000|2022-01-16 03:45:00|25.76|25.46|25.74|25.44|25.76|25.46|25.71|25.41|89
1642305000000|2022-01-16 03:50:00|25.75|25.45|25.77|25.47|25.79|25.49|25.74|25.44|103
1642305300000|2022-01-16 03:55:00|25.76|25.46|25.76|25.46|25.78|25.48|25.75|25.45|101
1642305600000|2022-01-16 04:00:00|25.77|25.47|25.72|25.42|25.78|25.48|25.72|25.42|120
1642305900000|2022-01-16 04:05:00|25.73|25.43|25.76|25.46|25.76|25.46|25.69|25.39|107
1642306200000|2022-01-16 04:10:00|25.75|25.45|25.8|25.5|25.83|25.53|25.75|25.45|72
1642306500000|2022-01-16 04:15:00|25.79|25.49|25.81|25.51|25.82|25.52|25.79|25.49|61
1642306800000|2022-01-16 04:20:00|25.82|25.52|25.81|25.51|25.82|25.52|25.8|25.5|36
1642307100000|2022-01-16 04:25:00|25.82|25.52|25.79|25.49|25.82|25.52|25.76|25.46|88
1642307400000|2022-01-16 04:30:00|25.8|25.5|25.82|25.52|25.84|25.54|25.78|25.48|83
1642307700000|2022-01-16 04:35:00|25.83|25.53|25.85|25.55|25.86|25.56|25.82|25.52|50
1642308000000|2022-01-16 04:40:00|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|80
1642308300000|2022-01-16 04:45:00|25.83|25.53|25.85|25.55|25.85|25.55|25.83|25.53|62
1642308600000|2022-01-16 04:50:00|25.84|25.54|25.85|25.55|25.86|25.56|25.83|25.53|99
1642308900000|2022-01-16 04:55:00|25.84|25.54|25.88|25.58|25.89|25.59|25.84|25.54|35
1642309200000|2022-01-16 05:00:00|25.89|25.59|25.91|25.61|25.91|25.61|25.88|25.58|35
1642309500000|2022-01-16 05:05:00|25.9|25.6|25.9|25.6|25.91|25.61|25.89|25.59|79
1642309800000|2022-01-16 05:10:00|25.91|25.61|25.91|25.61|25.93|25.63|25.9|25.6|73
1642310100000|2022-01-16 05:15:00|25.9|25.6|25.88|25.58|25.91|25.61|25.87|25.57|111
1642310400000|2022-01-16 05:20:00|25.89|25.59|25.9|25.6|25.91|25.61|25.88|25.58|120
1642310700000|2022-01-16 05:25:00|25.91|25.61|25.9|25.6|25.91|25.61|25.88|25.58|82
1642311000000|2022-01-16 05:30:00|25.89|25.59|25.89|25.59|25.9|25.6|25.87|25.57|61
1642311300000|2022-01-16 05:35:00|25.88|25.58|25.89|25.59|25.89|25.59|25.85|25.55|114
1642311600000|2022-01-16 05:40:00|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|22
1642311900000|2022-01-16 05:45:00|25.9|25.6|25.91|25.61|25.92|25.62|25.9|25.6|38
1642312200000|2022-01-16 05:50:00|25.92|25.62|25.92|25.62|25.92|25.62|25.91|25.61|71
1642312500000|2022-01-16 05:55:00|25.91|25.61|25.91|25.61|25.92|25.62|25.89|25.59|40
1642312800000|2022-01-16 06:00:00|25.9|25.6|25.92|25.62|25.93|25.63|25.9|25.6|54
1642313100000|2022-01-16 06:05:00|25.91|25.61|25.92|25.62|25.93|25.63|25.9|25.6|36
1642313400000|2022-01-16 06:10:00|25.93|25.63|25.9|25.6|25.93|25.63|25.9|25.6|49
1642313700000|2022-01-16 06:15:00|25.91|25.61|25.9|25.6|25.93|25.63|25.89|25.59|83
1642314000000|2022-01-16 06:20:00|25.91|25.61|25.92|25.62|25.93|25.63|25.9|25.6|46
1642314300000|2022-01-16 06:25:00|25.93|25.63|25.99|25.69|26|25.7|25.91|25.61|108
1642314600000|2022-01-16 06:30:00|25.98|25.68|25.97|25.67|25.98|25.68|25.94|25.64|58
1642314900000|2022-01-16 06:35:00|25.96|25.66|26.02|25.72|26.02|25.72|25.96|25.66|79
1642315200000|2022-01-16 06:40:00|26.01|25.71|25.97|25.67|26.02|25.72|25.96|25.66|81
1642315500000|2022-01-16 06:45:00|25.98|25.68|25.99|25.69|26|25.7|25.97|25.67|68
1642315800000|2022-01-16 06:50:00|25.98|25.68|26|25.7|26|25.7|25.98|25.68|71
1642316100000|2022-01-16 06:55:00|26.01|25.71|26.05|25.75|26.06|25.76|25.99|25.69|71
1642316400000|2022-01-16 07:00:00|26.06|25.76|26.03|25.73|26.08|25.78|26.03|25.73|85
1642316700000|2022-01-16 07:05:00|26.04|25.74|26.05|25.75|26.06|25.76|26.01|25.71|68
1642317000000|2022-01-16 07:10:00|26.04|25.74|26.05|25.75|26.07|25.77|26.03|25.73|66
1642317300000|2022-01-16 07:15:00|26.04|25.74|26.05|25.75|26.08|25.78|26.04|25.74|116
1642317600000|2022-01-16 07:20:00|26.06|25.76|26.08|25.78|26.09|25.79|26.04|25.74|82
1642317900000|2022-01-16 07:25:00|26.07|25.77|26.06|25.76|26.11|25.81|26.06|25.76|66
1642318200000|2022-01-16 07:30:00|26.07|25.77|26.09|25.79|26.1|25.8|26.06|25.76|74
1642318500000|2022-01-16 07:35:00|26.08|25.78|26.09|25.79|26.11|25.81|26.07|25.77|73
1642318800000|2022-01-16 07:40:00|26.08|25.78|26.09|25.79|26.09|25.79|26.06|25.76|83
1642319100000|2022-01-16 07:45:00|26.08|25.78|26.09|25.79|26.1|25.8|26.06|25.76|93
1642319400000|2022-01-16 07:50:00|26.1|25.8|26.14|25.84|26.15|25.85|26.06|25.76|54
1642319700000|2022-01-16 07:55:00|26.15|25.85|26.16|25.86|26.16|25.86|26.12|25.82|54
1642320000000|2022-01-16 08:00:00|26.15|25.85|26.21|25.91|26.23|25.93|26.15|25.85|58
1642320300000|2022-01-16 08:05:00|26.2|25.9|26.18|25.88|26.21|25.91|26.16|25.86|90
1642320600000|2022-01-16 08:10:00|26.17|25.87|26.19|25.89|26.22|25.92|26.17|25.87|99
1642320900000|2022-01-16 08:15:00|26.2|25.9|26.22|25.92|26.23|25.93|26.17|25.87|85
1642321200000|2022-01-16 08:20:00|26.23|25.93|26.2|25.9|26.23|25.93|26.2|25.9|38
1642321500000|2022-01-16 08:25:00|26.19|25.89|26.17|25.87|26.21|25.91|26.15|25.85|85
1642321800000|2022-01-16 08:30:00|26.18|25.88|26.13|25.83|26.18|25.88|26.11|25.81|92
1642322100000|2022-01-16 08:35:00|26.12|25.82|26.14|25.84|26.15|25.85|26.1|25.8|38
1642322400000|2022-01-16 08:40:00|26.13|25.83|26.13|25.83|26.15|25.85|26.11|25.81|72
1642322700000|2022-01-16 08:45:00|26.14|25.84|26.14|25.84|26.14|25.84|26.12|25.82|29
1642323000000|2022-01-16 08:50:00|26.13|25.83|26.11|25.81|26.13|25.83|26.09|25.79|88
1642323300000|2022-01-16 08:55:00|26.1|25.8|26.15|25.85|26.16|25.86|26.08|25.78|121
1642323600000|2022-01-16 09:00:00|26.14|25.84|26.17|25.87|26.19|25.89|26.12|25.82|97
1642323900000|2022-01-16 09:05:00|26.18|25.88|26.16|25.86|26.18|25.88|26.14|25.84|85
1642324200000|2022-01-16 09:10:00|26.15|25.85|26.17|25.87|26.17|25.87|26.14|25.84|73
1642324500000|2022-01-16 09:15:00|26.16|25.86|26.15|25.85|26.17|25.87|26.13|25.83|71
1642324800000|2022-01-16 09:20:00|26.14|25.84|26.13|25.83|26.15|25.85|26.12|25.82|40
1642325100000|2022-01-16 09:25:00|26.14|25.84|26.16|25.86|26.18|25.88|26.13|25.83|114
1642325400000|2022-01-16 09:30:00|26.15|25.85|26.21|25.91|26.22|25.92|26.15|25.85|193
1642325700000|2022-01-16 09:35:00|26.22|25.92|26.22|25.92|26.24|25.94|26.18|25.88|86
1642326000000|2022-01-16 09:40:00|26.23|25.93|26.26|25.96|26.27|25.97|26.18|25.88|112
1642326300000|2022-01-16 09:45:00|26.27|25.97|26.32|26.02|26.33|26.03|26.27|25.97|86
1642326600000|2022-01-16 09:50:00|26.31|26.01|26.32|26.02|26.33|26.03|26.27|25.97|106
1642326900000|2022-01-16 09:55:00|26.31|26.01|26.35|26.05|26.39|26.09|26.31|26.01|107
1642327200000|2022-01-16 10:00:00|26.34|26.04|26.36|26.06|26.39|26.09|26.34|26.04|43
1642327500000|2022-01-16 10:05:00|26.35|26.05|26.37|26.07|26.42|26.12|26.35|26.05|101
1642327800000|2022-01-16 10:10:00|26.38|26.08|26.35|26.05|26.38|26.08|26.33|26.03|85
1642328100000|2022-01-16 10:15:00|26.34|26.04|26.34|26.04|26.36|26.06|26.29|25.99|131
1642328400000|2022-01-16 10:20:00|26.33|26.03|26.36|26.06|26.37|26.07|26.33|26.03|134
1642328700000|2022-01-16 10:25:00|26.37|26.07|26.33|26.03|26.37|26.07|26.32|26.02|115
1642329000000|2022-01-16 10:30:00|26.32|26.02|26.29|25.99|26.33|26.03|26.27|25.97|96
1642329300000|2022-01-16 10:35:00|26.28|25.98|26.31|26.01|26.31|26.01|26.26|25.96|116
1642329600000|2022-01-16 10:40:00|26.32|26.02|26.31|26.01|26.35|26.05|26.29|25.99|86
1642329900000|2022-01-16 10:45:00|26.32|26.02|26.25|25.95|26.32|26.02|26.23|25.93|83
1642330200000|2022-01-16 10:50:00|26.26|25.96|26.21|25.91|26.26|25.96|26.2|25.9|76
1642330500000|2022-01-16 10:55:00|26.22|25.92|26.14|25.84|26.22|25.92|26.13|25.83|187
1642330800000|2022-01-16 11:00:00|26.13|25.83|26.12|25.82|26.14|25.84|26.01|25.71|173
1642331100000|2022-01-16 11:05:00|26.13|25.83|26.15|25.85|26.15|25.85|26.02|25.72|137
1642331400000|2022-01-16 11:10:00|26.14|25.84|26.11|25.81|26.15|25.85|26.07|25.77|118
1642331700000|2022-01-16 11:15:00|26.1|25.8|26.13|25.83|26.14|25.84|26.1|25.8|117
1642332000000|2022-01-16 11:20:00|26.12|25.82|26.19|25.89|26.2|25.9|26.11|25.81|100
1642332300000|2022-01-16 11:25:00|26.2|25.9|26.14|25.84|26.2|25.9|26.13|25.83|146
1642332600000|2022-01-16 11:30:00|26.15|25.85|26.1|25.8|26.16|25.86|26.09|25.79|108
1642332900000|2022-01-16 11:35:00|26.09|25.79|26.05|25.75|26.1|25.8|26.04|25.74|79
1642333200000|2022-01-16 11:40:00|26.04|25.74|26.05|25.75|26.08|25.78|26.03|25.73|72
1642333500000|2022-01-16 11:45:00|26.06|25.76|26|25.7|26.07|25.77|26|25.7|75
1642333800000|2022-01-16 11:50:00|26.01|25.71|26.05|25.75|26.06|25.76|26|25.7|93
1642334100000|2022-01-16 11:55:00|26.06|25.76|26.04|25.74|26.06|25.76|26.02|25.72|97
1642334400000|2022-01-16 12:00:00|26.03|25.73|26.07|25.77|26.07|25.77|26.03|25.73|137
1642334700000|2022-01-16 12:05:00|26.08|25.78|26.12|25.82|26.13|25.83|26.06|25.76|81
1642335000000|2022-01-16 12:10:00|26.13|25.83|26.13|25.83|26.14|25.84|26.1|25.8|99
1642335300000|2022-01-16 12:15:00|26.14|25.84|26.19|25.89|26.22|25.92|26.14|25.84|84
1642335600000|2022-01-16 12:20:00|26.18|25.88|26.18|25.88|26.2|25.9|26.16|25.86|83
1642335900000|2022-01-16 12:25:00|26.19|25.89|26.21|25.91|26.22|25.92|26.14|25.84|114
1642336200000|2022-01-16 12:30:00|26.22|25.92|26.19|25.89|26.22|25.92|26.18|25.88|64
1642336500000|2022-01-16 12:35:00|26.18|25.88|26.12|25.82|26.19|25.89|26.1|25.8|104
1642336800000|2022-01-16 12:40:00|26.11|25.81|26.12|25.82|26.13|25.83|26.11|25.81|70
1642337100000|2022-01-16 12:45:00|26.13|25.83|26.2|25.9|26.2|25.9|26.12|25.82|90
1642337400000|2022-01-16 12:50:00|26.19|25.89|26.17|25.87|26.21|25.91|26.17|25.87|67
1642337700000|2022-01-16 12:55:00|26.18|25.88|26.15|25.85|26.19|25.89|26.15|25.85|111
1642338000000|2022-01-16 13:00:00|26.16|25.86|26.15|25.85|26.18|25.88|26.15|25.85|95
1642338300000|2022-01-16 13:05:00|26.16|25.86|26.09|25.79|26.16|25.86|26.08|25.78|126
1642338600000|2022-01-16 13:10:00|26.1|25.8|26.09|25.79|26.12|25.82|26.07|25.77|124
1642338900000|2022-01-16 13:15:00|26.08|25.78|26|25.7|26.08|25.78|25.99|25.69|127
1642339200000|2022-01-16 13:20:00|26.01|25.71|25.94|25.64|26.01|25.71|25.94|25.64|125
1642339500000|2022-01-16 13:25:00|25.95|25.65|25.71|25.41|25.95|25.65|25.7|25.4|208
1642339800000|2022-01-16 13:30:00|25.7|25.4|25.83|25.53|25.85|25.55|25.69|25.39|126
1642340100000|2022-01-16 13:35:00|25.82|25.52|25.88|25.58|25.88|25.58|25.77|25.47|139
1642340400000|2022-01-16 13:40:00|25.87|25.57|25.96|25.66|25.96|25.66|25.85|25.55|140
1642340700000|2022-01-16 13:45:00|25.95|25.65|25.89|25.59|25.96|25.66|25.87|25.57|84
1642341000000|2022-01-16 13:50:00|25.9|25.6|25.97|25.67|25.97|25.67|25.89|25.59|112
1642341300000|2022-01-16 13:55:00|25.98|25.68|26.07|25.77|26.07|25.77|25.97|25.67|184
1642341600000|2022-01-16 14:00:00|26.06|25.76|26.07|25.77|26.12|25.82|26.06|25.76|147
1642341900000|2022-01-16 14:05:00|26.08|25.78|26.06|25.76|26.13|25.83|26.05|25.75|129
1642342200000|2022-01-16 14:10:00|26.07|25.77|25.96|25.66|26.07|25.77|25.95|25.65|130
1642342500000|2022-01-16 14:15:00|25.97|25.67|25.91|25.61|26|25.7|25.91|25.61|162
1642342800000|2022-01-16 14:20:00|25.92|25.62|25.96|25.66|26|25.7|25.91|25.61|113
1642343100000|2022-01-16 14:25:00|25.95|25.65|26.04|25.74|26.05|25.75|25.95|25.65|146
1642343400000|2022-01-16 14:30:00|26.03|25.73|26.09|25.79|26.11|25.81|26.03|25.73|151
1642343700000|2022-01-16 14:35:00|26.1|25.8|26.1|25.8|26.13|25.83|26.08|25.78|126
1642344000000|2022-01-16 14:40:00|26.11|25.81|26.07|25.77|26.11|25.81|26.04|25.74|163
1642344300000|2022-01-16 14:45:00|26.06|25.76|25.99|25.69|26.07|25.77|25.99|25.69|113
1642344600000|2022-01-16 14:50:00|26|25.7|25.98|25.68|26.03|25.73|25.97|25.67|85
1642344900000|2022-01-16 14:55:00|25.99|25.69|26.02|25.72|26.02|25.72|25.98|25.68|182
1642345200000|2022-01-16 15:00:00|26.01|25.71|25.99|25.69|26.03|25.73|25.96|25.66|153
1642345500000|2022-01-16 15:05:00|26|25.7|26.01|25.71|26.03|25.73|25.99|25.69|106
1642345800000|2022-01-16 15:10:00|26|25.7|26.01|25.71|26.03|25.73|25.99|25.69|148
1642346100000|2022-01-16 15:15:00|26.02|25.72|25.99|25.69|26.04|25.74|25.99|25.69|98
1642346400000|2022-01-16 15:20:00|26|25.7|25.97|25.67|26|25.7|25.95|25.65|110
1642346700000|2022-01-16 15:25:00|25.98|25.68|25.97|25.67|26.01|25.71|25.97|25.67|90
1642347000000|2022-01-16 15:30:00|25.98|25.68|25.98|25.68|25.99|25.69|25.96|25.66|101
1642347300000|2022-01-16 15:35:00|25.99|25.69|25.97|25.67|26|25.7|25.96|25.66|107
1642347600000|2022-01-16 15:40:00|25.98|25.68|25.96|25.66|25.98|25.68|25.95|25.65|33
1642347900000|2022-01-16 15:45:00|25.97|25.67|25.95|25.65|26.01|25.71|25.94|25.64|109
1642348200000|2022-01-16 15:50:00|25.96|25.66|25.93|25.63|25.96|25.66|25.89|25.59|100
1642348500000|2022-01-16 15:55:00|25.92|25.62|25.97|25.67|25.97|25.67|25.92|25.62|110
1642348800000|2022-01-16 16:00:00|25.98|25.68|26.07|25.77|26.07|25.77|25.97|25.67|136
1642349100000|2022-01-16 16:05:00|26.06|25.76|26.01|25.71|26.07|25.77|26|25.7|100
1642349400000|2022-01-16 16:10:00|26.02|25.72|26.02|25.72|26.06|25.76|26.01|25.71|155
1642349700000|2022-01-16 16:15:00|26.03|25.73|26.07|25.77|26.08|25.78|26.02|25.72|159
1642350000000|2022-01-16 16:20:00|26.08|25.78|26.06|25.76|26.13|25.83|26.06|25.76|131
1642350300000|2022-01-16 16:25:00|26.05|25.75|26.09|25.79|26.11|25.81|26.05|25.75|92
1642350600000|2022-01-16 16:30:00|26.08|25.78|26.12|25.82|26.15|25.85|26.08|25.78|155
1642350900000|2022-01-16 16:35:00|26.13|25.83|26.11|25.81|26.14|25.84|26.09|25.79|144
1642351200000|2022-01-16 16:40:00|26.1|25.8|26.09|25.79|26.11|25.81|26.07|25.77|128
1642351500000|2022-01-16 16:45:00|26.08|25.78|26.11|25.81|26.12|25.82|26.08|25.78|102
1642351800000|2022-01-16 16:50:00|26.1|25.8|26.04|25.74|26.1|25.8|26.03|25.73|157
1642352100000|2022-01-16 16:55:00|26.05|25.75|26.11|25.81|26.13|25.83|26.04|25.74|153
1642352400000|2022-01-16 17:00:00|26.12|25.82|26.13|25.83|26.2|25.9|26.11|25.81|105
1642352700000|2022-01-16 17:05:00|26.14|25.84|26.15|25.85|26.16|25.86|26.13|25.83|68
1642353000000|2022-01-16 17:10:00|26.16|25.86|26.17|25.87|26.19|25.89|26.14|25.84|82
1642353300000|2022-01-16 17:15:00|26.16|25.86|26.14|25.84|26.21|25.91|26.14|25.84|67
1642353600000|2022-01-16 17:20:00|26.13|25.83|26.11|25.81|26.15|25.85|26.11|25.81|105
1642353900000|2022-01-16 17:25:00|26.12|25.82|26.1|25.8|26.12|25.82|26.1|25.8|77
1642354200000|2022-01-16 17:30:00|26.11|25.81|26.09|25.79|26.12|25.82|26.08|25.78|61
1642354500000|2022-01-16 17:35:00|26.08|25.78|26.07|25.77|26.08|25.78|26.06|25.76|137
1642354800000|2022-01-16 17:40:00|26.06|25.76|26|25.7|26.07|25.77|26|25.7|101
1642355100000|2022-01-16 17:45:00|26.01|25.71|25.99|25.69|26.03|25.73|25.97|25.67|87
1642355400000|2022-01-16 17:50:00|25.98|25.68|25.99|25.69|26.01|25.71|25.98|25.68|174
1642355700000|2022-01-16 17:55:00|25.98|25.68|26.02|25.72|26.03|25.73|25.98|25.68|129
1642356000000|2022-01-16 18:00:00|26.01|25.71|26.02|25.72|26.04|25.74|26|25.7|106
1642356300000|2022-01-16 18:05:00|26.03|25.73|26.04|25.74|26.05|25.75|26.01|25.71|126
1642356600000|2022-01-16 18:10:00|26.05|25.75|26.02|25.72|26.06|25.76|25.99|25.69|82
1642356900000|2022-01-16 18:15:00|26.03|25.73|26.03|25.73|26.05|25.75|26.01|25.71|95
1642357200000|2022-01-16 18:20:00|26.04|25.74|26.04|25.74|26.04|25.74|26.02|25.72|135
1642357500000|2022-01-16 18:25:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|96
1642357800000|2022-01-16 18:30:00|25.99|25.69|25.99|25.69|26.01|25.71|25.97|25.67|92
1642358100000|2022-01-16 18:35:00|25.98|25.68|26|25.7|26|25.7|25.96|25.66|75
1642358400000|2022-01-16 18:40:00|25.99|25.69|26.01|25.71|26.01|25.71|25.95|25.65|133
1642358700000|2022-01-16 18:45:00|26|25.7|26.02|25.72|26.02|25.72|25.98|25.68|63
1642359000000|2022-01-16 18:50:00|26.03|25.73|26.03|25.73|26.06|25.76|26.01|25.71|74
1642359300000|2022-01-16 18:55:00|26.02|25.72|26.02|25.72|26.03|25.73|26.01|25.71|84
1642359600000|2022-01-16 19:00:00|26.01|25.71|25.98|25.68|26.02|25.72|25.97|25.67|56
1642359900000|2022-01-16 19:05:00|25.99|25.69|25.95|25.65|25.99|25.69|25.95|25.65|57
1642360200000|2022-01-16 19:10:00|25.94|25.64|25.92|25.62|25.96|25.66|25.92|25.62|81
1642360500000|2022-01-16 19:15:00|25.93|25.63|25.95|25.65|25.97|25.67|25.91|25.61|85
1642360800000|2022-01-16 19:20:00|25.94|25.64|25.91|25.61|25.94|25.64|25.91|25.61|74
1642361100000|2022-01-16 19:25:00|25.92|25.62|25.91|25.61|25.92|25.62|25.9|25.6|56
1642361400000|2022-01-16 19:30:00|25.92|25.62|25.87|25.57|25.93|25.63|25.86|25.56|110
1642361700000|2022-01-16 19:35:00|25.86|25.56|25.9|25.6|25.91|25.61|25.86|25.56|163
1642362000000|2022-01-16 19:40:00|25.89|25.59|25.84|25.54|25.92|25.62|25.84|25.54|108
1642362300000|2022-01-16 19:45:00|25.85|25.55|25.86|25.56|25.87|25.57|25.84|25.54|38
1642362600000|2022-01-16 19:50:00|25.85|25.55|25.84|25.54|25.87|25.57|25.82|25.52|76
1642362900000|2022-01-16 19:55:00|25.83|25.53|25.85|25.55|25.89|25.59|25.83|25.53|111
1642363200000|2022-01-16 20:00:00|25.84|25.54|25.8|25.5|25.84|25.54|25.78|25.48|120
1642363500000|2022-01-16 20:05:00|25.79|25.49|25.83|25.53|25.83|25.53|25.76|25.46|77
1642363800000|2022-01-16 20:10:00|25.84|25.54|25.9|25.6|25.9|25.6|25.84|25.54|121
1642364100000|2022-01-16 20:15:00|25.91|25.61|25.91|25.61|25.95|25.65|25.9|25.6|126
1642364400000|2022-01-16 20:20:00|25.9|25.6|25.84|25.54|25.91|25.61|25.84|25.54|87
1642364700000|2022-01-16 20:25:00|25.83|25.53|25.87|25.57|25.89|25.59|25.82|25.52|101
1642365000000|2022-01-16 20:30:00|25.88|25.58|25.82|25.52|25.89|25.59|25.82|25.52|99
1642365300000|2022-01-16 20:35:00|25.84|25.54|25.86|25.56|25.88|25.58|25.84|25.54|70
1642365600000|2022-01-16 20:40:00|25.96|25.46|26.01|25.51|26.02|25.52|25.95|25.45|134
1642365900000|2022-01-16 20:45:00|26.02|25.52|26.01|25.51|26.02|25.52|26|25.5|106
1642366200000|2022-01-16 20:50:00|26.02|25.52|26|25.5|26.02|25.52|25.96|25.46|51
1642366500000|2022-01-16 20:55:00|25.99|25.49|25.99|25.49|26|25.5|25.95|25.45|56
1642366800000|2022-01-16 21:00:00|26|25.5|26.01|25.51|26.04|25.54|26|25.5|46
1642367100000|2022-01-16 21:05:00|26|25.5|25.98|25.48|26|25.5|25.95|25.45|47
1642367400000|2022-01-16 21:10:00|25.99|25.49|25.98|25.48|26|25.5|25.97|25.47|54
1642367700000|2022-01-16 21:15:00|25.97|25.47|25.97|25.47|25.99|25.49|25.96|25.46|44
1642368000000|2022-01-16 21:20:00|25.98|25.48|25.99|25.49|26.01|25.51|25.97|25.47|62
1642368300000|2022-01-16 21:25:00|25.98|25.48|25.99|25.49|26|25.5|25.97|25.47|78
1642368600000|2022-01-16 21:30:00|26|25.5|25.98|25.48|26|25.5|25.95|25.45|85
1642368900000|2022-01-16 21:35:00|25.97|25.47|25.95|25.45|25.98|25.48|25.93|25.43|49
1642369200000|2022-01-16 21:40:00|25.94|25.44|25.96|25.46|25.96|25.46|25.94|25.44|85
1642369500000|2022-01-16 21:45:00|25.95|25.45|25.96|25.46|25.98|25.48|25.95|25.45|36
1642369800000|2022-01-16 21:50:00|25.97|25.47|25.99|25.49|25.99|25.49|25.96|25.46|55
1642370100000|2022-01-16 21:55:00|25.98|25.48|26|25.5|26.04|25.54|25.97|25.47|94
1642370400000|2022-01-16 22:00:00|25.99|25.49|25.95|25.65|26.03|25.65|25.91|25.47|68
1642370700000|2022-01-16 22:05:00|25.94|25.64|26|25.7|26|25.7|25.93|25.63|96
1642371000000|2022-01-16 22:10:00|25.99|25.69|26.03|25.73|26.03|25.73|25.99|25.69|39
1642371300000|2022-01-16 22:15:00|26.04|25.74|25.99|25.69|26.04|25.74|25.98|25.68|94
1642371600000|2022-01-16 22:20:00|25.98|25.68|26.02|25.72|26.02|25.72|25.98|25.68|32
1642371900000|2022-01-16 22:25:00|26.01|25.71|26.08|25.78|26.08|25.78|25.98|25.68|40
1642372200000|2022-01-16 22:30:00|26.07|25.77|26.1|25.8|26.12|25.82|26.07|25.77|71
1642372500000|2022-01-16 22:35:00|26.09|25.79|26.05|25.75|26.1|25.8|26.04|25.74|79
1642372800000|2022-01-16 22:40:00|26.04|25.74|26.04|25.74|26.06|25.76|26.04|25.74|97
1642373100000|2022-01-16 22:45:00|26.03|25.73|26|25.7|26.04|25.74|25.99|25.69|78
1642373400000|2022-01-16 22:50:00|25.99|25.69|26|25.7|26.01|25.71|25.97|25.67|53
1642373700000|2022-01-16 22:55:00|26.01|25.71|26.01|25.71|26.05|25.75|26|25.7|59
1642374000000|2022-01-16 23:00:00|26.02|25.72|25.98|25.68|26.03|25.73|25.97|25.67|100
1642374300000|2022-01-16 23:05:00|25.99|25.69|26|25.7|26.01|25.71|25.96|25.66|96
1642374600000|2022-01-16 23:10:00|25.99|25.69|26.08|25.78|26.1|25.8|25.99|25.69|148
1642374900000|2022-01-16 23:15:00|26.07|25.77|26.03|25.73|26.08|25.78|26.02|25.72|108
1642375200000|2022-01-16 23:20:00|26.02|25.72|26.1|25.8|26.12|25.82|26.02|25.72|100
1642375500000|2022-01-16 23:25:00|26.11|25.81|26.09|25.79|26.13|25.83|26.08|25.78|119
1642375800000|2022-01-16 23:30:00|26.08|25.78|26.11|25.81|26.12|25.82|26.06|25.76|122
1642376100000|2022-01-16 23:35:00|26.1|25.8|26.08|25.78|26.12|25.82|26.08|25.78|97
1642376400000|2022-01-16 23:40:00|26.09|25.79|26.06|25.76|26.09|25.79|26.05|25.75|168
1642376700000|2022-01-16 23:45:00|26.07|25.77|26.03|25.73|26.07|25.77|26.02|25.72|139
1642377000000|2022-01-16 23:50:00|26.02|25.72|26.02|25.72|26.06|25.76|26.02|25.72|131
1642377300000|2022-01-16 23:55:00|26.03|25.73|26.05|25.75|26.06|25.76|26|25.7|137
1642377600000|2022-01-17 00:00:00|26.06|25.76|26.1|25.8|26.12|25.82|26.04|25.74|110
1642377900000|2022-01-17 00:05:00|26.09|25.79|26.05|25.75|26.13|25.83|26.05|25.75|131
1642378200000|2022-01-17 00:10:00|26.06|25.76|26.04|25.74|26.06|25.76|26.01|25.71|129
1642378500000|2022-01-17 00:15:00|26.05|25.75|26.02|25.72|26.06|25.76|25.96|25.66|159
1642378800000|2022-01-17 00:20:00|26.01|25.71|25.93|25.63|26.02|25.72|25.92|25.62|128
1642379100000|2022-01-17 00:25:00|25.92|25.62|25.93|25.63|25.95|25.65|25.9|25.6|162
1642379400000|2022-01-17 00:30:00|25.92|25.62|25.98|25.68|25.99|25.69|25.92|25.62|128
1642379700000|2022-01-17 00:35:00|25.97|25.67|25.92|25.62|25.99|25.69|25.92|25.62|98
1642380000000|2022-01-17 00:40:00|25.93|25.63|25.98|25.68|25.99|25.69|25.93|25.63|70
1642380300000|2022-01-17 00:45:00|25.99|25.69|25.94|25.64|25.99|25.69|25.94|25.64|86
1642380600000|2022-01-17 00:50:00|25.93|25.63|25.92|25.62|25.95|25.65|25.91|25.61|92
1642380900000|2022-01-17 00:55:00|25.91|25.61|25.92|25.62|25.92|25.62|25.86|25.56|101
1642381200000|2022-01-17 01:00:00|25.91|25.61|25.92|25.62|25.93|25.63|25.88|25.58|124
1642381500000|2022-01-17 01:05:00|25.91|25.61|25.92|25.62|25.92|25.62|25.86|25.56|132
1642381800000|2022-01-17 01:10:00|25.91|25.61|25.88|25.58|25.93|25.63|25.86|25.56|138
1642382100000|2022-01-17 01:15:00|25.89|25.59|25.91|25.61|25.93|25.63|25.88|25.58|131
1642382400000|2022-01-17 01:20:00|25.92|25.62|25.89|25.59|25.92|25.62|25.86|25.56|124
1642382700000|2022-01-17 01:25:00|25.88|25.58|25.9|25.6|25.9|25.6|25.84|25.54|109
1642383000000|2022-01-17 01:30:00|25.91|25.61|25.86|25.56|25.91|25.61|25.85|25.55|120
1642383300000|2022-01-17 01:35:00|25.87|25.57|25.82|25.52|25.87|25.57|25.81|25.51|88
1642383600000|2022-01-17 01:40:00|25.83|25.53|25.8|25.5|25.84|25.54|25.78|25.48|116
1642383900000|2022-01-17 01:45:00|25.79|25.49|25.82|25.52|25.83|25.53|25.78|25.48|130
1642384200000|2022-01-17 01:50:00|25.83|25.53|25.81|25.51|25.83|25.53|25.8|25.5|81
1642384500000|2022-01-17 01:55:00|25.8|25.5|25.83|25.53|25.83|25.53|25.79|25.49|113
1642384800000|2022-01-17 02:00:00|25.82|25.52|25.84|25.54|25.85|25.55|25.81|25.51|103
1642385100000|2022-01-17 02:05:00|25.85|25.55|25.84|25.54|25.85|25.55|25.82|25.52|56
1642385400000|2022-01-17 02:10:00|25.83|25.53|25.77|25.47|25.84|25.54|25.76|25.46|105
1642385700000|2022-01-17 02:15:00|25.76|25.46|25.77|25.47|25.79|25.49|25.75|25.45|116
1642386000000|2022-01-17 02:20:00|25.76|25.46|25.8|25.5|25.81|25.51|25.75|25.45|139
1642386300000|2022-01-17 02:25:00|25.81|25.51|25.83|25.53|25.84|25.54|25.8|25.5|169
1642386600000|2022-01-17 02:30:00|25.84|25.54|25.83|25.53|25.85|25.55|25.81|25.51|158
1642386900000|2022-01-17 02:35:00|25.82|25.52|25.85|25.55|25.91|25.61|25.82|25.52|96
1642387200000|2022-01-17 02:40:00|25.84|25.54|25.86|25.56|25.86|25.56|25.82|25.52|151
1642387500000|2022-01-17 02:45:00|25.87|25.57|25.92|25.62|25.92|25.62|25.87|25.57|72
1642387800000|2022-01-17 02:50:00|25.91|25.61|25.92|25.62|25.93|25.63|25.89|25.59|78
1642388100000|2022-01-17 02:55:00|25.93|25.63|25.95|25.65|25.97|25.67|25.91|25.61|90
1642388400000|2022-01-17 03:00:00|25.94|25.64|25.98|25.68|26|25.7|25.94|25.64|103
1642388700000|2022-01-17 03:05:00|25.97|25.67|25.97|25.67|25.98|25.68|25.96|25.66|119
1642389000000|2022-01-17 03:10:00|25.98|25.68|25.95|25.65|25.98|25.68|25.94|25.64|92
1642389300000|2022-01-17 03:15:00|25.94|25.64|25.96|25.66|25.99|25.69|25.94|25.64|70
1642389600000|2022-01-17 03:20:00|25.95|25.65|25.94|25.64|25.97|25.67|25.94|25.64|32
1642389900000|2022-01-17 03:25:00|25.93|25.63|25.89|25.59|25.94|25.64|25.86|25.56|147
1642390200000|2022-01-17 03:30:00|25.88|25.58|25.82|25.52|25.93|25.63|25.81|25.51|139
1642390500000|2022-01-17 03:35:00|25.81|25.51|25.81|25.51|25.81|25.51|25.74|25.44|117
1642390800000|2022-01-17 03:40:00|25.8|25.5|25.77|25.47|25.81|25.51|25.76|25.46|88
1642391100000|2022-01-17 03:45:00|25.76|25.46|25.74|25.44|25.77|25.47|25.74|25.44|97
1642391400000|2022-01-17 03:50:00|25.73|25.43|25.77|25.47|25.78|25.48|25.72|25.42|75
1642391700000|2022-01-17 03:55:00|25.76|25.46|25.64|25.34|25.77|25.47|25.64|25.34|110
1642392000000|2022-01-17 04:00:00|25.65|25.35|25.68|25.38|25.68|25.38|25.61|25.31|111
1642392300000|2022-01-17 04:05:00|25.67|25.37|25.69|25.39|25.7|25.4|25.63|25.33|93
1642392600000|2022-01-17 04:10:00|25.68|25.38|25.69|25.39|25.71|25.41|25.68|25.38|122
1642392900000|2022-01-17 04:15:00|25.7|25.4|25.71|25.41|25.73|25.43|25.69|25.39|134
1642393200000|2022-01-17 04:20:00|25.7|25.4|25.67|25.37|25.73|25.43|25.67|25.37|106
1642393500000|2022-01-17 04:25:00|25.66|25.36|25.65|25.35|25.66|25.36|25.63|25.33|114
1642393800000|2022-01-17 04:30:00|25.66|25.36|25.55|25.25|25.67|25.37|25.54|25.24|70
1642394100000|2022-01-17 04:35:00|25.56|25.26|25.53|25.23|25.57|25.27|25.51|25.21|102
1642394400000|2022-01-17 04:40:00|25.52|25.22|25.54|25.24|25.54|25.24|25.51|25.21|99
1642394700000|2022-01-17 04:45:00|25.53|25.23|25.58|25.28|25.59|25.29|25.53|25.23|110
1642395000000|2022-01-17 04:50:00|25.59|25.29|25.53|25.23|25.59|25.29|25.53|25.23|92
1642395300000|2022-01-17 04:55:00|25.54|25.24|25.42|25.12|25.54|25.24|25.41|25.11|107
1642395600000|2022-01-17 05:00:00|25.41|25.11|25.42|25.12|25.43|25.13|25.35|25.05|100
1642395900000|2022-01-17 05:05:00|25.41|25.11|25.37|25.07|25.42|25.12|25.36|25.06|97
1642396200000|2022-01-17 05:10:00|25.38|25.08|25.37|25.07|25.41|25.11|25.35|25.05|100
1642396500000|2022-01-17 05:15:00|25.38|25.08|25.43|25.13|25.45|25.15|25.37|25.07|78
1642396800000|2022-01-17 05:20:00|25.44|25.14|25.44|25.14|25.46|25.16|25.42|25.12|77
1642397100000|2022-01-17 05:25:00|25.43|25.13|25.46|25.16|25.5|25.2|25.43|25.13|91
1642397400000|2022-01-17 05:30:00|25.47|25.17|25.46|25.16|25.49|25.19|25.45|25.15|104
1642397700000|2022-01-17 05:35:00|25.45|25.15|25.55|25.25|25.55|25.25|25.45|25.15|120
1642398000000|2022-01-17 05:40:00|25.54|25.24|25.54|25.24|25.55|25.25|25.5|25.2|90
1642398300000|2022-01-17 05:45:00|25.53|25.23|25.44|25.14|25.54|25.24|25.42|25.12|93
1642398600000|2022-01-17 05:50:00|25.43|25.13|25.46|25.16|25.46|25.16|25.41|25.11|84
1642398900000|2022-01-17 05:55:00|25.45|25.15|25.53|25.23|25.56|25.26|25.45|25.15|71
1642399200000|2022-01-17 06:00:00|25.54|25.24|25.54|25.24|25.56|25.26|25.5|25.2|89
1642399500000|2022-01-17 06:05:00|25.55|25.25|25.58|25.28|25.59|25.29|25.53|25.23|90
1642399800000|2022-01-17 06:10:00|25.57|25.27|25.53|25.23|25.58|25.28|25.5|25.2|116
1642400100000|2022-01-17 06:15:00|25.54|25.24|25.57|25.27|25.58|25.28|25.54|25.24|86
1642400400000|2022-01-17 06:20:00|25.58|25.28|25.62|25.32|25.65|25.35|25.57|25.27|69
1642400700000|2022-01-17 06:25:00|25.63|25.33|25.59|25.29|25.63|25.33|25.58|25.28|97
1642401000000|2022-01-17 06:30:00|25.6|25.3|25.6|25.3|25.62|25.32|25.58|25.28|83
1642401300000|2022-01-17 06:35:00|25.61|25.31|25.58|25.28|25.62|25.32|25.56|25.26|139
1642401600000|2022-01-17 06:40:00|25.59|25.29|25.6|25.3|25.61|25.31|25.58|25.28|74
1642401900000|2022-01-17 06:45:00|25.61|25.31|25.61|25.31|25.62|25.32|25.6|25.3|117
1642402200000|2022-01-17 06:50:00|25.62|25.32|25.6|25.3|25.63|25.33|25.58|25.28|107
1642402500000|2022-01-17 06:55:00|25.59|25.29|25.59|25.29|25.6|25.3|25.57|25.27|83
1642402800000|2022-01-17 07:00:00|25.58|25.28|25.61|25.31|25.62|25.32|25.57|25.27|128
1642403100000|2022-01-17 07:05:00|25.6|25.3|25.63|25.33|25.64|25.34|25.58|25.28|114
1642403400000|2022-01-17 07:10:00|25.62|25.32|25.62|25.32|25.67|25.37|25.61|25.31|111
1642403700000|2022-01-17 07:15:00|25.61|25.31|25.61|25.31|25.63|25.33|25.58|25.28|101
1642404000000|2022-01-17 07:20:00|25.62|25.32|25.63|25.33|25.64|25.34|25.61|25.31|88
1642404300000|2022-01-17 07:25:00|25.62|25.32|25.65|25.35|25.67|25.37|25.62|25.32|167
1642404600000|2022-01-17 07:30:00|25.66|25.36|25.63|25.33|25.67|25.37|25.61|25.31|116
1642404900000|2022-01-17 07:35:00|25.64|25.34|25.63|25.33|25.66|25.36|25.63|25.33|76
1642405200000|2022-01-17 07:40:00|25.62|25.32|25.62|25.32|25.64|25.34|25.6|25.3|71
1642405500000|2022-01-17 07:45:00|25.61|25.31|25.62|25.32|25.64|25.34|25.61|25.31|112
1642405800000|2022-01-17 07:50:00|25.63|25.33|25.59|25.29|25.63|25.33|25.58|25.28|45
1642406100000|2022-01-17 07:55:00|25.58|25.28|25.57|25.27|25.59|25.29|25.56|25.26|90
1642406400000|2022-01-17 08:00:00|25.56|25.26|25.5|25.2|25.59|25.29|25.48|25.18|123
1642406700000|2022-01-17 08:05:00|25.49|25.19|25.56|25.26|25.56|25.26|25.49|25.19|127
1642407000000|2022-01-17 08:10:00|25.55|25.25|25.63|25.33|25.63|25.33|25.55|25.25|171
1642407300000|2022-01-17 08:15:00|25.62|25.32|25.57|25.27|25.64|25.34|25.56|25.26|128
1642407600000|2022-01-17 08:20:00|25.56|25.26|25.51|25.21|25.57|25.27|25.49|25.19|150
1642407900000|2022-01-17 08:25:00|25.5|25.2|25.54|25.24|25.55|25.25|25.49|25.19|99
1642408200000|2022-01-17 08:30:00|25.53|25.23|25.56|25.26|25.57|25.27|25.5|25.2|133
1642408500000|2022-01-17 08:35:00|25.57|25.27|25.59|25.29|25.62|25.32|25.56|25.26|103
1642408800000|2022-01-17 08:40:00|25.6|25.3|25.61|25.31|25.61|25.31|25.58|25.28|80
1642409100000|2022-01-17 08:45:00|25.6|25.3|25.6|25.3|25.61|25.31|25.56|25.26|115
1642409400000|2022-01-17 08:50:00|25.61|25.31|25.63|25.33|25.65|25.35|25.6|25.3|107
1642409700000|2022-01-17 08:55:00|25.62|25.32|25.62|25.32|25.65|25.35|25.6|25.3|49
1642410000000|2022-01-17 09:00:00|25.61|25.31|25.6|25.3|25.66|25.36|25.59|25.29|148
1642410300000|2022-01-17 09:05:00|25.59|25.29|25.69|25.39|25.7|25.4|25.58|25.28|165
1642410600000|2022-01-17 09:10:00|25.7|25.4|25.71|25.41|25.73|25.43|25.7|25.4|55
1642410900000|2022-01-17 09:15:00|25.7|25.4|25.71|25.41|25.75|25.45|25.7|25.4|138
1642411200000|2022-01-17 09:20:00|25.7|25.4|25.66|25.36|25.71|25.41|25.65|25.35|127
1642411500000|2022-01-17 09:25:00|25.67|25.37|25.63|25.33|25.67|25.37|25.63|25.33|37
1642411800000|2022-01-17 09:30:00|25.64|25.34|25.62|25.32|25.68|25.38|25.62|25.32|139
1642412100000|2022-01-17 09:35:00|25.61|25.31|25.65|25.35|25.66|25.36|25.61|25.31|115
1642412400000|2022-01-17 09:40:00|25.66|25.36|25.65|25.35|25.68|25.38|25.65|25.35|142
1642412700000|2022-01-17 09:45:00|25.66|25.36|25.68|25.38|25.69|25.39|25.64|25.34|125
1642413000000|2022-01-17 09:50:00|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|98
1642413300000|2022-01-17 09:55:00|25.7|25.4|25.68|25.38|25.7|25.4|25.67|25.37|147
1642413600000|2022-01-17 10:00:00|25.69|25.39|25.69|25.39|25.74|25.44|25.67|25.37|110
1642413900000|2022-01-17 10:05:00|25.68|25.38|25.68|25.38|25.69|25.39|25.64|25.34|135
1642414200000|2022-01-17 10:10:00|25.69|25.39|25.68|25.38|25.7|25.4|25.68|25.38|132
1642414500000|2022-01-17 10:15:00|25.69|25.39|25.65|25.35|25.69|25.39|25.63|25.33|87
1642414800000|2022-01-17 10:20:00|25.66|25.36|25.6|25.3|25.66|25.36|25.58|25.28|81
1642415100000|2022-01-17 10:25:00|25.59|25.29|25.65|25.35|25.68|25.38|25.59|25.29|90
1642415400000|2022-01-17 10:30:00|25.66|25.36|25.57|25.27|25.66|25.36|25.57|25.27|81
1642415700000|2022-01-17 10:35:00|25.56|25.26|25.6|25.3|25.61|25.31|25.56|25.26|102
1642416000000|2022-01-17 10:40:00|25.61|25.31|25.58|25.28|25.61|25.31|25.57|25.27|78
1642416300000|2022-01-17 10:45:00|25.57|25.27|25.61|25.31|25.64|25.34|25.53|25.23|125
1642416600000|2022-01-17 10:50:00|25.6|25.3|25.63|25.33|25.64|25.34|25.59|25.29|82
1642416900000|2022-01-17 10:55:00|25.64|25.34|25.64|25.34|25.67|25.37|25.63|25.33|86
1642417200000|2022-01-17 11:00:00|25.63|25.33|25.62|25.32|25.67|25.37|25.62|25.32|94
1642417500000|2022-01-17 11:05:00|25.63|25.33|25.59|25.29|25.63|25.33|25.59|25.29|119
1642417800000|2022-01-17 11:10:00|25.6|25.3|25.62|25.32|25.64|25.34|25.59|25.29|67
1642418100000|2022-01-17 11:15:00|25.63|25.33|25.68|25.38|25.69|25.39|25.62|25.32|84
1642418400000|2022-01-17 11:20:00|25.69|25.39|25.62|25.32|25.69|25.39|25.61|25.31|76
1642418700000|2022-01-17 11:25:00|25.61|25.31|25.59|25.29|25.64|25.34|25.59|25.29|85
1642419000000|2022-01-17 11:30:00|25.58|25.28|25.52|25.22|25.6|25.3|25.49|25.19|65
1642419300000|2022-01-17 11:35:00|25.51|25.21|25.49|25.19|25.52|25.22|25.47|25.17|78
1642419600000|2022-01-17 11:40:00|25.5|25.2|25.48|25.18|25.51|25.21|25.47|25.17|97
1642419900000|2022-01-17 11:45:00|25.47|25.17|25.56|25.26|25.57|25.27|25.47|25.17|68
1642420200000|2022-01-17 11:50:00|25.57|25.27|25.59|25.29|25.61|25.31|25.56|25.26|85
1642420500000|2022-01-17 11:55:00|25.58|25.28|25.53|25.23|25.59|25.29|25.52|25.22|96
1642420800000|2022-01-17 12:00:00|25.52|25.22|25.45|25.15|25.53|25.23|25.45|25.15|106
1642421100000|2022-01-17 12:05:00|25.46|25.16|25.39|25.09|25.46|25.16|25.39|25.09|124
1642421400000|2022-01-17 12:10:00|25.4|25.1|25.37|25.07|25.42|25.12|25.34|25.04|103
1642421700000|2022-01-17 12:15:00|25.38|25.08|25.31|25.01|25.4|25.1|25.24|24.94|162
1642422000000|2022-01-17 12:20:00|25.3|25|25.43|25.13|25.43|25.13|25.29|24.99|135
1642422300000|2022-01-17 12:25:00|25.44|25.14|25.51|25.21|25.53|25.23|25.43|25.13|102
1642422600000|2022-01-17 12:30:00|25.52|25.22|25.51|25.21|25.56|25.26|25.5|25.2|76
1642422900000|2022-01-17 12:35:00|25.52|25.22|25.49|25.19|25.52|25.22|25.47|25.17|86
1642423200000|2022-01-17 12:40:00|25.5|25.2|25.43|25.13|25.53|25.23|25.43|25.13|98
1642423500000|2022-01-17 12:45:00|25.44|25.14|25.43|25.13|25.45|25.15|25.38|25.08|145
1642423800000|2022-01-17 12:50:00|25.44|25.14|25.41|25.11|25.44|25.14|25.38|25.08|90
1642424100000|2022-01-17 12:55:00|25.4|25.1|25.34|25.04|25.42|25.12|25.33|25.03|83
1642424400000|2022-01-17 13:00:00|25.35|25.05|25.33|25.03|25.4|25.1|25.33|25.03|111
1642424700000|2022-01-17 13:05:00|25.32|25.02|25.35|25.05|25.36|25.06|25.31|25.01|58
1642425000000|2022-01-17 13:10:00|25.36|25.06|25.4|25.1|25.41|25.11|25.35|25.05|76
1642425300000|2022-01-17 13:15:00|25.41|25.11|25.45|25.15|25.46|25.16|25.4|25.1|52
1642425600000|2022-01-17 13:20:00|25.46|25.16|25.46|25.16|25.46|25.16|25.43|25.13|103
1642425900000|2022-01-17 13:25:00|25.45|25.15|25.39|25.09|25.47|25.17|25.37|25.07|103
1642426200000|2022-01-17 13:30:00|25.38|25.08|25.42|25.12|25.43|25.13|25.36|25.06|73
1642426500000|2022-01-17 13:35:00|25.43|25.13|25.42|25.12|25.45|25.15|25.41|25.11|92
1642426800000|2022-01-17 13:40:00|25.41|25.11|25.37|25.07|25.43|25.13|25.37|25.07|77
1642427100000|2022-01-17 13:45:00|25.38|25.08|25.35|25.05|25.4|25.1|25.35|25.05|79
1642427400000|2022-01-17 13:50:00|25.36|25.06|25.4|25.1|25.4|25.1|25.34|25.04|61
1642427700000|2022-01-17 13:55:00|25.41|25.11|25.44|25.14|25.46|25.16|25.4|25.1|120
1642428000000|2022-01-17 14:00:00|25.45|25.15|25.47|25.17|25.5|25.2|25.42|25.12|105
1642428300000|2022-01-17 14:05:00|25.48|25.18|25.43|25.13|25.48|25.18|25.42|25.12|140
1642428600000|2022-01-17 14:10:00|25.42|25.12|25.43|25.13|25.44|25.14|25.4|25.1|100
1642428900000|2022-01-17 14:15:00|25.42|25.12|25.45|25.15|25.45|25.15|25.39|25.09|86
1642429200000|2022-01-17 14:20:00|25.44|25.14|25.49|25.19|25.5|25.2|25.44|25.14|100
1642429500000|2022-01-17 14:25:00|25.5|25.2|25.5|25.2|25.51|25.21|25.48|25.18|79
1642429800000|2022-01-17 14:30:00|25.49|25.19|25.45|25.15|25.51|25.21|25.45|25.15|77
1642430100000|2022-01-17 14:35:00|25.46|25.16|25.5|25.2|25.51|25.21|25.45|25.15|93
1642430400000|2022-01-17 14:40:00|25.51|25.21|25.51|25.21|25.52|25.22|25.48|25.18|147
1642430700000|2022-01-17 14:45:00|25.52|25.22|25.46|25.16|25.53|25.23|25.46|25.16|123
1642431000000|2022-01-17 14:50:00|25.47|25.17|25.47|25.17|25.48|25.18|25.44|25.14|125
1642431300000|2022-01-17 14:55:00|25.48|25.18|25.49|25.19|25.5|25.2|25.45|25.15|114
1642431600000|2022-01-17 15:00:00|25.5|25.2|25.36|25.06|25.51|25.21|25.36|25.06|193
1642431900000|2022-01-17 15:05:00|25.37|25.07|25.33|25.03|25.41|25.11|25.33|25.03|172
1642432200000|2022-01-17 15:10:00|25.32|25.02|25.38|25.08|25.39|25.09|25.3|25|109
1642432500000|2022-01-17 15:15:00|25.37|25.07|25.41|25.11|25.43|25.13|25.35|25.05|78
1642432800000|2022-01-17 15:20:00|25.4|25.1|25.38|25.08|25.44|25.14|25.38|25.08|143
1642433100000|2022-01-17 15:25:00|25.39|25.09|25.41|25.11|25.42|25.12|25.37|25.07|117
1642433400000|2022-01-17 15:30:00|25.42|25.12|25.33|25.03|25.44|25.14|25.32|25.02|146
1642433700000|2022-01-17 15:35:00|25.34|25.04|25.4|25.1|25.42|25.12|25.33|25.03|120
1642434000000|2022-01-17 15:40:00|25.39|25.09|25.39|25.09|25.42|25.12|25.37|25.07|125
1642434300000|2022-01-17 15:45:00|25.4|25.1|25.37|25.07|25.43|25.13|25.37|25.07|84
1642434600000|2022-01-17 15:50:00|25.36|25.06|25.32|25.02|25.37|25.07|25.32|25.02|93
1642434900000|2022-01-17 15:55:00|25.33|25.03|25.31|25.01|25.33|25.03|25.28|24.98|95
1642435200000|2022-01-17 16:00:00|25.3|25|25.38|25.08|25.38|25.08|25.27|24.97|83
1642435500000|2022-01-17 16:05:00|25.37|25.07|25.29|24.99|25.39|25.09|25.27|24.97|124
1642435800000|2022-01-17 16:10:00|25.28|24.98|25.18|24.88|25.29|24.99|25.16|24.86|151
1642436100000|2022-01-17 16:15:00|25.19|24.89|25.25|24.95|25.29|24.99|25.15|24.85|149
1642436400000|2022-01-17 16:20:00|25.26|24.96|25.35|25.05|25.36|25.06|25.22|24.92|168
1642436700000|2022-01-17 16:25:00|25.34|25.04|25.32|25.02|25.36|25.06|25.3|25|157
1642437000000|2022-01-17 16:30:00|25.31|25.01|25.27|24.97|25.37|25.07|25.27|24.97|143
1642437300000|2022-01-17 16:35:00|25.26|24.96|25.35|25.05|25.37|25.07|25.26|24.96|91
1642437600000|2022-01-17 16:40:00|25.34|25.04|25.37|25.07|25.38|25.08|25.32|25.02|150
1642437900000|2022-01-17 16:45:00|25.38|25.08|25.33|25.03|25.38|25.08|25.3|25|134
1642438200000|2022-01-17 16:50:00|25.32|25.02|25.3|25|25.33|25.03|25.28|24.98|129
1642438500000|2022-01-17 16:55:00|25.31|25.01|25.34|25.04|25.36|25.06|25.3|25|91
1642438800000|2022-01-17 17:00:00|25.33|25.03|25.26|24.96|25.36|25.06|25.25|24.95|114
1642439100000|2022-01-17 17:05:00|25.27|24.97|25.24|24.94|25.3|25|25.22|24.92|102
1642439400000|2022-01-17 17:10:00|25.25|24.95|25.18|24.88|25.25|24.95|25.17|24.87|125
1642439700000|2022-01-17 17:15:00|25.17|24.87|25.34|25.04|25.34|25.04|25.17|24.87|130
1642440000000|2022-01-17 17:20:00|25.33|25.03|25.26|24.96|25.36|25.06|25.26|24.96|148
1642440300000|2022-01-17 17:25:00|25.25|24.95|25.26|24.96|25.3|25|25.24|24.94|102
1642440600000|2022-01-17 17:30:00|25.25|24.95|25.32|25.02|25.32|25.02|25.22|24.92|130
1642440900000|2022-01-17 17:35:00|25.31|25.01|25.28|24.98|25.33|25.03|25.27|24.97|150
1642441200000|2022-01-17 17:40:00|25.29|24.99|25.37|25.07|25.37|25.07|25.26|24.96|119
1642441500000|2022-01-17 17:45:00|25.36|25.06|25.31|25.01|25.38|25.08|25.31|25.01|149
1642441800000|2022-01-17 17:50:00|25.32|25.02|25.28|24.98|25.33|25.03|25.27|24.97|91
1642442100000|2022-01-17 17:55:00|25.27|24.97|25.3|25|25.3|25|25.25|24.95|90
1642442400000|2022-01-17 18:00:00|25.31|25.01|25.22|24.92|25.31|25.01|25.21|24.91|142
1642442700000|2022-01-17 18:05:00|25.23|24.93|25.19|24.89|25.25|24.95|25.18|24.88|101
1642443000000|2022-01-17 18:10:00|25.2|24.9|25.25|24.95|25.25|24.95|25.16|24.86|118
1642443300000|2022-01-17 18:15:00|25.24|24.94|25.21|24.91|25.25|24.95|25.19|24.89|141
1642443600000|2022-01-17 18:20:00|25.22|24.92|25.25|24.95|25.27|24.97|25.18|24.88|136
1642443900000|2022-01-17 18:25:00|25.24|24.94|25.28|24.98|25.32|25.02|25.24|24.94|145
1642444200000|2022-01-17 18:30:00|25.29|24.99|25.3|25|25.31|25.01|25.26|24.96|92
1642444500000|2022-01-17 18:35:00|25.31|25.01|25.3|25|25.32|25.02|25.27|24.97|121
1642444800000|2022-01-17 18:40:00|25.29|24.99|25.33|25.03|25.34|25.04|25.29|24.99|63
1642445100000|2022-01-17 18:45:00|25.34|25.04|25.42|25.12|25.42|25.12|25.33|25.03|129
1642445400000|2022-01-17 18:50:00|25.41|25.11|25.42|25.12|25.43|25.13|25.4|25.1|86
1642445700000|2022-01-17 18:55:00|25.41|25.11|25.44|25.14|25.46|25.16|25.41|25.11|110
1642446000000|2022-01-17 19:00:00|25.43|25.13|25.4|25.1|25.47|25.17|25.4|25.1|142
1642446300000|2022-01-17 19:05:00|25.41|25.11|25.4|25.1|25.42|25.12|25.34|25.04|64
1642446600000|2022-01-17 19:10:00|25.39|25.09|25.44|25.14|25.45|25.15|25.35|25.05|126
1642446900000|2022-01-17 19:15:00|25.43|25.13|25.43|25.13|25.45|25.15|25.4|25.1|128
1642447200000|2022-01-17 19:20:00|25.42|25.12|25.4|25.1|25.43|25.13|25.38|25.08|61
1642447500000|2022-01-17 19:25:00|25.39|25.09|25.4|25.1|25.42|25.12|25.37|25.07|126
1642447800000|2022-01-17 19:30:00|25.41|25.11|25.44|25.14|25.44|25.14|25.38|25.08|78
1642448100000|2022-01-17 19:35:00|25.45|25.15|25.45|25.15|25.46|25.16|25.43|25.13|89
1642448400000|2022-01-17 19:40:00|25.46|25.16|25.45|25.15|25.47|25.17|25.44|25.14|92
1642448700000|2022-01-17 19:45:00|25.44|25.14|25.46|25.16|25.47|25.17|25.43|25.13|134
1642449000000|2022-01-17 19:50:00|25.45|25.15|25.45|25.15|25.46|25.16|25.45|25.15|93
1642449300000|2022-01-17 19:55:00|25.46|25.16|25.46|25.16|25.49|25.19|25.44|25.14|117
1642449600000|2022-01-17 20:00:00|25.47|25.17|25.51|25.21|25.51|25.21|25.46|25.16|59
1642449900000|2022-01-17 20:05:00|25.5|25.2|25.51|25.21|25.52|25.22|25.5|25.2|36
1642450200000|2022-01-17 20:10:00|25.5|25.2|25.46|25.16|25.51|25.21|25.45|25.15|123
1642450500000|2022-01-17 20:15:00|25.45|25.15|25.46|25.16|25.47|25.17|25.43|25.13|81
1642450800000|2022-01-17 20:20:00|25.45|25.15|25.5|25.2|25.51|25.21|25.45|25.15|100
1642451100000|2022-01-17 20:25:00|25.51|25.21|25.44|25.14|25.51|25.21|25.43|25.13|92
1642451400000|2022-01-17 20:30:00|25.45|25.15|25.41|25.11|25.45|25.15|25.39|25.09|158
1642451700000|2022-01-17 20:35:00|25.4|25.1|25.44|25.14|25.46|25.16|25.38|25.08|83
1642452000000|2022-01-17 20:40:00|25.43|25.13|25.47|25.17|25.48|25.18|25.41|25.11|103
1642452300000|2022-01-17 20:45:00|25.48|25.18|25.45|25.15|25.49|25.19|25.44|25.14|77
1642452600000|2022-01-17 20:50:00|25.46|25.16|25.49|25.19|25.51|25.21|25.45|25.15|102
1642452900000|2022-01-17 20:55:00|25.5|25.2|25.5|25.2|25.52|25.22|25.48|25.18|42
1642453200000|2022-01-17 21:00:00|25.49|25.19|25.55|25.25|25.55|25.25|25.49|25.19|114
1642453500000|2022-01-17 21:05:00|25.56|25.26|25.57|25.27|25.62|25.32|25.55|25.25|107
1642453800000|2022-01-17 21:10:00|25.58|25.28|25.59|25.29|25.61|25.31|25.53|25.23|88
1642454100000|2022-01-17 21:15:00|25.6|25.3|25.53|25.23|25.61|25.31|25.5|25.2|95
1642454400000|2022-01-17 21:20:00|25.54|25.24|25.45|25.15|25.56|25.26|25.45|25.15|114
1642454700000|2022-01-17 21:25:00|25.46|25.16|25.48|25.18|25.51|25.21|25.46|25.16|84
1642455000000|2022-01-17 21:30:00|25.49|25.19|25.5|25.2|25.56|25.26|25.47|25.17|106
1642455300000|2022-01-17 21:35:00|25.49|25.19|25.46|25.16|25.52|25.22|25.44|25.14|80
1642455600000|2022-01-17 21:40:00|25.45|25.15|25.38|25.08|25.46|25.16|25.35|25.05|128
1642455900000|2022-01-17 21:45:00|25.39|25.09|25.41|25.11|25.42|25.12|25.36|25.06|81
1642456200000|2022-01-17 21:50:00|25.4|25.1|25.44|25.14|25.44|25.14|25.38|25.08|67
1642456500000|2022-01-17 21:55:00|25.45|25.15|25.42|25.12|25.47|25.17|25.41|25.11|133
1642456800000|2022-01-17 22:00:00|25.41|25.11|25.36|25.06|25.42|25.12|25.34|25.04|68
1642457100000|2022-01-17 22:05:00|25.35|25.05|25.38|25.08|25.39|25.09|25.34|25.04|90
1642457400000|2022-01-17 22:10:00|25.37|25.07|25.34|25.04|25.41|25.11|25.34|25.04|118
1642457700000|2022-01-17 22:15:00|25.35|25.05|25.27|24.97|25.35|25.05|25.22|24.92|134
1642458000000|2022-01-17 22:20:00|25.26|24.96|25.38|25.08|25.38|25.08|25.26|24.96|162
1642458300000|2022-01-17 22:25:00|25.37|25.07|25.42|25.12|25.45|25.15|25.37|25.07|81
1642458600000|2022-01-17 22:30:00|25.41|25.11|25.55|25.25|25.59|25.29|25.41|25.11|105
1642458900000|2022-01-17 22:35:00|25.54|25.24|25.66|25.36|25.68|25.38|25.54|25.24|90
1642459200000|2022-01-17 22:40:00|25.65|25.35|25.68|25.38|25.69|25.39|25.58|25.28|150
1642459500000|2022-01-17 22:45:00|25.69|25.39|25.65|25.35|25.69|25.39|25.62|25.32|90
1642459800000|2022-01-17 22:50:00|25.66|25.36|25.53|25.23|25.69|25.39|25.53|25.23|118
1642460100000|2022-01-17 22:55:00|25.54|25.24|25.52|25.22|25.59|25.29|25.52|25.22|78
1642460400000|2022-01-17 23:00:00|25.53|25.23|25.65|25.35|25.68|25.38|25.52|25.22|102
1642460700000|2022-01-17 23:05:00|25.64|25.34|25.67|25.37|25.72|25.42|25.62|25.32|119
1642461000000|2022-01-17 23:10:00|25.66|25.36|25.68|25.38|25.75|25.45|25.65|25.35|135
1642461300000|2022-01-17 23:15:00|25.67|25.37|25.69|25.39|25.72|25.42|25.64|25.34|176
1642461600000|2022-01-17 23:20:00|25.68|25.38|25.62|25.32|25.68|25.38|25.6|25.3|114
1642461900000|2022-01-17 23:25:00|25.61|25.31|25.64|25.34|25.65|25.35|25.57|25.27|93
1642462200000|2022-01-17 23:30:00|25.65|25.35|25.64|25.34|25.68|25.38|25.61|25.31|130
1642462500000|2022-01-17 23:35:00|25.63|25.33|25.73|25.43|25.77|25.47|25.62|25.32|125
1642462800000|2022-01-17 23:40:00|25.74|25.44|25.77|25.47|25.77|25.47|25.72|25.42|130
1642463100000|2022-01-17 23:45:00|25.76|25.46|25.78|25.48|25.8|25.5|25.72|25.42|121
1642463400000|2022-01-17 23:50:00|25.79|25.49|25.77|25.47|25.8|25.5|25.74|25.44|85
1642463700000|2022-01-17 23:55:00|25.76|25.46|25.76|25.46|25.8|25.5|25.74|25.44|107
1642464000000|2022-01-18 00:00:00|25.77|25.47|25.73|25.43|25.81|25.51|25.71|25.41|141
1642464300000|2022-01-18 00:05:00|25.74|25.44|25.78|25.48|25.79|25.49|25.67|25.37|139
1642464600000|2022-01-18 00:10:00|25.79|25.49|25.79|25.49|25.83|25.53|25.74|25.44|119
1642464900000|2022-01-18 00:15:00|25.78|25.48|25.86|25.56|25.86|25.56|25.78|25.48|133
1642465200000|2022-01-18 00:20:00|25.87|25.57|25.83|25.53|25.89|25.59|25.82|25.52|136
1642465500000|2022-01-18 00:25:00|25.82|25.52|25.81|25.51|25.84|25.54|25.8|25.5|151
1642465800000|2022-01-18 00:30:00|25.82|25.52|25.79|25.49|25.83|25.53|25.77|25.47|106
1642466100000|2022-01-18 00:35:00|25.8|25.5|25.85|25.55|25.89|25.59|25.79|25.49|99
1642466400000|2022-01-18 00:40:00|25.86|25.56|25.84|25.54|25.86|25.56|25.8|25.5|54
1642466700000|2022-01-18 00:45:00|25.85|25.55|25.88|25.58|25.89|25.59|25.84|25.54|98
1642467000000|2022-01-18 00:50:00|25.87|25.57|25.88|25.58|25.9|25.6|25.85|25.55|115
1642467300000|2022-01-18 00:55:00|25.89|25.59|25.89|25.59|25.89|25.59|25.87|25.57|99
1642467600000|2022-01-18 01:00:00|25.88|25.58|25.85|25.55|25.89|25.59|25.83|25.53|112
1642467900000|2022-01-18 01:05:00|25.86|25.56|25.85|25.55|25.88|25.58|25.84|25.54|80
1642468200000|2022-01-18 01:10:00|25.86|25.56|25.9|25.6|25.92|25.62|25.85|25.55|109
1642468500000|2022-01-18 01:15:00|25.91|25.61|25.88|25.58|25.91|25.61|25.84|25.54|79
1642468800000|2022-01-18 01:20:00|25.87|25.57|25.87|25.57|25.9|25.6|25.86|25.56|98
1642469100000|2022-01-18 01:25:00|25.86|25.56|25.87|25.57|25.91|25.61|25.85|25.55|87
1642469400000|2022-01-18 01:30:00|25.88|25.58|25.82|25.52|25.88|25.58|25.81|25.51|119
1642469700000|2022-01-18 01:35:00|25.81|25.51|25.83|25.53|25.85|25.55|25.81|25.51|93
1642470000000|2022-01-18 01:40:00|25.84|25.54|25.83|25.53|25.85|25.55|25.82|25.52|70
1642470300000|2022-01-18 01:45:00|25.84|25.54|25.8|25.5|25.85|25.55|25.8|25.5|77
1642470600000|2022-01-18 01:50:00|25.81|25.51|25.84|25.54|25.84|25.54|25.79|25.49|99
1642470900000|2022-01-18 01:55:00|25.83|25.53|25.85|25.55|25.87|25.57|25.82|25.52|173
1642471200000|2022-01-18 02:00:00|25.86|25.56|25.82|25.52|25.86|25.56|25.8|25.5|126
1642471500000|2022-01-18 02:05:00|25.81|25.51|25.8|25.5|25.83|25.53|25.79|25.49|68
1642471800000|2022-01-18 02:10:00|25.79|25.49|25.75|25.45|25.79|25.49|25.74|25.44|65
1642472100000|2022-01-18 02:15:00|25.76|25.46|25.73|25.43|25.77|25.47|25.64|25.34|133
1642472400000|2022-01-18 02:20:00|25.74|25.44|25.68|25.38|25.75|25.45|25.66|25.36|87
1642472700000|2022-01-18 02:25:00|25.67|25.37|25.65|25.35|25.68|25.38|25.64|25.34|99
1642473000000|2022-01-18 02:30:00|25.66|25.36|25.67|25.37|25.7|25.4|25.66|25.36|65
1642473300000|2022-01-18 02:35:00|25.66|25.36|25.69|25.39|25.69|25.39|25.63|25.33|113
1642473600000|2022-01-18 02:40:00|25.68|25.38|25.68|25.38|25.71|25.41|25.68|25.38|54
1642473900000|2022-01-18 02:45:00|25.67|25.37|25.67|25.37|25.7|25.4|25.65|25.35|51
1642474200000|2022-01-18 02:50:00|25.66|25.36|25.59|25.29|25.67|25.37|25.58|25.28|54
1642474500000|2022-01-18 02:55:00|25.6|25.3|25.66|25.36|25.66|25.36|25.58|25.28|91
1642474800000|2022-01-18 03:00:00|25.67|25.37|25.65|25.35|25.67|25.37|25.65|25.35|83
1642475100000|2022-01-18 03:05:00|25.66|25.36|25.67|25.37|25.69|25.39|25.65|25.35|94
1642475400000|2022-01-18 03:10:00|25.68|25.38|25.62|25.32|25.68|25.38|25.61|25.31|61
1642475700000|2022-01-18 03:15:00|25.61|25.31|25.59|25.29|25.62|25.32|25.56|25.26|97
1642476000000|2022-01-18 03:20:00|25.58|25.28|25.55|25.25|25.58|25.28|25.54|25.24|72
1642476300000|2022-01-18 03:25:00|25.56|25.26|25.52|25.22|25.56|25.26|25.51|25.21|83
1642476600000|2022-01-18 03:30:00|25.51|25.21|25.52|25.22|25.55|25.25|25.49|25.19|125
1642476900000|2022-01-18 03:35:00|25.51|25.21|25.4|25.1|25.52|25.22|25.4|25.1|111
1642477200000|2022-01-18 03:40:00|25.41|25.11|25.47|25.17|25.48|25.18|25.35|25.05|115
1642477500000|2022-01-18 03:45:00|25.48|25.18|25.52|25.22|25.56|25.26|25.44|25.14|147
1642477800000|2022-01-18 03:50:00|25.51|25.21|25.64|25.34|25.65|25.35|25.49|25.19|130
1642478100000|2022-01-18 03:55:00|25.65|25.35|25.6|25.3|25.65|25.35|25.58|25.28|90
1642478400000|2022-01-18 04:00:00|25.59|25.29|25.6|25.3|25.62|25.32|25.56|25.26|104
1642478700000|2022-01-18 04:05:00|25.61|25.31|25.63|25.33|25.63|25.33|25.6|25.3|127
1642479000000|2022-01-18 04:10:00|25.62|25.32|25.53|25.23|25.63|25.33|25.51|25.21|69
1642479300000|2022-01-18 04:15:00|25.54|25.24|25.38|25.08|25.55|25.25|25.38|25.08|145
1642479600000|2022-01-18 04:20:00|25.37|25.07|25.36|25.06|25.4|25.1|25.33|25.03|128
1642479900000|2022-01-18 04:25:00|25.35|25.05|25.38|25.08|25.4|25.1|25.35|25.05|101
1642480200000|2022-01-18 04:30:00|25.37|25.07|25.33|25.03|25.38|25.08|25.31|25.01|110
1642480500000|2022-01-18 04:35:00|25.32|25.02|25.38|25.08|25.41|25.11|25.32|25.02|45
1642480800000|2022-01-18 04:40:00|25.37|25.07|25.43|25.13|25.44|25.14|25.37|25.07|113
1642481100000|2022-01-18 04:45:00|25.42|25.12|25.39|25.09|25.44|25.14|25.38|25.08|86
1642481400000|2022-01-18 04:50:00|25.38|25.08|25.4|25.1|25.41|25.11|25.37|25.07|63
1642481700000|2022-01-18 04:55:00|25.41|25.11|25.34|25.04|25.41|25.11|25.33|25.03|76
1642482000000|2022-01-18 05:00:00|25.33|25.03|25.29|24.99|25.35|25.05|25.29|24.99|41
1642482300000|2022-01-18 05:05:00|25.3|25|25.36|25.06|25.37|25.07|25.29|24.99|85
1642482600000|2022-01-18 05:10:00|25.37|25.07|25.42|25.12|25.44|25.14|25.36|25.06|98
1642482900000|2022-01-18 05:15:00|25.43|25.13|25.41|25.11|25.44|25.14|25.4|25.1|71
1642483200000|2022-01-18 05:20:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|50
1642483500000|2022-01-18 05:25:00|25.36|25.06|25.44|25.14|25.45|25.15|25.36|25.06|67
1642483800000|2022-01-18 05:30:00|25.45|25.15|25.44|25.14|25.45|25.15|25.4|25.1|44
1642484100000|2022-01-18 05:35:00|25.43|25.13|25.46|25.16|25.49|25.19|25.42|25.12|84
1642484400000|2022-01-18 05:40:00|25.45|25.15|25.4|25.1|25.45|25.15|25.39|25.09|78
1642484700000|2022-01-18 05:45:00|25.39|25.09|25.44|25.14|25.45|25.15|25.39|25.09|87
1642485000000|2022-01-18 05:50:00|25.45|25.15|25.49|25.19|25.49|25.19|25.42|25.12|89
1642485300000|2022-01-18 05:55:00|25.48|25.18|25.41|25.11|25.49|25.19|25.41|25.11|45
1642485600000|2022-01-18 06:00:00|25.42|25.12|25.51|25.21|25.52|25.22|25.4|25.1|80
1642485900000|2022-01-18 06:05:00|25.52|25.22|25.51|25.21|25.54|25.24|25.49|25.19|53
1642486200000|2022-01-18 06:10:00|25.5|25.2|25.52|25.22|25.54|25.24|25.5|25.2|95
1642486500000|2022-01-18 06:15:00|25.53|25.23|25.51|25.21|25.54|25.24|25.5|25.2|121
1642486800000|2022-01-18 06:20:00|25.52|25.22|25.57|25.27|25.58|25.28|25.51|25.21|106
1642487100000|2022-01-18 06:25:00|25.58|25.28|25.6|25.3|25.64|25.34|25.57|25.27|95
1642487400000|2022-01-18 06:30:00|25.59|25.29|25.58|25.28|25.61|25.31|25.56|25.26|99
1642487700000|2022-01-18 06:35:00|25.57|25.27|25.59|25.29|25.61|25.31|25.57|25.27|128
1642488000000|2022-01-18 06:40:00|25.58|25.28|25.62|25.32|25.64|25.34|25.57|25.27|129
1642488300000|2022-01-18 06:45:00|25.63|25.33|25.68|25.38|25.69|25.39|25.61|25.31|91
1642488600000|2022-01-18 06:50:00|25.69|25.39|25.67|25.37|25.7|25.4|25.66|25.36|55
1642488900000|2022-01-18 06:55:00|25.68|25.38|25.71|25.41|25.72|25.42|25.65|25.35|130
1642489200000|2022-01-18 07:00:00|25.7|25.4|25.7|25.4|25.74|25.44|25.68|25.38|125
1642489500000|2022-01-18 07:05:00|25.69|25.39|25.66|25.36|25.7|25.4|25.63|25.33|102
1642489800000|2022-01-18 07:10:00|25.65|25.35|25.67|25.37|25.68|25.38|25.64|25.34|91
1642490100000|2022-01-18 07:15:00|25.66|25.36|25.7|25.4|25.71|25.41|25.64|25.34|47
1642490400000|2022-01-18 07:20:00|25.71|25.41|25.58|25.28|25.72|25.42|25.57|25.27|108
1642490700000|2022-01-18 07:25:00|25.57|25.27|25.61|25.31|25.65|25.35|25.56|25.26|40
1642491000000|2022-01-18 07:30:00|25.6|25.3|25.63|25.33|25.63|25.33|25.55|25.25|100
1642491300000|2022-01-18 07:35:00|25.62|25.32|25.63|25.33|25.64|25.34|25.55|25.25|79
1642491600000|2022-01-18 07:40:00|25.64|25.34|25.58|25.28|25.64|25.34|25.55|25.25|43
1642491900000|2022-01-18 07:45:00|25.57|25.27|25.63|25.33|25.63|25.33|25.56|25.26|65
1642492200000|2022-01-18 07:50:00|25.64|25.34|25.64|25.34|25.65|25.35|25.61|25.31|61
1642492500000|2022-01-18 07:55:00|25.65|25.35|25.74|25.44|25.74|25.44|25.64|25.34|82
1642492800000|2022-01-18 08:00:00|25.73|25.43|25.72|25.42|25.74|25.44|25.65|25.35|90
1642493100000|2022-01-18 08:05:00|25.71|25.41|25.64|25.34|25.72|25.42|25.6|25.3|101
1642493400000|2022-01-18 08:10:00|25.63|25.33|25.5|25.2|25.64|25.34|25.5|25.2|158
1642493700000|2022-01-18 08:15:00|25.49|25.19|25.46|25.16|25.55|25.25|25.45|25.15|122
1642494000000|2022-01-18 08:20:00|25.45|25.15|25.35|25.05|25.46|25.16|25.31|25.01|166
1642494300000|2022-01-18 08:25:00|25.34|25.04|25.27|24.97|25.37|25.07|25.26|24.96|120
1642494600000|2022-01-18 08:30:00|25.26|24.96|25.3|25|25.31|25.01|25.24|24.94|119
1642494900000|2022-01-18 08:35:00|25.29|24.99|25.29|24.99|25.33|25.03|25.22|24.92|118
1642495200000|2022-01-18 08:40:00|25.28|24.98|25.35|25.05|25.35|25.05|25.28|24.98|76
1642495500000|2022-01-18 08:45:00|25.36|25.06|25.31|25.01|25.38|25.08|25.28|24.98|116
1642495800000|2022-01-18 08:50:00|25.3|25|25.22|24.92|25.31|25.01|25.19|24.89|107
1642496100000|2022-01-18 08:55:00|25.23|24.93|25.25|24.95|25.28|24.98|25.21|24.91|167
1642496400000|2022-01-18 09:00:00|25.26|24.96|25.29|24.99|25.32|25.02|25.22|24.92|128
1642496700000|2022-01-18 09:05:00|25.28|24.98|25.22|24.92|25.31|25.01|25.22|24.92|116
1642497000000|2022-01-18 09:10:00|25.21|24.91|25.24|24.94|25.27|24.97|25.2|24.9|124
1642497300000|2022-01-18 09:15:00|25.25|24.95|25.17|24.87|25.28|24.98|25.16|24.86|121
1642497600000|2022-01-18 09:20:00|25.16|24.86|25.14|24.84|25.18|24.88|25.06|24.76|166
1642497900000|2022-01-18 09:25:00|25.15|24.85|25.34|25.04|25.35|25.05|25.14|24.84|174
1642498200000|2022-01-18 09:30:00|25.35|25.05|25.34|25.04|25.4|25.1|25.34|25.04|112
1642498500000|2022-01-18 09:35:00|25.33|25.03|25.35|25.05|25.41|25.11|25.33|25.03|99
1642498800000|2022-01-18 09:40:00|25.36|25.06|25.4|25.1|25.4|25.1|25.35|25.05|108
1642499100000|2022-01-18 09:45:00|25.39|25.09|25.45|25.15|25.45|25.15|25.36|25.06|118
1642499400000|2022-01-18 09:50:00|25.46|25.16|25.45|25.15|25.47|25.17|25.4|25.1|90
1642499700000|2022-01-18 09:55:00|25.46|25.16|25.46|25.16|25.47|25.17|25.44|25.14|47
1642500000000|2022-01-18 10:00:00|25.47|25.17|25.46|25.16|25.48|25.18|25.36|25.06|119
1642500300000|2022-01-18 10:05:00|25.47|25.17|25.5|25.2|25.51|25.21|25.46|25.16|82
1642500600000|2022-01-18 10:10:00|25.49|25.19|25.56|25.26|25.56|25.26|25.49|25.19|116
1642500900000|2022-01-18 10:15:00|25.55|25.25|25.56|25.26|25.58|25.28|25.54|25.24|116
1642501200000|2022-01-18 10:20:00|25.55|25.25|25.55|25.25|25.57|25.27|25.52|25.22|65
1642501500000|2022-01-18 10:25:00|25.54|25.24|25.61|25.31|25.61|25.31|25.54|25.24|72
1642501800000|2022-01-18 10:30:00|25.6|25.3|25.63|25.33|25.66|25.36|25.58|25.28|126
1642502100000|2022-01-18 10:35:00|25.64|25.34|25.58|25.28|25.64|25.34|25.57|25.27|147
1642502400000|2022-01-18 10:40:00|25.57|25.27|25.55|25.25|25.6|25.3|25.55|25.25|143
1642502700000|2022-01-18 10:45:00|25.56|25.26|25.52|25.22|25.57|25.27|25.5|25.2|72
1642503000000|2022-01-18 10:50:00|25.51|25.21|25.54|25.24|25.56|25.26|25.51|25.21|114
1642503300000|2022-01-18 10:55:00|25.55|25.25|25.49|25.19|25.55|25.25|25.48|25.18|110
1642503600000|2022-01-18 11:00:00|25.5|25.2|25.45|25.15|25.5|25.2|25.45|25.15|106
1642503900000|2022-01-18 11:05:00|25.46|25.16|25.4|25.1|25.46|25.16|25.39|25.09|159
1642504200000|2022-01-18 11:10:00|25.41|25.11|25.43|25.13|25.45|25.15|25.39|25.09|152
1642504500000|2022-01-18 11:15:00|25.42|25.12|25.39|25.09|25.46|25.16|25.38|25.08|138
1642504800000|2022-01-18 11:20:00|25.38|25.08|25.38|25.08|25.39|25.09|25.35|25.05|141
1642505100000|2022-01-18 11:25:00|25.37|25.07|25.4|25.1|25.41|25.11|25.34|25.04|124
1642505400000|2022-01-18 11:30:00|25.41|25.11|25.34|25.04|25.42|25.12|25.32|25.02|118
1642505700000|2022-01-18 11:35:00|25.35|25.05|25.39|25.09|25.41|25.11|25.34|25.04|127
1642506000000|2022-01-18 11:40:00|25.4|25.1|25.38|25.08|25.4|25.1|25.34|25.04|91
1642506300000|2022-01-18 11:45:00|25.39|25.09|25.4|25.1|25.43|25.13|25.38|25.08|74
1642506600000|2022-01-18 11:50:00|25.41|25.11|25.43|25.13|25.49|25.19|25.4|25.1|75
1642506900000|2022-01-18 11:55:00|25.42|25.12|25.48|25.18|25.51|25.21|25.42|25.12|61
1642507200000|2022-01-18 12:00:00|25.47|25.17|25.5|25.2|25.52|25.22|25.45|25.15|92
1642507500000|2022-01-18 12:05:00|25.51|25.21|25.43|25.13|25.51|25.21|25.4|25.1|95
1642507800000|2022-01-18 12:10:00|25.42|25.12|25.31|25.01|25.44|25.14|25.3|25|98
1642508100000|2022-01-18 12:15:00|25.32|25.02|25.22|24.92|25.32|25.02|25.18|24.88|94
1642508400000|2022-01-18 12:20:00|25.24|24.94|25.21|24.91|25.29|24.99|25.2|24.9|86
1642508700000|2022-01-18 12:25:00|25.2|24.9|25.27|24.97|25.28|24.98|25.18|24.88|103
1642509000000|2022-01-18 12:30:00|25.26|24.96|25.27|24.97|25.3|25|25.19|24.89|94
1642509300000|2022-01-18 12:35:00|25.26|24.96|25.28|24.98|25.3|25|25.22|24.92|116
1642509600000|2022-01-18 12:40:00|25.27|24.97|25.22|24.92|25.28|24.98|25.21|24.91|70
1642509900000|2022-01-18 12:45:00|25.21|24.91|25.29|24.99|25.31|25.01|25.21|24.91|81
1642510200000|2022-01-18 12:50:00|25.3|25|25.33|25.03|25.34|25.04|25.29|24.99|78
1642510500000|2022-01-18 12:55:00|25.34|25.04|25.41|25.11|25.42|25.12|25.33|25.03|61
1642510800000|2022-01-18 13:00:00|25.42|25.12|25.32|25.02|25.42|25.12|25.32|25.02|107
1642511100000|2022-01-18 13:05:00|25.33|25.03|25.24|24.94|25.34|25.04|25.24|24.94|110
1642511400000|2022-01-18 13:10:00|25.25|24.95|25.22|24.92|25.32|25.02|25.21|24.91|130
1642511700000|2022-01-18 13:15:00|25.21|24.91|25.14|24.84|25.22|24.92|25.12|24.82|121
1642512000000|2022-01-18 13:20:00|25.13|24.83|25.08|24.78|25.17|24.87|25.06|24.76|166
1642512300000|2022-01-18 13:25:00|25.09|24.79|25.07|24.77|25.14|24.84|25.05|24.75|139
1642512600000|2022-01-18 13:30:00|25.06|24.76|25.1|24.8|25.13|24.83|25.05|24.75|151
1642512900000|2022-01-18 13:35:00|25.11|24.81|25.16|24.86|25.16|24.86|25.09|24.79|130
1642513200000|2022-01-18 13:40:00|25.17|24.87|25.06|24.76|25.19|24.89|25.05|24.75|108
1642513500000|2022-01-18 13:45:00|25.07|24.77|25.17|24.87|25.23|24.93|25.04|24.74|111
1642513800000|2022-01-18 13:50:00|25.18|24.88|25.2|24.9|25.21|24.91|25.14|24.84|84
1642514100000|2022-01-18 13:55:00|25.21|24.91|25.25|24.95|25.27|24.97|25.18|24.88|113
1642514400000|2022-01-18 14:00:00|25.24|24.94|25.19|24.89|25.25|24.95|25.18|24.88|136
1642514700000|2022-01-18 14:05:00|25.18|24.88|25.17|24.87|25.2|24.9|25.12|24.82|134
1642515000000|2022-01-18 14:10:00|25.18|24.88|25.13|24.83|25.18|24.88|25.11|24.81|114
1642515300000|2022-01-18 14:15:00|25.14|24.84|25.11|24.81|25.16|24.86|25.09|24.79|76
1642515600000|2022-01-18 14:20:00|25.12|24.82|25.13|24.83|25.15|24.85|25.11|24.81|79
1642515900000|2022-01-18 14:25:00|25.14|24.84|25.22|24.92|25.23|24.93|25.1|24.8|133
1642516200000|2022-01-18 14:30:00|25.15|24.85|25.09|24.79|25.17|24.87|25.07|24.77|140
1642516500000|2022-01-18 14:35:00|25.08|24.78|25.1|24.8|25.15|24.85|25.03|24.73|131
1642516800000|2022-01-18 14:40:00|25.09|24.79|25.2|24.9|25.25|24.95|25.05|24.75|163
1642517100000|2022-01-18 14:45:00|25.21|24.91|25.11|24.81|25.22|24.92|25.08|24.78|180
1642517400000|2022-01-18 14:50:00|25.12|24.82|25.07|24.77|25.13|24.83|25.05|24.75|158
1642517700000|2022-01-18 14:55:00|25.06|24.76|25.15|24.85|25.15|24.85|25.04|24.74|168
1642518000000|2022-01-18 15:00:00|25.14|24.84|25.17|24.87|25.17|24.87|25.07|24.77|141
1642518300000|2022-01-18 15:05:00|25.16|24.86|25.25|24.95|25.28|24.98|25.16|24.86|100
1642518600000|2022-01-18 15:10:00|25.26|24.96|25.23|24.93|25.33|25.03|25.23|24.93|128
1642518900000|2022-01-18 15:15:00|25.24|24.94|25.22|24.92|25.31|25.01|25.21|24.91|129
1642519200000|2022-01-18 15:20:00|25.21|24.91|25.3|25|25.3|25|25.19|24.89|114
1642519500000|2022-01-18 15:25:00|25.29|24.99|25.35|25.05|25.35|25.05|25.28|24.98|127
1642519800000|2022-01-18 15:30:00|25.36|25.06|25.34|25.04|25.37|25.07|25.3|25|158
1642520100000|2022-01-18 15:35:00|25.35|25.05|25.3|25|25.35|25.05|25.27|24.97|114
1642520400000|2022-01-18 15:40:00|25.29|24.99|25.34|25.04|25.35|25.05|25.25|24.95|142
1642520700000|2022-01-18 15:45:00|25.35|25.05|25.35|25.05|25.36|25.06|25.3|25|87
1642521000000|2022-01-18 15:50:00|25.34|25.04|25.29|24.99|25.37|25.07|25.29|24.99|170
1642521300000|2022-01-18 15:55:00|25.28|24.98|25.27|24.97|25.3|25|25.23|24.93|166
1642521600000|2022-01-18 16:00:00|25.28|24.98|25.34|25.04|25.34|25.04|25.25|24.95|101
1642521900000|2022-01-18 16:05:00|25.33|25.03|25.28|24.98|25.37|25.07|25.25|24.95|164
1642522200000|2022-01-18 16:10:00|25.27|24.97|25.22|24.92|25.29|24.99|25.2|24.9|132
1642522500000|2022-01-18 16:15:00|25.21|24.91|25.31|25.01|25.31|25.01|25.21|24.91|113
1642522800000|2022-01-18 16:20:00|25.3|25|25.29|24.99|25.33|25.03|25.24|24.94|116
1642523100000|2022-01-18 16:25:00|25.3|25|25.22|24.92|25.3|25|25.21|24.91|144
1642523400000|2022-01-18 16:30:00|25.23|24.93|25.15|24.85|25.25|24.95|25.14|24.84|133
1642523700000|2022-01-18 16:35:00|25.16|24.86|25.27|24.97|25.27|24.97|25.12|24.82|106
1642524000000|2022-01-18 16:40:00|25.28|24.98|25.3|25|25.31|25.01|25.23|24.93|101
1642524300000|2022-01-18 16:45:00|25.31|25.01|25.32|25.02|25.35|25.05|25.28|24.98|156
1642524600000|2022-01-18 16:50:00|25.31|25.01|25.34|25.04|25.38|25.08|25.31|25.01|91
1642524900000|2022-01-18 16:55:00|25.33|25.03|25.32|25.02|25.35|25.05|25.31|25.01|72
1642525200000|2022-01-18 17:00:00|25.34|25.04|25.22|24.92|25.34|25.04|25.22|24.92|91
1642525500000|2022-01-18 17:05:00|25.21|24.91|25.24|24.94|25.26|24.96|25.2|24.9|82
1642525800000|2022-01-18 17:10:00|25.25|24.95|25.29|24.99|25.29|24.99|25.21|24.91|133
1642526100000|2022-01-18 17:15:00|25.28|24.98|25.3|25|25.32|25.02|25.25|24.95|97
1642526400000|2022-01-18 17:20:00|25.31|25.01|25.24|24.94|25.32|25.02|25.24|24.94|92
1642526700000|2022-01-18 17:25:00|25.25|24.95|25.21|24.91|25.27|24.97|25.21|24.91|100
1642527000000|2022-01-18 17:30:00|25.2|24.9|25.21|24.91|25.22|24.92|25.16|24.86|54
1642527300000|2022-01-18 17:35:00|25.22|24.92|25.21|24.91|25.24|24.94|25.19|24.89|93
1642527600000|2022-01-18 17:40:00|25.2|24.9|25.28|24.98|25.28|24.98|25.2|24.9|117
1642527900000|2022-01-18 17:45:00|25.29|24.99|25.2|24.9|25.29|24.99|25.18|24.88|108
1642528200000|2022-01-18 17:50:00|25.21|24.91|25.16|24.86|25.22|24.92|25.14|24.84|84
1642528500000|2022-01-18 17:55:00|25.15|24.85|25.16|24.86|25.19|24.89|25.15|24.85|76
1642528800000|2022-01-18 18:00:00|25.15|24.85|25.13|24.83|25.16|24.86|25.1|24.8|107
1642529100000|2022-01-18 18:05:00|25.12|24.82|25.14|24.84|25.19|24.89|25.1|24.8|163
1642529400000|2022-01-18 18:10:00|25.15|24.85|25.23|24.93|25.26|24.96|25.14|24.84|145
1642529700000|2022-01-18 18:15:00|25.24|24.94|25.24|24.94|25.29|24.99|25.22|24.92|84
1642530000000|2022-01-18 18:20:00|25.23|24.93|25.17|24.87|25.24|24.94|25.16|24.86|121
1642530300000|2022-01-18 18:25:00|25.16|24.86|25.16|24.86|25.18|24.88|25.14|24.84|125
1642530600000|2022-01-18 18:30:00|25.15|24.85|25.16|24.86|25.21|24.91|25.14|24.84|130
1642530900000|2022-01-18 18:35:00|25.15|24.85|25.19|24.89|25.21|24.91|25.12|24.82|155
1642531200000|2022-01-18 18:40:00|25.18|24.88|25.23|24.93|25.24|24.94|25.18|24.88|99
1642531500000|2022-01-18 18:45:00|25.24|24.94|25.21|24.91|25.26|24.96|25.2|24.9|140
1642531800000|2022-01-18 18:50:00|25.2|24.9|25.24|24.94|25.24|24.94|25.2|24.9|57
1642532100000|2022-01-18 18:55:00|25.25|24.95|25.25|24.95|25.28|24.98|25.24|24.94|93
1642532400000|2022-01-18 19:00:00|25.26|24.96|25.28|24.98|25.29|24.99|25.24|24.94|89
1642532700000|2022-01-18 19:05:00|25.29|24.99|25.3|25|25.31|25.01|25.28|24.98|96
1642533000000|2022-01-18 19:10:00|25.31|25.01|25.3|25|25.32|25.02|25.28|24.98|59
1642533300000|2022-01-18 19:15:00|25.31|25.01|25.35|25.05|25.35|25.05|25.3|25|43
1642533600000|2022-01-18 19:20:00|25.36|25.06|25.31|25.01|25.36|25.06|25.31|25.01|54
1642533900000|2022-01-18 19:25:00|25.32|25.02|25.33|25.03|25.34|25.04|25.3|25|64
1642534200000|2022-01-18 19:30:00|25.34|25.04|25.37|25.07|25.42|25.12|25.33|25.03|84
1642534500000|2022-01-18 19:35:00|25.36|25.06|25.38|25.08|25.4|25.1|25.35|25.05|48
1642534800000|2022-01-18 19:40:00|25.39|25.09|25.38|25.08|25.39|25.09|25.34|25.04|102
1642535100000|2022-01-18 19:45:00|25.37|25.07|25.39|25.09|25.4|25.1|25.36|25.06|86
1642535400000|2022-01-18 19:50:00|25.38|25.08|25.43|25.13|25.43|25.13|25.38|25.08|58
1642535700000|2022-01-18 19:55:00|25.44|25.14|25.39|25.09|25.44|25.14|25.39|25.09|52
1642536000000|2022-01-18 20:00:00|25.4|25.1|25.37|25.07|25.44|25.14|25.37|25.07|76
1642536300000|2022-01-18 20:05:00|25.38|25.08|25.41|25.11|25.42|25.12|25.37|25.07|50
1642536600000|2022-01-18 20:10:00|25.4|25.1|25.4|25.1|25.42|25.12|25.39|25.09|63
1642536900000|2022-01-18 20:15:00|25.39|25.09|25.33|25.03|25.39|25.09|25.31|25.01|78
1642537200000|2022-01-18 20:20:00|25.34|25.04|25.37|25.07|25.37|25.07|25.31|25.01|60
1642537500000|2022-01-18 20:25:00|25.36|25.06|25.34|25.04|25.36|25.06|25.33|25.03|43
1642537800000|2022-01-18 20:30:00|25.33|25.03|25.3|25|25.34|25.04|25.28|24.98|72
1642538100000|2022-01-18 20:35:00|25.31|25.01|25.32|25.02|25.32|25.02|25.27|24.97|64
1642538400000|2022-01-18 20:40:00|25.33|25.03|25.23|24.93|25.33|25.03|25.23|24.93|43
1642538700000|2022-01-18 20:45:00|25.24|24.94|25.29|24.99|25.3|25|25.23|24.93|73
1642539000000|2022-01-18 20:50:00|25.3|25|25.27|24.97|25.36|25.06|25.26|24.96|98
1642539300000|2022-01-18 20:55:00|25.26|24.96|25.4|25.1|25.4|25.1|25.25|24.95|103
1642539600000|2022-01-18 21:00:00|25.39|25.09|25.4|25.1|25.41|25.11|25.35|25.05|90
1642539900000|2022-01-18 21:05:00|25.39|25.09|25.42|25.12|25.43|25.13|25.37|25.07|56
1642540200000|2022-01-18 21:10:00|25.43|25.13|25.49|25.19|25.5|25.2|25.42|25.12|91
1642540500000|2022-01-18 21:15:00|25.5|25.2|25.59|25.29|25.59|25.29|25.5|25.2|78
1642540800000|2022-01-18 21:20:00|25.6|25.3|25.55|25.25|25.63|25.33|25.53|25.23|150
1642541100000|2022-01-18 21:25:00|25.54|25.24|25.62|25.32|25.64|25.34|25.53|25.23|110
1642541400000|2022-01-18 21:30:00|25.61|25.31|25.59|25.29|25.65|25.35|25.57|25.27|77
1642541700000|2022-01-18 21:35:00|25.6|25.3|25.57|25.27|25.63|25.33|25.56|25.26|100
1642542000000|2022-01-18 21:40:00|25.56|25.26|25.6|25.3|25.61|25.31|25.54|25.24|71
1642542300000|2022-01-18 21:45:00|25.61|25.31|25.59|25.29|25.61|25.31|25.57|25.27|79
1642542600000|2022-01-18 21:50:00|25.58|25.28|25.62|25.32|25.63|25.33|25.56|25.26|65
1642542900000|2022-01-18 21:55:00|25.61|25.31|25.59|25.29|25.63|25.33|25.58|25.28|43
1642543200000|2022-01-18 22:00:00|25.6|25.3|25.53|25.23|25.62|25.32|25.51|25.21|54
1642543500000|2022-01-18 22:05:00|25.52|25.22|25.51|25.21|25.54|25.24|25.5|25.2|52
1642543800000|2022-01-18 22:10:00|25.54|25.24|25.61|25.31|25.61|25.31|25.54|25.24|42
1642544100000|2022-01-18 22:15:00|25.6|25.3|25.65|25.35|25.65|25.35|25.6|25.3|32
1642544400000|2022-01-18 22:20:00|25.66|25.36|25.65|25.35|25.67|25.37|25.64|25.34|32
1642544700000|2022-01-18 22:25:00|25.66|25.36|25.66|25.36|25.67|25.37|25.65|25.35|91
1642545000000|2022-01-18 22:30:00|25.67|25.37|25.69|25.39|25.7|25.4|25.66|25.36|71
1642545300000|2022-01-18 22:35:00|25.68|25.38|25.69|25.39|25.69|25.39|25.67|25.37|58
1642545600000|2022-01-18 22:40:00|25.7|25.4|25.72|25.42|25.8|25.5|25.69|25.39|55
1642545900000|2022-01-18 22:45:00|25.73|25.43|25.74|25.44|25.8|25.5|25.72|25.42|66
1642546200000|2022-01-18 22:50:00|25.75|25.45|25.67|25.37|25.75|25.45|25.67|25.37|38
1642546500000|2022-01-18 22:55:00|25.66|25.36|25.73|25.43|25.73|25.43|25.66|25.36|57
1642546800000|2022-01-18 23:00:00|25.72|25.42|25.73|25.43|25.74|25.44|25.67|25.37|55
1642547100000|2022-01-18 23:05:00|25.74|25.44|25.71|25.41|25.74|25.44|25.7|25.4|82
1642547400000|2022-01-18 23:10:00|25.72|25.42|25.68|25.38|25.72|25.42|25.67|25.37|73
1642547700000|2022-01-18 23:15:00|25.69|25.39|25.66|25.36|25.69|25.39|25.62|25.32|62
1642548000000|2022-01-18 23:20:00|25.65|25.35|25.65|25.35|25.69|25.39|25.64|25.34|69
1642548300000|2022-01-18 23:25:00|25.64|25.34|25.64|25.34|25.68|25.38|25.64|25.34|54
1642548600000|2022-01-18 23:30:00|25.65|25.35|25.58|25.28|25.66|25.36|25.52|25.22|122
1642548900000|2022-01-18 23:35:00|25.57|25.27|25.59|25.29|25.6|25.3|25.56|25.26|57
1642549200000|2022-01-18 23:40:00|25.58|25.28|25.58|25.28|25.62|25.32|25.57|25.27|49
1642549500000|2022-01-18 23:45:00|25.59|25.29|25.56|25.26|25.59|25.29|25.55|25.25|60
1642549800000|2022-01-18 23:50:00|25.55|25.25|25.57|25.27|25.58|25.28|25.55|25.25|47
1642550100000|2022-01-18 23:55:00|25.56|25.26|25.55|25.25|25.58|25.28|25.54|25.24|52
1642550400000|2022-01-19 00:00:00|25.56|25.26|25.53|25.23|25.61|25.31|25.52|25.22|86
1642550700000|2022-01-19 00:05:00|25.54|25.24|25.55|25.25|25.59|25.29|25.53|25.23|77
1642551000000|2022-01-19 00:10:00|25.56|25.26|25.57|25.27|25.58|25.28|25.54|25.24|89
1642551300000|2022-01-19 00:15:00|25.58|25.28|25.54|25.24|25.59|25.29|25.54|25.24|75
1642551600000|2022-01-19 00:20:00|25.55|25.25|25.59|25.29|25.6|25.3|25.55|25.25|51
1642551900000|2022-01-19 00:25:00|25.6|25.3|25.68|25.38|25.69|25.39|25.59|25.29|65
1642552200000|2022-01-19 00:30:00|25.69|25.39|25.61|25.31|25.69|25.39|25.61|25.31|95
1642552500000|2022-01-19 00:35:00|25.62|25.32|25.54|25.24|25.62|25.32|25.53|25.23|70
1642552800000|2022-01-19 00:40:00|25.55|25.25|25.51|25.21|25.56|25.26|25.5|25.2|82
1642553100000|2022-01-19 00:45:00|25.52|25.22|25.5|25.2|25.54|25.24|25.48|25.18|92
1642553400000|2022-01-19 00:50:00|25.51|25.21|25.54|25.24|25.55|25.25|25.48|25.18|72
1642553700000|2022-01-19 00:55:00|25.53|25.23|25.5|25.2|25.57|25.27|25.5|25.2|62
1642554000000|2022-01-19 01:00:00|25.51|25.21|25.54|25.24|25.55|25.25|25.5|25.2|74
1642554300000|2022-01-19 01:05:00|25.55|25.25|25.59|25.29|25.59|25.29|25.54|25.24|55
1642554600000|2022-01-19 01:10:00|25.58|25.28|25.57|25.27|25.6|25.3|25.57|25.27|56
1642554900000|2022-01-19 01:15:00|25.58|25.28|25.58|25.28|25.63|25.33|25.57|25.27|83
1642555200000|2022-01-19 01:20:00|25.59|25.29|25.58|25.28|25.59|25.29|25.55|25.25|54
1642555500000|2022-01-19 01:25:00|25.59|25.29|25.6|25.3|25.63|25.33|25.59|25.29|64
1642555800000|2022-01-19 01:30:00|25.61|25.31|25.6|25.3|25.63|25.33|25.6|25.3|56
1642556100000|2022-01-19 01:35:00|25.61|25.31|25.6|25.3|25.64|25.34|25.59|25.29|54
1642556400000|2022-01-19 01:40:00|25.59|25.29|25.62|25.32|25.63|25.33|25.59|25.29|68
1642556700000|2022-01-19 01:45:00|25.61|25.31|25.63|25.33|25.67|25.37|25.61|25.31|100
1642557000000|2022-01-19 01:50:00|25.62|25.32|25.66|25.36|25.67|25.37|25.61|25.31|87
1642557300000|2022-01-19 01:55:00|25.67|25.37|25.69|25.39|25.7|25.4|25.66|25.36|61
1642557600000|2022-01-19 02:00:00|25.68|25.38|25.7|25.4|25.71|25.41|25.67|25.37|137
1642557900000|2022-01-19 02:05:00|25.69|25.39|25.68|25.38|25.69|25.39|25.66|25.36|60
1642558200000|2022-01-19 02:10:00|25.69|25.39|25.71|25.41|25.71|25.41|25.67|25.37|103
1642558500000|2022-01-19 02:15:00|25.7|25.4|25.71|25.41|25.73|25.43|25.68|25.38|76
1642558800000|2022-01-19 02:20:00|25.7|25.4|25.68|25.38|25.71|25.41|25.68|25.38|111
1642559100000|2022-01-19 02:25:00|25.69|25.39|25.68|25.38|25.69|25.39|25.68|25.38|38
1642559400000|2022-01-19 02:30:00|25.69|25.39|25.68|25.38|25.71|25.41|25.68|25.38|58
1642559700000|2022-01-19 02:35:00|25.67|25.37|25.69|25.39|25.7|25.4|25.67|25.37|69
1642560000000|2022-01-19 02:40:00|25.68|25.38|25.69|25.39|25.72|25.42|25.68|25.38|56
1642560300000|2022-01-19 02:45:00|25.7|25.4|25.67|25.37|25.72|25.42|25.66|25.36|60
1642560600000|2022-01-19 02:50:00|25.68|25.38|25.63|25.33|25.68|25.38|25.63|25.33|56
1642560900000|2022-01-19 02:55:00|25.64|25.34|25.65|25.35|25.66|25.36|25.62|25.32|56
1642561200000|2022-01-19 03:00:00|25.66|25.36|25.62|25.32|25.66|25.36|25.62|25.32|51
1642561500000|2022-01-19 03:05:00|25.63|25.33|25.64|25.34|25.65|25.35|25.61|25.31|78
1642561800000|2022-01-19 03:10:00|25.65|25.35|25.63|25.33|25.65|25.35|25.62|25.32|51
1642562100000|2022-01-19 03:15:00|25.62|25.32|25.65|25.35|25.67|25.37|25.62|25.32|30
1642562400000|2022-01-19 03:20:00|25.66|25.36|25.6|25.3|25.67|25.37|25.56|25.26|52
1642562700000|2022-01-19 03:25:00|25.61|25.31|25.58|25.28|25.61|25.31|25.57|25.27|66
1642563000000|2022-01-19 03:30:00|25.57|25.27|25.5|25.2|25.59|25.29|25.49|25.19|72
1642563300000|2022-01-19 03:35:00|25.49|25.19|25.19|24.89|25.49|25.19|25.18|24.88|109
1642563600000|2022-01-19 03:40:00|25.18|24.88|25.2|24.9|25.22|24.92|25.15|24.85|107
1642563900000|2022-01-19 03:45:00|25.19|24.89|25.15|24.85|25.2|24.9|25.12|24.82|133
1642564200000|2022-01-19 03:50:00|25.14|24.84|25.24|24.94|25.24|24.94|25.12|24.82|104
1642564500000|2022-01-19 03:55:00|25.25|24.95|25.21|24.91|25.34|25.04|25.2|24.9|187
1642564800000|2022-01-19 04:00:00|25.22|24.92|25.25|24.95|25.31|25.01|25.19|24.89|122
1642565100000|2022-01-19 04:05:00|25.26|24.96|25.2|24.9|25.26|24.96|25.16|24.86|125
1642565400000|2022-01-19 04:10:00|25.21|24.91|25.24|24.94|25.26|24.96|25.2|24.9|96
1642565700000|2022-01-19 04:15:00|25.23|24.93|25.31|25.01|25.34|25.04|25.23|24.93|71
1642566000000|2022-01-19 04:20:00|25.32|25.02|25.31|25.01|25.35|25.05|25.29|24.99|86
1642566300000|2022-01-19 04:25:00|25.3|25|25.38|25.08|25.38|25.08|25.29|24.99|86
1642566600000|2022-01-19 04:30:00|25.37|25.07|25.5|25.2|25.51|25.21|25.34|25.04|64
1642566900000|2022-01-19 04:35:00|25.51|25.21|25.54|25.24|25.55|25.25|25.46|25.16|66
1642567200000|2022-01-19 04:40:00|25.55|25.25|25.53|25.23|25.56|25.26|25.52|25.22|39
1642567500000|2022-01-19 04:45:00|25.54|25.24|25.5|25.2|25.56|25.26|25.49|25.19|55
1642567800000|2022-01-19 04:50:00|25.49|25.19|25.5|25.2|25.52|25.22|25.46|25.16|66
1642568100000|2022-01-19 04:55:00|25.51|25.21|25.46|25.16|25.52|25.22|25.46|25.16|44
1642568400000|2022-01-19 05:00:00|25.45|25.15|25.49|25.19|25.49|25.19|25.44|25.14|40
1642568700000|2022-01-19 05:05:00|25.48|25.18|25.47|25.17|25.49|25.19|25.46|25.16|30
1642569000000|2022-01-19 05:10:00|25.46|25.16|25.49|25.19|25.51|25.21|25.46|25.16|34
1642569300000|2022-01-19 05:15:00|25.48|25.18|25.43|25.13|25.49|25.19|25.42|25.12|42
1642569600000|2022-01-19 05:20:00|25.45|25.15|25.45|25.15|25.46|25.16|25.43|25.13|45
1642569900000|2022-01-19 05:25:00|25.46|25.16|25.45|25.15|25.48|25.18|25.45|25.15|44
1642570200000|2022-01-19 05:30:00|25.46|25.16|25.41|25.11|25.47|25.17|25.41|25.11|37
1642570500000|2022-01-19 05:35:00|25.4|25.1|25.37|25.07|25.41|25.11|25.36|25.06|64
1642570800000|2022-01-19 05:40:00|25.36|25.06|25.31|25.01|25.38|25.08|25.31|25.01|90
1642571100000|2022-01-19 05:45:00|25.3|25|25.28|24.98|25.36|25.06|25.27|24.97|65
1642571400000|2022-01-19 05:50:00|25.29|24.99|25.4|25.1|25.4|25.1|25.28|24.98|75
1642571700000|2022-01-19 05:55:00|25.41|25.11|25.43|25.13|25.43|25.13|25.36|25.06|61
1642572000000|2022-01-19 06:00:00|25.42|25.12|25.39|25.09|25.43|25.13|25.34|25.04|62
1642572300000|2022-01-19 06:05:00|25.4|25.1|25.44|25.14|25.46|25.16|25.39|25.09|102
1642572600000|2022-01-19 06:10:00|25.43|25.13|25.51|25.21|25.52|25.22|25.43|25.13|67
1642572900000|2022-01-19 06:15:00|25.5|25.2|25.48|25.18|25.51|25.21|25.47|25.17|73
1642573200000|2022-01-19 06:20:00|25.47|25.17|25.45|25.15|25.49|25.19|25.44|25.14|87
1642573500000|2022-01-19 06:25:00|25.46|25.16|25.42|25.12|25.48|25.18|25.42|25.12|41
1642573800000|2022-01-19 06:30:00|25.43|25.13|25.4|25.1|25.44|25.14|25.38|25.08|45
1642574100000|2022-01-19 06:35:00|25.39|25.09|25.37|25.07|25.39|25.09|25.34|25.04|51
1642574400000|2022-01-19 06:40:00|25.36|25.06|25.4|25.1|25.44|25.14|25.35|25.05|45
1642574700000|2022-01-19 06:45:00|25.41|25.11|25.42|25.12|25.46|25.16|25.41|25.11|50
1642575000000|2022-01-19 06:50:00|25.43|25.13|25.35|25.05|25.43|25.13|25.34|25.04|89
1642575300000|2022-01-19 06:55:00|25.36|25.06|25.28|24.98|25.37|25.07|25.26|24.96|96
1642575600000|2022-01-19 07:00:00|25.27|24.97|25.15|24.85|25.27|24.97|25.12|24.82|100
1642575900000|2022-01-19 07:05:00|25.14|24.84|24.99|24.69|25.16|24.86|24.99|24.69|187
1642576200000|2022-01-19 07:10:00|25|24.7|24.93|24.63|25.01|24.71|24.88|24.58|163
1642576500000|2022-01-19 07:15:00|24.92|24.62|24.86|24.56|24.92|24.62|24.79|24.49|143
1642576800000|2022-01-19 07:20:00|24.87|24.57|24.89|24.59|24.92|24.62|24.82|24.52|118
1642577100000|2022-01-19 07:25:00|24.88|24.58|24.86|24.56|24.9|24.6|24.79|24.49|147
1642577400000|2022-01-19 07:30:00|24.85|24.55|24.83|24.53|24.85|24.55|24.77|24.47|129
1642577700000|2022-01-19 07:35:00|24.82|24.52|24.8|24.5|24.87|24.57|24.79|24.49|112
1642578000000|2022-01-19 07:40:00|24.79|24.49|24.74|24.44|24.81|24.51|24.73|24.43|102
1642578300000|2022-01-19 07:45:00|24.73|24.43|24.82|24.52|24.83|24.53|24.69|24.39|160
1642578600000|2022-01-19 07:50:00|24.83|24.53|24.71|24.41|24.83|24.53|24.7|24.4|89
1642578900000|2022-01-19 07:55:00|24.72|24.42|24.73|24.43|24.74|24.44|24.69|24.39|83
1642579200000|2022-01-19 08:00:00|24.74|24.44|24.69|24.39|24.75|24.45|24.65|24.35|132
1642579500000|2022-01-19 08:05:00|24.7|24.4|24.69|24.39|24.73|24.43|24.66|24.36|94
1642579800000|2022-01-19 08:10:00|24.68|24.38|24.78|24.48|24.79|24.49|24.68|24.38|104
1642580100000|2022-01-19 08:15:00|24.77|24.47|24.76|24.46|24.78|24.48|24.74|24.44|120
1642580400000|2022-01-19 08:20:00|24.75|24.45|24.68|24.38|24.76|24.46|24.66|24.36|139
1642580700000|2022-01-19 08:25:00|24.69|24.39|24.59|24.29|24.69|24.39|24.58|24.28|120
1642581000000|2022-01-19 08:30:00|24.58|24.28|24.54|24.24|24.62|24.32|24.52|24.22|113
1642581300000|2022-01-19 08:35:00|24.53|24.23|24.59|24.29|24.6|24.3|24.51|24.21|109
1642581600000|2022-01-19 08:40:00|24.6|24.3|24.61|24.31|24.64|24.34|24.58|24.28|70
1642581900000|2022-01-19 08:45:00|24.62|24.32|24.62|24.32|24.69|24.39|24.61|24.31|90
1642582200000|2022-01-19 08:50:00|24.63|24.33|24.69|24.39|24.69|24.39|24.59|24.29|64
1642582500000|2022-01-19 08:55:00|24.68|24.38|24.67|24.37|24.69|24.39|24.65|24.35|100
1642582800000|2022-01-19 09:00:00|24.68|24.38|24.71|24.41|24.73|24.43|24.63|24.33|86
1642583100000|2022-01-19 09:05:00|24.7|24.4|24.79|24.49|24.79|24.49|24.69|24.39|102
1642583400000|2022-01-19 09:10:00|24.8|24.5|24.77|24.47|24.8|24.5|24.76|24.46|95
1642583700000|2022-01-19 09:15:00|24.76|24.46|24.83|24.53|24.83|24.53|24.74|24.44|68
1642584000000|2022-01-19 09:20:00|24.84|24.54|24.86|24.56|24.88|24.58|24.82|24.52|96
1642584300000|2022-01-19 09:25:00|24.85|24.55|24.79|24.49|24.87|24.57|24.79|24.49|89
1642584600000|2022-01-19 09:30:00|24.78|24.48|24.82|24.52|24.84|24.54|24.77|24.47|93
1642584900000|2022-01-19 09:35:00|24.81|24.51|24.81|24.51|24.83|24.53|24.77|24.47|91
1642585200000|2022-01-19 09:40:00|24.79|24.49|24.87|24.57|24.91|24.61|24.79|24.49|116
1642585500000|2022-01-19 09:45:00|24.88|24.58|24.86|24.56|24.9|24.6|24.83|24.53|75
1642585800000|2022-01-19 09:50:00|24.87|24.57|24.91|24.61|24.92|24.62|24.86|24.56|99
1642586100000|2022-01-19 09:55:00|24.92|24.62|24.88|24.58|24.94|24.64|24.88|24.58|82
1642586400000|2022-01-19 10:00:00|24.89|24.59|24.92|24.62|24.95|24.65|24.88|24.58|73
1642586700000|2022-01-19 10:05:00|24.91|24.61|24.86|24.56|24.93|24.63|24.85|24.55|131
1642587000000|2022-01-19 10:10:00|24.85|24.55|24.83|24.53|24.89|24.59|24.83|24.53|83
1642587300000|2022-01-19 10:15:00|24.82|24.52|24.86|24.56|24.87|24.57|24.79|24.49|117
1642587600000|2022-01-19 10:20:00|24.85|24.55|24.83|24.53|24.87|24.57|24.82|24.52|129
1642587900000|2022-01-19 10:25:00|24.82|24.52|24.85|24.55|24.85|24.55|24.78|24.48|120
1642588200000|2022-01-19 10:30:00|24.86|24.56|24.87|24.57|24.88|24.58|24.83|24.53|90
1642588500000|2022-01-19 10:35:00|24.88|24.58|24.92|24.62|24.92|24.62|24.86|24.56|95
1642588800000|2022-01-19 10:40:00|24.93|24.63|24.82|24.52|24.93|24.63|24.78|24.48|114
1642589100000|2022-01-19 10:45:00|24.83|24.53|24.86|24.56|24.87|24.57|24.77|24.47|129
1642589400000|2022-01-19 10:50:00|24.85|24.55|24.84|24.54|24.9|24.6|24.84|24.54|100
1642589700000|2022-01-19 10:55:00|24.85|24.55|24.91|24.61|24.91|24.61|24.83|24.53|83
1642590000000|2022-01-19 11:00:00|24.92|24.62|24.99|24.69|25.02|24.72|24.91|24.61|110
1642590300000|2022-01-19 11:05:00|25|24.7|25.05|24.75|25.11|24.81|25|24.7|118
1642590600000|2022-01-19 11:10:00|25.06|24.76|25.14|24.84|25.17|24.87|25.05|24.75|128
1642590900000|2022-01-19 11:15:00|25.15|24.85|25.13|24.83|25.18|24.88|25.1|24.8|186
1642591200000|2022-01-19 11:20:00|25.12|24.82|25.08|24.78|25.13|24.83|25.06|24.76|115
1642591500000|2022-01-19 11:25:00|25.07|24.77|25.08|24.78|25.1|24.8|25.02|24.72|188
1642591800000|2022-01-19 11:30:00|25.07|24.77|25.06|24.76|25.13|24.83|25.06|24.76|101
1642592100000|2022-01-19 11:35:00|25.07|24.77|25.08|24.78|25.08|24.78|25.04|24.74|83
1642592400000|2022-01-19 11:40:00|25.07|24.77|25.06|24.76|25.12|24.82|25.06|24.76|104
1642592700000|2022-01-19 11:45:00|25.07|24.77|25.02|24.72|25.07|24.77|24.99|24.69|84
1642593000000|2022-01-19 11:50:00|25.01|24.71|25.02|24.72|25.03|24.73|25.01|24.71|64
1642593300000|2022-01-19 11:55:00|25.01|24.71|25.07|24.77|25.08|24.78|25.01|24.71|101
1642593600000|2022-01-19 12:00:00|25.08|24.78|25.11|24.81|25.15|24.85|25.08|24.78|181
1642593900000|2022-01-19 12:05:00|25.12|24.82|25.07|24.77|25.16|24.86|25.07|24.77|121
1642594200000|2022-01-19 12:10:00|25.08|24.78|25.04|24.74|25.08|24.78|25.03|24.73|109
1642594500000|2022-01-19 12:15:00|25.05|24.75|25.02|24.72|25.08|24.78|25.02|24.72|86
1642594800000|2022-01-19 12:20:00|25.04|24.74|25.01|24.71|25.04|24.74|25|24.7|99
1642595100000|2022-01-19 12:25:00|25|24.7|25.06|24.76|25.07|24.77|25|24.7|96
1642595400000|2022-01-19 12:30:00|25.05|24.75|25.07|24.77|25.09|24.79|25.03|24.73|105
1642595700000|2022-01-19 12:35:00|25.06|24.76|24.98|24.68|25.07|24.77|24.98|24.68|91
1642596000000|2022-01-19 12:40:00|24.97|24.67|24.95|24.65|24.98|24.68|24.93|24.63|123
1642596300000|2022-01-19 12:45:00|24.94|24.64|24.98|24.68|25.01|24.71|24.91|24.61|125
1642596600000|2022-01-19 12:50:00|24.99|24.69|24.97|24.67|24.99|24.69|24.95|24.65|99
1642596900000|2022-01-19 12:55:00|24.98|24.68|24.92|24.62|25|24.7|24.91|24.61|73
1642597200000|2022-01-19 13:00:00|24.93|24.63|24.98|24.68|24.99|24.69|24.91|24.61|160
1642597500000|2022-01-19 13:05:00|24.97|24.67|25.06|24.76|25.1|24.8|24.95|24.65|119
1642597800000|2022-01-19 13:10:00|25.05|24.75|25.09|24.79|25.11|24.81|25.04|24.74|115
1642598100000|2022-01-19 13:15:00|25.08|24.78|25.04|24.74|25.09|24.79|25.04|24.74|96
1642598400000|2022-01-19 13:20:00|25.03|24.73|25.05|24.75|25.08|24.78|25.03|24.73|105
1642598700000|2022-01-19 13:25:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|66
1642599000000|2022-01-19 13:30:00|25.08|24.78|25.03|24.73|25.11|24.81|25.02|24.72|132
1642599300000|2022-01-19 13:35:00|25.04|24.74|25.03|24.73|25.06|24.76|25.02|24.72|52
1642599600000|2022-01-19 13:40:00|25.02|24.72|25|24.7|25.04|24.74|24.98|24.68|89
1642599900000|2022-01-19 13:45:00|25.01|24.71|24.97|24.67|25.01|24.71|24.95|24.65|121
1642600200000|2022-01-19 13:50:00|24.98|24.68|24.95|24.65|25.01|24.71|24.95|24.65|70
1642600500000|2022-01-19 13:55:00|24.96|24.66|24.99|24.69|25.01|24.71|24.95|24.65|112
1642600800000|2022-01-19 14:00:00|25|24.7|24.92|24.62|25.03|24.73|24.92|24.62|65
1642601100000|2022-01-19 14:05:00|24.93|24.63|24.97|24.67|24.99|24.69|24.92|24.62|67
1642601400000|2022-01-19 14:10:00|24.98|24.68|24.98|24.68|25.01|24.71|24.96|24.66|115
1642601700000|2022-01-19 14:15:00|24.99|24.69|24.99|24.69|25.01|24.71|24.97|24.67|93
1642602000000|2022-01-19 14:20:00|24.98|24.68|25.01|24.71|25.04|24.74|24.97|24.67|138
1642602300000|2022-01-19 14:25:00|25.02|24.72|25.03|24.73|25.05|24.75|24.99|24.69|105
1642602600000|2022-01-19 14:30:00|25.04|24.74|25.06|24.76|25.11|24.81|25.02|24.72|112
1642602900000|2022-01-19 14:35:00|25.05|24.75|25.14|24.84|25.15|24.85|25.05|24.75|120
1642603200000|2022-01-19 14:40:00|25.15|24.85|25.13|24.83|25.18|24.88|25.12|24.82|149
1642603500000|2022-01-19 14:45:00|25.14|24.84|25.12|24.82|25.19|24.89|25.11|24.81|163
1642603800000|2022-01-19 14:50:00|25.11|24.81|25.18|24.88|25.19|24.89|25.1|24.8|204
1642604100000|2022-01-19 14:55:00|25.19|24.89|25.22|24.92|25.25|24.95|25.18|24.88|186
1642604400000|2022-01-19 15:00:00|25.21|24.91|25.18|24.88|25.23|24.93|25.16|24.86|160
1642604700000|2022-01-19 15:05:00|25.19|24.89|25.13|24.83|25.21|24.91|25.11|24.81|104
1642605000000|2022-01-19 15:10:00|25.12|24.82|25.14|24.84|25.18|24.88|25.12|24.82|114
1642605300000|2022-01-19 15:15:00|25.13|24.83|25.13|24.83|25.15|24.85|25.1|24.8|92
1642605600000|2022-01-19 15:20:00|25.14|24.84|25.03|24.73|25.14|24.84|25.03|24.73|162
1642605900000|2022-01-19 15:25:00|25.04|24.74|25.03|24.73|25.05|24.75|25.03|24.73|105
1642606200000|2022-01-19 15:30:00|25.02|24.72|24.96|24.66|25.05|24.75|24.96|24.66|99
1642606500000|2022-01-19 15:35:00|24.97|24.67|24.93|24.63|25|24.7|24.92|24.62|145
1642606800000|2022-01-19 15:40:00|24.92|24.62|24.92|24.62|24.94|24.64|24.91|24.61|103
1642607100000|2022-01-19 15:45:00|24.91|24.61|24.83|24.53|24.94|24.64|24.82|24.52|98
1642607400000|2022-01-19 15:50:00|24.84|24.54|24.93|24.63|24.96|24.66|24.84|24.54|174
1642607700000|2022-01-19 15:55:00|24.92|24.62|24.95|24.65|24.96|24.66|24.89|24.59|112
1642608000000|2022-01-19 16:00:00|24.94|24.64|24.97|24.67|25.02|24.72|24.93|24.63|104
1642608300000|2022-01-19 16:05:00|24.96|24.66|24.88|24.58|24.96|24.66|24.86|24.56|126
1642608600000|2022-01-19 16:10:00|24.87|24.57|24.79|24.49|24.89|24.59|24.79|24.49|161
1642608900000|2022-01-19 16:15:00|24.8|24.5|24.85|24.55|24.85|24.55|24.78|24.48|135
1642609200000|2022-01-19 16:20:00|24.84|24.54|24.81|24.51|24.86|24.56|24.8|24.5|126
1642609500000|2022-01-19 16:25:00|24.8|24.5|24.83|24.53|24.86|24.56|24.77|24.47|138
1642609800000|2022-01-19 16:30:00|24.84|24.54|24.79|24.49|24.89|24.59|24.77|24.47|164
1642610100000|2022-01-19 16:35:00|24.78|24.48|24.81|24.51|24.82|24.52|24.77|24.47|104
1642610400000|2022-01-19 16:40:00|24.8|24.5|24.79|24.49|24.82|24.52|24.78|24.48|104
1642610700000|2022-01-19 16:45:00|24.8|24.5|24.84|24.54|24.85|24.55|24.78|24.48|87
1642611000000|2022-01-19 16:50:00|24.83|24.53|24.87|24.57|24.89|24.59|24.8|24.5|122
1642611300000|2022-01-19 16:55:00|24.88|24.58|24.9|24.6|24.91|24.61|24.87|24.57|109
1642611600000|2022-01-19 17:00:00|24.89|24.59|25.01|24.71|25.07|24.77|24.89|24.59|147
1642611900000|2022-01-19 17:05:00|25.02|24.72|25.05|24.75|25.06|24.76|24.98|24.68|114
1642612200000|2022-01-19 17:10:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|134
1642612500000|2022-01-19 17:15:00|25.1|24.8|25.03|24.73|25.1|24.8|25.02|24.72|104
1642612800000|2022-01-19 17:20:00|25.04|24.74|25.05|24.75|25.07|24.77|25.02|24.72|95
1642613100000|2022-01-19 17:25:00|25.04|24.74|25.06|24.76|25.06|24.76|25.03|24.73|127
1642613400000|2022-01-19 17:30:00|25.05|24.75|25.01|24.71|25.09|24.79|25|24.7|93
1642613700000|2022-01-19 17:35:00|25.02|24.72|25.02|24.72|25.04|24.74|25.01|24.71|121
1642614000000|2022-01-19 17:40:00|25.01|24.71|24.95|24.65|25.01|24.71|24.94|24.64|109
1642614300000|2022-01-19 17:45:00|24.94|24.64|25|24.7|25.01|24.71|24.93|24.63|95
1642614600000|2022-01-19 17:50:00|25.01|24.71|25.03|24.73|25.06|24.76|24.99|24.69|169
1642614900000|2022-01-19 17:55:00|25.02|24.72|25.05|24.75|25.06|24.76|25.01|24.71|150
1642615200000|2022-01-19 18:00:00|25.04|24.74|25.04|24.74|25.05|24.75|24.99|24.69|224
1642615500000|2022-01-19 18:05:00|25.03|24.73|25|24.7|25.03|24.73|24.99|24.69|204
1642615800000|2022-01-19 18:10:00|24.99|24.69|25.06|24.76|25.06|24.76|24.98|24.68|114
1642616100000|2022-01-19 18:15:00|25.05|24.75|25.05|24.75|25.06|24.76|25.04|24.74|139
1642616400000|2022-01-19 18:20:00|25.04|24.74|25|24.7|25.05|24.75|24.99|24.69|183
1642616700000|2022-01-19 18:25:00|24.99|24.69|24.95|24.65|25.01|24.71|24.95|24.65|73
1642617000000|2022-01-19 18:30:00|24.96|24.66|24.93|24.63|24.97|24.67|24.91|24.61|103
1642617300000|2022-01-19 18:35:00|24.92|24.62|24.94|24.64|24.96|24.66|24.91|24.61|105
1642617600000|2022-01-19 18:40:00|24.93|24.63|24.92|24.62|24.94|24.64|24.91|24.61|97
1642617900000|2022-01-19 18:45:00|24.93|24.63|24.94|24.64|24.95|24.65|24.91|24.61|72
1642618200000|2022-01-19 18:50:00|24.95|24.65|24.97|24.67|24.98|24.68|24.93|24.63|99
1642618500000|2022-01-19 18:55:00|24.98|24.68|24.97|24.67|24.99|24.69|24.95|24.65|122
1642618800000|2022-01-19 19:00:00|24.96|24.66|24.93|24.63|25|24.7|24.93|24.63|104
1642619100000|2022-01-19 19:05:00|24.94|24.64|24.93|24.63|24.95|24.65|24.88|24.58|100
1642619400000|2022-01-19 19:10:00|24.92|24.62|24.93|24.63|24.96|24.66|24.9|24.6|106
1642619700000|2022-01-19 19:15:00|24.94|24.64|24.96|24.66|24.97|24.67|24.92|24.62|97
1642620000000|2022-01-19 19:20:00|24.95|24.65|24.94|24.64|24.96|24.66|24.92|24.62|66
1642620300000|2022-01-19 19:25:00|24.95|24.65|24.92|24.62|24.96|24.66|24.9|24.6|106
1642620600000|2022-01-19 19:30:00|24.91|24.61|24.91|24.61|24.94|24.64|24.9|24.6|91
1642620900000|2022-01-19 19:35:00|24.92|24.62|24.92|24.62|24.96|24.66|24.91|24.61|55
1642621200000|2022-01-19 19:40:00|24.91|24.61|24.97|24.67|24.98|24.68|24.91|24.61|53
1642621500000|2022-01-19 19:45:00|24.98|24.68|24.94|24.64|24.98|24.68|24.89|24.59|73
1642621800000|2022-01-19 19:50:00|24.93|24.63|24.96|24.66|24.98|24.68|24.93|24.63|70
1642622100000|2022-01-19 19:55:00|24.97|24.67|24.92|24.62|24.98|24.68|24.92|24.62|96
1642622400000|2022-01-19 20:00:00|24.91|24.61|24.92|24.62|24.94|24.64|24.89|24.59|112
1642622700000|2022-01-19 20:05:00|24.93|24.63|24.92|24.62|24.95|24.65|24.91|24.61|126
1642623000000|2022-01-19 20:10:00|24.93|24.63|24.94|24.64|24.98|24.68|24.92|24.62|118
1642623300000|2022-01-19 20:15:00|24.96|24.66|24.95|24.65|24.98|24.68|24.91|24.61|113
1642623600000|2022-01-19 20:20:00|24.96|24.66|24.92|24.62|24.96|24.66|24.92|24.62|87
1642623900000|2022-01-19 20:25:00|24.93|24.63|24.84|24.54|24.93|24.63|24.84|24.54|106
1642624200000|2022-01-19 20:30:00|24.83|24.53|24.83|24.53|24.85|24.55|24.79|24.49|136
1642624500000|2022-01-19 20:35:00|24.82|24.52|24.82|24.52|24.84|24.54|24.8|24.5|125
1642624800000|2022-01-19 20:40:00|24.81|24.51|24.85|24.55|24.86|24.56|24.79|24.49|98
1642625100000|2022-01-19 20:45:00|24.84|24.54|24.82|24.52|24.85|24.55|24.8|24.5|114
1642625400000|2022-01-19 20:50:00|24.81|24.51|24.79|24.49|24.82|24.52|24.77|24.47|95
1642625700000|2022-01-19 20:55:00|24.8|24.5|24.79|24.49|24.81|24.51|24.76|24.46|64
1642626000000|2022-01-19 21:00:00|24.78|24.48|24.84|24.54|24.9|24.6|24.78|24.48|88
1642626300000|2022-01-19 21:05:00|24.85|24.55|24.87|24.57|24.88|24.58|24.84|24.54|85
1642626600000|2022-01-19 21:10:00|24.86|24.56|24.87|24.57|24.89|24.59|24.85|24.55|116
1642626900000|2022-01-19 21:15:00|24.86|24.56|24.86|24.56|24.89|24.59|24.84|24.54|85
1642627200000|2022-01-19 21:20:00|24.87|24.57|24.85|24.55|24.89|24.59|24.85|24.55|129
1642627500000|2022-01-19 21:25:00|24.84|24.54|24.9|24.6|24.9|24.6|24.83|24.53|87
1642627800000|2022-01-19 21:30:00|24.91|24.61|24.89|24.59|24.92|24.62|24.89|24.59|71
1642628100000|2022-01-19 21:35:00|24.88|24.58|24.88|24.58|24.91|24.61|24.85|24.55|55
1642628400000|2022-01-19 21:40:00|24.87|24.57|24.9|24.6|24.91|24.61|24.86|24.56|98
1642628700000|2022-01-19 21:45:00|24.91|24.61|24.86|24.56|24.92|24.62|24.84|24.54|93
1642629000000|2022-01-19 21:50:00|24.85|24.55|24.9|24.6|24.92|24.62|24.84|24.54|78
1642629300000|2022-01-19 21:55:00|24.91|24.61|24.85|24.55|24.91|24.61|24.84|24.54|67
1642629600000|2022-01-19 22:00:00|24.84|24.54|24.8|24.5|24.87|24.57|24.8|24.5|56
1642629900000|2022-01-19 22:05:00|24.79|24.49|24.77|24.47|24.8|24.5|24.75|24.45|55
1642630200000|2022-01-19 22:10:00|24.78|24.48|24.85|24.55|24.85|24.55|24.78|24.48|43
1642630500000|2022-01-19 22:15:00|24.84|24.54|24.91|24.61|24.91|24.61|24.84|24.54|58
1642630800000|2022-01-19 22:20:00|24.92|24.62|24.93|24.63|24.94|24.64|24.9|24.6|42
1642631100000|2022-01-19 22:25:00|24.94|24.64|24.94|24.64|24.95|24.65|24.93|24.63|83
1642631400000|2022-01-19 22:30:00|24.95|24.65|24.94|24.64|24.95|24.65|24.94|24.64|66
1642631700000|2022-01-19 22:35:00|24.95|24.65|24.95|24.65|24.96|24.66|24.94|24.64|36
1642632000000|2022-01-19 22:40:00|24.96|24.66|24.96|24.66|24.96|24.66|24.94|24.64|23
1642632300000|2022-01-19 22:45:00|24.95|24.65|24.91|24.61|24.95|24.65|24.91|24.61|73
1642632600000|2022-01-19 22:50:00|24.92|24.62|24.94|24.64|24.94|24.64|24.91|24.61|49
1642632900000|2022-01-19 22:55:00|24.93|24.63|24.94|24.64|24.95|24.65|24.93|24.63|36
1642633200000|2022-01-19 23:00:00|24.93|24.63|24.93|24.63|24.93|24.63|24.9|24.6|78
1642633500000|2022-01-19 23:05:00|24.92|24.62|24.89|24.59|24.92|24.62|24.88|24.58|78
1642633800000|2022-01-19 23:10:00|24.9|24.6|24.94|24.64|24.95|24.65|24.89|24.59|85
1642634100000|2022-01-19 23:15:00|24.93|24.63|24.91|24.61|24.94|24.64|24.91|24.61|89
1642634400000|2022-01-19 23:20:00|24.9|24.6|24.83|24.53|24.9|24.6|24.82|24.52|129
1642634700000|2022-01-19 23:25:00|24.82|24.52|24.83|24.53|24.85|24.55|24.81|24.51|104
1642635000000|2022-01-19 23:30:00|24.84|24.54|24.88|24.58|24.89|24.59|24.82|24.52|81
1642635300000|2022-01-19 23:35:00|24.87|24.57|24.95|24.65|24.95|24.65|24.87|24.57|66
1642635600000|2022-01-19 23:40:00|24.94|24.64|24.87|24.57|24.95|24.65|24.85|24.55|90
1642635900000|2022-01-19 23:45:00|24.88|24.58|24.73|24.43|24.88|24.58|24.73|24.43|97
1642636200000|2022-01-19 23:50:00|24.72|24.42|24.77|24.47|24.77|24.47|24.7|24.4|92
1642636500000|2022-01-19 23:55:00|24.76|24.46|24.7|24.4|24.78|24.48|24.69|24.39|136
1642636800000|2022-01-20 00:00:00|24.71|24.41|24.67|24.37|24.8|24.5|24.64|24.34|148
1642637100000|2022-01-20 00:05:00|24.66|24.36|24.69|24.39|24.71|24.41|24.66|24.36|111
1642637400000|2022-01-20 00:10:00|24.7|24.4|24.72|24.42|24.78|24.48|24.69|24.39|112
1642637700000|2022-01-20 00:15:00|24.73|24.43|24.79|24.49|24.79|24.49|24.71|24.41|47
1642638000000|2022-01-20 00:20:00|24.78|24.48|24.75|24.45|24.8|24.5|24.74|24.44|66
1642638300000|2022-01-20 00:25:00|24.76|24.46|24.71|24.41|24.79|24.49|24.69|24.39|76
1642638600000|2022-01-20 00:30:00|24.7|24.4|24.84|24.54|24.84|24.54|24.69|24.39|75
1642638900000|2022-01-20 00:35:00|24.83|24.53|24.77|24.47|24.85|24.55|24.76|24.46|101
1642639200000|2022-01-20 00:40:00|24.76|24.46|24.75|24.45|24.8|24.5|24.71|24.41|92
1642639500000|2022-01-20 00:45:00|24.74|24.44|24.8|24.5|24.82|24.52|24.71|24.41|74
1642639800000|2022-01-20 00:50:00|24.79|24.49|24.85|24.55|24.85|24.55|24.73|24.43|96
1642640100000|2022-01-20 00:55:00|24.84|24.54|24.85|24.55|24.91|24.61|24.83|24.53|55
1642640400000|2022-01-20 01:00:00|24.86|24.56|24.81|24.51|24.89|24.59|24.8|24.5|114
1642640700000|2022-01-20 01:05:00|24.8|24.5|24.84|24.54|24.87|24.57|24.71|24.41|155
1642641000000|2022-01-20 01:10:00|24.83|24.53|24.78|24.48|24.83|24.53|24.78|24.48|82
1642641300000|2022-01-20 01:15:00|24.77|24.47|24.76|24.46|24.8|24.5|24.74|24.44|81
1642641600000|2022-01-20 01:20:00|24.77|24.47|24.72|24.42|24.77|24.47|24.71|24.41|116
1642641900000|2022-01-20 01:25:00|24.71|24.41|24.66|24.36|24.72|24.42|24.63|24.33|77
1642642200000|2022-01-20 01:30:00|24.67|24.37|24.66|24.36|24.68|24.38|24.63|24.33|106
1642642500000|2022-01-20 01:35:00|24.65|24.35|24.71|24.41|24.71|24.41|24.64|24.34|110
1642642800000|2022-01-20 01:40:00|24.72|24.42|24.81|24.51|24.81|24.51|24.67|24.37|132
1642643100000|2022-01-20 01:45:00|24.82|24.52|24.75|24.45|24.85|24.55|24.74|24.44|60
1642643400000|2022-01-20 01:50:00|24.76|24.46|24.85|24.55|24.86|24.56|24.75|24.45|88
1642643700000|2022-01-20 01:55:00|24.84|24.54|24.8|24.5|24.84|24.54|24.79|24.49|88
1642644000000|2022-01-20 02:00:00|24.81|24.51|24.94|24.64|24.95|24.65|24.8|24.5|57
1642644300000|2022-01-20 02:05:00|24.95|24.65|24.91|24.61|24.95|24.65|24.91|24.61|49
1642644600000|2022-01-20 02:10:00|24.92|24.62|24.87|24.57|24.93|24.63|24.86|24.56|80
1642644900000|2022-01-20 02:15:00|24.86|24.56|24.8|24.5|24.87|24.57|24.8|24.5|159
1642645200000|2022-01-20 02:20:00|24.79|24.49|24.82|24.52|24.82|24.52|24.77|24.47|142
1642645500000|2022-01-20 02:25:00|24.83|24.53|24.86|24.56|24.87|24.57|24.82|24.52|72
1642645800000|2022-01-20 02:30:00|24.85|24.55|24.86|24.56|24.88|24.58|24.83|24.53|100
1642646100000|2022-01-20 02:35:00|24.87|24.57|24.81|24.51|24.88|24.58|24.81|24.51|115
1642646400000|2022-01-20 02:40:00|24.82|24.52|24.79|24.49|24.82|24.52|24.76|24.46|72
1642646700000|2022-01-20 02:45:00|24.78|24.48|24.78|24.48|24.8|24.5|24.75|24.45|73
1642647000000|2022-01-20 02:50:00|24.77|24.47|24.82|24.52|24.86|24.56|24.77|24.47|106
1642647300000|2022-01-20 02:55:00|24.81|24.51|24.77|24.47|24.82|24.52|24.77|24.47|47
1642647600000|2022-01-20 03:00:00|24.78|24.48|24.88|24.58|24.89|24.59|24.76|24.46|85
1642647900000|2022-01-20 03:05:00|24.87|24.57|24.83|24.53|24.88|24.58|24.82|24.52|113
1642648200000|2022-01-20 03:10:00|24.82|24.52|24.85|24.55|24.85|24.55|24.79|24.49|76
1642648500000|2022-01-20 03:15:00|24.84|24.54|24.82|24.52|24.88|24.58|24.82|24.52|73
1642648800000|2022-01-20 03:20:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|74
1642649100000|2022-01-20 03:25:00|24.83|24.53|24.82|24.52|24.84|24.54|24.79|24.49|114
1642649400000|2022-01-20 03:30:00|24.81|24.51|24.8|24.5|24.84|24.54|24.79|24.49|127
1642649700000|2022-01-20 03:35:00|24.81|24.51|24.79|24.49|24.81|24.51|24.77|24.47|57
1642650000000|2022-01-20 03:40:00|24.78|24.48|24.81|24.51|24.83|24.53|24.78|24.48|104
1642650300000|2022-01-20 03:45:00|24.82|24.52|24.86|24.56|24.87|24.57|24.8|24.5|97
1642650600000|2022-01-20 03:50:00|24.85|24.55|24.9|24.6|24.9|24.6|24.82|24.52|115
1642650900000|2022-01-20 03:55:00|24.91|24.61|24.88|24.58|24.91|24.61|24.84|24.54|97
1642651200000|2022-01-20 04:00:00|24.87|24.57|24.91|24.61|24.93|24.63|24.87|24.57|132
1642651500000|2022-01-20 04:05:00|24.92|24.62|24.92|24.62|24.94|24.64|24.89|24.59|143
1642651800000|2022-01-20 04:10:00|24.93|24.63|24.85|24.55|24.95|24.65|24.84|24.54|126
1642652100000|2022-01-20 04:15:00|24.86|24.56|24.81|24.51|24.86|24.56|24.79|24.49|84
1642652400000|2022-01-20 04:20:00|24.8|24.5|24.83|24.53|24.83|24.53|24.8|24.5|76
1642652700000|2022-01-20 04:25:00|24.82|24.52|24.8|24.5|24.86|24.56|24.8|24.5|84
1642653000000|2022-01-20 04:30:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|97
1642653300000|2022-01-20 04:35:00|24.81|24.51|24.87|24.57|24.88|24.58|24.81|24.51|43
1642653600000|2022-01-20 04:40:00|24.86|24.56|24.82|24.52|24.87|24.57|24.81|24.51|113
1642653900000|2022-01-20 04:45:00|24.83|24.53|24.83|24.53|24.84|24.54|24.8|24.5|81
1642654200000|2022-01-20 04:50:00|24.85|24.55|24.84|24.54|24.87|24.57|24.84|24.54|46
1642654500000|2022-01-20 04:55:00|24.83|24.53|24.81|24.51|24.85|24.55|24.79|24.49|67
1642654800000|2022-01-20 05:00:00|24.8|24.5|24.83|24.53|24.84|24.54|24.8|24.5|144
1642655100000|2022-01-20 05:05:00|24.84|24.54|24.84|24.54|24.84|24.54|24.82|24.52|85
1642655400000|2022-01-20 05:10:00|24.85|24.55|24.82|24.52|24.85|24.55|24.8|24.5|78
1642655700000|2022-01-20 05:15:00|24.83|24.53|24.84|24.54|24.86|24.56|24.82|24.52|66
1642656000000|2022-01-20 05:20:00|24.83|24.53|24.81|24.51|24.84|24.54|24.79|24.49|93
1642656300000|2022-01-20 05:25:00|24.8|24.5|24.81|24.51|24.82|24.52|24.77|24.47|84
1642656600000|2022-01-20 05:30:00|24.8|24.5|24.84|24.54|24.85|24.55|24.79|24.49|89
1642656900000|2022-01-20 05:35:00|24.83|24.53|24.84|24.54|24.84|24.54|24.82|24.52|92
1642657200000|2022-01-20 05:40:00|24.83|24.53|24.83|24.53|24.85|24.55|24.82|24.52|73
1642657500000|2022-01-20 05:45:00|24.82|24.52|24.81|24.51|24.85|24.55|24.79|24.49|98
1642657800000|2022-01-20 05:50:00|24.8|24.5|24.82|24.52|24.82|24.52|24.78|24.48|69
1642658100000|2022-01-20 05:55:00|24.83|24.53|24.84|24.54|24.86|24.56|24.82|24.52|92
1642658400000|2022-01-20 06:00:00|24.83|24.53|24.9|24.6|24.9|24.6|24.83|24.53|116
1642658700000|2022-01-20 06:05:00|24.89|24.59|24.93|24.63|24.94|24.64|24.89|24.59|103
1642659000000|2022-01-20 06:10:00|24.94|24.64|24.9|24.6|24.94|24.64|24.89|24.59|67
1642659300000|2022-01-20 06:15:00|24.89|24.59|24.89|24.59|24.92|24.62|24.88|24.58|87
1642659600000|2022-01-20 06:20:00|24.88|24.58|24.9|24.6|24.91|24.61|24.87|24.57|107
1642659900000|2022-01-20 06:25:00|24.91|24.61|24.91|24.61|24.93|24.63|24.88|24.58|146
1642660200000|2022-01-20 06:30:00|24.92|24.62|24.92|24.62|24.93|24.63|24.9|24.6|57
1642660500000|2022-01-20 06:35:00|24.91|24.61|24.91|24.61|24.93|24.63|24.89|24.59|85
1642660800000|2022-01-20 06:40:00|24.9|24.6|24.92|24.62|24.93|24.63|24.89|24.59|73
1642661100000|2022-01-20 06:45:00|24.93|24.63|24.95|24.65|24.97|24.67|24.93|24.63|66
1642661400000|2022-01-20 06:50:00|24.94|24.64|24.93|24.63|24.94|24.64|24.93|24.63|104
1642661700000|2022-01-20 06:55:00|24.94|24.64|24.9|24.6|24.95|24.65|24.89|24.59|69
1642662000000|2022-01-20 07:00:00|24.91|24.61|24.89|24.59|24.91|24.61|24.86|24.56|87
1642662300000|2022-01-20 07:05:00|24.88|24.58|24.91|24.61|24.92|24.62|24.87|24.57|78
1642662600000|2022-01-20 07:10:00|24.92|24.62|24.94|24.64|24.94|24.64|24.89|24.59|107
1642662900000|2022-01-20 07:15:00|24.93|24.63|24.91|24.61|24.95|24.65|24.89|24.59|101
1642663200000|2022-01-20 07:20:00|24.9|24.6|24.92|24.62|24.93|24.63|24.89|24.59|113
1642663500000|2022-01-20 07:25:00|24.91|24.61|24.92|24.62|24.94|24.64|24.9|24.6|82
1642663800000|2022-01-20 07:30:00|24.91|24.61|24.91|24.61|24.92|24.62|24.89|24.59|63
1642664100000|2022-01-20 07:35:00|24.9|24.6|24.95|24.65|24.97|24.67|24.9|24.6|64
1642664400000|2022-01-20 07:40:00|24.96|24.66|25|24.7|25.01|24.71|24.96|24.66|163
1642664700000|2022-01-20 07:45:00|25.01|24.71|24.98|24.68|25.01|24.71|24.97|24.67|62
1642665000000|2022-01-20 07:50:00|24.97|24.67|24.97|24.67|24.99|24.69|24.94|24.64|67
1642665300000|2022-01-20 07:55:00|24.98|24.68|24.99|24.69|25|24.7|24.96|24.66|72
1642665600000|2022-01-20 08:00:00|25|24.7|24.97|24.67|25.01|24.71|24.97|24.67|72
1642665900000|2022-01-20 08:05:00|24.96|24.66|24.99|24.69|25|24.7|24.95|24.65|102
1642666200000|2022-01-20 08:10:00|24.98|24.68|24.97|24.67|24.99|24.69|24.96|24.66|102
1642666500000|2022-01-20 08:15:00|24.96|24.66|24.91|24.61|24.97|24.67|24.9|24.6|120
1642666800000|2022-01-20 08:20:00|24.9|24.6|24.92|24.62|24.93|24.63|24.87|24.57|99
1642667100000|2022-01-20 08:25:00|24.91|24.61|24.91|24.61|24.91|24.61|24.88|24.58|88
1642667400000|2022-01-20 08:30:00|24.9|24.6|24.88|24.58|24.9|24.6|24.87|24.57|113
1642667700000|2022-01-20 08:35:00|24.87|24.57|24.87|24.57|24.88|24.58|24.86|24.56|79
1642668000000|2022-01-20 08:40:00|24.86|24.56|24.87|24.57|24.88|24.58|24.84|24.54|58
1642668300000|2022-01-20 08:45:00|24.86|24.56|24.87|24.57|24.87|24.57|24.84|24.54|55
1642668600000|2022-01-20 08:50:00|24.88|24.58|24.89|24.59|24.89|24.59|24.87|24.57|90
1642668900000|2022-01-20 08:55:00|24.88|24.58|24.91|24.61|24.91|24.61|24.87|24.57|64
1642669200000|2022-01-20 09:00:00|24.9|24.6|24.87|24.57|24.91|24.61|24.86|24.56|78
1642669500000|2022-01-20 09:05:00|24.86|24.56|24.82|24.52|24.87|24.57|24.82|24.52|61
1642669800000|2022-01-20 09:10:00|24.81|24.51|24.83|24.53|24.84|24.54|24.79|24.49|93
1642670100000|2022-01-20 09:15:00|24.82|24.52|24.82|24.52|24.83|24.53|24.8|24.5|82
1642670400000|2022-01-20 09:20:00|24.81|24.51|24.82|24.52|24.83|24.53|24.79|24.49|78
1642670700000|2022-01-20 09:25:00|24.81|24.51|24.83|24.53|24.84|24.54|24.8|24.5|26
1642671000000|2022-01-20 09:30:00|24.82|24.52|24.8|24.5|24.85|24.55|24.79|24.49|107
1642671300000|2022-01-20 09:35:00|24.79|24.49|24.8|24.5|24.82|24.52|24.77|24.47|141
1642671600000|2022-01-20 09:40:00|24.79|24.49|24.84|24.54|24.85|24.55|24.79|24.49|108
1642671900000|2022-01-20 09:45:00|24.85|24.55|24.82|24.52|24.85|24.55|24.79|24.49|100
1642672200000|2022-01-20 09:50:00|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|60
1642672500000|2022-01-20 09:55:00|24.83|24.53|24.82|24.52|24.84|24.54|24.81|24.51|104
1642672800000|2022-01-20 10:00:00|24.81|24.51|24.81|24.51|24.83|24.53|24.79|24.49|98
1642673100000|2022-01-20 10:05:00|24.8|24.5|24.82|24.52|24.83|24.53|24.8|24.5|79
1642673400000|2022-01-20 10:10:00|24.83|24.53|24.8|24.5|24.83|24.53|24.79|24.49|64
1642673700000|2022-01-20 10:15:00|24.79|24.49|24.82|24.52|24.83|24.53|24.79|24.49|37
1642674000000|2022-01-20 10:20:00|24.83|24.53|24.82|24.52|24.83|24.53|24.81|24.51|86
1642674300000|2022-01-20 10:25:00|24.81|24.51|24.81|24.51|24.84|24.54|24.81|24.51|92
1642674600000|2022-01-20 10:30:00|24.82|24.52|24.8|24.5|24.83|24.53|24.8|24.5|67
1642674900000|2022-01-20 10:35:00|24.79|24.49|24.79|24.49|24.8|24.5|24.78|24.48|63
1642675200000|2022-01-20 10:40:00|24.8|24.5|24.83|24.53|24.83|24.53|24.79|24.49|72
1642675500000|2022-01-20 10:45:00|24.82|24.52|24.81|24.51|24.84|24.54|24.8|24.5|106
1642675800000|2022-01-20 10:50:00|24.8|24.5|24.81|24.51|24.82|24.52|24.8|24.5|118
1642676100000|2022-01-20 10:55:00|24.82|24.52|24.82|24.52|24.84|24.54|24.81|24.51|109
1642676400000|2022-01-20 11:00:00|24.83|24.53|24.85|24.55|24.86|24.56|24.82|24.52|196
1642676700000|2022-01-20 11:05:00|24.86|24.56|24.88|24.58|24.88|24.58|24.86|24.56|47
1642677000000|2022-01-20 11:10:00|24.87|24.57|24.86|24.56|24.88|24.58|24.86|24.56|74
1642677300000|2022-01-20 11:15:00|24.87|24.57|24.87|24.57|24.9|24.6|24.86|24.56|112
1642677600000|2022-01-20 11:20:00|24.88|24.58|24.84|24.54|24.88|24.58|24.84|24.54|111
1642677900000|2022-01-20 11:25:00|24.85|24.55|24.83|24.53|24.85|24.55|24.82|24.52|63
1642678200000|2022-01-20 11:30:00|24.82|24.52|24.84|24.54|24.85|24.55|24.81|24.51|80
1642678500000|2022-01-20 11:35:00|24.85|24.55|24.83|24.53|24.85|24.55|24.81|24.51|93
1642678800000|2022-01-20 11:40:00|24.82|24.52|24.84|24.54|24.85|24.55|24.82|24.52|40
1642679100000|2022-01-20 11:45:00|24.83|24.53|24.84|24.54|24.84|24.54|24.81|24.51|60
1642679400000|2022-01-20 11:50:00|24.83|24.53|24.8|24.5|24.84|24.54|24.79|24.49|150
1642679700000|2022-01-20 11:55:00|24.81|24.51|24.82|24.52|24.84|24.54|24.8|24.5|140
1642680000000|2022-01-20 12:00:00|24.81|24.51|24.72|24.42|24.81|24.51|24.71|24.41|153
1642680300000|2022-01-20 12:05:00|24.71|24.41|24.73|24.43|24.76|24.46|24.71|24.41|147
1642680600000|2022-01-20 12:10:00|24.74|24.44|24.75|24.45|24.77|24.47|24.7|24.4|111
1642680900000|2022-01-20 12:15:00|24.76|24.46|24.71|24.41|24.76|24.46|24.7|24.4|74
1642681200000|2022-01-20 12:20:00|24.7|24.4|24.7|24.4|24.72|24.42|24.69|24.39|84
1642681500000|2022-01-20 12:25:00|24.69|24.39|24.72|24.42|24.73|24.43|24.68|24.38|34
1642681800000|2022-01-20 12:30:00|24.71|24.41|24.7|24.4|24.73|24.43|24.7|24.4|82
1642682100000|2022-01-20 12:35:00|24.71|24.41|24.7|24.4|24.73|24.43|24.7|24.4|104
1642682400000|2022-01-20 12:40:00|24.71|24.41|24.7|24.4|24.72|24.42|24.69|24.39|110
1642682700000|2022-01-20 12:45:00|24.71|24.41|24.66|24.36|24.71|24.41|24.65|24.35|52
1642683000000|2022-01-20 12:50:00|24.65|24.35|24.61|24.31|24.65|24.35|24.57|24.27|87
1642683300000|2022-01-20 12:55:00|24.6|24.3|24.64|24.34|24.67|24.37|24.6|24.3|95
1642683600000|2022-01-20 13:00:00|24.65|24.35|24.7|24.4|24.7|24.4|24.63|24.33|89
1642683900000|2022-01-20 13:05:00|24.69|24.39|24.69|24.39|24.7|24.4|24.68|24.38|81
1642684200000|2022-01-20 13:10:00|24.68|24.38|24.7|24.4|24.7|24.4|24.67|24.37|85
1642684500000|2022-01-20 13:15:00|24.71|24.41|24.71|24.41|24.75|24.45|24.7|24.4|61
1642684800000|2022-01-20 13:20:00|24.7|24.4|24.69|24.39|24.71|24.41|24.68|24.38|90
1642685100000|2022-01-20 13:25:00|24.68|24.38|24.72|24.42|24.72|24.42|24.68|24.38|47
1642685400000|2022-01-20 13:30:00|24.71|24.41|24.82|24.52|24.83|24.53|24.71|24.41|130
1642685700000|2022-01-20 13:35:00|24.83|24.53|24.84|24.54|24.86|24.56|24.79|24.49|125
1642686000000|2022-01-20 13:40:00|24.85|24.55|24.88|24.58|24.88|24.58|24.85|24.55|80
1642686300000|2022-01-20 13:45:00|24.87|24.57|24.93|24.63|24.93|24.63|24.86|24.56|189
1642686600000|2022-01-20 13:50:00|24.92|24.62|24.94|24.64|24.94|24.64|24.89|24.59|115
1642686900000|2022-01-20 13:55:00|24.93|24.63|24.93|24.63|24.94|24.64|24.91|24.61|109
1642687200000|2022-01-20 14:00:00|24.94|24.64|24.98|24.68|24.98|24.68|24.92|24.62|141
1642687500000|2022-01-20 14:05:00|24.97|24.67|25|24.7|25.01|24.71|24.97|24.67|64
1642687800000|2022-01-20 14:10:00|25.01|24.71|25.06|24.76|25.08|24.78|25|24.7|86
1642688100000|2022-01-20 14:15:00|25.07|24.77|25.08|24.78|25.08|24.78|25.03|24.73|78
1642688400000|2022-01-20 14:20:00|25.07|24.77|25.07|24.77|25.08|24.78|25.05|24.75|81
1642688700000|2022-01-20 14:25:00|25.06|24.76|25.01|24.71|25.06|24.76|25.01|24.71|147
1642689000000|2022-01-20 14:30:00|25.02|24.72|25.13|24.83|25.16|24.86|25.01|24.71|139
1642689300000|2022-01-20 14:35:00|25.14|24.84|25.15|24.85|25.16|24.86|25.11|24.81|172
1642689600000|2022-01-20 14:40:00|25.14|24.84|25.15|24.85|25.17|24.87|25.12|24.82|98
1642689900000|2022-01-20 14:45:00|25.16|24.86|25.21|24.91|25.22|24.92|25.16|24.86|68
1642690200000|2022-01-20 14:50:00|25.22|24.92|25.26|24.96|25.26|24.96|25.21|24.91|117
1642690500000|2022-01-20 14:55:00|25.25|24.95|25.26|24.96|25.31|25.01|25.25|24.95|113
1642690800000|2022-01-20 15:00:00|25.27|24.97|25.33|25.03|25.34|25.04|25.26|24.96|105
1642691100000|2022-01-20 15:05:00|25.34|25.04|25.37|25.07|25.41|25.11|25.33|25.03|124
1642691400000|2022-01-20 15:10:00|25.36|25.06|25.25|24.95|25.38|25.08|25.24|24.94|143
1642691700000|2022-01-20 15:15:00|25.26|24.96|25.17|24.87|25.26|24.96|25.15|24.85|102
1642692000000|2022-01-20 15:20:00|25.18|24.88|25.22|24.92|25.23|24.93|25.17|24.87|103
1642692300000|2022-01-20 15:25:00|25.23|24.93|25.25|24.95|25.26|24.96|25.22|24.92|99
1642692600000|2022-01-20 15:30:00|25.26|24.96|25.25|24.95|25.31|25.01|25.23|24.93|148
1642692900000|2022-01-20 15:35:00|25.24|24.94|25.22|24.92|25.26|24.96|25.21|24.91|93
1642693200000|2022-01-20 15:40:00|25.23|24.93|25.29|24.99|25.3|25|25.22|24.92|120
1642693500000|2022-01-20 15:45:00|25.3|25|25.28|24.98|25.3|25|25.28|24.98|88
1642693800000|2022-01-20 15:50:00|25.29|24.99|25.29|24.99|25.31|25.01|25.27|24.97|56
1642694100000|2022-01-20 15:55:00|25.28|24.98|25.28|24.98|25.31|25.01|25.28|24.98|85
1642694400000|2022-01-20 16:00:00|25.29|24.99|25.32|25.02|25.35|25.05|25.28|24.98|118
1642694700000|2022-01-20 16:05:00|25.33|25.03|25.27|24.97|25.35|25.05|25.26|24.96|103
1642695000000|2022-01-20 16:10:00|25.26|24.96|25.25|24.95|25.26|24.96|25.22|24.92|117
1642695300000|2022-01-20 16:15:00|25.26|24.96|25.25|24.95|25.26|24.96|25.2|24.9|154
1642695600000|2022-01-20 16:20:00|25.24|24.94|25.23|24.93|25.27|24.97|25.22|24.92|99
1642695900000|2022-01-20 16:25:00|25.22|24.92|25.28|24.98|25.28|24.98|25.21|24.91|113
1642696200000|2022-01-20 16:30:00|25.27|24.97|25.24|24.94|25.3|25|25.23|24.93|148
1642696500000|2022-01-20 16:35:00|25.26|24.96|25.26|24.96|25.27|24.97|25.24|24.94|105
1642696800000|2022-01-20 16:40:00|25.27|24.97|25.2|24.9|25.27|24.97|25.19|24.89|108
1642697100000|2022-01-20 16:45:00|25.21|24.91|25.21|24.91|25.23|24.93|25.2|24.9|73
1642697400000|2022-01-20 16:50:00|25.2|24.9|25.22|24.92|25.24|24.94|25.2|24.9|115
1642697700000|2022-01-20 16:55:00|25.21|24.91|25.23|24.93|25.26|24.96|25.21|24.91|123
1642698000000|2022-01-20 17:00:00|25.24|24.94|25.17|24.87|25.25|24.95|25.17|24.87|122
1642698300000|2022-01-20 17:05:00|25.18|24.88|25.17|24.87|25.18|24.88|25.15|24.85|68
1642698600000|2022-01-20 17:10:00|25.16|24.86|25.18|24.88|25.19|24.89|25.16|24.86|64
1642698900000|2022-01-20 17:15:00|25.17|24.87|25.16|24.86|25.19|24.89|25.14|24.84|61
1642699200000|2022-01-20 17:20:00|25.15|24.85|25.15|24.85|25.17|24.87|25.14|24.84|73
1642699500000|2022-01-20 17:25:00|25.16|24.86|25.15|24.85|25.16|24.86|25.13|24.83|165
1642699800000|2022-01-20 17:30:00|25.14|24.84|25.14|24.84|25.17|24.87|25.13|24.83|99
1642700100000|2022-01-20 17:35:00|25.13|24.83|25.11|24.81|25.14|24.84|25.09|24.79|89
1642700400000|2022-01-20 17:40:00|25.1|24.8|25.09|24.79|25.12|24.82|25.08|24.78|108
1642700700000|2022-01-20 17:45:00|25.1|24.8|25.1|24.8|25.11|24.81|25.08|24.78|123
1642701000000|2022-01-20 17:50:00|25.09|24.79|25.05|24.75|25.09|24.79|25.04|24.74|117
1642701300000|2022-01-20 17:55:00|25.04|24.74|25.06|24.76|25.09|24.79|25.04|24.74|111
1642701600000|2022-01-20 18:00:00|25.07|24.77|25.04|24.74|25.07|24.77|25.03|24.73|144
1642701900000|2022-01-20 18:05:00|25.03|24.73|25.02|24.72|25.04|24.74|25.01|24.71|70
1642702200000|2022-01-20 18:10:00|25.03|24.73|25.09|24.79|25.1|24.8|25.01|24.71|117
1642702500000|2022-01-20 18:15:00|25.1|24.8|25.07|24.77|25.12|24.82|25.05|24.75|94
1642702800000|2022-01-20 18:20:00|25.08|24.78|25.07|24.77|25.09|24.79|25.06|24.76|70
1642703100000|2022-01-20 18:25:00|25.08|24.78|25.05|24.75|25.1|24.8|25.05|24.75|108
1642703400000|2022-01-20 18:30:00|25.04|24.74|25.03|24.73|25.07|24.77|25.02|24.72|95
1642703700000|2022-01-20 18:35:00|25.04|24.74|25.07|24.77|25.07|24.77|25.03|24.73|74
1642704000000|2022-01-20 18:40:00|25.06|24.76|25.07|24.77|25.08|24.78|25.05|24.75|34
1642704300000|2022-01-20 18:45:00|25.06|24.76|25.09|24.79|25.1|24.8|25.05|24.75|94
1642704600000|2022-01-20 18:50:00|25.1|24.8|25.12|24.82|25.12|24.82|25.09|24.79|40
1642704900000|2022-01-20 18:55:00|25.11|24.81|25.03|24.73|25.13|24.83|25.03|24.73|60
1642705200000|2022-01-20 19:00:00|25.01|24.71|25.01|24.71|25.05|24.75|24.93|24.63|161
1642705500000|2022-01-20 19:05:00|25|24.7|24.95|24.65|25|24.7|24.95|24.65|130
1642705800000|2022-01-20 19:10:00|24.96|24.66|25.05|24.75|25.09|24.79|24.92|24.62|168
1642706100000|2022-01-20 19:15:00|25.06|24.76|25.1|24.8|25.11|24.81|25.04|24.74|111
1642706400000|2022-01-20 19:20:00|25.11|24.81|25.08|24.78|25.12|24.82|25.06|24.76|138
1642706700000|2022-01-20 19:25:00|25.07|24.77|25.08|24.78|25.12|24.82|25.06|24.76|106
1642707000000|2022-01-20 19:30:00|25.07|24.77|25.05|24.75|25.08|24.78|25.04|24.74|76
1642707300000|2022-01-20 19:35:00|25.06|24.76|25.06|24.76|25.07|24.77|25.03|24.73|93
1642707600000|2022-01-20 19:40:00|25.07|24.77|25.06|24.76|25.07|24.77|25.03|24.73|72
1642707900000|2022-01-20 19:45:00|25.07|24.77|25.06|24.76|25.07|24.77|25.04|24.74|68
1642708200000|2022-01-20 19:50:00|25.05|24.75|25.06|24.76|25.07|24.77|25.04|24.74|55
1642708500000|2022-01-20 19:55:00|25.07|24.77|25.05|24.75|25.07|24.77|25.03|24.73|69
1642708800000|2022-01-20 20:00:00|25.04|24.74|25.03|24.73|25.07|24.77|25.02|24.72|104
1642709100000|2022-01-20 20:05:00|25.04|24.74|25.01|24.71|25.04|24.74|25.01|24.71|32
1642709400000|2022-01-20 20:10:00|25.02|24.72|24.96|24.66|25.03|24.73|24.96|24.66|113
1642709700000|2022-01-20 20:15:00|24.95|24.65|24.98|24.68|25|24.7|24.95|24.65|66
1642710000000|2022-01-20 20:20:00|24.97|24.67|24.95|24.65|24.98|24.68|24.94|24.64|85
1642710300000|2022-01-20 20:25:00|24.96|24.66|24.95|24.65|24.96|24.66|24.92|24.62|110
1642710600000|2022-01-20 20:30:00|24.94|24.64|24.94|24.64|24.96|24.66|24.93|24.63|71
1642710900000|2022-01-20 20:35:00|24.95|24.65|24.9|24.6|24.95|24.65|24.9|24.6|84
1642711200000|2022-01-20 20:40:00|24.91|24.61|24.9|24.6|24.93|24.63|24.89|24.59|152
1642711500000|2022-01-20 20:45:00|24.89|24.59|24.87|24.57|24.9|24.6|24.86|24.56|79
1642711800000|2022-01-20 20:50:00|24.86|24.56|24.89|24.59|24.95|24.65|24.86|24.56|84
1642712100000|2022-01-20 20:55:00|24.88|24.58|24.9|24.6|24.93|24.63|24.85|24.55|101
1642712400000|2022-01-20 21:00:00|24.91|24.61|24.86|24.56|24.91|24.61|24.85|24.55|114
1642712700000|2022-01-20 21:05:00|24.87|24.57|24.86|24.56|24.88|24.58|24.84|24.54|95
1642713000000|2022-01-20 21:10:00|24.87|24.57|24.8|24.5|24.87|24.57|24.79|24.49|46
1642713300000|2022-01-20 21:15:00|24.79|24.49|24.83|24.53|24.84|24.54|24.78|24.48|77
1642713600000|2022-01-20 21:20:00|24.82|24.52|24.76|24.46|24.82|24.52|24.75|24.45|69
1642713900000|2022-01-20 21:25:00|24.75|24.45|24.72|24.42|24.78|24.48|24.72|24.42|106
1642714200000|2022-01-20 21:30:00|24.71|24.41|24.67|24.37|24.73|24.43|24.67|24.37|103
1642714500000|2022-01-20 21:35:00|24.66|24.36|24.57|24.27|24.67|24.37|24.57|24.27|104
1642714800000|2022-01-20 21:40:00|24.56|24.26|24.31|24.01|24.56|24.26|24.24|23.94|279
1642715100000|2022-01-20 21:45:00|24.3|24|24.2|23.9|24.32|24.02|24.18|23.88|234
1642715400000|2022-01-20 21:50:00|24.19|23.89|24.12|23.82|24.22|23.92|24.12|23.82|118
1642715700000|2022-01-20 21:55:00|24.11|23.81|23.9|23.6|24.11|23.81|23.9|23.6|181
1642716000000|2022-01-20 22:00:00|23.89|23.59|23.94|23.64|23.98|23.68|23.67|23.37|303
1642716300000|2022-01-20 22:05:00|23.93|23.63|23.95|23.65|24.07|23.77|23.92|23.62|223
1642716600000|2022-01-20 22:10:00|23.94|23.64|23.9|23.6|23.95|23.65|23.81|23.51|141
1642716900000|2022-01-20 22:15:00|23.89|23.59|23.85|23.55|23.93|23.63|23.76|23.46|155
1642717200000|2022-01-20 22:20:00|23.84|23.54|23.81|23.51|23.88|23.58|23.78|23.48|68
1642717500000|2022-01-20 22:25:00|23.8|23.5|24.01|23.71|24.02|23.72|23.8|23.5|98
1642717800000|2022-01-20 22:30:00|24|23.7|23.9|23.6|24|23.7|23.89|23.59|71
1642718100000|2022-01-20 22:35:00|23.89|23.59|23.88|23.58|23.89|23.59|23.85|23.55|80
1642718400000|2022-01-20 22:40:00|23.87|23.57|23.74|23.44|23.88|23.58|23.74|23.44|98
1642718700000|2022-01-20 22:45:00|23.73|23.43|23.72|23.42|23.75|23.45|23.61|23.31|122
1642719000000|2022-01-20 22:50:00|23.71|23.41|23.85|23.55|23.85|23.55|23.66|23.36|97
1642719300000|2022-01-20 22:55:00|23.84|23.54|23.89|23.59|23.93|23.63|23.82|23.52|121
1642719600000|2022-01-20 23:00:00|23.88|23.58|23.74|23.44|23.88|23.58|23.7|23.4|158
1642719900000|2022-01-20 23:05:00|23.75|23.45|23.65|23.35|23.77|23.47|23.64|23.34|129
1642720200000|2022-01-20 23:10:00|23.64|23.34|23.68|23.38|23.71|23.41|23.63|23.33|89
1642720500000|2022-01-20 23:15:00|23.69|23.39|23.52|23.22|23.69|23.39|23.49|23.19|204
1642720800000|2022-01-20 23:20:00|23.53|23.23|23.38|23.08|23.59|23.29|23.32|23.02|288
1642721100000|2022-01-20 23:25:00|23.37|23.07|23.49|23.19|23.63|23.33|23.37|23.07|212
1642721400000|2022-01-20 23:30:00|23.5|23.2|23.41|23.11|23.54|23.24|23.38|23.08|198
1642721700000|2022-01-20 23:35:00|23.42|23.12|23.49|23.19|23.53|23.23|23.38|23.08|198
1642722000000|2022-01-20 23:40:00|23.48|23.18|23.52|23.22|23.52|23.22|23.4|23.1|164
1642722300000|2022-01-20 23:45:00|23.51|23.21|23.37|23.07|23.53|23.23|23.36|23.06|194
1642722600000|2022-01-20 23:50:00|23.36|23.06|23.27|22.97|23.41|23.11|23.24|22.94|199
1642722900000|2022-01-20 23:55:00|23.26|22.96|23.32|23.02|23.34|23.04|23.16|22.86|203
1642723200000|2022-01-21 00:00:00|23.31|23.01|23.1|22.8|23.36|23.06|22.95|22.65|311
1642723500000|2022-01-21 00:05:00|23.11|22.81|23.23|22.93|23.25|22.95|23.04|22.74|222
1642723800000|2022-01-21 00:10:00|23.22|22.92|23.28|22.98|23.36|23.06|23.1|22.8|198
1642724100000|2022-01-21 00:15:00|23.27|22.97|23.38|23.08|23.39|23.09|23.21|22.91|166
1642724400000|2022-01-21 00:20:00|23.37|23.07|23.34|23.04|23.38|23.08|23.23|22.93|191
1642724700000|2022-01-21 00:25:00|23.33|23.03|23.43|23.13|23.48|23.18|23.31|23.01|168
1642725000000|2022-01-21 00:30:00|23.44|23.14|23.47|23.17|23.47|23.17|23.35|23.05|192
1642725300000|2022-01-21 00:35:00|23.46|23.16|23.51|23.21|23.53|23.23|23.44|23.14|166
1642725600000|2022-01-21 00:40:00|23.5|23.2|23.51|23.21|23.52|23.22|23.46|23.16|110
1642725900000|2022-01-21 00:45:00|23.5|23.2|23.46|23.16|23.51|23.21|23.43|23.13|161
1642726200000|2022-01-21 00:50:00|23.47|23.17|23.45|23.15|23.5|23.2|23.42|23.12|117
1642726500000|2022-01-21 00:55:00|23.44|23.14|23.47|23.17|23.51|23.21|23.43|23.13|136
1642726800000|2022-01-21 01:00:00|23.48|23.18|23.44|23.14|23.5|23.2|23.38|23.08|152
1642727100000|2022-01-21 01:05:00|23.45|23.15|23.3|23|23.45|23.15|23.29|22.99|149
1642727400000|2022-01-21 01:10:00|23.31|23.01|23.39|23.09|23.4|23.1|23.29|22.99|95
1642727700000|2022-01-21 01:15:00|23.4|23.1|23.43|23.13|23.45|23.15|23.38|23.08|66
1642728000000|2022-01-21 01:20:00|23.44|23.14|23.35|23.05|23.45|23.15|23.34|23.04|101
1642728300000|2022-01-21 01:25:00|23.34|23.04|23.37|23.07|23.37|23.07|23.32|23.02|87
1642728600000|2022-01-21 01:30:00|23.36|23.06|23.33|23.03|23.36|23.06|23.28|22.98|78
1642728900000|2022-01-21 01:35:00|23.32|23.02|22.75|22.45|23.33|23.03|22.74|22.44|255
1642729200000|2022-01-21 01:40:00|22.76|22.46|22.73|22.43|22.89|22.59|22.66|22.36|283
1642729500000|2022-01-21 01:45:00|22.74|22.44|22.53|22.23|22.74|22.44|22.42|22.12|270
1642729800000|2022-01-21 01:50:00|22.52|22.22|22.51|22.21|22.6|22.3|22.41|22.11|268
1642730100000|2022-01-21 01:55:00|22.52|22.22|22.41|22.11|22.53|22.23|22.37|22.07|213
1642730400000|2022-01-21 02:00:00|22.4|22.1|22.66|22.36|22.71|22.41|22.37|22.07|190
1642730700000|2022-01-21 02:05:00|22.65|22.35|22.58|22.28|22.67|22.37|22.53|22.23|169
1642731000000|2022-01-21 02:10:00|22.57|22.27|22.52|22.22|22.63|22.33|22.46|22.16|161
1642731300000|2022-01-21 02:15:00|22.51|22.21|22.49|22.19|22.62|22.32|22.47|22.17|169
1642731600000|2022-01-21 02:20:00|22.5|22.2|22.92|22.62|22.93|22.63|22.33|22.03|280
1642731900000|2022-01-21 02:25:00|22.93|22.63|22.83|22.53|22.99|22.69|22.76|22.46|247
1642732200000|2022-01-21 02:30:00|22.84|22.54|22.69|22.39|22.85|22.55|22.66|22.36|216
1642732500000|2022-01-21 02:35:00|22.68|22.38|22.74|22.44|22.75|22.45|22.65|22.35|162
1642732800000|2022-01-21 02:40:00|22.75|22.45|22.66|22.36|22.76|22.46|22.62|22.32|206
1642733100000|2022-01-21 02:45:00|22.65|22.35|22.66|22.36|22.72|22.42|22.64|22.34|186
1642733400000|2022-01-21 02:50:00|22.67|22.37|22.74|22.44|22.76|22.46|22.64|22.34|144
1642733700000|2022-01-21 02:55:00|22.75|22.45|22.74|22.44|22.81|22.51|22.71|22.41|194
1642734000000|2022-01-21 03:00:00|22.73|22.43|22.76|22.46|22.81|22.51|22.68|22.38|158
1642734300000|2022-01-21 03:05:00|22.75|22.45|22.63|22.33|22.76|22.46|22.61|22.31|178
1642734600000|2022-01-21 03:10:00|22.62|22.32|22.63|22.33|22.66|22.36|22.49|22.19|263
1642734900000|2022-01-21 03:15:00|22.64|22.34|22.6|22.3|22.68|22.38|22.56|22.26|187
1642735200000|2022-01-21 03:20:00|22.59|22.29|22.56|22.26|22.6|22.3|22.52|22.22|164
1642735500000|2022-01-21 03:25:00|22.57|22.27|22.26|21.96|22.58|22.28|22.2|21.9|281
1642735800000|2022-01-21 03:30:00|22.25|21.95|22.22|21.92|22.35|22.05|22.08|21.78|351
1642736100000|2022-01-21 03:35:00|22.23|21.93|22.37|22.07|22.4|22.1|22.08|21.78|318
1642736400000|2022-01-21 03:40:00|22.38|22.08|22.46|22.16|22.56|22.26|22.33|22.03|287
1642736700000|2022-01-21 03:45:00|22.47|22.17|22.41|22.11|22.61|22.31|22.37|22.07|256
1642737000000|2022-01-21 03:50:00|22.42|22.12|22.29|21.99|22.44|22.14|22.28|21.98|230
1642737300000|2022-01-21 03:55:00|22.3|22|22.2|21.9|22.3|22|22.15|21.85|274
1642737600000|2022-01-21 04:00:00|22.21|21.91|22.4|22.1|22.41|22.11|22.19|21.89|235
1642737900000|2022-01-21 04:05:00|22.41|22.11|22.42|22.12|22.51|22.21|22.38|22.08|151
1642738200000|2022-01-21 04:10:00|22.41|22.11|22.42|22.12|22.51|22.21|22.41|22.11|103
1642738500000|2022-01-21 04:15:00|22.41|22.11|22.46|22.16|22.46|22.16|22.34|22.04|177
1642738800000|2022-01-21 04:20:00|22.47|22.17|22.42|22.12|22.49|22.19|22.39|22.09|143
1642739100000|2022-01-21 04:25:00|22.43|22.13|22.43|22.13|22.46|22.16|22.41|22.11|131
1642739400000|2022-01-21 04:30:00|22.44|22.14|22.31|22.01|22.47|22.17|22.31|22.01|139
1642739700000|2022-01-21 04:35:00|22.32|22.02|22.49|22.19|22.56|22.26|22.3|22|171
1642740000000|2022-01-21 04:40:00|22.5|22.2|22.42|22.12|22.5|22.2|22.41|22.11|139
1642740300000|2022-01-21 04:45:00|22.41|22.11|22.43|22.13|22.44|22.14|22.36|22.06|137
1642740600000|2022-01-21 04:50:00|22.44|22.14|22.49|22.19|22.49|22.19|22.43|22.13|118
1642740900000|2022-01-21 04:55:00|22.5|22.2|22.43|22.13|22.54|22.24|22.4|22.1|136
1642741200000|2022-01-21 05:00:00|22.42|22.12|22.41|22.11|22.42|22.12|22.31|22.01|160
1642741500000|2022-01-21 05:05:00|22.42|22.12|22.46|22.16|22.47|22.17|22.37|22.07|163
1642741800000|2022-01-21 05:10:00|22.47|22.17|22.34|22.04|22.47|22.17|22.34|22.04|147
1642742100000|2022-01-21 05:15:00|22.33|22.03|22.29|21.99|22.37|22.07|22.28|21.98|154
1642742400000|2022-01-21 05:20:00|22.3|22|22.34|22.04|22.35|22.05|22.29|21.99|131
1642742700000|2022-01-21 05:25:00|22.33|22.03|22.34|22.04|22.39|22.09|22.31|22.01|147
1642743000000|2022-01-21 05:30:00|22.35|22.05|22.36|22.06|22.38|22.08|22.3|22|167
1642743300000|2022-01-21 05:35:00|22.35|22.05|22.45|22.15|22.46|22.16|22.35|22.05|133
1642743600000|2022-01-21 05:40:00|22.44|22.14|22.5|22.2|22.52|22.22|22.43|22.13|116
1642743900000|2022-01-21 05:45:00|22.51|22.21|22.5|22.2|22.55|22.25|22.47|22.17|142
1642744200000|2022-01-21 05:50:00|22.51|22.21|22.51|22.21|22.53|22.23|22.48|22.18|159
1642744500000|2022-01-21 05:55:00|22.5|22.2|22.45|22.15|22.53|22.23|22.44|22.14|142
1642744800000|2022-01-21 06:00:00|22.46|22.16|22.33|22.03|22.49|22.19|22.33|22.03|205
1642745100000|2022-01-21 06:05:00|22.32|22.02|22.46|22.16|22.47|22.17|22.29|21.99|173
1642745400000|2022-01-21 06:10:00|22.45|22.15|22.31|22.01|22.46|22.16|22.3|22|153
1642745700000|2022-01-21 06:15:00|22.32|22.02|22.31|22.01|22.38|22.08|22.28|21.98|212
1642746000000|2022-01-21 06:20:00|22.32|22.02|22.38|22.08|22.43|22.13|22.31|22.01|139
1642746300000|2022-01-21 06:25:00|22.39|22.09|22.42|22.12|22.44|22.14|22.36|22.06|162
1642746600000|2022-01-21 06:30:00|22.43|22.13|22.37|22.07|22.45|22.15|22.33|22.03|147
1642746900000|2022-01-21 06:35:00|22.36|22.06|22.37|22.07|22.48|22.18|22.34|22.04|186
1642747200000|2022-01-21 06:40:00|22.38|22.08|22.28|21.98|22.41|22.11|22.26|21.96|177
1642747500000|2022-01-21 06:45:00|22.29|21.99|22.3|22|22.31|22.01|22.19|21.89|136
1642747800000|2022-01-21 06:50:00|22.29|21.99|22.31|22.01|22.33|22.03|22.27|21.97|135
1642748100000|2022-01-21 06:55:00|22.3|22|22.27|21.97|22.33|22.03|22.26|21.96|188
1642748400000|2022-01-21 07:00:00|22.26|21.96|22.26|21.96|22.37|22.07|22.21|21.91|186
1642748700000|2022-01-21 07:05:00|22.27|21.97|22.29|21.99|22.37|22.07|22.25|21.95|141
1642749000000|2022-01-21 07:10:00|22.28|21.98|22.38|22.08|22.38|22.08|22.27|21.97|135
1642749300000|2022-01-21 07:15:00|22.37|22.07|22.38|22.08|22.41|22.11|22.34|22.04|147
1642749600000|2022-01-21 07:20:00|22.37|22.07|22.37|22.07|22.39|22.09|22.33|22.03|111
1642749900000|2022-01-21 07:25:00|22.38|22.08|22.42|22.12|22.45|22.15|22.38|22.08|131
1642750200000|2022-01-21 07:30:00|22.43|22.13|22.38|22.08|22.45|22.15|22.37|22.07|171
1642750500000|2022-01-21 07:35:00|22.37|22.07|22.43|22.13|22.45|22.15|22.37|22.07|174
1642750800000|2022-01-21 07:40:00|22.42|22.12|22.5|22.2|22.51|22.21|22.4|22.1|135
1642751100000|2022-01-21 07:45:00|22.51|22.21|22.57|22.27|22.6|22.3|22.5|22.2|191
1642751400000|2022-01-21 07:50:00|22.56|22.26|22.53|22.23|22.59|22.29|22.52|22.22|158
1642751700000|2022-01-21 07:55:00|22.52|22.22|22.55|22.25|22.55|22.25|22.51|22.21|132
1642752000000|2022-01-21 08:00:00|22.54|22.24|22.53|22.23|22.55|22.25|22.43|22.13|162
1642752300000|2022-01-21 08:05:00|22.54|22.24|22.62|22.32|22.62|22.32|22.52|22.22|150
1642752600000|2022-01-21 08:10:00|22.63|22.33|22.6|22.3|22.66|22.36|22.59|22.29|200
1642752900000|2022-01-21 08:15:00|22.59|22.29|22.53|22.23|22.6|22.3|22.52|22.22|135
1642753200000|2022-01-21 08:20:00|22.52|22.22|22.57|22.27|22.58|22.28|22.51|22.21|94
1642753500000|2022-01-21 08:25:00|22.58|22.28|22.6|22.3|22.62|22.32|22.55|22.25|125
1642753800000|2022-01-21 08:30:00|22.59|22.29|22.64|22.34|22.68|22.38|22.57|22.27|196
1642754100000|2022-01-21 08:35:00|22.63|22.33|22.66|22.36|22.7|22.4|22.62|22.32|128
1642754400000|2022-01-21 08:40:00|22.65|22.35|22.65|22.35|22.68|22.38|22.63|22.33|81
1642754700000|2022-01-21 08:45:00|22.64|22.34|22.64|22.34|22.7|22.4|22.62|22.32|129
1642755000000|2022-01-21 08:50:00|22.63|22.33|22.63|22.33|22.64|22.34|22.59|22.29|140
1642755300000|2022-01-21 08:55:00|22.64|22.34|22.68|22.38|22.69|22.39|22.63|22.33|103
1642755600000|2022-01-21 09:00:00|22.67|22.37|22.6|22.3|22.69|22.39|22.59|22.29|124
1642755900000|2022-01-21 09:05:00|22.59|22.29|22.51|22.21|22.63|22.33|22.46|22.16|174
1642756200000|2022-01-21 09:10:00|22.5|22.2|22.53|22.23|22.57|22.27|22.5|22.2|149
1642756500000|2022-01-21 09:15:00|22.52|22.22|22.54|22.24|22.56|22.26|22.51|22.21|165
1642756800000|2022-01-21 09:20:00|22.55|22.25|22.6|22.3|22.61|22.31|22.55|22.25|112
1642757100000|2022-01-21 09:25:00|22.59|22.29|22.58|22.28|22.64|22.34|22.57|22.27|150
1642757400000|2022-01-21 09:30:00|22.59|22.29|22.61|22.31|22.62|22.32|22.58|22.28|123
1642757700000|2022-01-21 09:35:00|22.62|22.32|22.59|22.29|22.65|22.35|22.58|22.28|134
1642758000000|2022-01-21 09:40:00|22.58|22.28|22.65|22.35|22.65|22.35|22.57|22.27|132
1642758300000|2022-01-21 09:45:00|22.66|22.36|22.65|22.35|22.69|22.39|22.64|22.34|127
1642758600000|2022-01-21 09:50:00|22.66|22.36|22.69|22.39|22.7|22.4|22.65|22.35|78
1642758900000|2022-01-21 09:55:00|22.7|22.4|22.66|22.36|22.7|22.4|22.65|22.35|109
1642759200000|2022-01-21 10:00:00|22.65|22.35|22.7|22.4|22.71|22.41|22.62|22.32|116
1642759500000|2022-01-21 10:05:00|22.71|22.41|22.7|22.4|22.75|22.45|22.68|22.38|124
1642759800000|2022-01-21 10:10:00|22.69|22.39|22.75|22.45|22.78|22.48|22.69|22.39|153
1642760100000|2022-01-21 10:15:00|22.76|22.46|22.75|22.45|22.81|22.51|22.75|22.45|142
1642760400000|2022-01-21 10:20:00|22.74|22.44|22.82|22.52|22.83|22.53|22.73|22.43|117
1642760700000|2022-01-21 10:25:00|22.83|22.53|22.81|22.51|22.84|22.54|22.8|22.5|85
1642761000000|2022-01-21 10:30:00|22.8|22.5|22.81|22.51|22.83|22.53|22.79|22.49|98
1642761300000|2022-01-21 10:35:00|22.82|22.52|22.76|22.46|22.85|22.55|22.75|22.45|124
1642761600000|2022-01-21 10:40:00|22.75|22.45|22.78|22.48|22.79|22.49|22.75|22.45|94
1642761900000|2022-01-21 10:45:00|22.77|22.47|22.82|22.52|22.82|22.52|22.75|22.45|106
1642762200000|2022-01-21 10:50:00|22.83|22.53|22.77|22.47|22.85|22.55|22.77|22.47|107
1642762500000|2022-01-21 10:55:00|22.78|22.48|22.84|22.54|22.85|22.55|22.77|22.47|113
1642762800000|2022-01-21 11:00:00|22.85|22.55|22.84|22.54|22.86|22.56|22.82|22.52|138
1642763100000|2022-01-21 11:05:00|22.85|22.55|22.81|22.51|22.86|22.56|22.78|22.48|141
1642763400000|2022-01-21 11:10:00|22.8|22.5|22.82|22.52|22.87|22.57|22.78|22.48|139
1642763700000|2022-01-21 11:15:00|22.81|22.51|22.73|22.43|22.85|22.55|22.73|22.43|148
1642764000000|2022-01-21 11:20:00|22.74|22.44|22.7|22.4|22.76|22.46|22.67|22.37|143
1642764300000|2022-01-21 11:25:00|22.71|22.41|22.77|22.47|22.77|22.47|22.7|22.4|91
1642764600000|2022-01-21 11:30:00|22.78|22.48|22.72|22.42|22.82|22.52|22.7|22.4|167
1642764900000|2022-01-21 11:35:00|22.73|22.43|22.86|22.56|22.86|22.56|22.72|22.42|108
1642765200000|2022-01-21 11:40:00|22.87|22.57|22.87|22.57|22.88|22.58|22.82|22.52|135
1642765500000|2022-01-21 11:45:00|22.86|22.56|22.85|22.55|22.89|22.59|22.83|22.53|82
1642765800000|2022-01-21 11:50:00|22.84|22.54|22.84|22.54|22.88|22.58|22.81|22.51|70
1642766100000|2022-01-21 11:55:00|22.85|22.55|22.93|22.63|22.94|22.64|22.84|22.54|108
1642766400000|2022-01-21 12:00:00|22.92|22.62|22.82|22.52|22.93|22.63|22.82|22.52|147
1642766700000|2022-01-21 12:05:00|22.81|22.51|22.62|22.32|22.81|22.51|22.62|22.32|159
1642767000000|2022-01-21 12:10:00|22.61|22.31|22.59|22.29|22.63|22.33|22.56|22.26|144
1642767300000|2022-01-21 12:15:00|22.6|22.3|22.65|22.35|22.65|22.35|22.53|22.23|176
1642767600000|2022-01-21 12:20:00|22.64|22.34|22.65|22.35|22.68|22.38|22.63|22.33|178
1642767900000|2022-01-21 12:25:00|22.66|22.36|22.61|22.31|22.66|22.36|22.57|22.27|191
1642768200000|2022-01-21 12:30:00|22.6|22.3|22.29|21.99|22.61|22.31|22.28|21.98|210
1642768500000|2022-01-21 12:35:00|22.28|21.98|21.87|21.57|22.28|21.98|21.86|21.56|342
1642768800000|2022-01-21 12:40:00|21.86|21.56|22.09|21.79|22.12|21.82|21.86|21.56|264
1642769100000|2022-01-21 12:45:00|22.08|21.78|22.15|21.85|22.26|21.96|22.04|21.74|266
1642769400000|2022-01-21 12:50:00|22.14|21.84|22.15|21.85|22.26|21.96|22.13|21.83|204
1642769700000|2022-01-21 12:55:00|22.14|21.84|22.33|22.03|22.35|22.05|22.11|21.81|194
1642770000000|2022-01-21 13:00:00|22.34|22.04|22.44|22.14|22.47|22.17|22.34|22.04|194
1642770300000|2022-01-21 13:05:00|22.45|22.15|22.37|22.07|22.49|22.19|22.33|22.03|205
1642770600000|2022-01-21 13:10:00|22.38|22.08|22.41|22.11|22.44|22.14|22.31|22.01|182
1642770900000|2022-01-21 13:15:00|22.42|22.12|22.42|22.12|22.42|22.12|22.34|22.04|161
1642771200000|2022-01-21 13:20:00|22.43|22.13|22.38|22.08|22.47|22.17|22.37|22.07|174
1642771500000|2022-01-21 13:25:00|22.39|22.09|22.38|22.08|22.42|22.12|22.35|22.05|158
1642771800000|2022-01-21 13:30:00|22.39|22.09|22.26|21.96|22.41|22.11|22.26|21.96|172
1642772100000|2022-01-21 13:35:00|22.25|21.95|22.3|22|22.31|22.01|22.14|21.84|201
1642772400000|2022-01-21 13:40:00|22.31|22.01|22.45|22.15|22.47|22.17|22.3|22|181
1642772700000|2022-01-21 13:45:00|22.44|22.14|22.38|22.08|22.5|22.2|22.37|22.07|147
1642773000000|2022-01-21 13:50:00|22.39|22.09|22.34|22.04|22.42|22.12|22.34|22.04|144
1642773300000|2022-01-21 13:55:00|22.35|22.05|22.34|22.04|22.36|22.06|22.29|21.99|105
1642773600000|2022-01-21 14:00:00|22.33|22.03|22.26|21.96|22.42|22.12|22.26|21.96|128
1642773900000|2022-01-21 14:05:00|22.27|21.97|22.18|21.88|22.28|21.98|22.18|21.88|158
1642774200000|2022-01-21 14:10:00|22.19|21.89|22.15|21.85|22.19|21.89|22.11|21.81|127
1642774500000|2022-01-21 14:15:00|22.14|21.84|22.15|21.85|22.22|21.92|22.1|21.8|130
1642774800000|2022-01-21 14:20:00|22.14|21.84|22.26|21.96|22.27|21.97|22.12|21.82|140
1642775100000|2022-01-21 14:25:00|22.27|21.97|22.34|22.04|22.35|22.05|22.27|21.97|190
1642775400000|2022-01-21 14:30:00|22.35|22.05|22.48|22.18|22.49|22.19|22.28|21.98|151
1642775700000|2022-01-21 14:35:00|22.47|22.17|22.42|22.12|22.5|22.2|22.4|22.1|149
1642776000000|2022-01-21 14:40:00|22.41|22.11|22.26|21.96|22.42|22.12|22.26|21.96|203
1642776300000|2022-01-21 14:45:00|22.27|21.97|22.34|22.04|22.39|22.09|22.23|21.93|164
1642776600000|2022-01-21 14:50:00|22.33|22.03|22.27|21.97|22.36|22.06|22.25|21.95|151
1642776900000|2022-01-21 14:55:00|22.26|21.96|22.25|21.95|22.29|21.99|22.18|21.88|148
1642777200000|2022-01-21 15:00:00|22.24|21.94|22.17|21.87|22.28|21.98|22.14|21.84|173
1642777500000|2022-01-21 15:05:00|22.18|21.88|22.17|21.87|22.24|21.94|22.14|21.84|189
1642777800000|2022-01-21 15:10:00|22.16|21.86|22.11|21.81|22.16|21.86|22.05|21.75|174
1642778100000|2022-01-21 15:15:00|22.1|21.8|22.02|21.72|22.14|21.84|22.02|21.72|158
1642778400000|2022-01-21 15:20:00|22.01|21.71|22|21.7|22.02|21.72|21.91|21.61|155
1642778700000|2022-01-21 15:25:00|22.01|21.71|22.09|21.79|22.12|21.82|21.98|21.68|155
1642779000000|2022-01-21 15:30:00|22.08|21.78|22.33|22.03|22.34|22.04|22.07|21.77|169
1642779300000|2022-01-21 15:35:00|22.32|22.02|22.33|22.03|22.4|22.1|22.32|22.02|172
1642779600000|2022-01-21 15:40:00|22.32|22.02|22.39|22.09|22.4|22.1|22.29|21.99|182
1642779900000|2022-01-21 15:45:00|22.4|22.1|22.46|22.16|22.46|22.16|22.38|22.08|130
1642780200000|2022-01-21 15:50:00|22.45|22.15|22.49|22.19|22.52|22.22|22.45|22.15|158
1642780500000|2022-01-21 15:55:00|22.48|22.18|22.42|22.12|22.5|22.2|22.39|22.09|117
1642780800000|2022-01-21 16:00:00|22.43|22.13|22.33|22.03|22.44|22.14|22.33|22.03|131
1642781100000|2022-01-21 16:05:00|22.32|22.02|22.45|22.15|22.47|22.17|22.32|22.02|111
1642781400000|2022-01-21 16:10:00|22.46|22.16|22.34|22.04|22.46|22.16|22.31|22.01|108
1642781700000|2022-01-21 16:15:00|22.35|22.05|22.38|22.08|22.39|22.09|22.3|22|86
1642782000000|2022-01-21 16:20:00|22.37|22.07|22.47|22.17|22.51|22.21|22.35|22.05|98
1642782300000|2022-01-21 16:25:00|22.46|22.16|22.46|22.16|22.48|22.18|22.41|22.11|98
1642782600000|2022-01-21 16:30:00|22.45|22.15|22.43|22.13|22.46|22.16|22.37|22.07|163
1642782900000|2022-01-21 16:35:00|22.44|22.14|22.37|22.07|22.46|22.16|22.35|22.05|114
1642783200000|2022-01-21 16:40:00|22.38|22.08|22.34|22.04|22.38|22.08|22.31|22.01|149
1642783500000|2022-01-21 16:45:00|22.33|22.03|22.24|21.94|22.34|22.04|22.23|21.93|132
1642783800000|2022-01-21 16:50:00|22.25|21.95|22.24|21.94|22.3|22|22.21|21.91|116
1642784100000|2022-01-21 16:55:00|22.23|21.93|22.28|21.98|22.3|22|22.21|21.91|124
1642784400000|2022-01-21 17:00:00|22.27|21.97|22.3|22|22.32|22.02|22.24|21.94|88
1642784700000|2022-01-21 17:05:00|22.29|21.99|22.24|21.94|22.3|22|22.22|21.92|119
1642785000000|2022-01-21 17:10:00|22.23|21.93|22.14|21.84|22.24|21.94|22.12|21.82|134
1642785300000|2022-01-21 17:15:00|22.15|21.85|22.17|21.87|22.17|21.87|22.11|21.81|96
1642785600000|2022-01-21 17:20:00|22.16|21.86|22.2|21.9|22.22|21.92|22.12|21.82|101
1642785900000|2022-01-21 17:25:00|22.21|21.91|22.18|21.88|22.25|21.95|22.17|21.87|90
1642786200000|2022-01-21 17:30:00|22.17|21.87|22.14|21.84|22.2|21.9|22.13|21.83|94
1642786500000|2022-01-21 17:35:00|22.15|21.85|22.04|21.74|22.19|21.89|22.03|21.73|115
1642786800000|2022-01-21 17:40:00|22.03|21.73|22.04|21.74|22.09|21.79|22.02|21.72|76
1642787100000|2022-01-21 17:45:00|22.03|21.73|22.01|21.71|22.06|21.76|21.99|21.69|70
1642787400000|2022-01-21 17:50:00|22|21.7|22.01|21.71|22.05|21.75|22|21.7|66
1642787700000|2022-01-21 17:55:00|22.02|21.72|22.04|21.74|22.06|21.76|21.96|21.66|111
1642788000000|2022-01-21 18:00:00|22.03|21.73|22.07|21.77|22.1|21.8|22.03|21.73|97
1642788300000|2022-01-21 18:05:00|22.08|21.78|22.13|21.83|22.15|21.85|22.07|21.77|67
1642788600000|2022-01-21 18:10:00|22.14|21.84|22.23|21.93|22.24|21.94|22.13|21.83|98
1642788900000|2022-01-21 18:15:00|22.22|21.92|22.03|21.73|22.24|21.94|22.03|21.73|126
1642789200000|2022-01-21 18:20:00|22.04|21.74|21.93|21.63|22.05|21.75|21.92|21.62|175
1642789500000|2022-01-21 18:25:00|21.94|21.64|22.01|21.71|22.02|21.72|21.9|21.6|102
1642789800000|2022-01-21 18:30:00|22|21.7|22.11|21.81|22.16|21.86|21.88|21.58|236
1642790100000|2022-01-21 18:35:00|22.12|21.82|22.2|21.9|22.23|21.93|22.11|21.81|149
1642790400000|2022-01-21 18:40:00|22.21|21.91|22.11|21.81|22.23|21.93|22.1|21.8|96
1642790700000|2022-01-21 18:45:00|22.1|21.8|22.02|21.72|22.12|21.82|21.97|21.67|131
1642791000000|2022-01-21 18:50:00|22.03|21.73|22.11|21.81|22.13|21.83|22.02|21.72|146
1642791300000|2022-01-21 18:55:00|22.1|21.8|21.99|21.69|22.12|21.82|21.99|21.69|133
1642791600000|2022-01-21 19:00:00|22|21.7|22.05|21.75|22.07|21.77|21.98|21.68|115
1642791900000|2022-01-21 19:05:00|22.06|21.76|21.98|21.68|22.09|21.79|21.98|21.68|125
1642792200000|2022-01-21 19:10:00|21.99|21.69|22.05|21.75|22.05|21.75|21.96|21.66|99
1642792500000|2022-01-21 19:15:00|22.06|21.76|22.1|21.8|22.11|21.81|22.05|21.75|87
1642792800000|2022-01-21 19:20:00|22.09|21.79|22.15|21.85|22.16|21.86|22.07|21.77|93
1642793100000|2022-01-21 19:25:00|22.14|21.84|21.99|21.69|22.14|21.84|21.96|21.66|112
1642793400000|2022-01-21 19:30:00|21.98|21.68|21.96|21.66|21.99|21.69|21.93|21.63|144
1642793700000|2022-01-21 19:35:00|21.95|21.65|22.06|21.76|22.07|21.77|21.92|21.62|134
1642794000000|2022-01-21 19:40:00|22.07|21.77|22.01|21.71|22.09|21.79|21.99|21.69|94
1642794300000|2022-01-21 19:45:00|22.02|21.72|22.08|21.78|22.09|21.79|21.99|21.69|106
1642794600000|2022-01-21 19:50:00|22.09|21.79|21.93|21.63|22.09|21.79|21.9|21.6|145
1642794900000|2022-01-21 19:55:00|21.92|21.62|21.83|21.53|21.94|21.64|21.82|21.52|154
1642795200000|2022-01-21 20:00:00|21.84|21.54|21.92|21.62|21.99|21.69|21.83|21.53|148
1642795500000|2022-01-21 20:05:00|21.93|21.63|21.77|21.47|21.94|21.64|21.73|21.43|195
1642795800000|2022-01-21 20:10:00|21.76|21.46|21.53|21.23|21.79|21.49|21.48|21.18|233
1642796100000|2022-01-21 20:15:00|21.52|21.22|21.76|21.46|21.82|21.52|21.45|21.15|334
1642796400000|2022-01-21 20:20:00|21.75|21.45|21.71|21.41|21.75|21.45|21.63|21.33|289
1642796700000|2022-01-21 20:25:00|21.7|21.4|21.52|21.22|21.72|21.42|21.51|21.21|200
1642797000000|2022-01-21 20:30:00|21.53|21.23|21.67|21.37|21.72|21.42|21.52|21.22|201
1642797300000|2022-01-21 20:35:00|21.66|21.36|21.76|21.46|21.76|21.46|21.64|21.34|152
1642797600000|2022-01-21 20:40:00|21.75|21.45|21.82|21.52|21.9|21.6|21.74|21.44|179
1642797900000|2022-01-21 20:45:00|21.83|21.53|21.75|21.45|21.84|21.54|21.72|21.42|194
1642798200000|2022-01-21 20:50:00|21.74|21.44|21.57|21.27|21.75|21.45|21.55|21.25|170
1642798500000|2022-01-21 20:55:00|21.56|21.26|21.84|21.54|21.89|21.59|21.56|21.26|193
1642798800000|2022-01-21 21:00:00|21.85|21.55|21.91|21.61|22|21.7|21.84|21.54|177
1642799100000|2022-01-21 21:05:00|21.92|21.62|21.95|21.65|21.99|21.69|21.89|21.59|115
1642799400000|2022-01-21 21:10:00|21.94|21.64|21.82|21.52|21.95|21.65|21.8|21.5|97
1642799700000|2022-01-21 21:15:00|21.81|21.51|21.72|21.42|21.86|21.56|21.69|21.39|106
1642800000000|2022-01-21 21:20:00|21.73|21.43|21.67|21.37|21.73|21.43|21.67|21.37|109
1642800300000|2022-01-21 21:25:00|21.66|21.36|21.63|21.33|21.7|21.4|21.61|21.31|125
1642800600000|2022-01-21 21:30:00|21.62|21.32|21.09|20.79|21.68|21.38|21.06|20.76|241
1642800900000|2022-01-21 21:35:00|21.1|20.8|20.79|20.49|21.24|20.94|20.78|20.48|275
1642801200000|2022-01-21 21:40:00|20.8|20.5|20.8|20.5|20.94|20.64|20.78|20.48|350
1642801500000|2022-01-21 21:45:00|20.81|20.51|20.39|20.09|20.81|20.51|20.31|20.01|338
1642801800000|2022-01-21 21:50:00|20.38|20.08|20.8|20.5|20.86|20.56|20.18|19.88|362
1642802100000|2022-01-21 21:55:00|20.79|20.49|20.71|20.41|20.85|20.55|20.65|20.35|286
1642838400000|2022-01-22 08:00:00|18.65|18.35|19.05|18.75|19.05|18.75|18.63|18.33|195
1642838700000|2022-01-22 08:05:00|19.04|18.74|19.12|18.82|19.14|18.84|19.01|18.71|170
1642839000000|2022-01-22 08:10:00|19.11|18.81|19|18.7|19.13|18.83|18.97|18.67|159
1642839300000|2022-01-22 08:15:00|19.01|18.71|18.83|18.53|19.09|18.79|18.82|18.52|154
1642839600000|2022-01-22 08:20:00|18.82|18.52|18.85|18.55|18.9|18.6|18.81|18.51|179
1642839900000|2022-01-22 08:25:00|18.86|18.56|19.13|18.83|19.14|18.84|18.86|18.56|130
1642840200000|2022-01-22 08:30:00|19.12|18.82|19.04|18.74|19.2|18.9|19.03|18.73|145
1642840500000|2022-01-22 08:35:00|19.05|18.75|19.01|18.71|19.1|18.8|18.97|18.67|135
1642840800000|2022-01-22 08:40:00|19.02|18.72|18.88|18.58|19.02|18.72|18.85|18.55|142
1642841100000|2022-01-22 08:45:00|18.87|18.57|19.05|18.75|19.07|18.77|18.86|18.56|107
1642841400000|2022-01-22 08:50:00|19.06|18.76|18.86|18.56|19.08|18.78|18.84|18.54|134
1642841700000|2022-01-22 08:55:00|18.85|18.55|18.92|18.62|18.98|18.68|18.83|18.53|165
1642842000000|2022-01-22 09:00:00|18.93|18.63|19.1|18.8|19.1|18.8|18.91|18.61|134
1642842300000|2022-01-22 09:05:00|19.11|18.81|18.89|18.59|19.14|18.84|18.89|18.59|147
1642842600000|2022-01-22 09:10:00|18.88|18.58|18.91|18.61|18.93|18.63|18.77|18.47|160
1642842900000|2022-01-22 09:15:00|18.9|18.6|19.03|18.73|19.11|18.81|18.87|18.57|168
1642843200000|2022-01-22 09:20:00|19.02|18.72|18.89|18.59|19.04|18.74|18.86|18.56|168
1642843500000|2022-01-22 09:25:00|18.9|18.6|18.78|18.48|18.92|18.62|18.77|18.47|153
1642843800000|2022-01-22 09:30:00|18.79|18.49|18.67|18.37|18.87|18.57|18.63|18.33|201
1642844100000|2022-01-22 09:35:00|18.66|18.36|18.48|18.18|18.7|18.4|18.46|18.16|207
1642844400000|2022-01-22 09:40:00|18.47|18.17|18.34|18.04|18.5|18.2|18.27|17.97|215
1642844700000|2022-01-22 09:45:00|18.33|18.03|17.92|17.62|18.45|18.15|17.85|17.55|280
1642845000000|2022-01-22 09:50:00|17.93|17.63|18.02|17.72|18.3|18|17.93|17.63|292
1642845300000|2022-01-22 09:55:00|18.01|17.71|17.92|17.62|18.09|17.79|17.81|17.51|287
1642845600000|2022-01-22 10:00:00|17.91|17.61|17.64|17.34|18.05|17.75|17.59|17.29|343
1642845900000|2022-01-22 10:05:00|17.65|17.35|17.2|16.9|17.68|17.38|17.17|16.87|387
1642846200000|2022-01-22 10:10:00|17.21|16.91|17.43|17.13|17.44|17.14|16.98|16.68|373
1642846500000|2022-01-22 10:15:00|17.44|17.14|17.44|17.14|17.5|17.2|17.29|16.99|318
1642846800000|2022-01-22 10:20:00|17.43|17.13|17.86|17.56|17.86|17.56|17.42|17.12|298
1642847100000|2022-01-22 10:25:00|17.87|17.57|18.07|17.77|18.16|17.86|17.81|17.51|224
1642847400000|2022-01-22 10:30:00|18.06|17.76|18.64|18.34|18.68|18.38|18.05|17.75|306
1642847700000|2022-01-22 10:35:00|18.65|18.35|18.49|18.19|18.65|18.35|18.36|18.06|333
1642848000000|2022-01-22 10:40:00|18.48|18.18|18.44|18.14|18.48|18.18|18.36|18.06|238
1642848300000|2022-01-22 10:45:00|18.43|18.13|18.28|17.98|18.44|18.14|18.26|17.96|190
1642848600000|2022-01-22 10:50:00|18.27|17.97|18.3|18|18.31|18.01|18.09|17.79|267
1642848900000|2022-01-22 10:55:00|18.29|17.99|18.48|18.18|18.48|18.18|18.24|17.94|182
1642849200000|2022-01-22 11:00:00|18.47|18.17|18.62|18.32|18.64|18.34|18.35|18.05|220
1642849500000|2022-01-22 11:05:00|18.61|18.31|18.43|18.13|18.63|18.33|18.42|18.12|143
1642849800000|2022-01-22 11:10:00|18.42|18.12|18.32|18.02|18.46|18.16|18.32|18.02|123
1642850100000|2022-01-22 11:15:00|18.33|18.03|18.35|18.05|18.42|18.12|18.33|18.03|155
1642850400000|2022-01-22 11:20:00|18.34|18.04|18.43|18.13|18.47|18.17|18.34|18.04|106
1642850700000|2022-01-22 11:25:00|18.44|18.14|18.47|18.17|18.47|18.17|18.39|18.09|106
1642851000000|2022-01-22 11:30:00|18.46|18.16|18.37|18.07|18.52|18.22|18.37|18.07|120
1642851300000|2022-01-22 11:35:00|18.38|18.08|18.37|18.07|18.39|18.09|18.3|18|137
1642851600000|2022-01-22 11:40:00|18.38|18.08|18.18|17.88|18.38|18.08|18.14|17.84|167
1642851900000|2022-01-22 11:45:00|18.19|17.89|18.12|17.82|18.19|17.89|18.02|17.72|207
1642852200000|2022-01-22 11:50:00|18.13|17.83|18.3|18|18.34|18.04|18.07|17.77|193
1642852500000|2022-01-22 11:55:00|18.31|18.01|18.55|18.25|18.56|18.26|18.27|17.97|203
1642852800000|2022-01-22 12:00:00|18.54|18.24|18.65|18.35|18.65|18.35|18.48|18.18|129
1642853100000|2022-01-22 12:05:00|18.66|18.36|18.54|18.24|18.66|18.36|18.53|18.23|126
1642853400000|2022-01-22 12:10:00|18.55|18.25|18.7|18.4|18.73|18.43|18.52|18.22|190
1642853700000|2022-01-22 12:15:00|18.69|18.39|18.85|18.55|18.92|18.62|18.67|18.37|172
1642854000000|2022-01-22 12:20:00|18.84|18.54|18.79|18.49|18.88|18.58|18.78|18.48|168
1642854300000|2022-01-22 12:25:00|18.78|18.48|18.72|18.42|18.81|18.51|18.68|18.38|122
1642854600000|2022-01-22 12:30:00|18.71|18.41|18.81|18.51|18.81|18.51|18.71|18.41|101
1642854900000|2022-01-22 12:35:00|18.82|18.52|18.89|18.59|18.92|18.62|18.77|18.47|123
1642855200000|2022-01-22 12:40:00|18.9|18.6|18.86|18.56|18.9|18.6|18.81|18.51|137
1642855500000|2022-01-22 12:45:00|18.85|18.55|18.98|18.68|19.02|18.72|18.85|18.55|141
1642855800000|2022-01-22 12:50:00|18.99|18.69|19.1|18.8|19.1|18.8|18.94|18.64|125
1642856100000|2022-01-22 12:55:00|19.09|18.79|19.1|18.8|19.11|18.81|19.03|18.73|110
1642856400000|2022-01-22 13:00:00|19.09|18.79|19.02|18.72|19.09|18.79|18.97|18.67|122
1642856700000|2022-01-22 13:05:00|19.03|18.73|19.08|18.78|19.11|18.81|18.99|18.69|84
1642857000000|2022-01-22 13:10:00|19.09|18.79|19.27|18.97|19.28|18.98|19.08|18.78|107
1642857300000|2022-01-22 13:15:00|19.26|18.96|19.46|19.16|19.55|19.25|19.23|18.93|203
1642857600000|2022-01-22 13:20:00|19.47|19.17|19.43|19.13|19.49|19.19|19.39|19.09|155
1642857900000|2022-01-22 13:25:00|19.44|19.14|19.29|18.99|19.46|19.16|19.28|18.98|116
1642858200000|2022-01-22 13:30:00|19.28|18.98|19.27|18.97|19.29|18.99|19.21|18.91|114
1642858500000|2022-01-22 13:35:00|19.26|18.96|19.19|18.89|19.27|18.97|19.13|18.83|96
1642858800000|2022-01-22 13:40:00|19.18|18.88|19.16|18.86|19.19|18.89|19.13|18.83|97
1642859100000|2022-01-22 13:45:00|19.15|18.85|19.17|18.87|19.19|18.89|19.05|18.75|117
1642859400000|2022-01-22 13:50:00|19.16|18.86|19.07|18.77|19.19|18.89|19.03|18.73|125
1642859700000|2022-01-22 13:55:00|19.06|18.76|19.09|18.79|19.12|18.82|19.05|18.75|68
1642860000000|2022-01-22 14:00:00|19.1|18.8|19.02|18.72|19.11|18.81|18.99|18.69|120
1642860300000|2022-01-22 14:05:00|19.01|18.71|19|18.7|19.03|18.73|18.98|18.68|104
1642860600000|2022-01-22 14:10:00|18.99|18.69|18.91|18.61|19.05|18.75|18.9|18.6|89
1642860900000|2022-01-22 14:15:00|18.9|18.6|18.99|18.69|18.99|18.69|18.9|18.6|124
1642861200000|2022-01-22 14:20:00|18.98|18.68|19.05|18.75|19.07|18.77|18.97|18.67|88
1642861500000|2022-01-22 14:25:00|19.04|18.74|19.02|18.72|19.07|18.77|19|18.7|83
1642861800000|2022-01-22 14:30:00|19.01|18.71|18.95|18.65|19.03|18.73|18.9|18.6|115
1642862100000|2022-01-22 14:35:00|18.94|18.64|18.99|18.69|19.02|18.72|18.94|18.64|94
1642862400000|2022-01-22 14:40:00|19|18.7|18.99|18.69|19.06|18.76|18.96|18.66|132
1642862700000|2022-01-22 14:45:00|19|18.7|18.99|18.69|19.07|18.77|18.97|18.67|111
1642863000000|2022-01-22 14:50:00|18.98|18.68|18.85|18.55|18.98|18.68|18.85|18.55|122
1642863300000|2022-01-22 14:55:00|18.84|18.54|18.73|18.43|18.84|18.54|18.7|18.4|149
1642863600000|2022-01-22 15:00:00|18.74|18.44|18.79|18.49|18.81|18.51|18.73|18.43|146
1642863900000|2022-01-22 15:05:00|18.8|18.5|18.75|18.45|18.82|18.52|18.74|18.44|134
1642864200000|2022-01-22 15:10:00|18.76|18.46|18.72|18.42|18.81|18.51|18.71|18.41|105
1642864500000|2022-01-22 15:15:00|18.71|18.41|18.64|18.34|18.83|18.53|18.63|18.33|185
1642864800000|2022-01-22 15:20:00|18.65|18.35|18.66|18.36|18.69|18.39|18.61|18.31|118
1642865100000|2022-01-22 15:25:00|18.65|18.35|18.6|18.3|18.72|18.42|18.59|18.29|118
1642865400000|2022-01-22 15:30:00|18.61|18.31|18.63|18.33|18.63|18.33|18.55|18.25|113
1642865700000|2022-01-22 15:35:00|18.64|18.34|18.59|18.29|18.69|18.39|18.57|18.27|129
1642866000000|2022-01-22 15:40:00|18.58|18.28|18.61|18.31|18.62|18.32|18.56|18.26|116
1642866300000|2022-01-22 15:45:00|18.62|18.32|18.43|18.13|18.62|18.32|18.4|18.1|162
1642866600000|2022-01-22 15:50:00|18.42|18.12|18.46|18.16|18.52|18.22|18.42|18.12|151
1642866900000|2022-01-22 15:55:00|18.47|18.17|18.43|18.13|18.54|18.24|18.42|18.12|129
1642867200000|2022-01-22 16:00:00|18.44|18.14|18.28|17.98|18.49|18.19|18.28|17.98|193
1642867500000|2022-01-22 16:05:00|18.27|17.97|18.66|18.36|18.68|18.38|18.27|17.97|204
1642867800000|2022-01-22 16:10:00|18.67|18.37|18.94|18.64|18.99|18.69|18.63|18.33|235
1642868100000|2022-01-22 16:15:00|18.93|18.63|18.95|18.65|19.1|18.8|18.86|18.56|207
1642868400000|2022-01-22 16:20:00|18.94|18.64|19.08|18.78|19.09|18.79|18.94|18.64|221
1642868700000|2022-01-22 16:25:00|19.07|18.77|19.06|18.76|19.23|18.93|19.05|18.75|207
1642869000000|2022-01-22 16:30:00|19.07|18.77|19.25|18.95|19.3|19|19.06|18.76|149
1642869300000|2022-01-22 16:35:00|19.24|18.94|19.25|18.95|19.28|18.98|19.18|18.88|182
1642869600000|2022-01-22 16:40:00|19.26|18.96|19.29|18.99|19.29|18.99|19.22|18.92|114
1642869900000|2022-01-22 16:45:00|19.28|18.98|19.14|18.84|19.31|19.01|19.13|18.83|105
1642870200000|2022-01-22 16:50:00|19.15|18.85|19.08|18.78|19.15|18.85|18.98|18.68|183
1642870500000|2022-01-22 16:55:00|19.07|18.77|19.15|18.85|19.17|18.87|19.07|18.77|161
1642870800000|2022-01-22 17:00:00|19.14|18.84|19.32|19.02|19.34|19.04|19.12|18.82|115
1642871100000|2022-01-22 17:05:00|19.31|19.01|19.23|18.93|19.35|19.05|19.2|18.9|105
1642871400000|2022-01-22 17:10:00|19.24|18.94|18.94|18.64|19.24|18.94|18.87|18.57|168
1642871700000|2022-01-22 17:15:00|18.95|18.65|19|18.7|19.05|18.75|18.92|18.62|165
1642872000000|2022-01-22 17:20:00|18.99|18.69|18.84|18.54|19|18.7|18.81|18.51|132
1642872300000|2022-01-22 17:25:00|18.83|18.53|18.72|18.42|18.89|18.59|18.69|18.39|162
1642872600000|2022-01-22 17:30:00|18.73|18.43|18.78|18.48|18.86|18.56|18.72|18.42|159
1642872900000|2022-01-22 17:35:00|18.77|18.47|18.8|18.5|18.88|18.58|18.77|18.47|160
1642873200000|2022-01-22 17:40:00|18.79|18.49|18.83|18.53|18.87|18.57|18.73|18.43|139
1642873500000|2022-01-22 17:45:00|18.82|18.52|18.86|18.56|18.94|18.64|18.82|18.52|127
1642873800000|2022-01-22 17:50:00|18.87|18.57|18.71|18.41|18.89|18.59|18.68|18.38|160
1642874100000|2022-01-22 17:55:00|18.72|18.42|18.75|18.45|18.77|18.47|18.67|18.37|152
1642874400000|2022-01-22 18:00:00|18.76|18.46|18.65|18.35|18.78|18.48|18.55|18.25|203
1642874700000|2022-01-22 18:05:00|18.66|18.36|18.62|18.32|18.71|18.41|18.54|18.24|201
1642875000000|2022-01-22 18:10:00|18.63|18.33|18.68|18.38|18.68|18.38|18.56|18.26|164
1642875300000|2022-01-22 18:15:00|18.67|18.37|18.98|18.68|19.07|18.77|18.66|18.36|267
1642875600000|2022-01-22 18:20:00|18.97|18.67|18.85|18.55|19|18.7|18.83|18.53|191
1642875900000|2022-01-22 18:25:00|18.84|18.54|18.7|18.4|18.88|18.58|18.68|18.38|170
1642876200000|2022-01-22 18:30:00|18.69|18.39|18.6|18.3|18.71|18.41|18.56|18.26|209
1642876500000|2022-01-22 18:35:00|18.61|18.31|18.52|18.22|18.66|18.36|18.52|18.22|165
1642876800000|2022-01-22 18:40:00|18.53|18.23|18.57|18.27|18.59|18.29|18.51|18.21|121
1642877100000|2022-01-22 18:45:00|18.58|18.28|18.8|18.5|18.87|18.57|18.58|18.28|216
1642877400000|2022-01-22 18:50:00|18.79|18.49|18.77|18.47|18.79|18.49|18.71|18.41|123
1642877700000|2022-01-22 18:55:00|18.78|18.48|18.61|18.31|18.79|18.49|18.59|18.29|154
1642878000000|2022-01-22 19:00:00|18.62|18.32|18.91|18.61|18.91|18.61|18.62|18.32|192
1642878300000|2022-01-22 19:05:00|18.9|18.6|18.79|18.49|18.9|18.6|18.79|18.49|175
1642878600000|2022-01-22 19:10:00|18.78|18.48|18.79|18.49|18.83|18.53|18.67|18.37|162
1642878900000|2022-01-22 19:15:00|18.8|18.5|18.63|18.33|18.85|18.55|18.63|18.33|125
1642879200000|2022-01-22 19:20:00|18.62|18.32|18.48|18.18|18.64|18.34|18.48|18.18|165
1642879500000|2022-01-22 19:25:00|18.49|18.19|18.57|18.27|18.62|18.32|18.46|18.16|137
1642879800000|2022-01-22 19:30:00|18.58|18.28|18.74|18.44|18.77|18.47|18.57|18.27|123
1642880100000|2022-01-22 19:35:00|18.75|18.45|18.78|18.48|18.82|18.52|18.74|18.44|130
1642880400000|2022-01-22 19:40:00|18.77|18.47|18.81|18.51|18.84|18.54|18.63|18.33|234
1642880700000|2022-01-22 19:45:00|18.8|18.5|19.18|18.88|19.19|18.89|18.78|18.48|170
1642881000000|2022-01-22 19:50:00|19.19|18.89|19|18.7|19.19|18.89|18.99|18.69|182
1642881300000|2022-01-22 19:55:00|19.01|18.71|18.93|18.63|19.01|18.71|18.87|18.57|161
1642881600000|2022-01-22 20:00:00|18.92|18.62|18.85|18.55|18.97|18.67|18.83|18.53|149
1642881900000|2022-01-22 20:05:00|18.84|18.54|19.24|18.94|19.24|18.94|18.84|18.54|148
1642882200000|2022-01-22 20:10:00|19.23|18.93|19.58|19.28|19.65|19.35|19.17|18.87|286
1642882500000|2022-01-22 20:15:00|19.59|19.29|19.59|19.29|19.71|19.41|19.5|19.2|234
1642882800000|2022-01-22 20:20:00|19.58|19.28|19.25|18.95|19.61|19.31|19.23|18.93|194
1642883100000|2022-01-22 20:25:00|19.26|18.96|19.24|18.94|19.36|19.06|19.23|18.93|212
1642883400000|2022-01-22 20:30:00|19.25|18.95|19.38|19.08|19.42|19.12|19.25|18.95|170
1642883700000|2022-01-22 20:35:00|19.37|19.07|19.36|19.06|19.41|19.11|19.29|18.99|188
1642884000000|2022-01-22 20:40:00|19.35|19.05|19.17|18.87|19.38|19.08|19.17|18.87|171
1642884300000|2022-01-22 20:45:00|19.18|18.88|19.25|18.95|19.3|19|19.02|18.72|224
1642884600000|2022-01-22 20:50:00|19.24|18.94|19.33|19.03|19.36|19.06|19.24|18.94|146
1642884900000|2022-01-22 20:55:00|19.32|19.02|19.44|19.14|19.55|19.25|19.28|18.98|175
1642885200000|2022-01-22 21:00:00|19.43|19.13|19.49|19.19|19.49|19.19|19.36|19.06|187
1642885500000|2022-01-22 21:05:00|19.48|19.18|19.44|19.14|19.49|19.19|19.43|19.13|133
1642885800000|2022-01-22 21:10:00|19.43|19.13|19.37|19.07|19.47|19.17|19.36|19.06|111
1642886100000|2022-01-22 21:15:00|19.36|19.06|19.49|19.19|19.57|19.27|19.34|19.04|169
1642886400000|2022-01-22 21:20:00|19.5|19.2|19.56|19.26|19.56|19.26|19.49|19.19|143
1642886700000|2022-01-22 21:25:00|19.57|19.27|19.47|19.17|19.58|19.28|19.46|19.16|121
1642887000000|2022-01-22 21:30:00|19.46|19.16|19.55|19.25|19.58|19.28|19.4|19.1|124
1642887300000|2022-01-22 21:35:00|19.56|19.26|19.58|19.28|19.59|19.29|19.47|19.17|129
1642887600000|2022-01-22 21:40:00|19.57|19.27|19.6|19.3|19.63|19.33|19.55|19.25|170
1642887900000|2022-01-22 21:45:00|19.59|19.29|19.54|19.24|19.62|19.32|19.52|19.22|126
1642888200000|2022-01-22 21:50:00|19.53|19.23|19.56|19.26|19.56|19.26|19.47|19.17|100
1642888500000|2022-01-22 21:55:00|19.55|19.25|19.58|19.28|19.73|19.43|19.53|19.23|167
1642888800000|2022-01-22 22:00:00|19.57|19.27|19.52|19.22|19.58|19.28|19.49|19.19|137
1642889100000|2022-01-22 22:05:00|19.53|19.23|19.46|19.16|19.56|19.26|19.42|19.12|164
1642889400000|2022-01-22 22:10:00|19.45|19.15|19.47|19.17|19.51|19.21|19.41|19.11|123
1642889700000|2022-01-22 22:15:00|19.48|19.18|19.44|19.14|19.5|19.2|19.41|19.11|121
1642890000000|2022-01-22 22:20:00|19.45|19.15|19.44|19.14|19.48|19.18|19.39|19.09|88
1642890300000|2022-01-22 22:25:00|19.43|19.13|19.35|19.05|19.44|19.14|19.35|19.05|59
1642890600000|2022-01-22 22:30:00|19.34|19.04|19.29|18.99|19.34|19.04|19.25|18.95|58
1642890900000|2022-01-22 22:35:00|19.3|19|19.23|18.93|19.3|19|19.22|18.92|42
1642891200000|2022-01-22 22:40:00|19.24|18.94|19.28|18.98|19.28|18.98|19.23|18.93|51
1642891500000|2022-01-22 22:45:00|19.27|18.97|19.12|18.82|19.28|18.98|19.12|18.82|122
1642891800000|2022-01-22 22:50:00|19.13|18.83|19.22|18.92|19.23|18.93|19.12|18.82|72
1642892100000|2022-01-22 22:55:00|19.21|18.91|19.18|18.88|19.21|18.91|19.18|18.88|50
1642892400000|2022-01-22 23:00:00|19.19|18.89|19.21|18.91|19.22|18.92|19.17|18.87|57
1642892700000|2022-01-22 23:05:00|19.2|18.9|19.18|18.88|19.21|18.91|19.18|18.88|59
1642893000000|2022-01-22 23:10:00|19.17|18.87|19.32|19.02|19.34|19.04|19.17|18.87|139
1642893300000|2022-01-22 23:15:00|19.31|19.01|19.3|19|19.35|19.05|19.28|18.98|97
1642893600000|2022-01-22 23:20:00|19.31|19.01|19.34|19.04|19.42|19.12|19.27|18.97|89
1642893900000|2022-01-22 23:25:00|19.33|19.03|19.44|19.14|19.44|19.14|19.33|19.03|74
1642894200000|2022-01-22 23:30:00|19.45|19.15|19.38|19.08|19.45|19.15|19.38|19.08|72
1642894500000|2022-01-22 23:35:00|19.37|19.07|19.34|19.04|19.38|19.08|19.33|19.03|80
1642894800000|2022-01-22 23:40:00|19.35|19.05|19.27|18.97|19.38|19.08|19.27|18.97|65
1642895100000|2022-01-22 23:45:00|19.28|18.98|19.38|19.08|19.39|19.09|19.26|18.96|55
1642895400000|2022-01-22 23:50:00|19.37|19.07|19.34|19.04|19.38|19.08|19.3|19|60
1642895700000|2022-01-22 23:55:00|19.35|19.05|19.37|19.07|19.37|19.07|19.31|19.01|111
1642896000000|2022-01-23 00:00:00|19.36|19.06|19.24|18.94|19.39|19.09|19.24|18.94|121
1642896300000|2022-01-23 00:05:00|19.25|18.95|19.44|19.14|19.45|19.15|19.24|18.94|125
1642896600000|2022-01-23 00:10:00|19.45|19.15|19.48|19.18|19.6|19.3|19.45|19.15|137
1642896900000|2022-01-23 00:15:00|19.47|19.17|19.41|19.11|19.48|19.18|19.4|19.1|71
1642897200000|2022-01-23 00:20:00|19.42|19.12|19.67|19.37|19.68|19.38|19.42|19.12|150
1642897500000|2022-01-23 00:25:00|19.66|19.36|19.69|19.39|19.74|19.44|19.65|19.35|110
1642897800000|2022-01-23 00:30:00|19.68|19.38|19.65|19.35|19.77|19.47|19.64|19.34|106
1642898100000|2022-01-23 00:35:00|19.66|19.36|19.71|19.41|19.71|19.41|19.61|19.31|78
1642898400000|2022-01-23 00:40:00|19.7|19.4|19.61|19.31|19.71|19.41|19.6|19.3|88
1642898700000|2022-01-23 00:45:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|72
1642899000000|2022-01-23 00:50:00|19.64|19.34|19.71|19.41|19.72|19.42|19.61|19.31|72
1642899300000|2022-01-23 00:55:00|19.72|19.42|19.74|19.44|19.75|19.45|19.69|19.39|91
1642899600000|2022-01-23 01:00:00|19.73|19.43|19.74|19.44|19.74|19.44|19.66|19.36|86
1642899900000|2022-01-23 01:05:00|19.75|19.45|19.65|19.35|19.75|19.45|19.62|19.32|64
1642900200000|2022-01-23 01:10:00|19.66|19.36|19.63|19.33|19.67|19.37|19.61|19.31|104
1642900500000|2022-01-23 01:15:00|19.62|19.32|19.6|19.3|19.63|19.33|19.57|19.27|79
1642900800000|2022-01-23 01:20:00|19.59|19.29|19.7|19.4|19.7|19.4|19.59|19.29|68
1642901100000|2022-01-23 01:25:00|19.69|19.39|19.72|19.42|19.73|19.43|19.68|19.38|68
1642901400000|2022-01-23 01:30:00|19.71|19.41|19.75|19.45|19.79|19.49|19.69|19.39|95
1642901700000|2022-01-23 01:35:00|19.74|19.44|19.64|19.34|19.75|19.45|19.64|19.34|77
1642902000000|2022-01-23 01:40:00|19.65|19.35|19.65|19.35|19.68|19.38|19.63|19.33|63
1642902300000|2022-01-23 01:45:00|19.64|19.34|19.63|19.33|19.67|19.37|19.62|19.32|68
1642902600000|2022-01-23 01:50:00|19.62|19.32|19.62|19.32|19.64|19.34|19.61|19.31|59
1642902900000|2022-01-23 01:55:00|19.63|19.33|19.59|19.29|19.65|19.35|19.57|19.27|65
1642903200000|2022-01-23 02:00:00|19.58|19.28|19.61|19.31|19.62|19.32|19.55|19.25|48
1642903500000|2022-01-23 02:05:00|19.6|19.3|19.52|19.22|19.6|19.3|19.49|19.19|103
1642903800000|2022-01-23 02:10:00|19.51|19.21|19.42|19.12|19.52|19.22|19.4|19.1|100
1642904100000|2022-01-23 02:15:00|19.43|19.13|19.4|19.1|19.47|19.17|19.39|19.09|64
1642904400000|2022-01-23 02:20:00|19.41|19.11|19.39|19.09|19.43|19.13|19.36|19.06|69
1642904700000|2022-01-23 02:25:00|19.38|19.08|19.39|19.09|19.41|19.11|19.36|19.06|52
1642905000000|2022-01-23 02:30:00|19.4|19.1|19.44|19.14|19.46|19.16|19.4|19.1|67
1642905300000|2022-01-23 02:35:00|19.45|19.15|19.42|19.12|19.46|19.16|19.39|19.09|50
1642905600000|2022-01-23 02:40:00|19.43|19.13|19.25|18.95|19.43|19.13|19.24|18.94|73
1642905900000|2022-01-23 02:45:00|19.26|18.96|19.06|18.76|19.29|18.99|19.06|18.76|107
1642906200000|2022-01-23 02:50:00|19.07|18.77|19.05|18.75|19.13|18.83|19.05|18.75|75
1642906500000|2022-01-23 02:55:00|19.04|18.74|18.99|18.69|19.05|18.75|18.95|18.65|124
1642906800000|2022-01-23 03:00:00|19|18.7|19.05|18.75|19.08|18.78|18.98|18.68|90
1642907100000|2022-01-23 03:05:00|19.06|18.76|19.05|18.75|19.08|18.78|19.02|18.72|80
1642907400000|2022-01-23 03:10:00|19.06|18.76|19|18.7|19.08|18.78|18.97|18.67|86
1642907700000|2022-01-23 03:15:00|19.01|18.71|19.04|18.74|19.07|18.77|19|18.7|74
1642908000000|2022-01-23 03:20:00|19.05|18.75|18.96|18.66|19.05|18.75|18.94|18.64|106
1642908300000|2022-01-23 03:25:00|18.95|18.65|19.01|18.71|19.01|18.71|18.95|18.65|83
1642908600000|2022-01-23 03:30:00|19|18.7|19.02|18.72|19.03|18.73|18.98|18.68|77
1642908900000|2022-01-23 03:35:00|19.03|18.73|19.06|18.76|19.07|18.77|19.02|18.72|56
1642909200000|2022-01-23 03:40:00|19.07|18.77|19.18|18.88|19.2|18.9|19.06|18.76|64
1642909500000|2022-01-23 03:45:00|19.19|18.89|19.2|18.9|19.23|18.93|19.15|18.85|79
1642909800000|2022-01-23 03:50:00|19.21|18.91|19.21|18.91|19.23|18.93|19.17|18.87|49
1642910100000|2022-01-23 03:55:00|19.22|18.92|19.2|18.9|19.23|18.93|19.18|18.88|55
1642910400000|2022-01-23 04:00:00|19.19|18.89|19.2|18.9|19.21|18.91|19.12|18.82|78
1642910700000|2022-01-23 04:05:00|19.21|18.91|19.23|18.93|19.23|18.93|19.13|18.83|98
1642911000000|2022-01-23 04:10:00|19.24|18.94|19.35|19.05|19.36|19.06|19.24|18.94|82
1642911300000|2022-01-23 04:15:00|19.36|19.06|19.35|19.05|19.38|19.08|19.32|19.02|68
1642911600000|2022-01-23 04:20:00|19.34|19.04|19.37|19.07|19.38|19.08|19.32|19.02|60
1642911900000|2022-01-23 04:25:00|19.38|19.08|19.38|19.08|19.39|19.09|19.32|19.02|77
1642912200000|2022-01-23 04:30:00|19.37|19.07|19.89|19.59|19.95|19.65|19.37|19.07|175
1642912500000|2022-01-23 04:35:00|19.9|19.6|19.71|19.41|19.91|19.61|19.7|19.4|113
1642912800000|2022-01-23 04:40:00|19.72|19.42|19.61|19.31|19.74|19.44|19.6|19.3|112
1642913100000|2022-01-23 04:45:00|19.6|19.3|19.41|19.11|19.6|19.3|19.33|19.03|130
1642913400000|2022-01-23 04:50:00|19.4|19.1|19.39|19.09|19.42|19.12|19.36|19.06|100
1642913700000|2022-01-23 04:55:00|19.4|19.1|19.39|19.09|19.41|19.11|19.39|19.09|36
1642914000000|2022-01-23 05:00:00|19.4|19.1|19.47|19.17|19.47|19.17|19.4|19.1|52
1642914300000|2022-01-23 05:05:00|19.46|19.16|19.43|19.13|19.51|19.21|19.43|19.13|72
1642914600000|2022-01-23 05:10:00|19.42|19.12|19.26|18.96|19.42|19.12|19.23|18.93|150
1642914900000|2022-01-23 05:15:00|19.25|18.95|19.33|19.03|19.33|19.03|19.24|18.94|105
1642915200000|2022-01-23 05:20:00|19.34|19.04|19.34|19.04|19.36|19.06|19.33|19.03|77
1642915500000|2022-01-23 05:25:00|19.33|19.03|19.38|19.08|19.4|19.1|19.33|19.03|53
1642915800000|2022-01-23 05:30:00|19.39|19.09|19.49|19.19|19.5|19.2|19.39|19.09|50
1642916100000|2022-01-23 05:35:00|19.5|19.2|19.52|19.22|19.57|19.27|19.47|19.17|83
1642916400000|2022-01-23 05:40:00|19.51|19.21|19.46|19.16|19.51|19.21|19.44|19.14|78
1642916700000|2022-01-23 05:45:00|19.45|19.15|19.62|19.32|19.63|19.33|19.38|19.08|90
1642917000000|2022-01-23 05:50:00|19.61|19.31|19.59|19.29|19.68|19.38|19.59|19.29|109
1642917300000|2022-01-23 05:55:00|19.58|19.28|19.76|19.46|19.8|19.5|19.57|19.27|134
1642917600000|2022-01-23 06:00:00|19.77|19.47|19.72|19.42|19.79|19.49|19.69|19.39|92
1642917900000|2022-01-23 06:05:00|19.71|19.41|19.65|19.35|19.73|19.43|19.64|19.34|53
1642918200000|2022-01-23 06:10:00|19.66|19.36|19.63|19.33|19.67|19.37|19.62|19.32|52
1642918500000|2022-01-23 06:15:00|19.64|19.34|19.66|19.36|19.77|19.47|19.64|19.34|109
1642918800000|2022-01-23 06:20:00|19.67|19.37|19.64|19.34|19.67|19.37|19.62|19.32|69
1642919100000|2022-01-23 06:25:00|19.65|19.35|19.65|19.35|19.67|19.37|19.62|19.32|79
1642919400000|2022-01-23 06:30:00|19.66|19.36|19.59|19.29|19.68|19.38|19.58|19.28|106
1642919700000|2022-01-23 06:35:00|19.6|19.3|19.56|19.26|19.61|19.31|19.51|19.21|81
1642920000000|2022-01-23 06:40:00|19.55|19.25|19.49|19.19|19.55|19.25|19.49|19.19|49
1642920300000|2022-01-23 06:45:00|19.5|19.2|19.49|19.19|19.51|19.21|19.46|19.16|46
1642920600000|2022-01-23 06:50:00|19.48|19.18|19.42|19.12|19.48|19.18|19.4|19.1|65
1642920900000|2022-01-23 06:55:00|19.43|19.13|19.5|19.2|19.5|19.2|19.42|19.12|42
1642921200000|2022-01-23 07:00:00|19.51|19.21|19.57|19.27|19.58|19.28|19.49|19.19|61
1642921500000|2022-01-23 07:05:00|19.56|19.26|19.65|19.35|19.67|19.37|19.56|19.26|53
1642921800000|2022-01-23 07:10:00|19.64|19.34|19.71|19.41|19.72|19.42|19.62|19.32|84
1642922100000|2022-01-23 07:15:00|19.72|19.42|19.69|19.39|19.73|19.43|19.68|19.38|88
1642922400000|2022-01-23 07:20:00|19.68|19.38|19.71|19.41|19.74|19.44|19.67|19.37|52
1642922700000|2022-01-23 07:25:00|19.72|19.42|19.74|19.44|19.75|19.45|19.68|19.38|73
1642923000000|2022-01-23 07:30:00|19.73|19.43|19.71|19.41|19.77|19.47|19.69|19.39|65
1642923300000|2022-01-23 07:35:00|19.72|19.42|19.73|19.43|19.75|19.45|19.7|19.4|56
1642923600000|2022-01-23 07:40:00|19.74|19.44|19.8|19.5|19.82|19.52|19.74|19.44|65
1642923900000|2022-01-23 07:45:00|19.81|19.51|19.73|19.43|19.81|19.51|19.72|19.42|43
1642924200000|2022-01-23 07:50:00|19.72|19.42|19.7|19.4|19.73|19.43|19.69|19.39|67
1642924500000|2022-01-23 07:55:00|19.71|19.41|19.7|19.4|19.71|19.41|19.68|19.38|70
1642924800000|2022-01-23 08:00:00|19.69|19.39|19.67|19.37|19.69|19.39|19.64|19.34|65
1642925100000|2022-01-23 08:05:00|19.68|19.38|19.64|19.34|19.68|19.38|19.63|19.33|43
1642925400000|2022-01-23 08:10:00|19.65|19.35|19.73|19.43|19.81|19.51|19.64|19.34|207
1642925700000|2022-01-23 08:15:00|19.74|19.44|19.75|19.45|19.78|19.48|19.71|19.41|89
1642926000000|2022-01-23 08:20:00|19.74|19.44|19.75|19.45|19.76|19.46|19.7|19.4|68
1642926300000|2022-01-23 08:25:00|19.76|19.46|19.66|19.36|19.77|19.47|19.64|19.34|117
1642926600000|2022-01-23 08:30:00|19.65|19.35|19.75|19.45|19.76|19.46|19.64|19.34|83
1642926900000|2022-01-23 08:35:00|19.77|19.47|19.78|19.48|19.82|19.52|19.77|19.47|80
1642927200000|2022-01-23 08:40:00|19.77|19.47|19.76|19.46|19.79|19.49|19.75|19.45|50
1642927500000|2022-01-23 08:45:00|19.75|19.45|19.71|19.41|19.78|19.48|19.7|19.4|85
1642927800000|2022-01-23 08:50:00|19.7|19.4|19.68|19.38|19.71|19.41|19.66|19.36|67
1642928100000|2022-01-23 08:55:00|19.69|19.39|19.81|19.51|19.81|19.51|19.69|19.39|45
1642928400000|2022-01-23 09:00:00|19.82|19.52|19.83|19.53|19.84|19.54|19.74|19.44|94
1642928700000|2022-01-23 09:05:00|19.82|19.52|19.88|19.58|19.88|19.58|19.81|19.51|69
1642929000000|2022-01-23 09:10:00|19.87|19.57|19.89|19.59|19.92|19.62|19.84|19.54|101
1642929300000|2022-01-23 09:15:00|19.9|19.6|19.86|19.56|19.91|19.61|19.86|19.56|51
1642929600000|2022-01-23 09:20:00|19.87|19.57|19.87|19.57|19.87|19.57|19.84|19.54|67
1642929900000|2022-01-23 09:25:00|19.88|19.58|19.94|19.64|19.95|19.65|19.87|19.57|99
1642930200000|2022-01-23 09:30:00|19.95|19.65|19.94|19.64|19.96|19.66|19.87|19.57|112
1642930500000|2022-01-23 09:35:00|19.95|19.65|19.87|19.57|19.96|19.66|19.85|19.55|98
1642930800000|2022-01-23 09:40:00|19.88|19.58|19.8|19.5|19.88|19.58|19.79|19.49|47
1642931100000|2022-01-23 09:45:00|19.81|19.51|19.81|19.51|19.83|19.53|19.77|19.47|86
1642931400000|2022-01-23 09:50:00|19.8|19.5|19.81|19.51|19.81|19.51|19.79|19.49|52
1642931700000|2022-01-23 09:55:00|19.8|19.5|19.79|19.49|19.81|19.51|19.77|19.47|36
1642932000000|2022-01-23 10:00:00|19.8|19.5|19.78|19.48|19.8|19.5|19.76|19.46|43
1642932300000|2022-01-23 10:05:00|19.77|19.47|19.73|19.43|19.77|19.47|19.69|19.39|94
1642932600000|2022-01-23 10:10:00|19.72|19.42|19.74|19.44|19.74|19.44|19.71|19.41|33
1642932900000|2022-01-23 10:15:00|19.73|19.43|19.71|19.41|19.74|19.44|19.69|19.39|79
1642933200000|2022-01-23 10:20:00|19.74|19.44|19.73|19.43|19.74|19.44|19.68|19.38|62
1642933500000|2022-01-23 10:25:00|19.72|19.42|19.78|19.48|19.8|19.5|19.71|19.41|67
1642933800000|2022-01-23 10:30:00|19.77|19.47|19.75|19.45|19.81|19.51|19.74|19.44|54
1642934100000|2022-01-23 10:35:00|19.76|19.46|19.76|19.46|19.77|19.47|19.74|19.44|39
1642934400000|2022-01-23 10:40:00|19.75|19.45|19.8|19.5|19.81|19.51|19.75|19.45|64
1642934700000|2022-01-23 10:45:00|19.81|19.51|19.77|19.47|19.82|19.52|19.75|19.45|53
1642935000000|2022-01-23 10:50:00|19.76|19.46|19.74|19.44|19.76|19.46|19.7|19.4|75
1642935300000|2022-01-23 10:55:00|19.75|19.45|19.81|19.51|19.82|19.52|19.74|19.44|59
1642935600000|2022-01-23 11:00:00|19.8|19.5|19.78|19.48|19.82|19.52|19.77|19.47|51
1642935900000|2022-01-23 11:05:00|19.77|19.47|19.82|19.52|19.82|19.52|19.76|19.46|48
1642936200000|2022-01-23 11:10:00|19.81|19.51|19.81|19.51|19.83|19.53|19.79|19.49|53
1642936500000|2022-01-23 11:15:00|19.82|19.52|19.7|19.4|19.82|19.52|19.7|19.4|53
1642936800000|2022-01-23 11:20:00|19.69|19.39|19.71|19.41|19.71|19.41|19.67|19.37|49
1642937100000|2022-01-23 11:25:00|19.7|19.4|19.7|19.4|19.71|19.41|19.68|19.38|21
1642937400000|2022-01-23 11:30:00|19.69|19.39|19.61|19.31|19.69|19.39|19.59|19.29|47
1642937700000|2022-01-23 11:35:00|19.62|19.32|19.62|19.32|19.67|19.37|19.59|19.29|85
1642938000000|2022-01-23 11:40:00|19.63|19.33|19.67|19.37|19.67|19.37|19.63|19.33|47
1642938300000|2022-01-23 11:45:00|19.66|19.36|19.67|19.37|19.73|19.43|19.65|19.35|46
1642938600000|2022-01-23 11:50:00|19.68|19.38|19.66|19.36|19.69|19.39|19.65|19.35|55
1642938900000|2022-01-23 11:55:00|19.65|19.35|19.64|19.34|19.66|19.36|19.63|19.33|56
1642939200000|2022-01-23 12:00:00|19.63|19.33|19.59|19.29|19.63|19.33|19.58|19.28|69
1642939500000|2022-01-23 12:05:00|19.6|19.3|19.55|19.25|19.6|19.3|19.54|19.24|68
1642939800000|2022-01-23 12:10:00|19.56|19.26|19.54|19.24|19.58|19.28|19.53|19.23|45
1642940100000|2022-01-23 12:15:00|19.55|19.25|19.52|19.22|19.57|19.27|19.52|19.22|38
1642940400000|2022-01-23 12:20:00|19.51|19.21|19.65|19.35|19.66|19.36|19.51|19.21|85
1642940700000|2022-01-23 12:25:00|19.64|19.34|19.6|19.3|19.65|19.35|19.59|19.29|65
1642941000000|2022-01-23 12:30:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|59
1642941300000|2022-01-23 12:35:00|19.6|19.3|19.61|19.31|19.63|19.33|19.59|19.29|68
1642941600000|2022-01-23 12:40:00|19.6|19.3|19.57|19.27|19.61|19.31|19.57|19.27|54
1642941900000|2022-01-23 12:45:00|19.58|19.28|19.58|19.28|19.59|19.29|19.55|19.25|39
1642942200000|2022-01-23 12:50:00|19.59|19.29|19.59|19.29|19.64|19.34|19.59|19.29|41
1642942500000|2022-01-23 12:55:00|19.6|19.3|19.65|19.35|19.67|19.37|19.59|19.29|26
1642942800000|2022-01-23 13:00:00|19.64|19.34|19.61|19.31|19.64|19.34|19.6|19.3|48
1642943100000|2022-01-23 13:05:00|19.62|19.32|19.57|19.27|19.62|19.32|19.56|19.26|52
1642943400000|2022-01-23 13:10:00|19.58|19.28|19.64|19.34|19.64|19.34|19.58|19.28|55
1642943700000|2022-01-23 13:15:00|19.65|19.35|19.63|19.33|19.66|19.36|19.62|19.32|59
1642944000000|2022-01-23 13:20:00|19.64|19.34|19.65|19.35|19.7|19.4|19.62|19.32|98
1642944300000|2022-01-23 13:25:00|19.66|19.36|19.71|19.41|19.73|19.43|19.66|19.36|48
1642944600000|2022-01-23 13:30:00|19.7|19.4|19.7|19.4|19.72|19.42|19.68|19.38|45
1642944900000|2022-01-23 13:35:00|19.71|19.41|19.69|19.39|19.73|19.43|19.69|19.39|43
1642945200000|2022-01-23 13:40:00|19.68|19.38|19.73|19.43|19.74|19.44|19.68|19.38|65
1642945500000|2022-01-23 13:45:00|19.74|19.44|19.76|19.46|19.78|19.48|19.73|19.43|94
1642945800000|2022-01-23 13:50:00|19.75|19.45|19.75|19.45|19.77|19.47|19.73|19.43|76
1642946100000|2022-01-23 13:55:00|19.76|19.46|19.86|19.56|19.9|19.6|19.75|19.45|117
1642946400000|2022-01-23 14:00:00|19.87|19.57|19.85|19.55|19.94|19.64|19.85|19.55|96
1642946700000|2022-01-23 14:05:00|19.86|19.56|19.78|19.48|19.87|19.57|19.77|19.47|71
1642947000000|2022-01-23 14:10:00|19.77|19.47|19.69|19.39|19.77|19.47|19.66|19.36|75
1642947300000|2022-01-23 14:15:00|19.7|19.4|19.53|19.23|19.7|19.4|19.5|19.2|148
1642947600000|2022-01-23 14:20:00|19.54|19.24|19.53|19.23|19.6|19.3|19.49|19.19|91
1642947900000|2022-01-23 14:25:00|19.52|19.22|19.59|19.29|19.59|19.29|19.49|19.19|95
1642948200000|2022-01-23 14:30:00|19.58|19.28|19.56|19.26|19.59|19.29|19.51|19.21|114
1642948500000|2022-01-23 14:35:00|19.57|19.27|19.71|19.41|19.76|19.46|19.56|19.26|129
1642948800000|2022-01-23 14:40:00|19.7|19.4|19.59|19.29|19.7|19.4|19.55|19.25|120
1642949100000|2022-01-23 14:45:00|19.6|19.3|19.26|18.96|19.62|19.32|19.17|18.87|152
1642949400000|2022-01-23 14:50:00|19.25|18.95|19.32|19.02|19.38|19.08|19.25|18.95|154
1642949700000|2022-01-23 14:55:00|19.31|19.01|19.76|19.46|19.88|19.58|19.3|19|225
1642950000000|2022-01-23 15:00:00|19.75|19.45|19.59|19.29|19.75|19.45|19.58|19.28|84
1642950300000|2022-01-23 15:05:00|19.58|19.28|19.52|19.22|19.64|19.34|19.52|19.22|89
1642950600000|2022-01-23 15:10:00|19.51|19.21|19.21|18.91|19.56|19.26|19.18|18.88|145
1642950900000|2022-01-23 15:15:00|19.22|18.92|19.32|19.02|19.35|19.05|19.22|18.92|150
1642951200000|2022-01-23 15:20:00|19.31|19.01|19.41|19.11|19.44|19.14|19.31|19.01|89
1642951500000|2022-01-23 15:25:00|19.42|19.12|19.4|19.1|19.43|19.13|19.36|19.06|109
1642951800000|2022-01-23 15:30:00|19.39|19.09|19.37|19.07|19.39|19.09|19.31|19.01|105
1642952100000|2022-01-23 15:35:00|19.38|19.08|19.35|19.05|19.4|19.1|19.33|19.03|82
1642952400000|2022-01-23 15:40:00|19.36|19.06|19.35|19.05|19.38|19.08|19.29|18.99|76
1642952700000|2022-01-23 15:45:00|19.34|19.04|19.29|18.99|19.34|19.04|19.27|18.97|72
1642953000000|2022-01-23 15:50:00|19.28|18.98|19.34|19.04|19.35|19.05|19.24|18.94|69
1642953300000|2022-01-23 15:55:00|19.35|19.05|19.78|19.48|19.88|19.58|19.35|19.05|157
1642953600000|2022-01-23 16:00:00|19.77|19.47|19.68|19.38|19.77|19.47|19.62|19.32|120
1642953900000|2022-01-23 16:05:00|19.69|19.39|19.67|19.37|19.71|19.41|19.59|19.29|141
1642954200000|2022-01-23 16:10:00|19.66|19.36|19.55|19.25|19.67|19.37|19.55|19.25|108
1642954500000|2022-01-23 16:15:00|19.56|19.26|19.59|19.29|19.61|19.31|19.54|19.24|69
1642954800000|2022-01-23 16:20:00|19.58|19.28|19.5|19.2|19.6|19.3|19.5|19.2|75
1642955100000|2022-01-23 16:25:00|19.49|19.19|19.31|19.01|19.49|19.19|19.31|19.01|115
1642955400000|2022-01-23 16:30:00|19.3|19|19.37|19.07|19.38|19.08|19.28|18.98|98
1642955700000|2022-01-23 16:35:00|19.36|19.06|19.47|19.17|19.54|19.24|19.36|19.06|121
1642956000000|2022-01-23 16:40:00|19.46|19.16|19.48|19.18|19.51|19.21|19.45|19.15|97
1642956300000|2022-01-23 16:45:00|19.49|19.19|19.56|19.26|19.6|19.3|19.48|19.18|108
1642956600000|2022-01-23 16:50:00|19.57|19.27|19.54|19.24|19.61|19.31|19.52|19.22|100
1642956900000|2022-01-23 16:55:00|19.55|19.25|19.49|19.19|19.56|19.26|19.46|19.16|99
1642957200000|2022-01-23 17:00:00|19.5|19.2|19.53|19.23|19.59|19.29|19.41|19.11|126
1642957500000|2022-01-23 17:05:00|19.54|19.24|19.53|19.23|19.56|19.26|19.51|19.21|92
1642957800000|2022-01-23 17:10:00|19.54|19.24|19.61|19.31|19.63|19.33|19.54|19.24|99
1642958100000|2022-01-23 17:15:00|19.6|19.3|19.54|19.24|19.6|19.3|19.52|19.22|103
1642958400000|2022-01-23 17:20:00|19.55|19.25|19.58|19.28|19.6|19.3|19.54|19.24|74
1642958700000|2022-01-23 17:25:00|19.57|19.27|19.58|19.28|19.6|19.3|19.55|19.25|55
1642959000000|2022-01-23 17:30:00|19.57|19.27|19.64|19.34|19.66|19.36|19.56|19.26|54
1642959300000|2022-01-23 17:35:00|19.63|19.33|19.65|19.35|19.66|19.36|19.59|19.29|57
1642959600000|2022-01-23 17:40:00|19.66|19.36|19.72|19.42|19.81|19.51|19.65|19.35|107
1642959900000|2022-01-23 17:45:00|19.73|19.43|19.75|19.45|19.77|19.47|19.7|19.4|89
1642960200000|2022-01-23 17:50:00|19.74|19.44|19.67|19.37|19.75|19.45|19.67|19.37|82
1642960500000|2022-01-23 17:55:00|19.66|19.36|19.63|19.33|19.67|19.37|19.6|19.3|70
1642960800000|2022-01-23 18:00:00|19.62|19.32|19.72|19.42|19.72|19.42|19.61|19.31|74
1642961100000|2022-01-23 18:05:00|19.71|19.41|19.53|19.23|19.73|19.43|19.53|19.23|99
1642961400000|2022-01-23 18:10:00|19.54|19.24|19.52|19.22|19.58|19.28|19.51|19.21|65
1642961700000|2022-01-23 18:15:00|19.53|19.23|19.45|19.15|19.57|19.27|19.44|19.14|125
1642962000000|2022-01-23 18:20:00|19.44|19.14|19.47|19.17|19.5|19.2|19.44|19.14|118
1642962300000|2022-01-23 18:25:00|19.46|19.16|19.47|19.17|19.47|19.17|19.33|19.03|141
1642962600000|2022-01-23 18:30:00|19.46|19.16|19.51|19.21|19.52|19.22|19.39|19.09|119
1642962900000|2022-01-23 18:35:00|19.5|19.2|19.51|19.21|19.52|19.22|19.46|19.16|74
1642963200000|2022-01-23 18:40:00|19.5|19.2|19.47|19.17|19.51|19.21|19.42|19.12|102
1642963500000|2022-01-23 18:45:00|19.48|19.18|19.34|19.04|19.5|19.2|19.33|19.03|119
1642963800000|2022-01-23 18:50:00|19.32|19.02|19.31|19.01|19.34|19.04|19.27|18.97|126
1642964100000|2022-01-23 18:55:00|19.3|19|19.35|19.05|19.39|19.09|19.27|18.97|102
1642964400000|2022-01-23 19:00:00|19.34|19.04|19.4|19.1|19.45|19.15|19.33|19.03|142
1642964700000|2022-01-23 19:05:00|19.41|19.11|19.31|19.01|19.42|19.12|19.31|19.01|111
1642965000000|2022-01-23 19:10:00|19.3|19|19.33|19.03|19.34|19.04|19.29|18.99|116
1642965300000|2022-01-23 19:15:00|19.32|19.02|19.29|18.99|19.33|19.03|19.21|18.91|137
1642965600000|2022-01-23 19:20:00|19.3|19|19.36|19.06|19.39|19.09|19.28|18.98|115
1642965900000|2022-01-23 19:25:00|19.35|19.05|19.44|19.14|19.45|19.15|19.33|19.03|94
1642966200000|2022-01-23 19:30:00|19.43|19.13|19.43|19.13|19.47|19.17|19.42|19.12|117
1642966500000|2022-01-23 19:35:00|19.42|19.12|19.19|18.89|19.43|19.13|19.18|18.88|132
1642966800000|2022-01-23 19:40:00|19.2|18.9|19.18|18.88|19.25|18.95|19.08|18.78|208
1642967100000|2022-01-23 19:45:00|19.17|18.87|19.2|18.9|19.26|18.96|19.15|18.85|176
1642967400000|2022-01-23 19:50:00|19.19|18.89|19.1|18.8|19.19|18.89|19.09|18.79|149
1642967700000|2022-01-23 19:55:00|19.11|18.81|19.14|18.84|19.16|18.86|19.07|18.77|136
1642968000000|2022-01-23 20:00:00|19.13|18.83|19.23|18.93|19.33|19.03|19.12|18.82|148
1642968300000|2022-01-23 20:05:00|19.24|18.94|19.32|19.02|19.34|19.04|19.24|18.94|119
1642968600000|2022-01-23 20:10:00|19.31|19.01|19.58|19.28|19.61|19.31|19.3|19|122
1642968900000|2022-01-23 20:15:00|19.57|19.27|19.52|19.22|19.66|19.36|19.48|19.18|171
1642969200000|2022-01-23 20:20:00|19.51|19.21|19.47|19.17|19.56|19.26|19.47|19.17|120
1642969500000|2022-01-23 20:25:00|19.48|19.18|19.38|19.08|19.49|19.19|19.37|19.07|109
1642969800000|2022-01-23 20:30:00|19.37|19.07|19.5|19|19.53|19.12|19.36|18.98|113
1642970100000|2022-01-23 20:35:00|19.49|18.99|19.62|19.12|19.62|19.12|19.48|18.98|95
1642970400000|2022-01-23 20:40:00|19.61|19.11|19.58|19.08|19.61|19.11|19.57|19.07|86
1642970700000|2022-01-23 20:45:00|19.59|19.09|19.63|19.13|19.65|19.15|19.55|19.05|134
1642971000000|2022-01-23 20:50:00|19.62|19.12|19.62|19.12|19.68|19.18|19.6|19.1|71
1642971300000|2022-01-23 20:55:00|19.63|19.13|19.62|19.12|19.65|19.15|19.58|19.08|73
1642971600000|2022-01-23 21:00:00|19.61|19.11|19.52|19.02|19.63|19.13|19.49|18.99|121
1642971900000|2022-01-23 21:05:00|19.51|19.01|19.45|18.95|19.52|19.02|19.45|18.95|51
1642972200000|2022-01-23 21:10:00|19.44|18.94|19.53|19.03|19.54|19.04|19.42|18.92|80
1642972500000|2022-01-23 21:15:00|19.54|19.04|19.58|19.08|19.59|19.09|19.52|19.02|73
1642972800000|2022-01-23 21:20:00|19.57|19.07|19.61|19.11|19.61|19.11|19.53|19.03|85
1642973100000|2022-01-23 21:25:00|19.62|19.12|19.55|19.05|19.63|19.13|19.54|19.04|88
1642973400000|2022-01-23 21:30:00|19.56|19.06|19.49|18.99|19.6|19.1|19.48|18.98|78
1642973700000|2022-01-23 21:35:00|19.48|18.98|19.57|19.07|19.57|19.07|19.48|18.98|70
1642974000000|2022-01-23 21:40:00|19.58|19.08|19.67|19.17|19.67|19.17|19.54|19.04|142
1642974300000|2022-01-23 21:45:00|19.66|19.16|19.57|19.07|19.68|19.18|19.57|19.07|81
1642974600000|2022-01-23 21:50:00|19.58|19.08|19.47|18.97|19.58|19.08|19.47|18.97|94
1642974900000|2022-01-23 21:55:00|19.48|18.98|19.46|18.96|19.52|19.02|19.45|18.95|67
1642975200000|2022-01-23 22:00:00|19.45|18.95|19.34|19.04|19.49|19.09|19.32|18.93|95
1642975500000|2022-01-23 22:05:00|19.35|19.05|19.41|19.11|19.41|19.11|19.32|19.02|108
1642975800000|2022-01-23 22:10:00|19.4|19.1|19.4|19.1|19.48|19.18|19.38|19.08|95
1642976100000|2022-01-23 22:15:00|19.39|19.09|19.44|19.14|19.47|19.17|19.38|19.08|91
1642976400000|2022-01-23 22:20:00|19.43|19.13|19.34|19.04|19.46|19.16|19.34|19.04|50
1642976700000|2022-01-23 22:25:00|19.35|19.05|19.38|19.08|19.39|19.09|19.35|19.05|40
1642977000000|2022-01-23 22:30:00|19.39|19.09|19.42|19.12|19.42|19.12|19.38|19.08|42
1642977300000|2022-01-23 22:35:00|19.43|19.13|19.41|19.11|19.43|19.13|19.39|19.09|57
1642977600000|2022-01-23 22:40:00|19.4|19.1|19.36|19.06|19.41|19.11|19.32|19.02|47
1642977900000|2022-01-23 22:45:00|19.35|19.05|19.44|19.14|19.45|19.15|19.32|19.02|61
1642978200000|2022-01-23 22:50:00|19.43|19.13|19.46|19.16|19.48|19.18|19.4|19.1|62
1642978500000|2022-01-23 22:55:00|19.45|19.15|19.54|19.24|19.55|19.25|19.45|19.15|66
1642978800000|2022-01-23 23:00:00|19.55|19.25|19.74|19.44|19.77|19.47|19.46|19.16|221
1642979100000|2022-01-23 23:05:00|19.73|19.43|19.75|19.45|19.81|19.51|19.71|19.41|187
1642979400000|2022-01-23 23:10:00|19.74|19.44|20.11|19.81|20.14|19.84|19.7|19.4|346
1642979700000|2022-01-23 23:15:00|20.1|19.8|20.19|19.89|20.2|19.9|20.01|19.71|243
1642980000000|2022-01-23 23:20:00|20.2|19.9|20.16|19.86|20.22|19.92|20.13|19.83|184
1642980300000|2022-01-23 23:25:00|20.15|19.85|20.1|19.8|20.24|19.94|20.06|19.76|208
1642980600000|2022-01-23 23:30:00|20.11|19.81|20.08|19.78|20.13|19.83|20.03|19.73|206
1642980900000|2022-01-23 23:35:00|20.09|19.79|20.14|19.84|20.21|19.91|20.08|19.78|152
1642981200000|2022-01-23 23:40:00|20.13|19.83|20.15|19.85|20.15|19.85|20.05|19.75|125
1642981500000|2022-01-23 23:45:00|20.16|19.86|20.19|19.89|20.24|19.94|20.15|19.85|159
1642981800000|2022-01-23 23:50:00|20.18|19.88|20.25|19.95|20.26|19.96|20.18|19.88|193
1642982100000|2022-01-23 23:55:00|20.24|19.94|20.25|19.95|20.26|19.96|20.19|19.89|118
1642982400000|2022-01-24 00:00:00|20.24|19.94|20.13|19.83|20.25|19.95|20.12|19.82|147
1642982700000|2022-01-24 00:05:00|20.12|19.82|20.08|19.78|20.12|19.82|20.02|19.72|107
1642983000000|2022-01-24 00:10:00|20.07|19.77|20.11|19.81|20.12|19.82|20.03|19.73|125
1642983300000|2022-01-24 00:15:00|20.12|19.82|20.12|19.82|20.17|19.87|20.1|19.8|114
1642983600000|2022-01-24 00:20:00|20.13|19.83|20.02|19.72|20.14|19.84|20.01|19.71|156
1642983900000|2022-01-24 00:25:00|20.03|19.73|20.09|19.79|20.12|19.82|20.01|19.71|171
1642984200000|2022-01-24 00:30:00|20.1|19.8|20.11|19.81|20.13|19.83|20.04|19.74|132
1642984500000|2022-01-24 00:35:00|20.1|19.8|20.16|19.86|20.19|19.89|20.07|19.77|73
1642984800000|2022-01-24 00:40:00|20.15|19.85|20.16|19.86|20.21|19.91|20.15|19.85|109
1642985100000|2022-01-24 00:45:00|20.17|19.87|20.22|19.92|20.24|19.94|20.15|19.85|128
1642985400000|2022-01-24 00:50:00|20.23|19.93|20.18|19.88|20.24|19.94|20.16|19.86|117
1642985700000|2022-01-24 00:55:00|20.19|19.89|20.14|19.84|20.19|19.89|20.12|19.82|78
1642986000000|2022-01-24 01:00:00|20.13|19.83|20.18|19.88|20.19|19.89|20.12|19.82|118
1642986300000|2022-01-24 01:05:00|20.17|19.87|20.2|19.9|20.21|19.91|20.17|19.87|123
1642986600000|2022-01-24 01:10:00|20.19|19.89|20.16|19.86|20.2|19.9|20.14|19.84|106
1642986900000|2022-01-24 01:15:00|20.15|19.85|20.14|19.84|20.18|19.88|20.11|19.81|132
1642987200000|2022-01-24 01:20:00|20.13|19.83|20.09|19.79|20.14|19.84|20.07|19.77|95
1642987500000|2022-01-24 01:25:00|20.1|19.8|19.99|19.69|20.11|19.81|19.98|19.68|156
1642987800000|2022-01-24 01:30:00|19.98|19.68|19.95|19.65|19.99|19.69|19.9|19.6|108
1642988100000|2022-01-24 01:35:00|19.96|19.66|19.95|19.65|19.98|19.68|19.92|19.62|118
1642988400000|2022-01-24 01:40:00|19.96|19.66|19.85|19.55|19.96|19.66|19.84|19.54|112
1642988700000|2022-01-24 01:45:00|19.84|19.54|19.86|19.56|19.89|19.59|19.84|19.54|143
1642989000000|2022-01-24 01:50:00|19.85|19.55|19.77|19.47|19.86|19.56|19.77|19.47|139
1642989300000|2022-01-24 01:55:00|19.76|19.46|19.79|19.49|19.8|19.5|19.76|19.46|118
1642989600000|2022-01-24 02:00:00|19.78|19.48|19.74|19.44|19.81|19.51|19.74|19.44|145
1642989900000|2022-01-24 02:05:00|19.73|19.43|19.7|19.4|19.75|19.45|19.66|19.36|126
1642990200000|2022-01-24 02:10:00|19.69|19.39|19.69|19.39|19.72|19.42|19.68|19.38|111
1642990500000|2022-01-24 02:15:00|19.7|19.4|19.64|19.34|19.72|19.42|19.64|19.34|129
1642990800000|2022-01-24 02:20:00|19.63|19.33|19.61|19.31|19.64|19.34|19.59|19.29|145
1642991100000|2022-01-24 02:25:00|19.6|19.3|19.61|19.31|19.63|19.33|19.6|19.3|122
1642991400000|2022-01-24 02:30:00|19.62|19.32|19.63|19.33|19.65|19.35|19.61|19.31|90
1642991700000|2022-01-24 02:35:00|19.62|19.32|19.58|19.28|19.63|19.33|19.55|19.25|113
1642992000000|2022-01-24 02:40:00|19.59|19.29|19.51|19.21|19.59|19.29|19.49|19.19|145
1642992300000|2022-01-24 02:45:00|19.52|19.22|19.52|19.22|19.57|19.27|19.51|19.21|142
1642992600000|2022-01-24 02:50:00|19.53|19.23|19.56|19.26|19.57|19.27|19.5|19.2|132
1642992900000|2022-01-24 02:55:00|19.55|19.25|19.45|19.15|19.57|19.27|19.44|19.14|165
1642993200000|2022-01-24 03:00:00|19.46|19.16|19.46|19.16|19.46|19.16|19.4|19.1|175
1642993500000|2022-01-24 03:05:00|19.45|19.15|19.47|19.17|19.48|19.18|19.45|19.15|109
1642993800000|2022-01-24 03:10:00|19.48|19.18|19.56|19.26|19.57|19.27|19.48|19.18|178
1642994100000|2022-01-24 03:15:00|19.57|19.27|19.66|19.36|19.75|19.45|19.54|19.24|147
1642994400000|2022-01-24 03:20:00|19.65|19.35|19.66|19.36|19.67|19.37|19.63|19.33|118
1642994700000|2022-01-24 03:25:00|19.65|19.35|19.65|19.35|19.67|19.37|19.62|19.32|120
1642995000000|2022-01-24 03:30:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|102
1642995300000|2022-01-24 03:35:00|19.72|19.42|19.71|19.41|19.73|19.43|19.7|19.4|46
1642995600000|2022-01-24 03:40:00|19.72|19.42|19.67|19.37|19.72|19.42|19.66|19.36|30
1642995900000|2022-01-24 03:45:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|94
1642996200000|2022-01-24 03:50:00|19.72|19.42|19.74|19.44|19.74|19.44|19.69|19.39|73
1642996500000|2022-01-24 03:55:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|102
1642996800000|2022-01-24 04:00:00|19.73|19.43|19.79|19.49|19.79|19.49|19.72|19.42|144
1642997100000|2022-01-24 04:05:00|19.78|19.48|19.71|19.41|19.79|19.49|19.7|19.4|134
1642997400000|2022-01-24 04:10:00|19.72|19.42|19.7|19.4|19.72|19.42|19.68|19.38|103
1642997700000|2022-01-24 04:15:00|19.69|19.39|19.7|19.4|19.71|19.41|19.68|19.38|86
1642998000000|2022-01-24 04:20:00|19.71|19.41|19.65|19.35|19.71|19.41|19.64|19.34|67
1642998300000|2022-01-24 04:25:00|19.66|19.36|19.65|19.35|19.67|19.37|19.62|19.32|110
1642998600000|2022-01-24 04:30:00|19.64|19.34|19.63|19.33|19.66|19.36|19.62|19.32|78
1642998900000|2022-01-24 04:35:00|19.64|19.34|19.55|19.25|19.64|19.34|19.55|19.25|79
1642999200000|2022-01-24 04:40:00|19.54|19.24|19.51|19.21|19.56|19.26|19.51|19.21|68
1642999500000|2022-01-24 04:45:00|19.52|19.22|19.49|19.19|19.54|19.24|19.47|19.17|138
1642999800000|2022-01-24 04:50:00|19.48|19.18|19.48|19.18|19.49|19.19|19.44|19.14|115
1643000100000|2022-01-24 04:55:00|19.49|19.19|19.49|19.19|19.5|19.2|19.46|19.16|141
1643000400000|2022-01-24 05:00:00|19.48|19.18|19.36|19.06|19.48|19.18|19.35|19.05|97
1643000700000|2022-01-24 05:05:00|19.35|19.05|19.35|19.05|19.38|19.08|19.33|19.03|159
1643001000000|2022-01-24 05:10:00|19.36|19.06|19.33|19.03|19.37|19.07|19.32|19.02|88
1643001300000|2022-01-24 05:15:00|19.32|19.02|19.33|19.03|19.39|19.09|19.32|19.02|110
1643001600000|2022-01-24 05:20:00|19.34|19.04|19.33|19.03|19.34|19.04|19.28|18.98|100
1643001900000|2022-01-24 05:25:00|19.32|19.02|19.27|18.97|19.33|19.03|19.26|18.96|120
1643002200000|2022-01-24 05:30:00|19.28|18.98|19.25|18.95|19.31|19.01|19.22|18.92|78
1643002500000|2022-01-24 05:35:00|19.24|18.94|19.29|18.99|19.29|18.99|19.21|18.91|90
1643002800000|2022-01-24 05:40:00|19.28|18.98|19.31|19.01|19.33|19.03|19.26|18.96|72
1643003100000|2022-01-24 05:45:00|19.32|19.02|19.33|19.03|19.36|19.06|19.3|19|98
1643003400000|2022-01-24 05:50:00|19.34|19.04|19.34|19.04|19.4|19.1|19.33|19.03|111
1643003700000|2022-01-24 05:55:00|19.35|19.05|19.37|19.07|19.41|19.11|19.34|19.04|112
1643004000000|2022-01-24 06:00:00|19.38|19.08|19.34|19.04|19.4|19.1|19.32|19.02|91
1643004300000|2022-01-24 06:05:00|19.33|19.03|19.3|19|19.35|19.05|19.29|18.99|80
1643004600000|2022-01-24 06:10:00|19.29|18.99|19.3|19|19.34|19.04|19.28|18.98|110
1643004900000|2022-01-24 06:15:00|19.29|18.99|19.33|19.03|19.39|19.09|19.27|18.97|127
1643005200000|2022-01-24 06:20:00|19.34|19.04|19.32|19.02|19.36|19.06|19.28|18.98|91
1643005500000|2022-01-24 06:25:00|19.33|19.03|19.36|19.06|19.39|19.09|19.32|19.02|104
1643005800000|2022-01-24 06:30:00|19.35|19.05|19.34|19.04|19.38|19.08|19.32|19.02|92
1643006100000|2022-01-24 06:35:00|19.35|19.05|19.35|19.05|19.37|19.07|19.33|19.03|73
1643006400000|2022-01-24 06:40:00|19.36|19.06|19.37|19.07|19.38|19.08|19.34|19.04|74
1643006700000|2022-01-24 06:45:00|19.36|19.06|19.3|19|19.38|19.08|19.3|19|74
1643007000000|2022-01-24 06:50:00|19.29|18.99|19.28|18.98|19.29|18.99|19.27|18.97|38
1643007300000|2022-01-24 06:55:00|19.29|18.99|19.27|18.97|19.31|19.01|19.26|18.96|71
1643007600000|2022-01-24 07:00:00|19.28|18.98|19.17|18.87|19.28|18.98|19.14|18.84|143
1643007900000|2022-01-24 07:05:00|19.16|18.86|19.18|18.88|19.2|18.9|19.15|18.85|106
1643008200000|2022-01-24 07:10:00|19.17|18.87|19.12|18.82|19.18|18.88|19.12|18.82|145
1643008500000|2022-01-24 07:15:00|19.13|18.83|19.16|18.86|19.2|18.9|19.12|18.82|132
1643008800000|2022-01-24 07:20:00|19.15|18.85|19.23|18.93|19.26|18.96|19.15|18.85|81
1643009100000|2022-01-24 07:25:00|19.22|18.92|19.19|18.89|19.25|18.95|19.18|18.88|114
1643009400000|2022-01-24 07:30:00|19.2|18.9|19.18|18.88|19.24|18.94|19.16|18.86|152
1643009700000|2022-01-24 07:35:00|19.17|18.87|19.16|18.86|19.2|18.9|19.14|18.84|94
1643010000000|2022-01-24 07:40:00|19.15|18.85|19|18.7|19.16|18.86|18.99|18.69|186
1643010300000|2022-01-24 07:45:00|19.01|18.71|19.05|18.75|19.06|18.76|18.98|18.68|131
1643010600000|2022-01-24 07:50:00|19.04|18.74|18.98|18.68|19.07|18.77|18.95|18.65|115
1643010900000|2022-01-24 07:55:00|18.97|18.67|18.94|18.64|18.99|18.69|18.87|18.57|155
1643011200000|2022-01-24 08:00:00|18.95|18.65|18.94|18.64|19.07|18.77|18.88|18.58|145
1643011500000|2022-01-24 08:05:00|18.95|18.65|18.98|18.68|19.02|18.72|18.95|18.65|116
1643011800000|2022-01-24 08:10:00|18.97|18.67|19|18.7|19.02|18.72|18.95|18.65|94
1643012100000|2022-01-24 08:15:00|18.99|18.69|19.05|18.75|19.09|18.79|18.99|18.69|81
1643012400000|2022-01-24 08:20:00|19.06|18.76|19.02|18.72|19.07|18.77|19|18.7|88
1643012700000|2022-01-24 08:25:00|19.03|18.73|19.05|18.75|19.05|18.75|18.98|18.68|59
1643013000000|2022-01-24 08:30:00|19.04|18.74|19.04|18.74|19.1|18.8|19.03|18.73|73
1643013300000|2022-01-24 08:35:00|19.05|18.75|19.09|18.79|19.09|18.79|19.04|18.74|49
1643013600000|2022-01-24 08:40:00|19.08|18.78|19.08|18.78|19.09|18.79|19.03|18.73|65
1643013900000|2022-01-24 08:45:00|19.07|18.77|19.02|18.72|19.28|18.98|18.75|18.45|314
1643014200000|2022-01-24 08:50:00|19.01|18.71|18.84|18.54|19.05|18.75|18.8|18.5|220
1643014500000|2022-01-24 08:55:00|18.85|18.55|18.79|18.49|18.86|18.56|18.75|18.45|212
1643014800000|2022-01-24 09:00:00|18.78|18.48|18.8|18.5|18.85|18.55|18.75|18.45|161
1643015100000|2022-01-24 09:05:00|18.81|18.51|18.7|18.4|18.85|18.55|18.7|18.4|153
1643015400000|2022-01-24 09:10:00|18.69|18.39|18.66|18.36|18.76|18.46|18.64|18.34|162
1643015700000|2022-01-24 09:15:00|18.67|18.37|18.55|18.25|18.7|18.4|18.53|18.23|194
1643016000000|2022-01-24 09:20:00|18.54|18.24|18.43|18.13|18.54|18.24|18.32|18.02|258
1643016300000|2022-01-24 09:25:00|18.42|18.12|18.52|18.22|18.55|18.25|18.39|18.09|198
1643016600000|2022-01-24 09:30:00|18.51|18.21|18.42|18.12|18.6|18.3|18.4|18.1|201
1643016900000|2022-01-24 09:35:00|18.43|18.13|18.34|18.04|18.46|18.16|18.33|18.03|202
1643017200000|2022-01-24 09:40:00|18.33|18.03|18.29|17.99|18.35|18.05|18.26|17.96|128
1643017500000|2022-01-24 09:45:00|18.28|17.98|18.31|18.01|18.44|18.14|18.24|17.94|185
1643017800000|2022-01-24 09:50:00|18.32|18.02|18.31|18.01|18.37|18.07|18.29|17.99|139
1643018100000|2022-01-24 09:55:00|18.3|18|18.27|17.97|18.33|18.03|18.24|17.94|86
1643018400000|2022-01-24 10:00:00|18.28|17.98|18.27|17.97|18.33|18.03|18.23|17.93|94
1643018700000|2022-01-24 10:05:00|18.28|17.98|17.91|17.61|18.3|18|17.88|17.58|275
1643019000000|2022-01-24 10:10:00|17.9|17.6|17.9|17.6|17.96|17.66|17.7|17.4|309
1643019300000|2022-01-24 10:15:00|17.92|17.62|17.86|17.56|18.01|17.71|17.83|17.53|333
1643019600000|2022-01-24 10:20:00|17.85|17.55|17.83|17.53|17.95|17.65|17.79|17.49|322
1643019900000|2022-01-24 10:25:00|17.84|17.54|17.79|17.49|17.89|17.59|17.79|17.49|223
1643020200000|2022-01-24 10:30:00|17.78|17.48|17.88|17.58|17.95|17.65|17.78|17.48|167
1643020500000|2022-01-24 10:35:00|17.89|17.59|17.85|17.55|17.9|17.6|17.78|17.48|186
1643020800000|2022-01-24 10:40:00|17.84|17.54|17.83|17.53|17.9|17.6|17.82|17.52|162
1643021100000|2022-01-24 10:45:00|17.84|17.54|17.8|17.5|17.94|17.64|17.79|17.49|149
1643021400000|2022-01-24 10:50:00|17.81|17.51|17.74|17.44|17.85|17.55|17.67|17.37|256
1643021700000|2022-01-24 10:55:00|17.73|17.43|17.64|17.34|17.8|17.5|17.63|17.33|190
1643022000000|2022-01-24 11:00:00|17.63|17.33|17.59|17.29|17.74|17.44|17.57|17.27|229
1643022300000|2022-01-24 11:05:00|17.58|17.28|17.79|17.49|17.85|17.55|17.56|17.26|237
1643022600000|2022-01-24 11:10:00|17.8|17.5|18.12|17.82|18.2|17.9|17.79|17.49|302
1643022900000|2022-01-24 11:15:00|18.13|17.83|18.02|17.72|18.26|17.96|18.01|17.71|263
1643023200000|2022-01-24 11:20:00|18.03|17.73|18|17.7|18.05|17.75|17.96|17.66|164
1643023500000|2022-01-24 11:25:00|17.99|17.69|17.93|17.63|18.02|17.72|17.9|17.6|181
1643023800000|2022-01-24 11:30:00|17.92|17.62|17.83|17.53|17.99|17.69|17.83|17.53|127
1643024100000|2022-01-24 11:35:00|17.84|17.54|17.91|17.61|17.91|17.61|17.82|17.52|112
1643024400000|2022-01-24 11:40:00|17.92|17.62|17.92|17.62|18|17.7|17.85|17.55|191
1643024700000|2022-01-24 11:45:00|17.93|17.63|17.95|17.65|18|17.7|17.92|17.62|141
1643025000000|2022-01-24 11:50:00|17.94|17.64|17.82|17.52|17.96|17.66|17.82|17.52|127
1643025300000|2022-01-24 11:55:00|17.83|17.53|17.78|17.48|17.85|17.55|17.72|17.42|188
1643025600000|2022-01-24 12:00:00|17.79|17.49|17.79|17.49|17.8|17.5|17.67|17.37|151
1643025900000|2022-01-24 12:05:00|17.8|17.5|17.82|17.52|17.88|17.58|17.77|17.47|127
1643026200000|2022-01-24 12:10:00|17.83|17.53|17.76|17.46|17.9|17.6|17.76|17.46|46
1643026500000|2022-01-24 12:15:00|17.75|17.45|17.66|17.36|17.77|17.47|17.64|17.34|108
1643026800000|2022-01-24 12:20:00|17.65|17.35|17.69|17.39|17.7|17.4|17.58|17.28|170
1643027100000|2022-01-24 12:25:00|17.7|17.4|17.72|17.42|17.73|17.43|17.61|17.31|145
1643027400000|2022-01-24 12:30:00|17.71|17.41|17.68|17.38|17.82|17.52|17.66|17.36|123
1643027700000|2022-01-24 12:35:00|17.69|17.39|17.7|17.4|17.72|17.42|17.66|17.36|134
1643028000000|2022-01-24 12:40:00|17.69|17.39|17.53|17.23|17.69|17.39|17.5|17.2|184
1643028300000|2022-01-24 12:45:00|17.54|17.24|17.42|17.12|17.6|17.3|17.37|17.07|197
1643028600000|2022-01-24 12:50:00|17.41|17.11|17.62|17.32|17.63|17.33|17.38|17.08|172
1643028900000|2022-01-24 12:55:00|17.61|17.31|17.57|17.27|17.75|17.45|17.54|17.24|214
1643029200000|2022-01-24 13:00:00|17.58|17.28|17.43|17.13|17.88|17.58|17.43|17.13|374
1643029500000|2022-01-24 13:05:00|17.42|17.12|17.8|17.5|17.85|17.55|17.42|17.12|288
1643029800000|2022-01-24 13:10:00|17.79|17.49|17.79|17.49|17.89|17.59|17.78|17.48|270
1643030100000|2022-01-24 13:15:00|17.78|17.48|17.75|17.45|17.88|17.58|17.74|17.44|209
1643030400000|2022-01-24 13:20:00|17.74|17.44|17.85|17.55|17.92|17.62|17.7|17.4|189
1643030700000|2022-01-24 13:25:00|17.84|17.54|17.79|17.49|17.91|17.61|17.78|17.48|218
1643031000000|2022-01-24 13:30:00|17.8|17.5|17.7|17.4|17.86|17.56|17.69|17.39|152
1643031300000|2022-01-24 13:35:00|17.71|17.41|17.69|17.39|17.71|17.41|17.6|17.3|192
1643031600000|2022-01-24 13:40:00|17.68|17.38|17.62|17.32|17.68|17.38|17.57|17.27|148
1643031900000|2022-01-24 13:45:00|17.61|17.31|17.7|17.4|17.76|17.46|17.61|17.31|154
1643032200000|2022-01-24 13:50:00|17.71|17.41|17.72|17.42|17.75|17.45|17.64|17.34|156
1643032500000|2022-01-24 13:55:00|17.73|17.43|17.63|17.33|17.79|17.49|17.63|17.33|188
1643032800000|2022-01-24 14:00:00|17.62|17.32|17.61|17.31|17.66|17.36|17.56|17.26|184
1643033100000|2022-01-24 14:05:00|17.62|17.32|17.47|17.17|17.62|17.32|17.43|17.13|224
1643033400000|2022-01-24 14:10:00|17.46|17.16|17.58|17.28|17.58|17.28|17.44|17.14|153
1643033700000|2022-01-24 14:15:00|17.57|17.27|17.63|17.33|17.68|17.38|17.55|17.25|174
1643034000000|2022-01-24 14:20:00|17.62|17.32|17.66|17.36|17.69|17.39|17.59|17.29|156
1643034300000|2022-01-24 14:25:00|17.65|17.35|17.78|17.48|17.83|17.53|17.64|17.34|124
1643034600000|2022-01-24 14:30:00|17.77|17.47|17.96|17.66|18.05|17.75|17.69|17.39|217
1643034900000|2022-01-24 14:35:00|17.95|17.65|18.2|17.9|18.2|17.9|17.94|17.64|228
1643035200000|2022-01-24 14:40:00|18.19|17.89|17.96|17.66|18.3|18|17.96|17.66|234
1643035500000|2022-01-24 14:45:00|17.97|17.67|17.92|17.62|18.02|17.72|17.92|17.62|230
1643035800000|2022-01-24 14:50:00|17.93|17.63|17.89|17.59|17.93|17.63|17.77|17.47|228
1643036100000|2022-01-24 14:55:00|17.88|17.58|17.88|17.58|17.99|17.69|17.85|17.55|210
1643036400000|2022-01-24 15:00:00|17.87|17.57|17.79|17.49|17.97|17.67|17.79|17.49|122
1643036700000|2022-01-24 15:05:00|17.8|17.5|17.73|17.43|17.85|17.55|17.72|17.42|84
1643037000000|2022-01-24 15:10:00|17.71|17.41|17.64|17.34|17.71|17.41|17.53|17.23|182
1643037300000|2022-01-24 15:15:00|17.63|17.33|17.56|17.26|17.63|17.33|17.55|17.25|157
1643037600000|2022-01-24 15:20:00|17.57|17.27|17.79|17.49|17.79|17.49|17.57|17.27|198
1643037900000|2022-01-24 15:25:00|17.78|17.48|18.13|17.83|18.22|17.92|17.77|17.47|282
1643038200000|2022-01-24 15:30:00|18.12|17.82|18.31|18.01|18.38|18.08|18.12|17.82|205
1643038500000|2022-01-24 15:35:00|18.3|18|18.34|18.04|18.43|18.13|18.23|17.93|244
1643038800000|2022-01-24 15:40:00|18.35|18.05|18.45|18.15|18.45|18.15|18.28|17.98|226
1643039100000|2022-01-24 15:45:00|18.44|18.14|18.27|17.97|18.44|18.14|18.27|17.97|41
1643039400000|2022-01-24 15:50:00|18.28|17.98|18.43|18.13|18.44|18.14|18.24|17.94|159
1643039700000|2022-01-24 15:55:00|18.44|18.14|18.37|18.07|18.46|18.16|18.35|18.05|238
1643040000000|2022-01-24 16:00:00|18.38|18.08|18.32|18.02|18.38|18.08|18.25|17.95|172
1643040300000|2022-01-24 16:05:00|18.31|18.01|18.29|17.99|18.33|18.03|18.24|17.94|151
1643040600000|2022-01-24 16:10:00|18.28|17.98|18.32|18.02|18.33|18.03|18.23|17.93|198
1643040900000|2022-01-24 16:15:00|18.33|18.03|18.38|18.08|18.49|18.19|18.31|18.01|203
1643041200000|2022-01-24 16:20:00|18.39|18.09|18.46|18.16|18.5|18.2|18.37|18.07|193
1643041500000|2022-01-24 16:25:00|18.45|18.15|18.49|18.19|18.51|18.21|18.41|18.11|183
1643041800000|2022-01-24 16:30:00|18.48|18.18|18.39|18.09|18.58|18.28|18.38|18.08|241
1643042100000|2022-01-24 16:35:00|18.4|18.1|18.3|18|18.43|18.13|18.27|17.97|199
1643042400000|2022-01-24 16:40:00|18.29|17.99|18.16|17.86|18.3|18|18.13|17.83|161
1643042700000|2022-01-24 16:45:00|18.17|17.87|17.99|17.69|18.2|17.9|17.97|17.67|190
1643043000000|2022-01-24 16:50:00|17.98|17.68|18.14|17.84|18.15|17.85|17.98|17.68|207
1643043300000|2022-01-24 16:55:00|18.13|17.83|18.25|17.95|18.25|17.95|18.13|17.83|178
1643043600000|2022-01-24 17:00:00|18.24|17.94|18.2|17.9|18.24|17.94|18.18|17.88|175
1643043900000|2022-01-24 17:05:00|18.21|17.91|18.13|17.83|18.21|17.91|18.11|17.81|160
1643044200000|2022-01-24 17:10:00|18.12|17.82|18.09|17.79|18.15|17.85|18.03|17.73|141
1643044500000|2022-01-24 17:15:00|18.08|17.78|18.06|17.76|18.09|17.79|17.98|17.68|123
1643044800000|2022-01-24 17:20:00|18.07|17.77|18.24|17.94|18.3|18|18.06|17.76|170
1643045100000|2022-01-24 17:25:00|18.23|17.93|18.29|17.99|18.34|18.04|18.15|17.85|189
1643045400000|2022-01-24 17:30:00|18.28|17.98|18.46|18.16|18.47|18.17|18.26|17.96|205
1643045700000|2022-01-24 17:35:00|18.48|18.18|18.56|18.26|18.58|18.28|18.41|18.11|212
1643046000000|2022-01-24 17:40:00|18.57|18.27|18.73|18.43|18.77|18.47|18.54|18.24|258
1643046300000|2022-01-24 17:45:00|18.74|18.44|18.84|18.54|18.89|18.59|18.68|18.38|248
1643046600000|2022-01-24 17:50:00|18.83|18.53|18.94|18.64|18.96|18.66|18.77|18.47|267
1643046900000|2022-01-24 17:55:00|18.95|18.65|18.83|18.53|18.96|18.66|18.79|18.49|203
1643047200000|2022-01-24 18:00:00|18.84|18.54|18.73|18.43|18.86|18.56|18.7|18.4|180
1643047500000|2022-01-24 18:05:00|18.72|18.42|18.91|18.61|18.97|18.67|18.69|18.39|187
1643047800000|2022-01-24 18:10:00|18.92|18.62|18.99|18.69|19.03|18.73|18.89|18.59|209
1643048100000|2022-01-24 18:15:00|18.98|18.68|19.07|18.77|19.13|18.83|18.93|18.63|217
1643048400000|2022-01-24 18:20:00|19.06|18.76|18.88|18.58|19.08|18.78|18.86|18.56|174
1643048700000|2022-01-24 18:25:00|18.87|18.57|18.84|18.54|18.92|18.62|18.84|18.54|165
1643049000000|2022-01-24 18:30:00|18.83|18.53|18.98|18.68|19.01|18.71|18.83|18.53|198
1643049300000|2022-01-24 18:35:00|18.97|18.67|18.97|18.67|19|18.7|18.88|18.58|149
1643049600000|2022-01-24 18:40:00|18.96|18.66|18.91|18.61|18.97|18.67|18.87|18.57|164
1643049900000|2022-01-24 18:45:00|18.9|18.6|19.06|18.76|19.09|18.79|18.9|18.6|187
1643050200000|2022-01-24 18:50:00|19.07|18.77|19|18.7|19.08|18.78|18.99|18.69|182
1643050500000|2022-01-24 18:55:00|19.01|18.71|18.98|18.68|19.04|18.74|18.92|18.62|200
1643050800000|2022-01-24 19:00:00|18.97|18.67|19.01|18.71|19.08|18.78|18.95|18.65|167
1643051100000|2022-01-24 19:05:00|19.02|18.72|18.98|18.68|19.05|18.75|18.93|18.63|158
1643051400000|2022-01-24 19:10:00|18.97|18.67|18.89|18.59|18.98|18.68|18.87|18.57|140
1643051700000|2022-01-24 19:15:00|18.9|18.6|18.88|18.58|18.92|18.62|18.82|18.52|146
1643052000000|2022-01-24 19:20:00|18.87|18.57|18.86|18.56|18.93|18.63|18.84|18.54|147
1643052300000|2022-01-24 19:25:00|18.85|18.55|18.88|18.58|18.91|18.61|18.83|18.53|112
1643052600000|2022-01-24 19:30:00|18.89|18.59|18.89|18.59|18.96|18.66|18.88|18.58|116
1643052900000|2022-01-24 19:35:00|18.88|18.58|18.89|18.59|18.89|18.59|18.84|18.54|136
1643053200000|2022-01-24 19:40:00|18.88|18.58|18.9|18.6|18.93|18.63|18.86|18.56|96
1643053500000|2022-01-24 19:45:00|18.9|18.6|18.99|18.69|18.99|18.69|18.85|18.55|191
1643053800000|2022-01-24 19:50:00|19|18.7|19.06|18.76|19.07|18.77|18.95|18.65|131
1643054100000|2022-01-24 19:55:00|19.05|18.75|19.13|18.83|19.16|18.86|19.05|18.75|135
1643054400000|2022-01-24 20:00:00|19.12|18.82|19.08|18.78|19.18|18.88|19.08|18.78|132
1643054700000|2022-01-24 20:05:00|19.07|18.77|19.19|18.89|19.21|18.91|19.07|18.77|117
1643055000000|2022-01-24 20:10:00|19.18|18.88|19.2|18.9|19.21|18.91|19.16|18.86|103
1643055300000|2022-01-24 20:15:00|19.21|18.91|19.15|18.85|19.26|18.96|19.14|18.84|130
1643055600000|2022-01-24 20:20:00|19.16|18.86|19.22|18.92|19.25|18.95|19.16|18.86|119
1643055900000|2022-01-24 20:25:00|19.23|18.93|19.25|18.95|19.27|18.97|19.18|18.88|197
1643056200000|2022-01-24 20:30:00|19.24|18.94|19.33|19.03|19.35|19.05|19.21|18.91|168
1643056500000|2022-01-24 20:35:00|19.34|19.04|19.45|19.15|19.48|19.18|19.32|19.02|207
1643056800000|2022-01-24 20:40:00|19.44|19.14|19.4|19.1|19.44|19.14|19.34|19.04|199
1643057100000|2022-01-24 20:45:00|19.39|19.09|19.47|19.17|19.52|19.22|19.39|19.09|201
1643057400000|2022-01-24 20:50:00|19.46|19.16|19.75|19.45|19.78|19.48|19.46|19.16|287
1643057700000|2022-01-24 20:55:00|19.74|19.44|19.72|19.42|19.84|19.54|19.69|19.39|281
1643058000000|2022-01-24 21:00:00|19.71|19.41|19.56|19.26|19.73|19.43|19.56|19.26|215
1643058300000|2022-01-24 21:05:00|19.57|19.27|19.59|19.29|19.63|19.33|19.56|19.26|181
1643058600000|2022-01-24 21:10:00|19.58|19.28|19.56|19.26|19.64|19.34|19.55|19.25|159
1643058900000|2022-01-24 21:15:00|19.55|19.25|19.64|19.34|19.66|19.36|19.53|19.23|120
1643059200000|2022-01-24 21:20:00|19.65|19.35|19.6|19.3|19.66|19.36|19.57|19.27|110
1643059500000|2022-01-24 21:25:00|19.61|19.31|19.62|19.32|19.64|19.34|19.57|19.27|86
1643059800000|2022-01-24 21:30:00|19.64|19.34|19.72|19.42|19.72|19.42|19.61|19.31|185
1643060100000|2022-01-24 21:35:00|19.73|19.43|19.65|19.35|19.74|19.44|19.65|19.35|145
1643060400000|2022-01-24 21:40:00|19.66|19.36|19.63|19.33|19.69|19.39|19.61|19.31|162
1643060700000|2022-01-24 21:45:00|19.64|19.34|19.62|19.32|19.66|19.36|19.61|19.31|138
1643061000000|2022-01-24 21:50:00|19.63|19.33|19.64|19.34|19.67|19.37|19.62|19.32|100
1643061300000|2022-01-24 21:55:00|19.63|19.33|19.65|19.35|19.69|19.39|19.63|19.33|90
1643061600000|2022-01-24 22:00:00|19.66|19.36|19.74|19.44|19.74|19.44|19.62|19.32|68
1643061900000|2022-01-24 22:05:00|19.75|19.45|19.71|19.41|19.75|19.45|19.68|19.38|61
1643062200000|2022-01-24 22:10:00|19.72|19.42|19.77|19.47|19.79|19.49|19.7|19.4|55
1643062500000|2022-01-24 22:15:00|19.78|19.48|19.82|19.52|19.82|19.52|19.76|19.46|75
1643062800000|2022-01-24 22:20:00|19.83|19.53|19.83|19.53|19.83|19.53|19.77|19.47|59
1643063100000|2022-01-24 22:25:00|19.84|19.54|19.81|19.51|19.88|19.58|19.81|19.51|48
1643063400000|2022-01-24 22:30:00|19.8|19.5|19.75|19.45|19.81|19.51|19.74|19.44|48
1643063700000|2022-01-24 22:35:00|19.76|19.46|19.76|19.46|19.81|19.51|19.74|19.44|58
1643064000000|2022-01-24 22:40:00|19.75|19.45|19.8|19.5|19.8|19.5|19.72|19.42|68
1643064300000|2022-01-24 22:45:00|19.81|19.51|19.8|19.5|19.83|19.53|19.77|19.47|116
1643064600000|2022-01-24 22:50:00|19.79|19.49|19.81|19.51|19.82|19.52|19.78|19.48|75
1643064900000|2022-01-24 22:55:00|19.82|19.52|19.74|19.44|19.82|19.52|19.74|19.44|71
1643065200000|2022-01-24 23:00:00|19.73|19.43|19.77|19.47|19.82|19.52|19.73|19.43|79
1643065500000|2022-01-24 23:05:00|19.78|19.48|19.85|19.55|19.85|19.55|19.77|19.47|80
1643065800000|2022-01-24 23:10:00|19.86|19.56|19.83|19.53|19.86|19.56|19.81|19.51|62
1643066100000|2022-01-24 23:15:00|19.82|19.52|19.88|19.58|19.89|19.59|19.81|19.51|128
1643066400000|2022-01-24 23:20:00|19.87|19.57|19.8|19.5|19.88|19.58|19.78|19.48|154
1643066700000|2022-01-24 23:25:00|19.81|19.51|19.79|19.49|19.83|19.53|19.79|19.49|107
1643067000000|2022-01-24 23:30:00|19.8|19.5|19.76|19.46|19.8|19.5|19.67|19.37|127
1643067300000|2022-01-24 23:35:00|19.75|19.45|19.82|19.52|19.85|19.55|19.75|19.45|102
1643067600000|2022-01-24 23:40:00|19.83|19.53|19.87|19.57|19.88|19.58|19.82|19.52|103
1643067900000|2022-01-24 23:45:00|19.88|19.58|19.92|19.62|19.93|19.63|19.87|19.57|89
1643068200000|2022-01-24 23:50:00|19.93|19.63|19.97|19.67|19.97|19.67|19.9|19.6|67
1643068500000|2022-01-24 23:55:00|19.96|19.66|19.95|19.65|19.97|19.67|19.92|19.62|96
1643068800000|2022-01-25 00:00:00|19.94|19.64|19.92|19.62|19.96|19.66|19.82|19.52|192
1643069100000|2022-01-25 00:05:00|19.91|19.61|19.83|19.53|19.92|19.62|19.81|19.51|145
1643069400000|2022-01-25 00:10:00|19.82|19.52|19.84|19.54|19.92|19.62|19.81|19.51|150
1643069700000|2022-01-25 00:15:00|19.83|19.53|19.92|19.62|19.95|19.65|19.83|19.53|154
1643070000000|2022-01-25 00:20:00|19.91|19.61|19.85|19.55|19.94|19.64|19.85|19.55|138
1643070300000|2022-01-25 00:25:00|19.84|19.54|19.8|19.5|19.9|19.6|19.79|19.49|115
1643070600000|2022-01-25 00:30:00|19.81|19.51|19.83|19.53|19.85|19.55|19.8|19.5|146
1643070900000|2022-01-25 00:35:00|19.84|19.54|19.86|19.56|19.88|19.58|19.81|19.51|103
1643071200000|2022-01-25 00:40:00|19.87|19.57|19.81|19.51|19.89|19.59|19.78|19.48|121
1643071500000|2022-01-25 00:45:00|19.82|19.52|19.76|19.46|19.83|19.53|19.72|19.42|124
1643071800000|2022-01-25 00:50:00|19.77|19.47|19.63|19.33|19.77|19.47|19.62|19.32|141
1643072100000|2022-01-25 00:55:00|19.62|19.32|19.56|19.26|19.63|19.33|19.54|19.24|173
1643072400000|2022-01-25 01:00:00|19.57|19.27|19.63|19.33|19.7|19.4|19.57|19.27|149
1643072700000|2022-01-25 01:05:00|19.64|19.34|19.65|19.35|19.69|19.39|19.63|19.33|118
1643073000000|2022-01-25 01:10:00|19.64|19.34|19.57|19.27|19.67|19.37|19.56|19.26|149
1643073300000|2022-01-25 01:15:00|19.58|19.28|19.59|19.29|19.63|19.33|19.54|19.24|190
1643073600000|2022-01-25 01:20:00|19.58|19.28|19.53|19.23|19.62|19.32|19.52|19.22|195
1643073900000|2022-01-25 01:25:00|19.52|19.22|19.51|19.21|19.57|19.27|19.51|19.21|198
1643074200000|2022-01-25 01:30:00|19.52|19.22|19.49|19.19|19.55|19.25|19.47|19.17|141
1643074500000|2022-01-25 01:35:00|19.48|19.18|19.5|19.2|19.55|19.25|19.47|19.17|173
1643074800000|2022-01-25 01:40:00|19.51|19.21|19.5|19.2|19.55|19.25|19.49|19.19|114
1643075100000|2022-01-25 01:45:00|19.49|19.19|19.56|19.26|19.57|19.27|19.49|19.19|202
1643075400000|2022-01-25 01:50:00|19.57|19.27|19.54|19.24|19.58|19.28|19.52|19.22|142
1643075700000|2022-01-25 01:55:00|19.53|19.23|19.55|19.25|19.58|19.28|19.51|19.21|209
1643076000000|2022-01-25 02:00:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|187
1643076300000|2022-01-25 02:05:00|19.57|19.27|19.62|19.32|19.64|19.34|19.54|19.24|171
1643076600000|2022-01-25 02:10:00|19.63|19.33|19.7|19.4|19.71|19.41|19.63|19.33|148
1643076900000|2022-01-25 02:15:00|19.7|19.4|19.74|19.44|19.76|19.46|19.69|19.39|80
1643077200000|2022-01-25 02:20:00|19.75|19.45|19.75|19.45|19.79|19.49|19.72|19.42|69
1643077500000|2022-01-25 02:25:00|19.76|19.46|19.79|19.49|19.8|19.5|19.76|19.46|86
1643077800000|2022-01-25 02:30:00|19.8|19.5|19.82|19.52|19.84|19.54|19.8|19.5|137
1643078100000|2022-01-25 02:35:00|19.81|19.51|19.87|19.57|19.88|19.58|19.81|19.51|109
1643078400000|2022-01-25 02:40:00|19.88|19.58|19.9|19.6|19.92|19.62|19.87|19.57|136
1643078700000|2022-01-25 02:45:00|19.89|19.59|19.97|19.67|19.99|19.69|19.89|19.59|150
1643079000000|2022-01-25 02:50:00|19.96|19.66|19.98|19.68|19.99|19.69|19.96|19.66|198
1643079300000|2022-01-25 02:55:00|19.99|19.69|19.96|19.66|20|19.7|19.95|19.65|109
1643079600000|2022-01-25 03:00:00|19.95|19.65|19.84|19.54|19.96|19.66|19.84|19.54|166
1643079900000|2022-01-25 03:05:00|19.83|19.53|19.79|19.49|19.86|19.56|19.79|19.49|139
1643080200000|2022-01-25 03:10:00|19.78|19.48|19.79|19.49|19.8|19.5|19.77|19.47|118
1643080500000|2022-01-25 03:15:00|19.8|19.5|19.79|19.49|19.81|19.51|19.74|19.44|84
1643080800000|2022-01-25 03:20:00|19.8|19.5|19.76|19.46|19.81|19.51|19.73|19.43|91
1643081100000|2022-01-25 03:25:00|19.75|19.45|19.74|19.44|19.77|19.47|19.73|19.43|152
1643081400000|2022-01-25 03:30:00|19.75|19.45|19.76|19.46|19.84|19.54|19.74|19.44|46
1643081700000|2022-01-25 03:35:00|19.77|19.47|19.78|19.48|19.8|19.5|19.76|19.46|75
1643082000000|2022-01-25 03:40:00|19.79|19.49|19.71|19.41|19.79|19.49|19.71|19.41|31
1643082300000|2022-01-25 03:45:00|19.7|19.4|19.64|19.34|19.7|19.4|19.63|19.33|85
1643082600000|2022-01-25 03:50:00|19.65|19.35|19.68|19.38|19.71|19.41|19.65|19.35|52
1643082900000|2022-01-25 03:55:00|19.7|19.4|19.71|19.41|19.74|19.44|19.67|19.37|84
1643083200000|2022-01-25 04:00:00|19.72|19.42|19.67|19.37|19.74|19.44|19.67|19.37|101
1643083500000|2022-01-25 04:05:00|19.68|19.38|19.67|19.37|19.68|19.38|19.64|19.34|80
1643083800000|2022-01-25 04:10:00|19.66|19.36|19.62|19.32|19.66|19.36|19.61|19.31|89
1643084100000|2022-01-25 04:15:00|19.61|19.31|19.56|19.26|19.64|19.34|19.56|19.26|80
1643084400000|2022-01-25 04:20:00|19.55|19.25|19.52|19.22|19.58|19.28|19.51|19.21|88
1643084700000|2022-01-25 04:25:00|19.53|19.23|19.53|19.23|19.54|19.24|19.51|19.21|27
1643085000000|2022-01-25 04:30:00|19.52|19.22|19.41|19.11|19.53|19.23|19.4|19.1|81
1643085300000|2022-01-25 04:35:00|19.4|19.1|19.38|19.08|19.42|19.12|19.37|19.07|147
1643085600000|2022-01-25 04:40:00|19.39|19.09|19.44|19.14|19.46|19.16|19.38|19.08|108
1643085900000|2022-01-25 04:45:00|19.43|19.13|19.4|19.1|19.43|19.13|19.37|19.07|134
1643086200000|2022-01-25 04:50:00|19.41|19.11|19.38|19.08|19.41|19.11|19.36|19.06|141
1643086500000|2022-01-25 04:55:00|19.39|19.09|19.33|19.03|19.4|19.1|19.33|19.03|137
1643086800000|2022-01-25 05:00:00|19.34|19.04|19.32|19.02|19.34|19.04|19.28|18.98|69
1643087100000|2022-01-25 05:05:00|19.31|19.01|19.32|19.02|19.35|19.05|19.3|19|50
1643087400000|2022-01-25 05:10:00|19.33|19.03|19.36|19.06|19.37|19.07|19.32|19.02|50
1643087700000|2022-01-25 05:15:00|19.35|19.05|19.29|18.99|19.37|19.07|19.28|18.98|133
1643088000000|2022-01-25 05:20:00|19.28|18.98|19.29|18.99|19.32|19.02|19.28|18.98|94
1643088300000|2022-01-25 05:25:00|19.3|19|19.27|18.97|19.3|19|19.27|18.97|114
1643088600000|2022-01-25 05:30:00|19.26|18.96|19.24|18.94|19.28|18.98|19.23|18.93|61
1643088900000|2022-01-25 05:35:00|19.23|18.93|19.25|18.95|19.28|18.98|19.23|18.93|87
1643089200000|2022-01-25 05:40:00|19.24|18.94|19.27|18.97|19.3|19|19.24|18.94|94
1643089500000|2022-01-25 05:45:00|19.28|18.98|19.23|18.93|19.29|18.99|19.23|18.93|56
1643089800000|2022-01-25 05:50:00|19.24|18.94|19.25|18.95|19.26|18.96|19.23|18.93|74
1643090100000|2022-01-25 05:55:00|19.24|18.94|19.26|18.96|19.29|18.99|19.23|18.93|115
1643090400000|2022-01-25 06:00:00|19.26|18.96|19.24|18.94|19.31|19.01|19.24|18.94|67
1643090700000|2022-01-25 06:05:00|19.23|18.93|19.25|18.95|19.28|18.98|19.23|18.93|83
1643091000000|2022-01-25 06:10:00|19.24|18.94|19.22|18.92|19.26|18.96|19.21|18.91|73
1643091300000|2022-01-25 06:15:00|19.21|18.91|19.21|18.91|19.24|18.94|19.19|18.89|97
1643091600000|2022-01-25 06:20:00|19.2|18.9|19.2|18.9|19.22|18.92|19.17|18.87|143
1643091900000|2022-01-25 06:25:00|19.21|18.91|19.17|18.87|19.21|18.91|19.16|18.86|77
1643092200000|2022-01-25 06:30:00|19.16|18.86|19.23|18.93|19.23|18.93|19.15|18.85|34
1643092500000|2022-01-25 06:35:00|19.24|18.94|19.17|18.87|19.24|18.94|19.16|18.86|98
1643092800000|2022-01-25 06:40:00|19.16|18.86|19.11|18.81|19.16|18.86|19.1|18.8|64
1643093100000|2022-01-25 06:45:00|19.09|18.79|19.12|18.82|19.13|18.83|19.09|18.79|60
1643093400000|2022-01-25 06:50:00|19.11|18.81|19.1|18.8|19.12|18.82|19.09|18.79|64
1643093700000|2022-01-25 06:55:00|19.09|18.79|19.03|18.73|19.1|18.8|19.03|18.73|81
1643094000000|2022-01-25 07:00:00|19.04|18.74|19|18.7|19.07|18.77|19|18.7|121
1643094300000|2022-01-25 07:05:00|19.01|18.71|18.97|18.67|19.03|18.73|18.96|18.66|169
1643094600000|2022-01-25 07:10:00|18.96|18.66|18.96|18.66|18.97|18.67|18.94|18.64|73
1643094900000|2022-01-25 07:15:00|18.97|18.67|18.99|18.69|19|18.7|18.96|18.66|113
1643095200000|2022-01-25 07:20:00|19|18.7|19.02|18.72|19.02|18.72|18.98|18.68|123
1643095500000|2022-01-25 07:25:00|19.01|18.71|19.06|18.76|19.07|18.77|19|18.7|84
1643095800000|2022-01-25 07:30:00|19.07|18.77|19.12|18.82|19.12|18.82|19.06|18.76|111
1643096100000|2022-01-25 07:35:00|19.11|18.81|19.12|18.82|19.13|18.83|19.08|18.78|113
1643096400000|2022-01-25 07:40:00|19.11|18.81|19.12|18.82|19.14|18.84|19.09|18.79|94
1643096700000|2022-01-25 07:45:00|19.11|18.81|19.09|18.79|19.13|18.83|19.08|18.78|70
1643097000000|2022-01-25 07:50:00|19.08|18.78|19.11|18.81|19.13|18.83|19.07|18.77|56
1643097300000|2022-01-25 07:55:00|19.1|18.8|19.14|18.84|19.15|18.85|19.1|18.8|73
1643097600000|2022-01-25 08:00:00|19.13|18.83|19.28|18.98|19.32|19.02|19.12|18.82|97
1643097900000|2022-01-25 08:05:00|19.27|18.97|19.27|18.97|19.3|19|19.22|18.92|111
1643098200000|2022-01-25 08:10:00|19.26|18.96|19.31|19.01|19.31|19.01|19.26|18.96|94
1643098500000|2022-01-25 08:15:00|19.32|19.02|19.37|19.07|19.4|19.1|19.32|19.02|200
1643098800000|2022-01-25 08:20:00|19.38|19.08|19.28|18.98|19.39|19.09|19.28|18.98|158
1643099100000|2022-01-25 08:25:00|19.29|18.99|19.17|18.87|19.29|18.99|19.15|18.85|141
1643099400000|2022-01-25 08:30:00|19.18|18.88|19.11|18.81|19.2|18.9|19.08|18.78|133
1643099700000|2022-01-25 08:35:00|19.1|18.8|19.11|18.81|19.14|18.84|19.09|18.79|196
1643100000000|2022-01-25 08:40:00|19.12|18.82|19.19|18.89|19.2|18.9|19.12|18.82|96
1643100300000|2022-01-25 08:45:00|19.2|18.9|19.21|18.91|19.22|18.92|19.14|18.84|112
1643100600000|2022-01-25 08:50:00|19.2|18.9|19.15|18.85|19.23|18.93|19.14|18.84|155
1643100900000|2022-01-25 08:55:00|19.16|18.86|19.08|18.78|19.2|18.9|19.08|18.78|185
1643101200000|2022-01-25 09:00:00|19.09|18.79|19.08|18.78|19.09|18.79|19.03|18.73|140
1643101500000|2022-01-25 09:05:00|19.07|18.77|19.14|18.84|19.15|18.85|19.07|18.77|80
1643101800000|2022-01-25 09:10:00|19.15|18.85|19.14|18.84|19.17|18.87|19.09|18.79|120
1643102100000|2022-01-25 09:15:00|19.13|18.83|19.12|18.82|19.18|18.88|19.1|18.8|192
1643102400000|2022-01-25 09:20:00|19.11|18.81|19.21|18.91|19.22|18.92|19.11|18.81|113
1643102700000|2022-01-25 09:25:00|19.2|18.9|19.23|18.93|19.24|18.94|19.19|18.89|196
1643103000000|2022-01-25 09:30:00|19.22|18.92|19.24|18.94|19.25|18.95|19.21|18.91|232
1643103300000|2022-01-25 09:35:00|19.25|18.95|19.24|18.94|19.27|18.97|19.23|18.93|124
1643103600000|2022-01-25 09:40:00|19.25|18.95|19.22|18.92|19.25|18.95|19.21|18.91|140
1643103900000|2022-01-25 09:45:00|19.22|18.92|19.25|18.95|19.26|18.96|19.22|18.92|82
1643104200000|2022-01-25 09:50:00|19.26|18.96|19.37|19.07|19.37|19.07|19.24|18.94|81
1643104500000|2022-01-25 09:55:00|19.36|19.06|19.36|19.06|19.41|19.11|19.35|19.05|105
1643104800000|2022-01-25 10:00:00|19.37|19.07|19.36|19.06|19.4|19.1|19.35|19.05|144
1643105100000|2022-01-25 10:05:00|19.35|19.05|19.48|19.18|19.48|19.18|19.33|19.03|226
1643105400000|2022-01-25 10:10:00|19.49|19.19|19.54|19.24|19.55|19.25|19.46|19.16|152
1643105700000|2022-01-25 10:15:00|19.55|19.25|19.57|19.27|19.65|19.35|19.54|19.24|227
1643106000000|2022-01-25 10:20:00|19.58|19.28|19.51|19.21|19.59|19.29|19.5|19.2|162
1643106300000|2022-01-25 10:25:00|19.5|19.2|19.47|19.17|19.51|19.21|19.44|19.14|116
1643106600000|2022-01-25 10:30:00|19.47|19.17|19.42|19.12|19.49|19.19|19.42|19.12|115
1643106900000|2022-01-25 10:35:00|19.43|19.13|19.37|19.07|19.43|19.13|19.35|19.05|165
1643107200000|2022-01-25 10:40:00|19.38|19.08|19.31|19.01|19.39|19.09|19.31|19.01|120
1643107500000|2022-01-25 10:45:00|19.3|19|19.34|19.04|19.38|19.08|19.3|19|118
1643107800000|2022-01-25 10:50:00|19.33|19.03|19.35|19.05|19.4|19.1|19.32|19.02|191
1643108100000|2022-01-25 10:55:00|19.34|19.04|19.4|19.1|19.42|19.12|19.34|19.04|148
1643108400000|2022-01-25 11:00:00|19.39|19.09|19.47|19.17|19.48|19.18|19.36|19.06|170
1643108700000|2022-01-25 11:05:00|19.46|19.16|19.46|19.16|19.47|19.17|19.42|19.12|111
1643109000000|2022-01-25 11:10:00|19.45|19.15|19.43|19.13|19.47|19.17|19.41|19.11|119
1643109300000|2022-01-25 11:15:00|19.42|19.12|19.37|19.07|19.46|19.16|19.35|19.05|90
1643109600000|2022-01-25 11:20:00|19.38|19.08|19.3|19|19.38|19.08|19.29|18.99|99
1643109900000|2022-01-25 11:25:00|19.29|18.99|19.28|18.98|19.3|19|19.25|18.95|122
1643110200000|2022-01-25 11:30:00|19.27|18.97|19.3|19|19.32|19.02|19.26|18.96|151
1643110500000|2022-01-25 11:35:00|19.29|18.99|19.32|19.02|19.35|19.05|19.29|18.99|176
1643110800000|2022-01-25 11:40:00|19.31|19.01|19.36|19.06|19.36|19.06|19.29|18.99|138
1643111100000|2022-01-25 11:45:00|19.36|19.06|19.41|19.11|19.42|19.12|19.33|19.03|138
1643111400000|2022-01-25 11:50:00|19.42|19.12|19.36|19.06|19.42|19.12|19.36|19.06|81
1643111700000|2022-01-25 11:55:00|19.35|19.05|19.37|19.07|19.41|19.11|19.33|19.03|111
1643112000000|2022-01-25 12:00:00|19.36|19.06|19.34|19.04|19.41|19.11|19.34|19.04|155
1643112300000|2022-01-25 12:05:00|19.35|19.05|19.32|19.02|19.35|19.05|19.31|19.01|88
1643112600000|2022-01-25 12:10:00|19.31|19.01|19.33|19.03|19.34|19.04|19.27|18.97|111
1643112900000|2022-01-25 12:15:00|19.32|19.02|19.36|19.06|19.37|19.07|19.26|18.96|83
1643113200000|2022-01-25 12:20:00|19.37|19.07|19.39|19.09|19.42|19.12|19.36|19.06|107
1643113500000|2022-01-25 12:25:00|19.38|19.08|19.48|19.18|19.51|19.21|19.38|19.08|193
1643113800000|2022-01-25 12:30:00|19.49|19.19|19.54|19.24|19.61|19.31|19.46|19.16|151
1643114100000|2022-01-25 12:35:00|19.53|19.23|19.65|19.35|19.66|19.36|19.53|19.23|153
1643114400000|2022-01-25 12:40:00|19.66|19.36|19.7|19.4|19.73|19.43|19.63|19.33|156
1643114700000|2022-01-25 12:45:00|19.71|19.41|19.56|19.26|19.71|19.41|19.56|19.26|164
1643115000000|2022-01-25 12:50:00|19.55|19.25|19.53|19.23|19.56|19.26|19.49|19.19|97
1643115300000|2022-01-25 12:55:00|19.52|19.22|19.51|19.21|19.56|19.26|19.5|19.2|138
1643115600000|2022-01-25 13:00:00|19.52|19.22|19.53|19.23|19.57|19.27|19.5|19.2|86
1643115900000|2022-01-25 13:05:00|19.54|19.24|19.39|19.09|19.54|19.24|19.39|19.09|170
1643116200000|2022-01-25 13:10:00|19.38|19.08|19.42|19.12|19.43|19.13|19.36|19.06|113
1643116500000|2022-01-25 13:15:00|19.43|19.13|19.47|19.17|19.48|19.18|19.37|19.07|105
1643116800000|2022-01-25 13:20:00|19.46|19.16|19.43|19.13|19.47|19.17|19.4|19.1|98
1643117100000|2022-01-25 13:25:00|19.42|19.12|19.3|19|19.42|19.12|19.28|18.98|73
1643117400000|2022-01-25 13:30:00|19.29|18.99|19.37|19.07|19.37|19.07|19.28|18.98|112
1643117700000|2022-01-25 13:35:00|19.36|19.06|19.4|19.1|19.41|19.11|19.35|19.05|103
1643118000000|2022-01-25 13:40:00|19.39|19.09|19.43|19.13|19.44|19.14|19.38|19.08|49
1643118300000|2022-01-25 13:45:00|19.42|19.12|19.48|19.18|19.48|19.18|19.41|19.11|69
1643118600000|2022-01-25 13:50:00|19.47|19.17|19.45|19.15|19.48|19.18|19.43|19.13|63
1643118900000|2022-01-25 13:55:00|19.44|19.14|19.51|19.21|19.52|19.22|19.43|19.13|92
1643119200000|2022-01-25 14:00:00|19.5|19.2|19.55|19.25|19.55|19.25|19.44|19.14|126
1643119500000|2022-01-25 14:05:00|19.56|19.26|19.61|19.31|19.63|19.33|19.55|19.25|72
1643119800000|2022-01-25 14:10:00|19.62|19.32|19.62|19.32|19.63|19.33|19.58|19.28|111
1643120100000|2022-01-25 14:15:00|19.63|19.33|19.74|19.44|19.74|19.44|19.61|19.31|108
1643120400000|2022-01-25 14:20:00|19.73|19.43|19.77|19.47|19.81|19.51|19.73|19.43|155
1643120700000|2022-01-25 14:25:00|19.76|19.46|19.61|19.31|19.76|19.46|19.61|19.31|127
1643121000000|2022-01-25 14:30:00|19.62|19.32|19.53|19.23|19.65|19.35|19.5|19.2|200
1643121300000|2022-01-25 14:35:00|19.54|19.24|19.74|19.44|19.8|19.5|19.52|19.22|177
1643121600000|2022-01-25 14:40:00|19.73|19.43|19.69|19.39|19.82|19.52|19.65|19.35|223
1643121900000|2022-01-25 14:45:00|19.68|19.38|19.53|19.23|19.68|19.38|19.53|19.23|202
1643122200000|2022-01-25 14:50:00|19.52|19.22|19.32|19.02|19.53|19.23|19.3|19|210
1643122500000|2022-01-25 14:55:00|19.31|19.01|19.3|19|19.36|19.06|19.27|18.97|153
1643122800000|2022-01-25 15:00:00|19.29|18.99|19.21|18.91|19.37|19.07|19.14|18.84|186
1643123100000|2022-01-25 15:05:00|19.2|18.9|19.28|18.98|19.28|18.98|19.18|18.88|158
1643123400000|2022-01-25 15:10:00|19.29|18.99|19.44|19.14|19.45|19.15|19.25|18.95|160
1643123700000|2022-01-25 15:15:00|19.43|19.13|19.44|19.14|19.5|19.2|19.39|19.09|136
1643124000000|2022-01-25 15:20:00|19.43|19.13|19.46|19.16|19.49|19.19|19.35|19.05|138
1643124300000|2022-01-25 15:25:00|19.45|19.15|19.61|19.31|19.61|19.31|19.45|19.15|142
1643124600000|2022-01-25 15:30:00|19.6|19.3|19.54|19.24|19.6|19.3|19.53|19.23|143
1643124900000|2022-01-25 15:35:00|19.55|19.25|19.58|19.28|19.63|19.33|19.48|19.18|181
1643125200000|2022-01-25 15:40:00|19.59|19.29|19.76|19.46|19.77|19.47|19.57|19.27|151
1643125500000|2022-01-25 15:45:00|19.77|19.47|19.85|19.55|19.87|19.57|19.72|19.42|183
1643125800000|2022-01-25 15:50:00|19.84|19.54|19.69|19.39|19.85|19.55|19.68|19.38|176
1643126100000|2022-01-25 15:55:00|19.7|19.4|19.59|19.29|19.7|19.4|19.58|19.28|136
1643126400000|2022-01-25 16:00:00|19.6|19.3|19.69|19.39|19.69|19.39|19.57|19.27|141
1643126700000|2022-01-25 16:05:00|19.7|19.4|19.7|19.4|19.73|19.43|19.64|19.34|121
1643127000000|2022-01-25 16:10:00|19.69|19.39|19.7|19.4|19.75|19.45|19.69|19.39|118
1643127300000|2022-01-25 16:15:00|19.69|19.39|19.81|19.51|19.81|19.51|19.67|19.37|168
1643127600000|2022-01-25 16:20:00|19.8|19.5|19.8|19.5|19.84|19.54|19.8|19.5|149
1643127900000|2022-01-25 16:25:00|19.81|19.51|19.75|19.45|19.83|19.53|19.74|19.44|113
1643128200000|2022-01-25 16:30:00|19.74|19.44|19.7|19.4|19.77|19.47|19.7|19.4|178
1643128500000|2022-01-25 16:35:00|19.71|19.41|19.67|19.37|19.72|19.42|19.64|19.34|114
1643128800000|2022-01-25 16:40:00|19.66|19.36|19.76|19.46|19.77|19.47|19.65|19.35|99
1643129100000|2022-01-25 16:45:00|19.77|19.47|19.78|19.48|19.81|19.51|19.76|19.46|180
1643129400000|2022-01-25 16:50:00|19.77|19.47|19.8|19.5|19.8|19.5|19.75|19.45|112
1643129700000|2022-01-25 16:55:00|19.79|19.49|19.68|19.38|19.8|19.5|19.67|19.37|196
1643130000000|2022-01-25 17:00:00|19.67|19.37|19.7|19.4|19.71|19.41|19.65|19.35|162
1643130300000|2022-01-25 17:05:00|19.71|19.41|19.77|19.47|19.8|19.5|19.71|19.41|167
1643130600000|2022-01-25 17:10:00|19.78|19.48|19.81|19.51|19.82|19.52|19.73|19.43|186
1643130900000|2022-01-25 17:15:00|19.82|19.52|19.81|19.51|19.83|19.53|19.76|19.46|162
1643131200000|2022-01-25 17:20:00|19.8|19.5|19.87|19.57|19.92|19.62|19.8|19.5|177
1643131500000|2022-01-25 17:25:00|19.88|19.58|19.91|19.61|19.92|19.62|19.85|19.55|135
1643131800000|2022-01-25 17:30:00|19.9|19.6|19.83|19.53|19.91|19.61|19.83|19.53|104
1643132100000|2022-01-25 17:35:00|19.84|19.54|19.84|19.54|19.86|19.56|19.83|19.53|127
1643132400000|2022-01-25 17:40:00|19.83|19.53|19.98|19.68|19.98|19.68|19.83|19.53|122
1643132700000|2022-01-25 17:45:00|19.97|19.67|19.85|19.55|20|19.7|19.82|19.52|120
1643133000000|2022-01-25 17:50:00|19.84|19.54|19.85|19.55|19.88|19.58|19.82|19.52|162
1643133300000|2022-01-25 17:55:00|19.84|19.54|19.84|19.54|19.84|19.54|19.77|19.47|95
1643133600000|2022-01-25 18:00:00|19.85|19.55|19.76|19.46|19.85|19.55|19.73|19.43|130
1643133900000|2022-01-25 18:05:00|19.77|19.47|19.75|19.45|19.78|19.48|19.72|19.42|123
1643134200000|2022-01-25 18:10:00|19.74|19.44|19.79|19.49|19.81|19.51|19.74|19.44|152
1643134500000|2022-01-25 18:15:00|19.78|19.48|19.98|19.68|20.08|19.78|19.77|19.47|146
1643134800000|2022-01-25 18:20:00|19.99|19.69|19.94|19.64|20.01|19.71|19.93|19.63|164
1643135100000|2022-01-25 18:25:00|19.93|19.63|19.98|19.68|20.01|19.71|19.92|19.62|190
1643135400000|2022-01-25 18:30:00|19.97|19.67|19.99|19.69|20.02|19.72|19.97|19.67|133
1643135700000|2022-01-25 18:35:00|20|19.7|19.96|19.66|20|19.7|19.94|19.64|177
1643136000000|2022-01-25 18:40:00|19.95|19.65|19.89|19.59|19.96|19.66|19.88|19.58|151
1643136300000|2022-01-25 18:45:00|19.9|19.6|19.93|19.63|19.93|19.63|19.88|19.58|92
1643136600000|2022-01-25 18:50:00|19.94|19.64|19.92|19.62|19.94|19.64|19.9|19.6|75
1643136900000|2022-01-25 18:55:00|19.91|19.61|19.95|19.65|19.97|19.67|19.9|19.6|85
1643137200000|2022-01-25 19:00:00|19.94|19.64|19.91|19.61|19.96|19.66|19.88|19.58|122
1643137500000|2022-01-25 19:05:00|19.9|19.6|19.89|19.59|19.92|19.62|19.88|19.58|104
1643137800000|2022-01-25 19:10:00|19.9|19.6|19.93|19.63|19.94|19.64|19.89|19.59|86
1643138100000|2022-01-25 19:15:00|19.94|19.64|19.93|19.63|19.96|19.66|19.93|19.63|140
1643138400000|2022-01-25 19:20:00|19.94|19.64|19.9|19.6|19.97|19.67|19.89|19.59|100
1643138700000|2022-01-25 19:25:00|19.89|19.59|19.86|19.56|19.9|19.6|19.85|19.55|88
1643139000000|2022-01-25 19:30:00|19.85|19.55|19.73|19.43|19.86|19.56|19.72|19.42|84
1643139300000|2022-01-25 19:35:00|19.74|19.44|19.68|19.38|19.74|19.44|19.65|19.35|111
1643139600000|2022-01-25 19:40:00|19.69|19.39|19.74|19.44|19.75|19.45|19.69|19.39|102
1643139900000|2022-01-25 19:45:00|19.73|19.43|19.73|19.43|19.8|19.5|19.72|19.42|92
1643140200000|2022-01-25 19:50:00|19.72|19.42|19.74|19.44|19.79|19.49|19.72|19.42|105
1643140500000|2022-01-25 19:55:00|19.73|19.43|19.72|19.42|19.78|19.48|19.72|19.42|102
1643140800000|2022-01-25 20:00:00|19.71|19.41|19.67|19.37|19.73|19.43|19.66|19.36|151
1643141100000|2022-01-25 20:05:00|19.66|19.36|19.61|19.31|19.68|19.38|19.59|19.29|150
1643141400000|2022-01-25 20:10:00|19.62|19.32|19.61|19.31|19.63|19.33|19.57|19.27|162
1643141700000|2022-01-25 20:15:00|19.6|19.3|19.69|19.39|19.69|19.39|19.6|19.3|145
1643142000000|2022-01-25 20:20:00|19.68|19.38|19.62|19.32|19.73|19.43|19.62|19.32|115
1643142300000|2022-01-25 20:25:00|19.61|19.31|19.58|19.28|19.66|19.36|19.58|19.28|126
1643142600000|2022-01-25 20:30:00|19.57|19.27|19.55|19.25|19.58|19.28|19.53|19.23|133
1643142900000|2022-01-25 20:35:00|19.56|19.26|19.63|19.33|19.64|19.34|19.54|19.24|146
1643143200000|2022-01-25 20:40:00|19.62|19.32|19.68|19.38|19.7|19.4|19.62|19.32|157
1643143500000|2022-01-25 20:45:00|19.69|19.39|19.66|19.36|19.72|19.42|19.65|19.35|143
1643143800000|2022-01-25 20:50:00|19.65|19.35|19.67|19.37|19.71|19.41|19.63|19.33|97
1643144100000|2022-01-25 20:55:00|19.68|19.38|19.69|19.39|19.73|19.43|19.65|19.35|109
1643144400000|2022-01-25 21:00:00|19.68|19.38|19.64|19.34|19.69|19.39|19.62|19.32|105
1643144700000|2022-01-25 21:05:00|19.63|19.33|19.56|19.26|19.63|19.33|19.54|19.24|98
1643145000000|2022-01-25 21:10:00|19.55|19.25|19.6|19.3|19.65|19.35|19.54|19.24|68
1643145300000|2022-01-25 21:15:00|19.61|19.31|19.54|19.24|19.62|19.32|19.53|19.23|98
1643145600000|2022-01-25 21:20:00|19.53|19.23|19.53|19.23|19.55|19.25|19.51|19.21|83
1643145900000|2022-01-25 21:25:00|19.52|19.22|19.51|19.21|19.53|19.23|19.47|19.17|108
1643146200000|2022-01-25 21:30:00|19.5|19.2|19.5|19.2|19.54|19.24|19.5|19.2|83
1643146500000|2022-01-25 21:35:00|19.49|19.19|19.5|19.2|19.53|19.23|19.46|19.16|108
1643146800000|2022-01-25 21:40:00|19.51|19.21|19.48|19.18|19.53|19.23|19.48|19.18|115
1643147100000|2022-01-25 21:45:00|19.49|19.19|19.49|19.19|19.55|19.25|19.48|19.18|111
1643147400000|2022-01-25 21:50:00|19.48|19.18|19.54|19.24|19.54|19.24|19.44|19.14|81
1643147700000|2022-01-25 21:55:00|19.55|19.25|19.5|19.2|19.55|19.25|19.49|19.19|116
1643148000000|2022-01-25 22:00:00|19.49|19.19|19.58|19.28|19.59|19.29|19.49|19.19|94
1643148300000|2022-01-25 22:05:00|19.59|19.29|19.61|19.31|19.64|19.34|19.59|19.29|67
1643148600000|2022-01-25 22:10:00|19.6|19.3|19.6|19.3|19.62|19.32|19.58|19.28|39
1643148900000|2022-01-25 22:15:00|19.61|19.31|19.53|19.23|19.64|19.34|19.53|19.23|99
1643149200000|2022-01-25 22:20:00|19.54|19.24|19.55|19.25|19.57|19.27|19.51|19.21|100
1643149500000|2022-01-25 22:25:00|19.56|19.26|19.56|19.26|19.58|19.28|19.54|19.24|65
1643149800000|2022-01-25 22:30:00|19.55|19.25|19.57|19.27|19.58|19.28|19.53|19.23|85
1643150100000|2022-01-25 22:35:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|43
1643150400000|2022-01-25 22:40:00|19.55|19.25|19.55|19.25|19.57|19.27|19.55|19.25|51
1643150700000|2022-01-25 22:45:00|19.56|19.26|19.56|19.26|19.58|19.28|19.55|19.25|49
1643151000000|2022-01-25 22:50:00|19.57|19.27|19.58|19.28|19.58|19.28|19.55|19.25|34
1643151300000|2022-01-25 22:55:00|19.57|19.27|19.69|19.39|19.69|19.39|19.55|19.25|84
1643151600000|2022-01-25 23:00:00|19.7|19.4|19.67|19.37|19.72|19.42|19.61|19.31|124
1643151900000|2022-01-25 23:05:00|19.66|19.36|19.67|19.37|19.69|19.39|19.64|19.34|112
1643152200000|2022-01-25 23:10:00|19.66|19.36|19.71|19.41|19.73|19.43|19.64|19.34|107
1643152500000|2022-01-25 23:15:00|19.7|19.4|19.84|19.54|19.85|19.55|19.7|19.4|108
1643152800000|2022-01-25 23:20:00|19.85|19.55|19.84|19.54|19.86|19.56|19.8|19.5|142
1643153100000|2022-01-25 23:25:00|19.85|19.55|19.84|19.54|19.85|19.55|19.79|19.49|99
1643153400000|2022-01-25 23:30:00|19.83|19.53|19.8|19.5|19.84|19.54|19.77|19.47|120
1643153700000|2022-01-25 23:35:00|19.81|19.51|19.86|19.56|19.87|19.57|19.79|19.49|106
1643154000000|2022-01-25 23:40:00|19.87|19.57|19.86|19.56|19.87|19.57|19.82|19.52|148
1643154300000|2022-01-25 23:45:00|19.87|19.57|19.92|19.62|19.95|19.65|19.87|19.57|114
1643154600000|2022-01-25 23:50:00|19.93|19.63|19.87|19.57|19.93|19.63|19.87|19.57|135
1643154900000|2022-01-25 23:55:00|19.88|19.58|19.82|19.52|19.88|19.58|19.78|19.48|142
1643155200000|2022-01-26 00:00:00|19.83|19.53|19.66|19.36|19.85|19.55|19.65|19.35|100
1643155500000|2022-01-26 00:05:00|19.65|19.35|19.67|19.37|19.71|19.41|19.61|19.31|143
1643155800000|2022-01-26 00:10:00|19.66|19.36|19.59|19.29|19.73|19.43|19.59|19.29|146
1643156100000|2022-01-26 00:15:00|19.58|19.28|19.57|19.27|19.65|19.35|19.57|19.27|149
1643156400000|2022-01-26 00:20:00|19.58|19.28|19.68|19.38|19.68|19.38|19.57|19.27|100
1643156700000|2022-01-26 00:25:00|19.69|19.39|19.71|19.41|19.74|19.44|19.64|19.34|161
1643157000000|2022-01-26 00:30:00|19.72|19.42|19.8|19.5|19.8|19.5|19.7|19.4|144
1643157300000|2022-01-26 00:35:00|19.79|19.49|19.79|19.49|19.82|19.52|19.75|19.45|119
1643157600000|2022-01-26 00:40:00|19.8|19.5|19.75|19.45|19.8|19.5|19.74|19.44|123
1643157900000|2022-01-26 00:45:00|19.74|19.44|19.67|19.37|19.75|19.45|19.66|19.36|116
1643158200000|2022-01-26 00:50:00|19.66|19.36|19.65|19.35|19.7|19.4|19.64|19.34|168
1643158500000|2022-01-26 00:55:00|19.66|19.36|19.74|19.44|19.74|19.44|19.62|19.32|126
1643158800000|2022-01-26 01:00:00|19.73|19.43|19.8|19.5|19.81|19.51|19.73|19.43|130
1643159100000|2022-01-26 01:05:00|19.81|19.51|19.74|19.44|19.83|19.53|19.73|19.43|123
1643159400000|2022-01-26 01:10:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|110
1643159700000|2022-01-26 01:15:00|19.73|19.43|19.74|19.44|19.78|19.48|19.71|19.41|121
1643160000000|2022-01-26 01:20:00|19.75|19.45|19.83|19.53|19.84|19.54|19.75|19.45|93
1643160300000|2022-01-26 01:25:00|19.82|19.52|19.85|19.55|19.86|19.56|19.82|19.52|80
1643160600000|2022-01-26 01:30:00|19.84|19.54|19.78|19.48|19.85|19.55|19.78|19.48|110
1643160900000|2022-01-26 01:35:00|19.77|19.47|19.72|19.42|19.78|19.48|19.72|19.42|132
1643161200000|2022-01-26 01:40:00|19.73|19.43|19.75|19.45|19.77|19.47|19.73|19.43|93
1643161500000|2022-01-26 01:45:00|19.76|19.46|19.8|19.5|19.8|19.5|19.75|19.45|97
1643161800000|2022-01-26 01:50:00|19.79|19.49|19.85|19.55|19.86|19.56|19.79|19.49|127
1643162100000|2022-01-26 01:55:00|19.84|19.54|19.83|19.53|19.88|19.58|19.82|19.52|128
1643162400000|2022-01-26 02:00:00|19.82|19.52|19.86|19.56|19.86|19.56|19.81|19.51|95
1643162700000|2022-01-26 02:05:00|19.85|19.55|19.83|19.53|19.87|19.57|19.82|19.52|127
1643163000000|2022-01-26 02:10:00|19.84|19.54|19.91|19.61|19.91|19.61|19.82|19.52|97
1643163300000|2022-01-26 02:15:00|19.9|19.6|19.87|19.57|19.91|19.61|19.85|19.55|100
1643163600000|2022-01-26 02:20:00|19.88|19.58|19.89|19.59|19.91|19.61|19.87|19.57|114
1643163900000|2022-01-26 02:25:00|19.88|19.58|19.89|19.59|19.91|19.61|19.87|19.57|108
1643164200000|2022-01-26 02:30:00|19.9|19.6|19.95|19.65|19.95|19.65|19.89|19.59|124
1643164500000|2022-01-26 02:35:00|19.96|19.66|19.95|19.65|20|19.7|19.94|19.64|130
1643164800000|2022-01-26 02:40:00|19.94|19.64|19.91|19.61|19.96|19.66|19.89|19.59|102
1643165100000|2022-01-26 02:45:00|19.9|19.6|19.82|19.52|19.92|19.62|19.8|19.5|127
1643165400000|2022-01-26 02:50:00|19.81|19.51|19.79|19.49|19.83|19.53|19.78|19.48|81
1643165700000|2022-01-26 02:55:00|19.8|19.5|19.71|19.41|19.81|19.51|19.71|19.41|74
1643166000000|2022-01-26 03:00:00|19.72|19.42|19.75|19.45|19.77|19.47|19.72|19.42|66
1643166300000|2022-01-26 03:05:00|19.76|19.46|19.85|19.55|19.89|19.59|19.74|19.44|138
1643166600000|2022-01-26 03:10:00|19.86|19.56|19.85|19.55|19.87|19.57|19.84|19.54|136
1643166900000|2022-01-26 03:15:00|19.84|19.54|19.84|19.54|19.85|19.55|19.81|19.51|103
1643167200000|2022-01-26 03:20:00|19.85|19.55|19.89|19.59|19.92|19.62|19.85|19.55|171
1643167500000|2022-01-26 03:25:00|19.9|19.6|19.9|19.6|19.92|19.62|19.88|19.58|115
1643167800000|2022-01-26 03:30:00|19.91|19.61|19.96|19.66|20|19.7|19.9|19.6|113
1643168100000|2022-01-26 03:35:00|19.97|19.67|19.99|19.69|20|19.7|19.95|19.65|149
1643168400000|2022-01-26 03:40:00|20|19.7|19.99|19.69|20.01|19.71|19.98|19.68|80
1643168700000|2022-01-26 03:45:00|20|19.7|20.02|19.72|20.03|19.73|19.98|19.68|129
1643169000000|2022-01-26 03:50:00|20.03|19.73|20.02|19.72|20.04|19.74|19.99|19.69|110
1643169300000|2022-01-26 03:55:00|20.03|19.73|19.99|19.69|20.03|19.73|19.98|19.68|97
1643169600000|2022-01-26 04:00:00|19.98|19.68|19.96|19.66|20.01|19.71|19.96|19.66|123
1643169900000|2022-01-26 04:05:00|19.95|19.65|19.96|19.66|19.96|19.66|19.93|19.63|70
1643170200000|2022-01-26 04:10:00|19.95|19.65|19.97|19.67|19.99|19.69|19.95|19.65|137
1643170500000|2022-01-26 04:15:00|19.96|19.66|19.97|19.67|19.99|19.69|19.95|19.65|116
1643170800000|2022-01-26 04:20:00|19.98|19.68|20.05|19.75|20.05|19.75|19.97|19.67|90
1643171100000|2022-01-26 04:25:00|20.04|19.74|20.06|19.76|20.07|19.77|20.03|19.73|103
1643171400000|2022-01-26 04:30:00|20.07|19.77|20.07|19.77|20.08|19.78|20.04|19.74|67
1643171700000|2022-01-26 04:35:00|20.08|19.78|20.13|19.83|20.14|19.84|20.08|19.78|58
1643172000000|2022-01-26 04:40:00|20.12|19.82|20.13|19.83|20.15|19.85|20.11|19.81|44
1643172300000|2022-01-26 04:45:00|20.14|19.84|20.28|19.98|20.3|20|20.13|19.83|114
1643172600000|2022-01-26 04:50:00|20.29|19.99|20.26|19.96|20.29|19.99|20.21|19.91|158
1643172900000|2022-01-26 04:55:00|20.27|19.97|20.26|19.96|20.28|19.98|20.24|19.94|108
1643173200000|2022-01-26 05:00:00|20.25|19.95|20.23|19.93|20.28|19.98|20.23|19.93|45
1643173500000|2022-01-26 05:05:00|20.22|19.92|20.2|19.9|20.23|19.93|20.16|19.86|99
1643173800000|2022-01-26 05:10:00|20.19|19.89|20.17|19.87|20.2|19.9|20.16|19.86|131
1643174100000|2022-01-26 05:15:00|20.16|19.86|20.19|19.89|20.19|19.89|20.16|19.86|74
1643174400000|2022-01-26 05:20:00|20.18|19.88|20.21|19.91|20.21|19.91|20.18|19.88|46
1643174700000|2022-01-26 05:25:00|20.2|19.9|20.2|19.9|20.22|19.92|20.19|19.89|55
1643175000000|2022-01-26 05:30:00|20.21|19.91|20.17|19.87|20.21|19.91|20.15|19.85|67
1643175300000|2022-01-26 05:35:00|20.16|19.86|20.16|19.86|20.17|19.87|20.14|19.84|65
1643175600000|2022-01-26 05:40:00|20.17|19.87|20.17|19.87|20.17|19.87|20.15|19.85|109
1643175900000|2022-01-26 05:45:00|20.16|19.86|20.18|19.88|20.21|19.91|20.15|19.85|99
1643176200000|2022-01-26 05:50:00|20.19|19.89|20.15|19.85|20.21|19.91|20.15|19.85|69
1643176500000|2022-01-26 05:55:00|20.16|19.86|20.16|19.86|20.17|19.87|20.15|19.85|49
1643176800000|2022-01-26 06:00:00|20.15|19.85|20.13|19.83|20.17|19.87|20.12|19.82|89
1643177100000|2022-01-26 06:05:00|20.14|19.84|20.12|19.82|20.15|19.85|20.11|19.81|45
1643177400000|2022-01-26 06:10:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|34
1643177700000|2022-01-26 06:15:00|20.13|19.83|20.17|19.87|20.18|19.88|20.12|19.82|55
1643178000000|2022-01-26 06:20:00|20.18|19.88|20.15|19.85|20.18|19.88|20.14|19.84|98
1643178300000|2022-01-26 06:25:00|20.14|19.84|20.05|19.75|20.15|19.85|20.04|19.74|113
1643178600000|2022-01-26 06:30:00|20.06|19.76|19.98|19.68|20.06|19.76|19.97|19.67|71
1643178900000|2022-01-26 06:35:00|19.97|19.67|19.95|19.65|19.99|19.69|19.95|19.65|61
1643179200000|2022-01-26 06:40:00|19.96|19.66|19.98|19.68|19.99|19.69|19.95|19.65|33
1643179500000|2022-01-26 06:45:00|19.97|19.67|19.9|19.6|19.98|19.68|19.89|19.59|30
1643179800000|2022-01-26 06:50:00|19.91|19.61|19.9|19.6|19.93|19.63|19.87|19.57|88
1643180100000|2022-01-26 06:55:00|19.91|19.61|19.91|19.61|19.92|19.62|19.89|19.59|93
1643180400000|2022-01-26 07:00:00|19.92|19.62|19.89|19.59|19.94|19.64|19.88|19.58|84
1643180700000|2022-01-26 07:05:00|19.88|19.58|19.88|19.58|19.89|19.59|19.85|19.55|99
1643181000000|2022-01-26 07:10:00|19.87|19.57|19.87|19.57|19.9|19.6|19.86|19.56|77
1643181300000|2022-01-26 07:15:00|19.86|19.56|19.92|19.62|19.92|19.62|19.85|19.55|83
1643181600000|2022-01-26 07:20:00|19.91|19.61|19.92|19.62|19.95|19.65|19.91|19.61|40
1643181900000|2022-01-26 07:25:00|19.93|19.63|19.9|19.6|19.93|19.63|19.88|19.58|84
1643182200000|2022-01-26 07:30:00|19.91|19.61|19.97|19.67|19.97|19.67|19.9|19.6|81
1643182500000|2022-01-26 07:35:00|19.98|19.68|20|19.7|20|19.7|19.96|19.66|83
1643182800000|2022-01-26 07:40:00|19.99|19.69|19.98|19.68|20.01|19.71|19.98|19.68|92
1643183100000|2022-01-26 07:45:00|19.99|19.69|19.95|19.65|19.99|19.69|19.95|19.65|41
1643183400000|2022-01-26 07:50:00|19.96|19.66|19.94|19.64|19.96|19.66|19.89|19.59|73
1643183700000|2022-01-26 07:55:00|19.95|19.65|19.92|19.62|19.95|19.65|19.9|19.6|100
1643184000000|2022-01-26 08:00:00|19.93|19.63|20.06|19.76|20.06|19.76|19.92|19.62|92
1643184300000|2022-01-26 08:05:00|20.05|19.75|20.12|19.82|20.13|19.83|20.04|19.74|117
1643184600000|2022-01-26 08:10:00|20.11|19.81|20.07|19.77|20.12|19.82|20.04|19.74|124
1643184900000|2022-01-26 08:15:00|20.06|19.76|20.04|19.74|20.07|19.77|20.04|19.74|139
1643185200000|2022-01-26 08:20:00|20.05|19.75|20.06|19.76|20.08|19.78|20.04|19.74|86
1643185500000|2022-01-26 08:25:00|20.07|19.77|20.11|19.81|20.14|19.84|20.07|19.77|102
1643185800000|2022-01-26 08:30:00|20.12|19.82|20.11|19.81|20.14|19.84|20.1|19.8|116
1643186100000|2022-01-26 08:35:00|20.12|19.82|20.12|19.82|20.15|19.85|20.11|19.81|107
1643186400000|2022-01-26 08:40:00|20.13|19.83|20.09|19.79|20.14|19.84|20.08|19.78|83
1643186700000|2022-01-26 08:45:00|20.08|19.78|20.02|19.72|20.1|19.8|20.01|19.71|79
1643187000000|2022-01-26 08:50:00|20.03|19.73|20.06|19.76|20.08|19.78|20.03|19.73|117
1643187300000|2022-01-26 08:55:00|20.05|19.75|20.07|19.77|20.09|19.79|20.05|19.75|127
1643187600000|2022-01-26 09:00:00|20.08|19.78|20.08|19.78|20.11|19.81|20.06|19.76|111
1643187900000|2022-01-26 09:05:00|20.07|19.77|20.1|19.8|20.11|19.81|20.07|19.77|68
1643188200000|2022-01-26 09:10:00|20.09|19.79|20.1|19.8|20.11|19.81|20.08|19.78|82
1643188500000|2022-01-26 09:15:00|20.09|19.79|20.11|19.81|20.14|19.84|20.09|19.79|89
1643188800000|2022-01-26 09:20:00|20.12|19.82|20.19|19.89|20.23|19.93|20.11|19.81|100
1643189100000|2022-01-26 09:25:00|20.18|19.88|20.1|19.8|20.18|19.88|20.09|19.79|97
1643189400000|2022-01-26 09:30:00|20.09|19.79|20.08|19.78|20.13|19.83|20.06|19.76|58
1643189700000|2022-01-26 09:35:00|20.09|19.79|20.12|19.82|20.13|19.83|20.09|19.79|98
1643190000000|2022-01-26 09:40:00|20.13|19.83|20.13|19.83|20.14|19.84|20.12|19.82|73
1643190300000|2022-01-26 09:45:00|20.12|19.82|20.11|19.81|20.13|19.83|20.08|19.78|116
1643190600000|2022-01-26 09:50:00|20.1|19.8|19.95|19.65|20.11|19.81|19.95|19.65|91
1643190900000|2022-01-26 09:55:00|19.94|19.64|19.99|19.69|20.01|19.71|19.91|19.61|160
1643191200000|2022-01-26 10:00:00|19.98|19.68|20.01|19.71|20.01|19.71|19.91|19.61|120
1643191500000|2022-01-26 10:05:00|20.02|19.72|19.96|19.66|20.02|19.72|19.96|19.66|123
1643191800000|2022-01-26 10:10:00|19.97|19.67|19.97|19.67|20|19.7|19.95|19.65|115
1643192100000|2022-01-26 10:15:00|19.98|19.68|19.98|19.68|20.01|19.71|19.97|19.67|113
1643192400000|2022-01-26 10:20:00|19.99|19.69|20|19.7|20.01|19.71|19.98|19.68|68
1643192700000|2022-01-26 10:25:00|19.99|19.69|20.01|19.71|20.03|19.73|19.99|19.69|99
1643193000000|2022-01-26 10:30:00|20.02|19.72|20.05|19.75|20.05|19.75|20.02|19.72|115
1643193300000|2022-01-26 10:35:00|20.06|19.76|20.05|19.75|20.06|19.76|20.04|19.74|108
1643193600000|2022-01-26 10:40:00|20.06|19.76|20.09|19.79|20.1|19.8|20.05|19.75|140
1643193900000|2022-01-26 10:45:00|20.08|19.78|20.1|19.8|20.14|19.84|20.08|19.78|97
1643194200000|2022-01-26 10:50:00|20.11|19.81|20.13|19.83|20.14|19.84|20.1|19.8|117
1643194500000|2022-01-26 10:55:00|20.14|19.84|20.16|19.86|20.24|19.94|20.13|19.83|128
1643194800000|2022-01-26 11:00:00|20.17|19.87|20.15|19.85|20.29|19.99|20.13|19.83|139
1643195100000|2022-01-26 11:05:00|20.14|19.84|20.13|19.83|20.16|19.86|20.11|19.81|68
1643195400000|2022-01-26 11:10:00|20.12|19.82|20.06|19.76|20.12|19.82|20.05|19.75|131
1643195700000|2022-01-26 11:15:00|20.05|19.75|20.04|19.74|20.07|19.77|20.02|19.72|114
1643196000000|2022-01-26 11:20:00|20.03|19.73|20.04|19.74|20.06|19.76|20.03|19.73|117
1643196300000|2022-01-26 11:25:00|20.05|19.75|20.04|19.74|20.05|19.75|20.01|19.71|84
1643196600000|2022-01-26 11:30:00|20.05|19.75|20.12|19.82|20.14|19.84|20.04|19.74|115
1643196900000|2022-01-26 11:35:00|20.11|19.81|20.1|19.8|20.11|19.81|20.09|19.79|90
1643197200000|2022-01-26 11:40:00|20.11|19.81|20.13|19.83|20.15|19.85|20.09|19.79|111
1643197500000|2022-01-26 11:45:00|20.14|19.84|20.13|19.83|20.15|19.85|20.12|19.82|66
1643197800000|2022-01-26 11:50:00|20.14|19.84|20.17|19.87|20.17|19.87|20.14|19.84|78
1643198100000|2022-01-26 11:55:00|20.18|19.88|20.18|19.88|20.19|19.89|20.15|19.85|87
1643198400000|2022-01-26 12:00:00|20.17|19.87|20.17|19.87|20.19|19.89|20.15|19.85|83
1643198700000|2022-01-26 12:05:00|20.18|19.88|20.25|19.95|20.25|19.95|20.18|19.88|78
1643199000000|2022-01-26 12:10:00|20.24|19.94|20.22|19.92|20.25|19.95|20.21|19.91|107
1643199300000|2022-01-26 12:15:00|20.21|19.91|20.18|19.88|20.22|19.92|20.15|19.85|106
1643199600000|2022-01-26 12:20:00|20.17|19.87|20.13|19.83|20.19|19.89|20.12|19.82|91
1643199900000|2022-01-26 12:25:00|20.12|19.82|20.15|19.85|20.15|19.85|20.12|19.82|103
1643200200000|2022-01-26 12:30:00|20.14|19.84|20.17|19.87|20.17|19.87|20.12|19.82|92
1643200500000|2022-01-26 12:35:00|20.16|19.86|20.2|19.9|20.23|19.93|20.16|19.86|105
1643200800000|2022-01-26 12:40:00|20.21|19.91|20.15|19.85|20.21|19.91|20.14|19.84|91
1643201100000|2022-01-26 12:45:00|20.14|19.84|20.13|19.83|20.15|19.85|20.13|19.83|92
1643201400000|2022-01-26 12:50:00|20.14|19.84|20.21|19.91|20.27|19.97|20.13|19.83|139
1643201700000|2022-01-26 12:55:00|20.2|19.9|20.19|19.89|20.21|19.91|20.19|19.89|146
1643202000000|2022-01-26 13:00:00|20.2|19.9|20.22|19.92|20.23|19.93|20.19|19.89|113
1643202300000|2022-01-26 13:05:00|20.23|19.93|20.3|20|20.32|20.02|20.14|19.84|147
1643202600000|2022-01-26 13:10:00|20.29|19.99|20.19|19.89|20.3|20|20.17|19.87|183
1643202900000|2022-01-26 13:15:00|20.2|19.9|20.2|19.9|20.21|19.91|20.14|19.84|125
1643203200000|2022-01-26 13:20:00|20.21|19.91|20.36|20.06|20.36|20.06|20.18|19.88|110
1643203500000|2022-01-26 13:25:00|20.35|20.05|20.35|20.05|20.37|20.07|20.31|20.01|96
1643203800000|2022-01-26 13:30:00|20.36|20.06|20.33|20.03|20.37|20.07|20.32|20.02|150
1643204100000|2022-01-26 13:35:00|20.32|20.02|20.37|20.07|20.42|20.12|20.32|20.02|142
1643204400000|2022-01-26 13:40:00|20.38|20.08|20.39|20.09|20.4|20.1|20.36|20.06|79
1643204700000|2022-01-26 13:45:00|20.38|20.08|20.53|20.23|20.53|20.23|20.38|20.08|141
1643205000000|2022-01-26 13:50:00|20.52|20.22|20.52|20.22|20.54|20.24|20.49|20.19|137
1643205300000|2022-01-26 13:55:00|20.51|20.21|20.5|20.2|20.52|20.22|20.45|20.15|128
1643205600000|2022-01-26 14:00:00|20.49|20.19|20.54|20.24|20.6|20.3|20.45|20.15|172
1643205900000|2022-01-26 14:05:00|20.53|20.23|20.59|20.29|20.63|20.33|20.53|20.23|99
1643206200000|2022-01-26 14:10:00|20.58|20.28|20.65|20.35|20.68|20.38|20.55|20.25|134
1643206500000|2022-01-26 14:15:00|20.64|20.34|20.62|20.32|20.67|20.37|20.55|20.25|111
1643206800000|2022-01-26 14:20:00|20.61|20.31|20.56|20.26|20.66|20.36|20.56|20.26|140
1643207100000|2022-01-26 14:25:00|20.57|20.27|20.59|20.29|20.62|20.32|20.55|20.25|145
1643207400000|2022-01-26 14:30:00|20.6|20.3|20.45|20.15|20.62|20.32|20.44|20.14|123
1643207700000|2022-01-26 14:35:00|20.44|20.14|20.49|20.19|20.56|20.26|20.42|20.12|150
1643208000000|2022-01-26 14:40:00|20.48|20.18|20.39|20.09|20.5|20.2|20.39|20.09|163
1643208300000|2022-01-26 14:45:00|20.4|20.1|20.5|20.2|20.5|20.2|20.39|20.09|109
1643208600000|2022-01-26 14:50:00|20.51|20.21|20.51|20.21|20.53|20.23|20.48|20.18|61
1643208900000|2022-01-26 14:55:00|20.5|20.2|20.51|20.21|20.52|20.22|20.47|20.17|111
1643209200000|2022-01-26 15:00:00|20.5|20.2|20.57|20.27|20.57|20.27|20.49|20.19|124
1643209500000|2022-01-26 15:05:00|20.56|20.26|20.55|20.25|20.58|20.28|20.53|20.23|96
1643209800000|2022-01-26 15:10:00|20.54|20.24|20.47|20.17|20.55|20.25|20.45|20.15|118
1643210100000|2022-01-26 15:15:00|20.46|20.16|20.5|20.2|20.5|20.2|20.43|20.13|115
1643210400000|2022-01-26 15:20:00|20.49|20.19|20.38|20.08|20.5|20.2|20.38|20.08|182
1643210700000|2022-01-26 15:25:00|20.39|20.09|20.28|19.98|20.39|20.09|20.22|19.92|154
1643211000000|2022-01-26 15:30:00|20.29|19.99|20.36|20.06|20.39|20.09|20.27|19.97|216
1643211300000|2022-01-26 15:35:00|20.37|20.07|20.34|20.04|20.37|20.07|20.33|20.03|136
1643211600000|2022-01-26 15:40:00|20.33|20.03|20.25|19.95|20.35|20.05|20.25|19.95|92
1643211900000|2022-01-26 15:45:00|20.26|19.96|20.2|19.9|20.29|19.99|20.19|19.89|87
1643212200000|2022-01-26 15:50:00|20.19|19.89|20.23|19.93|20.24|19.94|20.18|19.88|109
1643212500000|2022-01-26 15:55:00|20.22|19.92|20.29|19.99|20.3|20|20.19|19.89|114
1643212800000|2022-01-26 16:00:00|20.28|19.98|20.29|19.99|20.31|20.01|20.26|19.96|122
1643213100000|2022-01-26 16:05:00|20.3|20|20.38|20.08|20.4|20.1|20.3|20|89
1643213400000|2022-01-26 16:10:00|20.39|20.09|20.38|20.08|20.41|20.11|20.37|20.07|104
1643213700000|2022-01-26 16:15:00|20.37|20.07|20.33|20.03|20.41|20.11|20.33|20.03|77
1643214000000|2022-01-26 16:20:00|20.34|20.04|20.36|20.06|20.39|20.09|20.33|20.03|81
1643214300000|2022-01-26 16:25:00|20.37|20.07|20.36|20.06|20.38|20.08|20.35|20.05|114
1643214600000|2022-01-26 16:30:00|20.37|20.07|20.34|20.04|20.4|20.1|20.34|20.04|80
1643214900000|2022-01-26 16:35:00|20.33|20.03|20.32|20.02|20.35|20.05|20.29|19.99|100
1643215200000|2022-01-26 16:40:00|20.31|20.01|20.36|20.06|20.38|20.08|20.31|20.01|132
1643215500000|2022-01-26 16:45:00|20.35|20.05|20.35|20.05|20.38|20.08|20.32|20.02|75
1643215800000|2022-01-26 16:50:00|20.36|20.06|20.39|20.09|20.41|20.11|20.33|20.03|64
1643216100000|2022-01-26 16:55:00|20.4|20.1|20.39|20.09|20.42|20.12|20.39|20.09|119
1643216400000|2022-01-26 17:00:00|20.38|20.08|20.41|20.11|20.41|20.11|20.37|20.07|78
1643216700000|2022-01-26 17:05:00|20.42|20.12|20.42|20.12|20.42|20.12|20.4|20.1|61
1643217000000|2022-01-26 17:10:00|20.41|20.11|20.35|20.05|20.42|20.12|20.35|20.05|77
1643217300000|2022-01-26 17:15:00|20.36|20.06|20.29|19.99|20.36|20.06|20.29|19.99|98
1643217600000|2022-01-26 17:20:00|20.3|20|20.29|19.99|20.31|20.01|20.29|19.99|56
1643217900000|2022-01-26 17:25:00|20.3|20|20.33|20.03|20.34|20.04|20.29|19.99|60
1643218200000|2022-01-26 17:30:00|20.34|20.04|20.23|19.93|20.34|20.04|20.23|19.93|128
1643218500000|2022-01-26 17:35:00|20.24|19.94|20.26|19.96|20.29|19.99|20.24|19.94|93
1643218800000|2022-01-26 17:40:00|20.25|19.95|20.28|19.98|20.3|20|20.22|19.92|94
1643219100000|2022-01-26 17:45:00|20.29|19.99|20.27|19.97|20.29|19.99|20.24|19.94|101
1643219400000|2022-01-26 17:50:00|20.26|19.96|20.22|19.92|20.27|19.97|20.22|19.92|53
1643219700000|2022-01-26 17:55:00|20.23|19.93|20.2|19.9|20.23|19.93|20.2|19.9|113
1643220000000|2022-01-26 18:00:00|20.21|19.91|19.99|19.69|20.21|19.91|19.96|19.66|133
1643220300000|2022-01-26 18:05:00|20|19.7|20.06|19.76|20.06|19.76|19.94|19.64|117
1643220600000|2022-01-26 18:10:00|20.05|19.75|20.13|19.83|20.14|19.84|20.05|19.75|113
1643220900000|2022-01-26 18:15:00|20.14|19.84|20.11|19.81|20.17|19.87|20.09|19.79|144
1643221200000|2022-01-26 18:20:00|20.1|19.8|20.08|19.78|20.1|19.8|20.04|19.74|101
1643221500000|2022-01-26 18:25:00|20.09|19.79|20.11|19.81|20.12|19.82|20.06|19.76|117
1643221800000|2022-01-26 18:30:00|20.1|19.8|20.06|19.76|20.13|19.83|20.04|19.74|103
1643222100000|2022-01-26 18:35:00|20.05|19.75|20.09|19.79|20.11|19.81|20.05|19.75|119
1643222400000|2022-01-26 18:40:00|20.08|19.78|20.1|19.8|20.16|19.86|20.07|19.77|107
1643222700000|2022-01-26 18:45:00|20.11|19.81|20.08|19.78|20.12|19.82|20.06|19.76|118
1643223000000|2022-01-26 18:50:00|20.07|19.77|20.39|20.09|20.41|20.11|20.07|19.77|162
1643223300000|2022-01-26 18:55:00|20.38|20.08|20.32|20.02|20.38|20.08|20.21|19.91|191
1643223600000|2022-01-26 19:00:00|20.31|20.01|20.74|20.44|20.82|20.52|20.3|20|273
1643223900000|2022-01-26 19:05:00|20.73|20.43|20.93|20.63|20.98|20.68|20.7|20.4|229
1643224200000|2022-01-26 19:10:00|20.94|20.64|20.25|19.95|20.94|20.64|20.25|19.95|280
1643224500000|2022-01-26 19:15:00|20.26|19.96|20.27|19.97|20.46|20.16|20.13|19.83|297
1643224800000|2022-01-26 19:20:00|20.26|19.96|20.47|20.17|20.48|20.18|20.23|19.93|245
1643225100000|2022-01-26 19:25:00|20.48|20.18|20.61|20.31|20.67|20.37|20.48|20.18|285
1643225400000|2022-01-26 19:30:00|20.62|20.32|20.43|20.13|20.62|20.32|20.38|20.08|280
1643225700000|2022-01-26 19:35:00|20.44|20.14|20.59|20.29|20.62|20.32|20.35|20.05|262
1643226000000|2022-01-26 19:40:00|20.58|20.28|20.38|20.08|20.6|20.3|20.38|20.08|272
1643226300000|2022-01-26 19:45:00|20.37|20.07|20.13|19.83|20.41|20.11|20.13|19.83|275
1643226600000|2022-01-26 19:50:00|20.12|19.82|20.26|19.96|20.28|19.98|20.1|19.8|262
1643226900000|2022-01-26 19:55:00|20.25|19.95|20.19|19.89|20.25|19.95|20.17|19.87|186
1643227200000|2022-01-26 20:00:00|20.18|19.88|19.88|19.58|20.18|19.88|19.85|19.55|224
1643227500000|2022-01-26 20:05:00|19.89|19.59|19.81|19.51|19.99|19.69|19.81|19.51|222
1643227800000|2022-01-26 20:10:00|19.8|19.5|19.79|19.49|19.91|19.61|19.78|19.48|212
1643228100000|2022-01-26 20:15:00|19.78|19.48|19.58|19.28|19.8|19.5|19.58|19.28|218
1643228400000|2022-01-26 20:20:00|19.59|19.29|19.63|19.33|19.65|19.35|19.52|19.22|221
1643228700000|2022-01-26 20:25:00|19.64|19.34|19.86|19.56|19.96|19.66|19.62|19.32|191
1643229000000|2022-01-26 20:30:00|19.87|19.57|19.81|19.51|19.93|19.63|19.81|19.51|172
1643229300000|2022-01-26 20:35:00|19.8|19.5|19.74|19.44|19.84|19.54|19.68|19.38|208
1643229600000|2022-01-26 20:40:00|19.75|19.45|19.78|19.48|19.83|19.53|19.71|19.41|158
1643229900000|2022-01-26 20:45:00|19.77|19.47|19.75|19.45|19.82|19.52|19.7|19.4|171
1643230200000|2022-01-26 20:50:00|19.76|19.46|19.87|19.57|19.87|19.57|19.72|19.42|179
1643230500000|2022-01-26 20:55:00|19.86|19.56|19.83|19.53|19.87|19.57|19.78|19.48|166
1643230800000|2022-01-26 21:00:00|19.82|19.52|19.91|19.61|19.94|19.64|19.81|19.51|120
1643231100000|2022-01-26 21:05:00|19.92|19.62|19.91|19.61|19.95|19.65|19.88|19.58|100
1643231400000|2022-01-26 21:10:00|19.9|19.6|19.86|19.56|19.93|19.63|19.84|19.54|77
1643231700000|2022-01-26 21:15:00|19.85|19.55|19.77|19.47|19.88|19.58|19.76|19.46|165
1643232000000|2022-01-26 21:20:00|19.78|19.48|19.73|19.43|19.78|19.48|19.72|19.42|146
1643232300000|2022-01-26 21:25:00|19.72|19.42|19.87|19.57|19.89|19.59|19.72|19.42|139
1643232600000|2022-01-26 21:30:00|19.86|19.56|19.69|19.39|19.87|19.57|19.69|19.39|113
1643232900000|2022-01-26 21:35:00|19.7|19.4|19.61|19.31|19.72|19.42|19.6|19.3|114
1643233200000|2022-01-26 21:40:00|19.62|19.32|19.6|19.3|19.7|19.4|19.58|19.28|117
1643233500000|2022-01-26 21:45:00|19.61|19.31|19.41|19.11|19.61|19.31|19.4|19.1|140
1643233800000|2022-01-26 21:50:00|19.4|19.1|19.39|19.09|19.48|19.18|19.36|19.06|135
1643234100000|2022-01-26 21:55:00|19.4|19.1|19.38|19.08|19.48|19.18|19.37|19.07|209
1643234400000|2022-01-26 22:00:00|19.37|19.07|19.38|19.08|19.44|19.14|19.33|19.03|102
1643234700000|2022-01-26 22:05:00|19.37|19.07|19.39|19.09|19.43|19.13|19.29|18.99|145
1643235000000|2022-01-26 22:10:00|19.4|19.1|19.34|19.04|19.41|19.11|19.31|19.01|121
1643235300000|2022-01-26 22:15:00|19.33|19.03|19.46|19.16|19.46|19.16|19.33|19.03|96
1643235600000|2022-01-26 22:20:00|19.47|19.17|19.39|19.09|19.47|19.17|19.38|19.08|125
1643235900000|2022-01-26 22:25:00|19.4|19.1|19.43|19.13|19.44|19.14|19.38|19.08|60
1643236200000|2022-01-26 22:30:00|19.42|19.12|19.53|19.23|19.53|19.23|19.42|19.12|88
1643236500000|2022-01-26 22:35:00|19.52|19.22|19.54|19.24|19.55|19.25|19.52|19.22|32
1643236800000|2022-01-26 22:40:00|19.55|19.25|19.54|19.24|19.58|19.28|19.49|19.19|63
1643237100000|2022-01-26 22:45:00|19.55|19.25|19.59|19.29|19.6|19.3|19.54|19.24|76
1643237400000|2022-01-26 22:50:00|19.6|19.3|19.58|19.28|19.6|19.3|19.53|19.23|71
1643237700000|2022-01-26 22:55:00|19.57|19.27|19.59|19.29|19.6|19.3|19.56|19.26|57
1643238000000|2022-01-26 23:00:00|19.6|19.3|19.64|19.34|19.66|19.36|19.55|19.25|113
1643238300000|2022-01-26 23:05:00|19.63|19.33|19.72|19.42|19.72|19.42|19.63|19.33|60
1643238600000|2022-01-26 23:10:00|19.73|19.43|19.82|19.52|19.88|19.58|19.72|19.42|171
1643238900000|2022-01-26 23:15:00|19.83|19.53|19.86|19.56|19.87|19.57|19.8|19.5|132
1643239200000|2022-01-26 23:20:00|19.87|19.57|19.96|19.66|19.97|19.67|19.86|19.56|118
1643239500000|2022-01-26 23:25:00|19.97|19.67|19.94|19.64|19.97|19.67|19.88|19.58|92
1643239800000|2022-01-26 23:30:00|19.95|19.65|19.84|19.54|19.95|19.65|19.84|19.54|148
1643240100000|2022-01-26 23:35:00|19.85|19.55|19.82|19.52|19.9|19.6|19.81|19.51|136
1643240400000|2022-01-26 23:40:00|19.81|19.51|19.89|19.59|19.91|19.61|19.81|19.51|78
1643240700000|2022-01-26 23:45:00|19.9|19.6|19.91|19.61|19.92|19.62|19.88|19.58|87
1643241000000|2022-01-26 23:50:00|19.9|19.6|19.8|19.5|19.91|19.61|19.8|19.5|75
1643241300000|2022-01-26 23:55:00|19.79|19.49|19.82|19.52|19.86|19.56|19.79|19.49|64
1643241600000|2022-01-27 00:00:00|19.83|19.53|19.79|19.49|19.83|19.53|19.66|19.36|144
1643241900000|2022-01-27 00:05:00|19.8|19.5|19.93|19.63|19.94|19.64|19.78|19.48|120
1643242200000|2022-01-27 00:10:00|19.92|19.62|19.91|19.61|19.93|19.63|19.84|19.54|79
1643242500000|2022-01-27 00:15:00|19.92|19.62|19.93|19.63|19.98|19.68|19.89|19.59|112
1643242800000|2022-01-27 00:20:00|19.92|19.62|19.91|19.61|19.95|19.65|19.9|19.6|91
1643243100000|2022-01-27 00:25:00|19.9|19.6|19.88|19.58|19.93|19.63|19.86|19.56|88
1643243400000|2022-01-27 00:30:00|19.87|19.57|19.82|19.52|19.92|19.62|19.8|19.5|100
1643243700000|2022-01-27 00:35:00|19.81|19.51|19.89|19.59|19.91|19.61|19.8|19.5|87
1643244000000|2022-01-27 00:40:00|19.9|19.6|19.9|19.6|19.93|19.63|19.85|19.55|101
1643244300000|2022-01-27 00:45:00|19.89|19.59|19.95|19.65|19.95|19.65|19.88|19.58|81
1643244600000|2022-01-27 00:50:00|19.94|19.64|19.89|19.59|19.96|19.66|19.89|19.59|82
1643244900000|2022-01-27 00:55:00|19.88|19.58|19.98|19.68|19.98|19.68|19.88|19.58|76
1643245200000|2022-01-27 01:00:00|19.97|19.67|19.92|19.62|19.98|19.68|19.91|19.61|99
1643245500000|2022-01-27 01:05:00|19.91|19.61|19.83|19.53|19.91|19.61|19.79|19.49|135
1643245800000|2022-01-27 01:10:00|19.82|19.52|19.83|19.53|19.88|19.58|19.82|19.52|122
1643246100000|2022-01-27 01:15:00|19.84|19.54|19.74|19.44|19.85|19.55|19.73|19.43|95
1643246400000|2022-01-27 01:20:00|19.75|19.45|19.75|19.45|19.75|19.45|19.69|19.39|126
1643246700000|2022-01-27 01:25:00|19.74|19.44|19.74|19.44|19.81|19.51|19.73|19.43|133
1643247000000|2022-01-27 01:30:00|19.75|19.45|19.51|19.21|19.75|19.45|19.51|19.21|136
1643247300000|2022-01-27 01:35:00|19.5|19.2|19.44|19.14|19.54|19.24|19.44|19.14|83
1643247600000|2022-01-27 01:40:00|19.43|19.13|19.49|19.19|19.5|19.2|19.42|19.12|71
1643247900000|2022-01-27 01:45:00|19.48|19.18|19.42|19.12|19.53|19.23|19.42|19.12|111
1643248200000|2022-01-27 01:50:00|19.43|19.13|19.33|19.03|19.46|19.16|19.33|19.03|105
1643248500000|2022-01-27 01:55:00|19.34|19.04|19.31|19.01|19.35|19.05|19.28|18.98|134
1643248800000|2022-01-27 02:00:00|19.3|19|19.24|18.94|19.3|19|19.21|18.91|93
1643249100000|2022-01-27 02:05:00|19.23|18.93|19.16|18.86|19.24|18.94|19.12|18.82|122
1643249400000|2022-01-27 02:10:00|19.15|18.85|19.16|18.86|19.21|18.91|19.13|18.83|105
1643249700000|2022-01-27 02:15:00|19.17|18.87|19.22|18.92|19.26|18.96|19.16|18.86|122
1643250000000|2022-01-27 02:20:00|19.23|18.93|19.16|18.86|19.23|18.93|19.14|18.84|66
1643250300000|2022-01-27 02:25:00|19.15|18.85|19.16|18.86|19.18|18.88|19.1|18.8|136
1643250600000|2022-01-27 02:30:00|19.17|18.87|19.08|18.78|19.18|18.88|19.05|18.75|131
1643250900000|2022-01-27 02:35:00|19.09|18.79|19.14|18.84|19.16|18.86|19.06|18.76|62
1643251200000|2022-01-27 02:40:00|19.13|18.83|19.16|18.86|19.17|18.87|19.13|18.83|74
1643251500000|2022-01-27 02:45:00|19.17|18.87|19.17|18.87|19.19|18.89|19.15|18.85|85
1643251800000|2022-01-27 02:50:00|19.18|18.88|19.18|18.88|19.2|18.9|19.14|18.84|53
1643252100000|2022-01-27 02:55:00|19.17|18.87|19.22|18.92|19.22|18.92|19.14|18.84|60
1643252400000|2022-01-27 03:00:00|19.21|18.91|19.25|18.95|19.28|18.98|19.2|18.9|79
1643252700000|2022-01-27 03:05:00|19.24|18.94|19.34|19.04|19.34|19.04|19.24|18.94|68
1643253000000|2022-01-27 03:10:00|19.35|19.05|19.31|19.01|19.35|19.05|19.31|19.01|89
1643253300000|2022-01-27 03:15:00|19.32|19.02|19.38|19.08|19.39|19.09|19.3|19|63
1643253600000|2022-01-27 03:20:00|19.39|19.09|19.39|19.09|19.42|19.12|19.38|19.08|71
1643253900000|2022-01-27 03:25:00|19.4|19.1|19.45|19.15|19.45|19.15|19.38|19.08|86
1643254200000|2022-01-27 03:30:00|19.46|19.16|19.42|19.12|19.47|19.17|19.41|19.11|77
1643254500000|2022-01-27 03:35:00|19.41|19.11|19.32|19.02|19.42|19.12|19.31|19.01|68
1643254800000|2022-01-27 03:40:00|19.33|19.03|19.13|18.83|19.34|19.04|19.12|18.82|125
1643255100000|2022-01-27 03:45:00|19.12|18.82|19.07|18.77|19.14|18.84|19.06|18.76|70
1643255400000|2022-01-27 03:50:00|19.08|18.78|19.27|18.97|19.27|18.97|19.07|18.77|84
1643255700000|2022-01-27 03:55:00|19.26|18.96|19.25|18.95|19.27|18.97|19.21|18.91|122
1643256000000|2022-01-27 04:00:00|19.24|18.94|19.25|18.95|19.3|19|19.2|18.9|78
1643256300000|2022-01-27 04:05:00|19.24|18.94|19.41|19.11|19.41|19.11|19.23|18.93|70
1643256600000|2022-01-27 04:10:00|19.4|19.1|19.37|19.07|19.46|19.16|19.37|19.07|156
1643256900000|2022-01-27 04:15:00|19.38|19.08|19.38|19.08|19.4|19.1|19.3|19|88
1643257200000|2022-01-27 04:20:00|19.39|19.09|19.23|18.93|19.39|19.09|19.21|18.91|102
1643257500000|2022-01-27 04:25:00|19.22|18.92|19.26|18.96|19.27|18.97|19.19|18.89|86
1643257800000|2022-01-27 04:30:00|19.25|18.95|19.31|19.01|19.34|19.04|19.22|18.92|138
1643258100000|2022-01-27 04:35:00|19.32|19.02|19.37|19.07|19.38|19.08|19.31|19.01|76
1643258400000|2022-01-27 04:40:00|19.38|19.08|19.33|19.03|19.38|19.08|19.32|19.02|104
1643258700000|2022-01-27 04:45:00|19.34|19.04|19.43|19.13|19.44|19.14|19.33|19.03|102
1643259000000|2022-01-27 04:50:00|19.44|19.14|19.45|19.15|19.46|19.16|19.42|19.12|98
1643259300000|2022-01-27 04:55:00|19.46|19.16|19.43|19.13|19.46|19.16|19.42|19.12|84
1643259600000|2022-01-27 05:00:00|19.44|19.14|19.49|19.19|19.5|19.2|19.43|19.13|76
1643259900000|2022-01-27 05:05:00|19.48|19.18|19.48|19.18|19.59|19.29|19.47|19.17|85
1643260200000|2022-01-27 05:10:00|19.47|19.17|19.45|19.15|19.49|19.19|19.44|19.14|73
1643260500000|2022-01-27 05:15:00|19.46|19.16|19.52|19.22|19.54|19.24|19.43|19.13|123
1643260800000|2022-01-27 05:20:00|19.53|19.23|19.53|19.23|19.54|19.24|19.5|19.2|107
1643261100000|2022-01-27 05:25:00|19.52|19.22|19.53|19.23|19.56|19.26|19.51|19.21|102
1643261400000|2022-01-27 05:30:00|19.54|19.24|19.51|19.21|19.57|19.27|19.5|19.2|110
1643261700000|2022-01-27 05:35:00|19.52|19.22|19.45|19.15|19.52|19.22|19.43|19.13|132
1643262000000|2022-01-27 05:40:00|19.44|19.14|19.48|19.18|19.49|19.19|19.41|19.11|101
1643262300000|2022-01-27 05:45:00|19.47|19.17|19.49|19.19|19.51|19.21|19.44|19.14|89
1643262600000|2022-01-27 05:50:00|19.48|19.18|19.45|19.15|19.5|19.2|19.45|19.15|64
1643262900000|2022-01-27 05:55:00|19.46|19.16|19.48|19.18|19.5|19.2|19.45|19.15|110
1643263200000|2022-01-27 06:00:00|19.47|19.17|19.49|19.19|19.51|19.21|19.46|19.16|100
1643263500000|2022-01-27 06:05:00|19.5|19.2|19.5|19.2|19.51|19.21|19.44|19.14|99
1643263800000|2022-01-27 06:10:00|19.49|19.19|19.51|19.21|19.54|19.24|19.49|19.19|125
1643264100000|2022-01-27 06:15:00|19.52|19.22|19.55|19.25|19.55|19.25|19.49|19.19|78
1643264400000|2022-01-27 06:20:00|19.54|19.24|19.52|19.22|19.57|19.27|19.52|19.22|93
1643264700000|2022-01-27 06:25:00|19.53|19.23|19.52|19.22|19.54|19.24|19.51|19.21|67
1643265000000|2022-01-27 06:30:00|19.53|19.23|19.53|19.23|19.54|19.24|19.51|19.21|45
1643265300000|2022-01-27 06:35:00|19.54|19.24|19.64|19.34|19.64|19.34|19.53|19.23|93
1643265600000|2022-01-27 06:40:00|19.63|19.33|19.64|19.34|19.65|19.35|19.63|19.33|84
1643265900000|2022-01-27 06:45:00|19.63|19.33|19.63|19.33|19.64|19.34|19.62|19.32|45
1643266200000|2022-01-27 06:50:00|19.64|19.34|19.64|19.34|19.66|19.36|19.62|19.32|83
1643266500000|2022-01-27 06:55:00|19.63|19.33|19.62|19.32|19.64|19.34|19.61|19.31|80
1643266800000|2022-01-27 07:00:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|87
1643267100000|2022-01-27 07:05:00|19.62|19.32|19.58|19.28|19.63|19.33|19.58|19.28|61
1643267400000|2022-01-27 07:10:00|19.57|19.27|19.51|19.21|19.58|19.28|19.51|19.21|61
1643267700000|2022-01-27 07:15:00|19.52|19.22|19.63|19.33|19.64|19.34|19.51|19.21|92
1643268000000|2022-01-27 07:20:00|19.64|19.34|19.62|19.32|19.64|19.34|19.59|19.29|43
1643268300000|2022-01-27 07:25:00|19.63|19.33|19.63|19.33|19.7|19.4|19.62|19.32|66
1643268600000|2022-01-27 07:30:00|19.64|19.34|19.65|19.35|19.67|19.37|19.62|19.32|48
1643268900000|2022-01-27 07:35:00|19.66|19.36|19.66|19.36|19.67|19.37|19.64|19.34|85
1643269200000|2022-01-27 07:40:00|19.65|19.35|19.66|19.36|19.69|19.39|19.64|19.34|90
1643269500000|2022-01-27 07:45:00|19.65|19.35|19.6|19.3|19.66|19.36|19.59|19.29|60
1643269800000|2022-01-27 07:50:00|19.61|19.31|19.61|19.31|19.63|19.33|19.59|19.29|81
1643270100000|2022-01-27 07:55:00|19.62|19.32|19.56|19.26|19.62|19.32|19.55|19.25|101
1643270400000|2022-01-27 08:00:00|19.57|19.27|19.54|19.24|19.57|19.27|19.53|19.23|80
1643270700000|2022-01-27 08:05:00|19.55|19.25|19.57|19.27|19.59|19.29|19.54|19.24|73
1643271000000|2022-01-27 08:10:00|19.58|19.28|19.59|19.29|19.59|19.29|19.53|19.23|52
1643271300000|2022-01-27 08:15:00|19.58|19.28|19.53|19.23|19.59|19.29|19.51|19.21|90
1643271600000|2022-01-27 08:20:00|19.54|19.24|19.49|19.19|19.55|19.25|19.47|19.17|124
1643271900000|2022-01-27 08:25:00|19.48|19.18|19.47|19.17|19.51|19.21|19.47|19.17|84
1643272200000|2022-01-27 08:30:00|19.46|19.16|19.38|19.08|19.49|19.19|19.38|19.08|87
1643272500000|2022-01-27 08:35:00|19.39|19.09|19.38|19.08|19.41|19.11|19.31|19.01|110
1643272800000|2022-01-27 08:40:00|19.37|19.07|19.48|19.18|19.48|19.18|19.36|19.06|124
1643273100000|2022-01-27 08:45:00|19.47|19.17|19.55|19.25|19.57|19.27|19.47|19.17|111
1643273400000|2022-01-27 08:50:00|19.54|19.24|19.62|19.32|19.63|19.33|19.53|19.23|143
1643273700000|2022-01-27 08:55:00|19.63|19.33|19.72|19.42|19.74|19.44|19.61|19.31|137
1643274000000|2022-01-27 09:00:00|19.73|19.43|19.68|19.38|19.74|19.44|19.64|19.34|119
1643274300000|2022-01-27 09:05:00|19.67|19.37|19.6|19.3|19.68|19.38|19.6|19.3|106
1643274600000|2022-01-27 09:10:00|19.61|19.31|19.68|19.38|19.69|19.39|19.6|19.3|108
1643274900000|2022-01-27 09:15:00|19.69|19.39|19.71|19.41|19.71|19.41|19.64|19.34|107
1643275200000|2022-01-27 09:20:00|19.7|19.4|19.78|19.48|19.78|19.48|19.66|19.36|163
1643275500000|2022-01-27 09:25:00|19.77|19.47|19.76|19.46|19.78|19.48|19.74|19.44|83
1643275800000|2022-01-27 09:30:00|19.75|19.45|19.7|19.4|19.76|19.46|19.7|19.4|69
1643276100000|2022-01-27 09:35:00|19.71|19.41|19.73|19.43|19.75|19.45|19.67|19.37|143
1643276400000|2022-01-27 09:40:00|19.72|19.42|19.74|19.44|19.77|19.47|19.72|19.42|93
1643276700000|2022-01-27 09:45:00|19.75|19.45|19.74|19.44|19.76|19.46|19.73|19.43|88
1643277000000|2022-01-27 09:50:00|19.73|19.43|19.73|19.43|19.75|19.45|19.72|19.42|59
1643277300000|2022-01-27 09:55:00|19.72|19.42|19.7|19.4|19.73|19.43|19.66|19.36|81
1643277600000|2022-01-27 10:00:00|19.69|19.39|19.7|19.4|19.7|19.4|19.65|19.35|56
1643277900000|2022-01-27 10:05:00|19.69|19.39|19.75|19.45|19.76|19.46|19.69|19.39|71
1643278200000|2022-01-27 10:10:00|19.74|19.44|19.73|19.43|19.75|19.45|19.71|19.41|30
1643278500000|2022-01-27 10:15:00|19.74|19.44|19.7|19.4|19.76|19.46|19.7|19.4|31
1643278800000|2022-01-27 10:20:00|19.71|19.41|19.69|19.39|19.74|19.44|19.68|19.38|73
1643279100000|2022-01-27 10:25:00|19.7|19.4|19.66|19.36|19.7|19.4|19.64|19.34|85
1643279400000|2022-01-27 10:30:00|19.65|19.35|19.58|19.28|19.66|19.36|19.56|19.26|76
1643279700000|2022-01-27 10:35:00|19.57|19.27|19.61|19.31|19.61|19.31|19.57|19.27|85
1643280000000|2022-01-27 10:40:00|19.6|19.3|19.56|19.26|19.6|19.3|19.56|19.26|49
1643280300000|2022-01-27 10:45:00|19.55|19.25|19.57|19.27|19.6|19.3|19.55|19.25|33
1643280600000|2022-01-27 10:50:00|19.56|19.26|19.56|19.26|19.57|19.27|19.52|19.22|65
1643280900000|2022-01-27 10:55:00|19.57|19.27|19.59|19.29|19.6|19.3|19.54|19.24|76
1643281200000|2022-01-27 11:00:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|78
1643281500000|2022-01-27 11:05:00|19.64|19.34|19.67|19.37|19.68|19.38|19.63|19.33|54
1643281800000|2022-01-27 11:10:00|19.68|19.38|19.68|19.38|19.69|19.39|19.66|19.36|61
1643282100000|2022-01-27 11:15:00|19.67|19.37|19.69|19.39|19.71|19.41|19.67|19.37|73
1643282400000|2022-01-27 11:20:00|19.68|19.38|19.66|19.36|19.69|19.39|19.65|19.35|53
1643282700000|2022-01-27 11:25:00|19.67|19.37|19.74|19.44|19.75|19.45|19.66|19.36|76
1643283000000|2022-01-27 11:30:00|19.75|19.45|19.77|19.47|19.77|19.47|19.72|19.42|63
1643283300000|2022-01-27 11:35:00|19.78|19.48|19.7|19.4|19.8|19.5|19.69|19.39|73
1643283600000|2022-01-27 11:40:00|19.69|19.39|19.75|19.45|19.78|19.48|19.69|19.39|72
1643283900000|2022-01-27 11:45:00|19.74|19.44|19.72|19.42|19.76|19.46|19.72|19.42|81
1643284200000|2022-01-27 11:50:00|19.73|19.43|19.77|19.47|19.78|19.48|19.72|19.42|47
1643284500000|2022-01-27 11:55:00|19.76|19.46|19.79|19.49|19.8|19.5|19.72|19.42|84
1643284800000|2022-01-27 12:00:00|19.8|19.5|19.83|19.53|19.86|19.56|19.8|19.5|56
1643285100000|2022-01-27 12:05:00|19.82|19.52|19.81|19.51|19.83|19.53|19.79|19.49|64
1643285400000|2022-01-27 12:10:00|19.82|19.52|19.88|19.58|19.88|19.58|19.79|19.49|55
1643285700000|2022-01-27 12:15:00|19.87|19.57|19.85|19.55|19.89|19.59|19.83|19.53|98
1643286000000|2022-01-27 12:20:00|19.84|19.54|19.79|19.49|19.86|19.56|19.79|19.49|67
1643286300000|2022-01-27 12:25:00|19.8|19.5|19.78|19.48|19.8|19.5|19.78|19.48|31
1643286600000|2022-01-27 12:30:00|19.79|19.49|19.71|19.41|19.81|19.51|19.7|19.4|61
1643286900000|2022-01-27 12:35:00|19.7|19.4|19.73|19.43|19.75|19.45|19.69|19.39|84
1643287200000|2022-01-27 12:40:00|19.72|19.42|19.74|19.44|19.75|19.45|19.7|19.4|95
1643287500000|2022-01-27 12:45:00|19.75|19.45|19.77|19.47|19.8|19.5|19.75|19.45|67
1643287800000|2022-01-27 12:50:00|19.76|19.46|19.79|19.49|19.83|19.53|19.76|19.46|74
1643288100000|2022-01-27 12:55:00|19.8|19.5|19.79|19.49|19.82|19.52|19.79|19.49|72
1643288400000|2022-01-27 13:00:00|19.8|19.5|19.84|19.54|19.85|19.55|19.76|19.46|133
1643288700000|2022-01-27 13:05:00|19.83|19.53|19.88|19.58|19.88|19.58|19.83|19.53|99
1643289000000|2022-01-27 13:10:00|19.87|19.57|19.86|19.56|19.88|19.58|19.85|19.55|133
1643289300000|2022-01-27 13:15:00|19.85|19.55|19.88|19.58|19.88|19.58|19.84|19.54|136
1643289600000|2022-01-27 13:20:00|19.87|19.57|19.89|19.59|19.89|19.59|19.86|19.56|77
1643289900000|2022-01-27 13:25:00|19.88|19.58|19.85|19.55|19.9|19.6|19.85|19.55|66
1643290200000|2022-01-27 13:30:00|19.86|19.56|19.8|19.5|19.87|19.57|19.78|19.48|113
1643290500000|2022-01-27 13:35:00|19.79|19.49|19.77|19.47|19.82|19.52|19.73|19.43|125
1643290800000|2022-01-27 13:40:00|19.76|19.46|19.85|19.55|19.86|19.56|19.76|19.46|82
1643291100000|2022-01-27 13:45:00|19.86|19.56|19.94|19.64|19.94|19.64|19.85|19.55|127
1643291400000|2022-01-27 13:50:00|19.95|19.65|19.93|19.63|19.95|19.65|19.91|19.61|59
1643291700000|2022-01-27 13:55:00|19.92|19.62|19.92|19.62|19.93|19.63|19.9|19.6|55
1643292000000|2022-01-27 14:00:00|19.93|19.63|19.96|19.66|19.97|19.67|19.92|19.62|82
1643292300000|2022-01-27 14:05:00|19.95|19.65|19.97|19.67|19.98|19.68|19.93|19.63|101
1643292600000|2022-01-27 14:10:00|19.98|19.68|20.12|19.82|20.12|19.82|19.97|19.67|72
1643292900000|2022-01-27 14:15:00|20.11|19.81|20.17|19.87|20.19|19.89|20.08|19.78|35
1643293200000|2022-01-27 14:20:00|20.16|19.86|20.1|19.8|20.17|19.87|20.09|19.79|95
1643293500000|2022-01-27 14:25:00|20.11|19.81|20.13|19.83|20.14|19.84|20.1|19.8|102
1643293800000|2022-01-27 14:30:00|20.14|19.84|20.14|19.84|20.25|19.95|20.07|19.77|167
1643294100000|2022-01-27 14:35:00|20.13|19.83|20.06|19.76|20.14|19.84|20.02|19.72|152
1643294400000|2022-01-27 14:40:00|20.07|19.77|20.13|19.83|20.19|19.89|20.06|19.76|129
1643294700000|2022-01-27 14:45:00|20.12|19.82|20.12|19.82|20.17|19.87|20.08|19.78|128
1643295000000|2022-01-27 14:50:00|20.13|19.83|20.12|19.82|20.14|19.84|20.1|19.8|150
1643295300000|2022-01-27 14:55:00|20.13|19.83|20.06|19.76|20.13|19.83|20.02|19.72|161
1643295600000|2022-01-27 15:00:00|20.07|19.77|20.12|19.82|20.12|19.82|20.01|19.71|164
1643295900000|2022-01-27 15:05:00|20.11|19.81|20.1|19.8|20.12|19.82|20.08|19.78|130
1643296200000|2022-01-27 15:10:00|20.11|19.81|20.15|19.85|20.16|19.86|20.1|19.8|143
1643296500000|2022-01-27 15:15:00|20.16|19.86|20.11|19.81|20.16|19.86|20.09|19.79|112
1643296800000|2022-01-27 15:20:00|20.1|19.8|20.08|19.78|20.12|19.82|20.07|19.77|121
1643297100000|2022-01-27 15:25:00|20.09|19.79|20.03|19.73|20.09|19.79|20.03|19.73|129
1643297400000|2022-01-27 15:30:00|20.02|19.72|20.03|19.73|20.04|19.74|19.97|19.67|149
1643297700000|2022-01-27 15:35:00|20.02|19.72|19.99|19.69|20.04|19.74|19.98|19.68|122
1643298000000|2022-01-27 15:40:00|20|19.7|20.05|19.75|20.06|19.76|19.99|19.69|114
1643298300000|2022-01-27 15:45:00|20.04|19.74|19.96|19.66|20.05|19.75|19.94|19.64|75
1643298600000|2022-01-27 15:50:00|19.95|19.65|19.9|19.6|19.97|19.67|19.89|19.59|76
1643298900000|2022-01-27 15:55:00|19.91|19.61|19.97|19.67|19.99|19.69|19.91|19.61|91
1643299200000|2022-01-27 16:00:00|19.98|19.68|20|19.7|20|19.7|19.97|19.67|121
1643299500000|2022-01-27 16:05:00|20.01|19.71|19.84|19.54|20.01|19.71|19.82|19.52|130
1643299800000|2022-01-27 16:10:00|19.85|19.55|19.92|19.62|19.94|19.64|19.84|19.54|122
1643300100000|2022-01-27 16:15:00|19.91|19.61|19.91|19.61|19.92|19.62|19.81|19.51|107
1643300400000|2022-01-27 16:20:00|19.92|19.62|19.91|19.61|19.95|19.65|19.89|19.59|74
1643300700000|2022-01-27 16:25:00|19.9|19.6|19.89|19.59|19.91|19.61|19.84|19.54|148
1643301000000|2022-01-27 16:30:00|19.88|19.58|20.03|19.73|20.05|19.75|19.87|19.57|130
1643301300000|2022-01-27 16:35:00|20.02|19.72|19.99|19.69|20.03|19.73|19.96|19.66|72
1643301600000|2022-01-27 16:40:00|19.98|19.68|19.98|19.68|20.09|19.79|19.97|19.67|129
1643301900000|2022-01-27 16:45:00|19.99|19.69|19.93|19.63|20.02|19.72|19.93|19.63|103
1643302200000|2022-01-27 16:50:00|19.94|19.64|19.93|19.63|19.94|19.64|19.91|19.61|106
1643302500000|2022-01-27 16:55:00|19.94|19.64|19.9|19.6|19.94|19.64|19.89|19.59|91
1643302800000|2022-01-27 17:00:00|19.91|19.61|19.91|19.61|19.92|19.62|19.87|19.57|83
1643303100000|2022-01-27 17:05:00|19.9|19.6|19.79|19.49|19.92|19.62|19.79|19.49|118
1643303400000|2022-01-27 17:10:00|19.78|19.48|19.69|19.39|19.78|19.48|19.67|19.37|78
1643303700000|2022-01-27 17:15:00|19.68|19.38|19.65|19.35|19.73|19.43|19.64|19.34|92
1643304000000|2022-01-27 17:20:00|19.66|19.36|19.68|19.38|19.68|19.38|19.64|19.34|69
1643304300000|2022-01-27 17:25:00|19.69|19.39|19.77|19.47|19.77|19.47|19.69|19.39|65
1643304600000|2022-01-27 17:30:00|19.76|19.46|19.72|19.42|19.78|19.48|19.72|19.42|95
1643304900000|2022-01-27 17:35:00|19.71|19.41|19.67|19.37|19.72|19.42|19.64|19.34|98
1643305200000|2022-01-27 17:40:00|19.66|19.36|19.68|19.38|19.71|19.41|19.66|19.36|69
1643305500000|2022-01-27 17:45:00|19.67|19.37|19.7|19.4|19.7|19.4|19.64|19.34|78
1643305800000|2022-01-27 17:50:00|19.71|19.41|19.75|19.45|19.76|19.46|19.71|19.41|49
1643306100000|2022-01-27 17:55:00|19.76|19.46|19.75|19.45|19.79|19.49|19.74|19.44|70
1643306400000|2022-01-27 18:00:00|19.74|19.44|19.63|19.33|19.77|19.47|19.62|19.32|68
1643306700000|2022-01-27 18:05:00|19.64|19.34|19.59|19.29|19.64|19.34|19.56|19.26|98
1643307000000|2022-01-27 18:10:00|19.58|19.28|19.64|19.34|19.64|19.34|19.58|19.28|94
1643307300000|2022-01-27 18:15:00|19.63|19.33|19.65|19.35|19.7|19.4|19.63|19.33|93
1643307600000|2022-01-27 18:20:00|19.66|19.36|19.53|19.23|19.66|19.36|19.53|19.23|66
1643307900000|2022-01-27 18:25:00|19.54|19.24|19.51|19.21|19.57|19.27|19.51|19.21|48
1643308200000|2022-01-27 18:30:00|19.5|19.2|19.53|19.23|19.54|19.24|19.5|19.2|80
1643308500000|2022-01-27 18:35:00|19.52|19.22|19.5|19.2|19.56|19.26|19.5|19.2|97
1643308800000|2022-01-27 18:40:00|19.49|19.19|19.49|19.19|19.53|19.23|19.48|19.18|67
1643309100000|2022-01-27 18:45:00|19.48|19.18|19.5|19.2|19.5|19.2|19.45|19.15|71
1643309400000|2022-01-27 18:50:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|51
1643309700000|2022-01-27 18:55:00|19.5|19.2|19.53|19.23|19.59|19.29|19.49|19.19|100
1643310000000|2022-01-27 19:00:00|19.52|19.22|19.58|19.28|19.61|19.31|19.52|19.22|71
1643310300000|2022-01-27 19:05:00|19.57|19.27|19.57|19.27|19.6|19.3|19.54|19.24|61
1643310600000|2022-01-27 19:10:00|19.58|19.28|19.53|19.23|19.59|19.29|19.53|19.23|70
1643310900000|2022-01-27 19:15:00|19.54|19.24|19.49|19.19|19.54|19.24|19.48|19.18|60
1643311200000|2022-01-27 19:20:00|19.48|19.18|19.39|19.09|19.49|19.19|19.39|19.09|92
1643311500000|2022-01-27 19:25:00|19.38|19.08|19.38|19.08|19.4|19.1|19.37|19.07|73
1643311800000|2022-01-27 19:30:00|19.37|19.07|19.27|18.97|19.43|19.13|19.27|18.97|87
1643312100000|2022-01-27 19:35:00|19.26|18.96|19.27|18.97|19.3|19|19.25|18.95|108
1643312400000|2022-01-27 19:40:00|19.28|18.98|19.41|19.11|19.41|19.11|19.28|18.98|119
1643312700000|2022-01-27 19:45:00|19.42|19.12|19.45|19.15|19.48|19.18|19.4|19.1|110
1643313000000|2022-01-27 19:50:00|19.46|19.16|19.42|19.12|19.46|19.16|19.41|19.11|125
1643313300000|2022-01-27 19:55:00|19.43|19.13|19.46|19.16|19.48|19.18|19.4|19.1|78
1643313600000|2022-01-27 20:00:00|19.47|19.17|19.5|19.2|19.56|19.26|19.47|19.17|76
1643313900000|2022-01-27 20:05:00|19.49|19.19|19.56|19.26|19.62|19.32|19.47|19.17|125
1643314200000|2022-01-27 20:10:00|19.57|19.27|19.36|19.06|19.57|19.27|19.34|19.04|116
1643314500000|2022-01-27 20:15:00|19.37|19.07|19.33|19.03|19.38|19.08|19.28|18.98|103
1643314800000|2022-01-27 20:20:00|19.32|19.02|19.22|18.92|19.34|19.04|19.19|18.89|131
1643315100000|2022-01-27 20:25:00|19.23|18.93|19.23|18.93|19.3|19|19.21|18.91|115
1643315400000|2022-01-27 20:30:00|19.22|18.92|19.13|18.83|19.24|18.94|19.11|18.81|129
1643315700000|2022-01-27 20:35:00|19.14|18.84|19.1|18.8|19.18|18.88|19.08|18.78|111
1643316000000|2022-01-27 20:40:00|19.11|18.81|19.17|18.87|19.2|18.9|19.09|18.79|129
1643316300000|2022-01-27 20:45:00|19.16|18.86|19.22|18.92|19.24|18.94|19.16|18.86|169
1643316600000|2022-01-27 20:50:00|19.21|18.91|19.14|18.84|19.23|18.93|19.13|18.83|142
1643316900000|2022-01-27 20:55:00|19.15|18.85|19.03|18.73|19.15|18.85|19.03|18.73|115
1643317200000|2022-01-27 21:00:00|19.04|18.74|19.09|18.79|19.13|18.83|19.02|18.72|110
1643317500000|2022-01-27 21:05:00|19.1|18.8|19.01|18.71|19.12|18.82|19.01|18.71|134
1643317800000|2022-01-27 21:10:00|19|18.7|18.93|18.63|19.01|18.71|18.93|18.63|92
1643318100000|2022-01-27 21:15:00|18.94|18.64|19.04|18.74|19.09|18.79|18.93|18.63|126
1643318400000|2022-01-27 21:20:00|19.05|18.75|19.12|18.82|19.15|18.85|19.01|18.71|111
1643318700000|2022-01-27 21:25:00|19.13|18.83|19.05|18.75|19.17|18.87|19.04|18.74|107
1643319000000|2022-01-27 21:30:00|19.06|18.76|19.06|18.76|19.11|18.81|19.05|18.75|147
1643319300000|2022-01-27 21:35:00|19.07|18.77|19.07|18.77|19.08|18.78|19.02|18.72|89
1643319600000|2022-01-27 21:40:00|19.08|18.78|19.08|18.78|19.09|18.79|19.04|18.74|67
1643319900000|2022-01-27 21:45:00|19.09|18.79|19.19|18.89|19.2|18.9|19.07|18.77|83
1643320200000|2022-01-27 21:50:00|19.18|18.88|19.09|18.79|19.19|18.89|19.09|18.79|72
1643320500000|2022-01-27 21:55:00|19.08|18.78|19.15|18.85|19.18|18.88|19.08|18.78|76
1643320800000|2022-01-27 22:00:00|19.14|18.84|19.04|18.74|19.15|18.85|19.04|18.74|75
1643321100000|2022-01-27 22:05:00|19.03|18.73|19|18.7|19.03|18.73|18.96|18.66|86
1643321400000|2022-01-27 22:10:00|18.99|18.69|18.89|18.59|19|18.7|18.88|18.58|99
1643321700000|2022-01-27 22:15:00|18.88|18.58|19|18.7|19.01|18.71|18.88|18.58|89
1643322000000|2022-01-27 22:20:00|19.01|18.71|19.04|18.74|19.07|18.77|18.99|18.69|68
1643322300000|2022-01-27 22:25:00|19.03|18.73|19.03|18.73|19.04|18.74|19|18.7|79
1643322600000|2022-01-27 22:30:00|19.04|18.74|19.01|18.71|19.05|18.75|19|18.7|64
1643322900000|2022-01-27 22:35:00|19|18.7|19.28|18.98|19.28|18.98|19|18.7|46
1643323200000|2022-01-27 22:40:00|19.29|18.99|19.4|19.1|19.4|19.1|19.26|18.96|136
1643323500000|2022-01-27 22:45:00|19.41|19.11|19.56|19.26|19.56|19.26|19.41|19.11|158
1643323800000|2022-01-27 22:50:00|19.57|19.27|19.45|19.15|19.57|19.27|19.43|19.13|97
1643324100000|2022-01-27 22:55:00|19.46|19.16|19.3|19|19.46|19.16|19.3|19|97
1643324400000|2022-01-27 23:00:00|19.29|18.99|19.33|19.03|19.37|19.07|19.28|18.98|73
1643324700000|2022-01-27 23:05:00|19.34|19.04|19.5|19.2|19.52|19.22|19.33|19.03|118
1643325000000|2022-01-27 23:10:00|19.51|19.21|19.49|19.19|19.51|19.21|19.4|19.1|89
1643325300000|2022-01-27 23:15:00|19.48|19.18|19.37|19.07|19.49|19.19|19.34|19.04|89
1643325600000|2022-01-27 23:20:00|19.36|19.06|19.33|19.03|19.37|19.07|19.29|18.99|162
1643325900000|2022-01-27 23:25:00|19.32|19.02|19.3|19|19.37|19.07|19.3|19|105
1643326200000|2022-01-27 23:30:00|19.31|19.01|19.38|19.08|19.38|19.08|19.29|18.99|158
1643326500000|2022-01-27 23:35:00|19.37|19.07|19.3|19|19.38|19.08|19.3|19|92
1643326800000|2022-01-27 23:40:00|19.31|19.01|19.39|19.09|19.4|19.1|19.29|18.99|112
1643327100000|2022-01-27 23:45:00|19.4|19.1|19.45|19.15|19.45|19.15|19.38|19.08|84
1643327400000|2022-01-27 23:50:00|19.44|19.14|19.55|19.25|19.56|19.26|19.44|19.14|100
1643327700000|2022-01-27 23:55:00|19.56|19.26|19.55|19.25|19.57|19.27|19.49|19.19|84
1643328000000|2022-01-28 00:00:00|19.56|19.26|19.64|19.34|19.65|19.35|19.51|19.21|152
1643328300000|2022-01-28 00:05:00|19.65|19.35|19.66|19.36|19.71|19.41|19.64|19.34|136
1643328600000|2022-01-28 00:10:00|19.67|19.37|19.62|19.32|19.68|19.38|19.6|19.3|114
1643328900000|2022-01-28 00:15:00|19.63|19.33|19.57|19.27|19.64|19.34|19.54|19.24|77
1643329200000|2022-01-28 00:20:00|19.56|19.26|19.51|19.21|19.57|19.27|19.51|19.21|70
1643329500000|2022-01-28 00:25:00|19.5|19.2|19.5|19.2|19.54|19.24|19.5|19.2|83
1643329800000|2022-01-28 00:30:00|19.51|19.21|19.44|19.14|19.51|19.21|19.44|19.14|106
1643330100000|2022-01-28 00:35:00|19.45|19.15|19.51|19.21|19.51|19.21|19.44|19.14|105
1643330400000|2022-01-28 00:40:00|19.5|19.2|19.41|19.11|19.51|19.21|19.41|19.11|72
1643330700000|2022-01-28 00:45:00|19.4|19.1|19.42|19.12|19.44|19.14|19.39|19.09|99
1643331000000|2022-01-28 00:50:00|19.41|19.11|19.47|19.17|19.47|19.17|19.4|19.1|67
1643331300000|2022-01-28 00:55:00|19.46|19.16|19.57|19.27|19.58|19.28|19.46|19.16|110
1643331600000|2022-01-28 01:00:00|19.58|19.28|19.67|19.37|19.67|19.37|19.56|19.26|68
1643331900000|2022-01-28 01:05:00|19.68|19.38|19.69|19.39|19.74|19.44|19.68|19.38|66
1643332200000|2022-01-28 01:10:00|19.7|19.4|19.73|19.43|19.74|19.44|19.69|19.39|70
1643332500000|2022-01-28 01:15:00|19.74|19.44|19.71|19.41|19.74|19.44|19.65|19.35|74
1643332800000|2022-01-28 01:20:00|19.72|19.42|19.63|19.33|19.73|19.43|19.63|19.33|104
1643333100000|2022-01-28 01:25:00|19.64|19.34|19.53|19.23|19.64|19.34|19.52|19.22|82
1643333400000|2022-01-28 01:30:00|19.52|19.22|19.35|19.05|19.52|19.22|19.34|19.04|112
1643333700000|2022-01-28 01:35:00|19.34|19.04|19.37|19.07|19.37|19.07|19.33|19.03|56
1643334000000|2022-01-28 01:40:00|19.36|19.06|19.39|19.09|19.41|19.11|19.33|19.03|78
1643334300000|2022-01-28 01:45:00|19.4|19.1|19.43|19.13|19.45|19.15|19.39|19.09|100
1643334600000|2022-01-28 01:50:00|19.44|19.14|19.45|19.15|19.46|19.16|19.42|19.12|100
1643334900000|2022-01-28 01:55:00|19.46|19.16|19.44|19.14|19.47|19.17|19.43|19.13|81
1643335200000|2022-01-28 02:00:00|19.45|19.15|19.28|18.98|19.46|19.16|19.28|18.98|132
1643335500000|2022-01-28 02:05:00|19.29|18.99|19.33|19.03|19.34|19.04|19.27|18.97|149
1643335800000|2022-01-28 02:10:00|19.34|19.04|19.35|19.05|19.41|19.11|19.32|19.02|72
1643336100000|2022-01-28 02:15:00|19.36|19.06|19.36|19.06|19.38|19.08|19.3|19|85
1643336400000|2022-01-28 02:20:00|19.37|19.07|19.42|19.12|19.44|19.14|19.36|19.06|100
1643336700000|2022-01-28 02:25:00|19.43|19.13|19.43|19.13|19.44|19.14|19.41|19.11|57
1643337000000|2022-01-28 02:30:00|19.44|19.14|19.45|19.15|19.45|19.15|19.39|19.09|82
1643337300000|2022-01-28 02:35:00|19.44|19.14|19.43|19.13|19.46|19.16|19.4|19.1|64
1643337600000|2022-01-28 02:40:00|19.42|19.12|19.45|19.15|19.46|19.16|19.4|19.1|78
1643337900000|2022-01-28 02:45:00|19.46|19.16|19.49|19.19|19.49|19.19|19.45|19.15|99
1643338200000|2022-01-28 02:50:00|19.5|19.2|19.54|19.24|19.55|19.25|19.49|19.19|77
1643338500000|2022-01-28 02:55:00|19.53|19.23|19.52|19.22|19.56|19.26|19.52|19.22|62
1643338800000|2022-01-28 03:00:00|19.53|19.23|19.6|19.3|19.62|19.32|19.5|19.2|102
1643339100000|2022-01-28 03:05:00|19.59|19.29|19.62|19.32|19.64|19.34|19.59|19.29|130
1643339400000|2022-01-28 03:10:00|19.61|19.31|19.77|19.47|19.79|19.49|19.61|19.31|159
1643339700000|2022-01-28 03:15:00|19.78|19.48|19.7|19.4|19.78|19.48|19.69|19.39|155
1643340000000|2022-01-28 03:20:00|19.71|19.41|19.66|19.36|19.71|19.41|19.66|19.36|90
1643340300000|2022-01-28 03:25:00|19.65|19.35|19.69|19.39|19.69|19.39|19.64|19.34|59
1643340600000|2022-01-28 03:30:00|19.68|19.38|19.64|19.34|19.69|19.39|19.63|19.33|55
1643340900000|2022-01-28 03:35:00|19.63|19.33|19.68|19.38|19.68|19.38|19.63|19.33|80
1643341200000|2022-01-28 03:40:00|19.69|19.39|19.66|19.36|19.7|19.4|19.66|19.36|54
1643341500000|2022-01-28 03:45:00|19.67|19.37|19.66|19.36|19.7|19.4|19.64|19.34|98
1643341800000|2022-01-28 03:50:00|19.65|19.35|19.66|19.36|19.66|19.36|19.63|19.33|56
1643342100000|2022-01-28 03:55:00|19.65|19.35|19.65|19.35|19.68|19.38|19.64|19.34|63
1643342400000|2022-01-28 04:00:00|19.66|19.36|19.71|19.41|19.75|19.45|19.66|19.36|103
1643342700000|2022-01-28 04:05:00|19.72|19.42|19.69|19.39|19.74|19.44|19.68|19.38|92
1643343000000|2022-01-28 04:10:00|19.68|19.38|19.67|19.37|19.7|19.4|19.66|19.36|62
1643343300000|2022-01-28 04:15:00|19.68|19.38|19.68|19.38|19.7|19.4|19.66|19.36|95
1643343600000|2022-01-28 04:20:00|19.67|19.37|19.69|19.39|19.7|19.4|19.67|19.37|53
1643343900000|2022-01-28 04:25:00|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|62
1643344200000|2022-01-28 04:30:00|19.68|19.38|19.7|19.4|19.7|19.4|19.65|19.35|79
1643344500000|2022-01-28 04:35:00|19.69|19.39|19.69|19.39|19.72|19.42|19.68|19.38|99
1643344800000|2022-01-28 04:40:00|19.7|19.4|19.65|19.35|19.7|19.4|19.65|19.35|62
1643345100000|2022-01-28 04:45:00|19.64|19.34|19.61|19.31|19.67|19.37|19.61|19.31|64
1643345400000|2022-01-28 04:50:00|19.62|19.32|19.6|19.3|19.63|19.33|19.57|19.27|67
1643345700000|2022-01-28 04:55:00|19.61|19.31|19.65|19.35|19.66|19.36|19.59|19.29|91
1643346000000|2022-01-28 05:00:00|19.66|19.36|19.67|19.37|19.68|19.38|19.64|19.34|84
1643346300000|2022-01-28 05:05:00|19.66|19.36|19.59|19.29|19.67|19.37|19.58|19.28|74
1643346600000|2022-01-28 05:10:00|19.58|19.28|19.59|19.29|19.63|19.33|19.57|19.27|92
1643346900000|2022-01-28 05:15:00|19.6|19.3|19.63|19.33|19.65|19.35|19.59|19.29|70
1643347200000|2022-01-28 05:20:00|19.64|19.34|19.65|19.35|19.65|19.35|19.62|19.32|96
1643347500000|2022-01-28 05:25:00|19.64|19.34|19.7|19.4|19.7|19.4|19.64|19.34|65
1643347800000|2022-01-28 05:30:00|19.69|19.39|19.72|19.42|19.72|19.42|19.67|19.37|92
1643348100000|2022-01-28 05:35:00|19.73|19.43|19.74|19.44|19.75|19.45|19.68|19.38|90
1643348400000|2022-01-28 05:40:00|19.75|19.45|19.75|19.45|19.76|19.46|19.73|19.43|79
1643348700000|2022-01-28 05:45:00|19.74|19.44|19.69|19.39|19.75|19.45|19.68|19.38|74
1643349000000|2022-01-28 05:50:00|19.7|19.4|19.67|19.37|19.7|19.4|19.67|19.37|58
1643349300000|2022-01-28 05:55:00|19.66|19.36|19.66|19.36|19.68|19.38|19.64|19.34|67
1643349600000|2022-01-28 06:00:00|19.65|19.35|19.75|19.45|19.76|19.46|19.64|19.34|109
1643349900000|2022-01-28 06:05:00|19.74|19.44|19.76|19.46|19.77|19.47|19.72|19.42|109
1643350200000|2022-01-28 06:10:00|19.77|19.47|19.77|19.47|19.77|19.47|19.75|19.45|99
1643350500000|2022-01-28 06:15:00|19.76|19.46|19.77|19.47|19.78|19.48|19.75|19.45|116
1643350800000|2022-01-28 06:20:00|19.76|19.46|19.78|19.48|19.79|19.49|19.75|19.45|80
1643351100000|2022-01-28 06:25:00|19.79|19.49|19.8|19.5|19.8|19.5|19.76|19.46|64
1643351400000|2022-01-28 06:30:00|19.81|19.51|19.83|19.53|19.83|19.53|19.77|19.47|56
1643351700000|2022-01-28 06:35:00|19.84|19.54|19.79|19.49|19.85|19.55|19.79|19.49|62
1643352000000|2022-01-28 06:40:00|19.78|19.48|19.7|19.4|19.79|19.49|19.66|19.36|95
1643352300000|2022-01-28 06:45:00|19.69|19.39|19.67|19.37|19.72|19.42|19.65|19.35|79
1643352600000|2022-01-28 06:50:00|19.68|19.38|19.66|19.36|19.69|19.39|19.64|19.34|109
1643352900000|2022-01-28 06:55:00|19.67|19.37|19.56|19.26|19.68|19.38|19.56|19.26|96
1643353200000|2022-01-28 07:00:00|19.55|19.25|19.54|19.24|19.56|19.26|19.47|19.17|94
1643353500000|2022-01-28 07:05:00|19.53|19.23|19.59|19.29|19.61|19.31|19.53|19.23|101
1643353800000|2022-01-28 07:10:00|19.58|19.28|19.57|19.27|19.58|19.28|19.51|19.21|80
1643354100000|2022-01-28 07:15:00|19.56|19.26|19.62|19.32|19.66|19.36|19.55|19.25|125
1643354400000|2022-01-28 07:20:00|19.63|19.33|19.62|19.32|19.64|19.34|19.59|19.29|62
1643354700000|2022-01-28 07:25:00|19.61|19.31|19.57|19.27|19.63|19.33|19.56|19.26|71
1643355000000|2022-01-28 07:30:00|19.56|19.26|19.47|19.17|19.57|19.27|19.47|19.17|82
1643355300000|2022-01-28 07:35:00|19.48|19.18|19.54|19.24|19.54|19.24|19.47|19.17|101
1643355600000|2022-01-28 07:40:00|19.55|19.25|19.57|19.27|19.58|19.28|19.55|19.25|79
1643355900000|2022-01-28 07:45:00|19.56|19.26|19.54|19.24|19.57|19.27|19.5|19.2|93
1643356200000|2022-01-28 07:50:00|19.53|19.23|19.48|19.18|19.53|19.23|19.48|19.18|44
1643356500000|2022-01-28 07:55:00|19.47|19.17|19.37|19.07|19.47|19.17|19.35|19.05|65
1643356800000|2022-01-28 08:00:00|19.36|19.06|19.38|19.08|19.48|19.18|19.36|19.06|147
1643357100000|2022-01-28 08:05:00|19.39|19.09|19.37|19.07|19.39|19.09|19.36|19.06|81
1643357400000|2022-01-28 08:10:00|19.36|19.06|19.33|19.03|19.42|19.12|19.31|19.01|70
1643357700000|2022-01-28 08:15:00|19.34|19.04|19.27|18.97|19.34|19.04|19.26|18.96|94
1643358000000|2022-01-28 08:20:00|19.28|18.98|19.24|18.94|19.28|18.98|19.19|18.89|93
1643358300000|2022-01-28 08:25:00|19.25|18.95|19.27|18.97|19.28|18.98|19.22|18.92|113
1643358600000|2022-01-28 08:30:00|19.28|18.98|19.25|18.95|19.29|18.99|19.21|18.91|72
1643358900000|2022-01-28 08:35:00|19.26|18.96|19.25|18.95|19.29|18.99|19.23|18.93|93
1643359200000|2022-01-28 08:40:00|19.24|18.94|19.23|18.93|19.27|18.97|19.21|18.91|104
1643359500000|2022-01-28 08:45:00|19.24|18.94|19.23|18.93|19.25|18.95|19.17|18.87|94
1643359800000|2022-01-28 08:50:00|19.24|18.94|19.3|19|19.32|19.02|19.24|18.94|93
1643360100000|2022-01-28 08:55:00|19.31|19.01|19.38|19.08|19.39|19.09|19.3|19|96
1643360400000|2022-01-28 09:00:00|19.37|19.07|19.34|19.04|19.4|19.1|19.33|19.03|98
1643360700000|2022-01-28 09:05:00|19.35|19.05|19.37|19.07|19.37|19.07|19.32|19.02|67
1643361000000|2022-01-28 09:10:00|19.36|19.06|19.47|19.17|19.48|19.18|19.34|19.04|75
1643361300000|2022-01-28 09:15:00|19.46|19.16|19.46|19.16|19.47|19.17|19.43|19.13|57
1643361600000|2022-01-28 09:20:00|19.45|19.15|19.5|19.2|19.55|19.25|19.45|19.15|110
1643361900000|2022-01-28 09:25:00|19.49|19.19|19.48|19.18|19.5|19.2|19.45|19.15|102
1643362200000|2022-01-28 09:30:00|19.47|19.17|19.39|19.09|19.5|19.2|19.38|19.08|105
1643362500000|2022-01-28 09:35:00|19.4|19.1|19.34|19.04|19.4|19.1|19.31|19.01|83
1643362800000|2022-01-28 09:40:00|19.35|19.05|19.3|19|19.36|19.06|19.28|18.98|76
1643363100000|2022-01-28 09:45:00|19.29|18.99|19.35|19.05|19.36|19.06|19.29|18.99|139
1643363400000|2022-01-28 09:50:00|19.36|19.06|19.36|19.06|19.37|19.07|19.32|19.02|146
1643363700000|2022-01-28 09:55:00|19.35|19.05|19.35|19.05|19.41|19.11|19.35|19.05|99
1643364000000|2022-01-28 10:00:00|19.36|19.06|19.36|19.06|19.37|19.07|19.28|18.98|133
1643364300000|2022-01-28 10:05:00|19.35|19.05|19.24|18.94|19.37|19.07|19.21|18.91|150
1643364600000|2022-01-28 10:10:00|19.25|18.95|19.3|19|19.32|19.02|19.23|18.93|118
1643364900000|2022-01-28 10:15:00|19.29|18.99|19.34|19.04|19.35|19.05|19.27|18.97|64
1643365200000|2022-01-28 10:20:00|19.33|19.03|19.39|19.09|19.39|19.09|19.33|19.03|47
1643365500000|2022-01-28 10:25:00|19.38|19.08|19.36|19.06|19.4|19.1|19.36|19.06|93
1643365800000|2022-01-28 10:30:00|19.37|19.07|19.42|19.12|19.42|19.12|19.36|19.06|86
1643366100000|2022-01-28 10:35:00|19.41|19.11|19.36|19.06|19.43|19.13|19.36|19.06|80
1643366400000|2022-01-28 10:40:00|19.35|19.05|19.43|19.13|19.45|19.15|19.35|19.05|119
1643366700000|2022-01-28 10:45:00|19.44|19.14|19.39|19.09|19.45|19.15|19.38|19.08|74
1643367000000|2022-01-28 10:50:00|19.38|19.08|19.32|19.02|19.38|19.08|19.3|19|114
1643367300000|2022-01-28 10:55:00|19.31|19.01|19.36|19.06|19.36|19.06|19.3|19|158
1643367600000|2022-01-28 11:00:00|19.37|19.07|19.31|19.01|19.4|19.1|19.3|19|64
1643367900000|2022-01-28 11:05:00|19.32|19.02|19.29|18.99|19.32|19.02|19.26|18.96|118
1643368200000|2022-01-28 11:10:00|19.28|18.98|19.31|19.01|19.33|19.03|19.28|18.98|84
1643368500000|2022-01-28 11:15:00|19.3|19|19.19|18.89|19.35|19.05|19.19|18.89|89
1643368800000|2022-01-28 11:20:00|19.2|18.9|19.28|18.98|19.28|18.98|19.19|18.89|137
1643369100000|2022-01-28 11:25:00|19.27|18.97|19.24|18.94|19.28|18.98|19.21|18.91|128
1643369400000|2022-01-28 11:30:00|19.23|18.93|19.29|18.99|19.29|18.99|19.22|18.92|141
1643369700000|2022-01-28 11:35:00|19.28|18.98|19.26|18.96|19.33|19.03|19.26|18.96|79
1643370000000|2022-01-28 11:40:00|19.25|18.95|19.27|18.97|19.28|18.98|19.23|18.93|171
1643370300000|2022-01-28 11:45:00|19.28|18.98|19.32|19.02|19.33|19.03|19.27|18.97|101
1643370600000|2022-01-28 11:50:00|19.31|19.01|19.27|18.97|19.33|19.03|19.27|18.97|131
1643370900000|2022-01-28 11:55:00|19.26|18.96|19.33|19.03|19.35|19.05|19.26|18.96|104
1643371200000|2022-01-28 12:00:00|19.34|19.04|19.39|19.09|19.39|19.09|19.27|18.97|114
1643371500000|2022-01-28 12:05:00|19.38|19.08|19.31|19.01|19.39|19.09|19.31|19.01|102
1643371800000|2022-01-28 12:10:00|19.32|19.02|19.34|19.04|19.37|19.07|19.31|19.01|97
1643372100000|2022-01-28 12:15:00|19.33|19.03|19.33|19.03|19.37|19.07|19.31|19.01|141
1643372400000|2022-01-28 12:20:00|19.32|19.02|19.2|18.9|19.33|19.03|19.19|18.89|167
1643372700000|2022-01-28 12:25:00|19.19|18.89|19.23|18.93|19.24|18.94|19.18|18.88|147
1643373000000|2022-01-28 12:30:00|19.22|18.92|19.2|18.9|19.27|18.97|19.19|18.89|145
1643373300000|2022-01-28 12:35:00|19.21|18.91|19.1|18.8|19.22|18.92|19.1|18.8|84
1643373600000|2022-01-28 12:40:00|19.11|18.81|19.08|18.78|19.17|18.87|19.07|18.77|118
1643373900000|2022-01-28 12:45:00|19.07|18.77|19.11|18.81|19.15|18.85|19.06|18.76|133
1643374200000|2022-01-28 12:50:00|19.1|18.8|19.18|18.88|19.19|18.89|19.1|18.8|128
1643374500000|2022-01-28 12:55:00|19.17|18.87|19.22|18.92|19.24|18.94|19.15|18.85|102
1643374800000|2022-01-28 13:00:00|19.23|18.93|19.25|18.95|19.25|18.95|19.18|18.88|104
1643375100000|2022-01-28 13:05:00|19.24|18.94|19.34|19.04|19.34|19.04|19.24|18.94|81
1643375400000|2022-01-28 13:10:00|19.33|19.03|19.32|19.02|19.35|19.05|19.29|18.99|66
1643375700000|2022-01-28 13:15:00|19.33|19.03|19.41|19.11|19.45|19.15|19.32|19.02|99
1643376000000|2022-01-28 13:20:00|19.4|19.1|19.36|19.06|19.41|19.11|19.35|19.05|53
1643376300000|2022-01-28 13:25:00|19.35|19.05|19.31|19.01|19.36|19.06|19.3|19|98
1643376600000|2022-01-28 13:30:00|19.32|19.02|19.58|19.28|19.62|19.32|19.32|19.02|205
1643376900000|2022-01-28 13:35:00|19.59|19.29|19.7|19.4|19.72|19.42|19.59|19.29|215
1643377200000|2022-01-28 13:40:00|19.69|19.39|19.62|19.32|19.7|19.4|19.61|19.31|194
1643377500000|2022-01-28 13:45:00|19.61|19.31|19.6|19.3|19.65|19.35|19.57|19.27|166
1643377800000|2022-01-28 13:50:00|19.59|19.29|19.57|19.27|19.61|19.31|19.52|19.22|185
1643378100000|2022-01-28 13:55:00|19.56|19.26|19.66|19.36|19.68|19.38|19.56|19.26|135
1643378400000|2022-01-28 14:00:00|19.67|19.37|19.71|19.41|19.71|19.41|19.61|19.31|155
1643378700000|2022-01-28 14:05:00|19.72|19.42|19.78|19.48|19.81|19.51|19.69|19.39|162
1643379000000|2022-01-28 14:10:00|19.77|19.47|19.7|19.4|19.79|19.49|19.69|19.39|138
1643379300000|2022-01-28 14:15:00|19.69|19.39|19.71|19.41|19.74|19.44|19.69|19.39|89
1643379600000|2022-01-28 14:20:00|19.7|19.4|19.71|19.41|19.75|19.45|19.7|19.4|118
1643379900000|2022-01-28 14:25:00|19.72|19.42|19.69|19.39|19.72|19.42|19.68|19.38|130
1643380200000|2022-01-28 14:30:00|19.7|19.4|19.56|19.26|19.7|19.4|19.5|19.2|157
1643380500000|2022-01-28 14:35:00|19.55|19.25|19.5|19.2|19.56|19.26|19.49|19.19|162
1643380800000|2022-01-28 14:40:00|19.51|19.21|19.53|19.23|19.55|19.25|19.5|19.2|167
1643381100000|2022-01-28 14:45:00|19.52|19.22|19.54|19.24|19.55|19.25|19.48|19.18|133
1643381400000|2022-01-28 14:50:00|19.55|19.25|19.55|19.25|19.61|19.31|19.53|19.23|95
1643381700000|2022-01-28 14:55:00|19.56|19.26|19.55|19.25|19.59|19.29|19.53|19.23|108
1643382000000|2022-01-28 15:00:00|19.54|19.24|19.61|19.31|19.63|19.33|19.51|19.21|152
1643382300000|2022-01-28 15:05:00|19.62|19.32|19.66|19.36|19.66|19.36|19.59|19.29|107
1643382600000|2022-01-28 15:10:00|19.65|19.35|19.7|19.4|19.73|19.43|19.65|19.35|136
1643382900000|2022-01-28 15:15:00|19.71|19.41|19.75|19.45|19.77|19.47|19.7|19.4|102
1643383200000|2022-01-28 15:20:00|19.76|19.46|19.65|19.35|19.76|19.46|19.63|19.33|118
1643383500000|2022-01-28 15:25:00|19.66|19.36|19.62|19.32|19.67|19.37|19.6|19.3|119
1643383800000|2022-01-28 15:30:00|19.63|19.33|19.6|19.3|19.65|19.35|19.59|19.29|90
1643384100000|2022-01-28 15:35:00|19.61|19.31|19.71|19.41|19.72|19.42|19.61|19.31|153
1643384400000|2022-01-28 15:40:00|19.7|19.4|19.69|19.39|19.72|19.42|19.66|19.36|82
1643384700000|2022-01-28 15:45:00|19.7|19.4|19.75|19.45|19.75|19.45|19.69|19.39|98
1643385000000|2022-01-28 15:50:00|19.74|19.44|19.79|19.49|19.82|19.52|19.74|19.44|94
1643385300000|2022-01-28 15:55:00|19.78|19.48|19.74|19.44|19.79|19.49|19.72|19.42|137
1643385600000|2022-01-28 16:00:00|19.75|19.45|19.77|19.47|19.83|19.53|19.72|19.42|101
1643385900000|2022-01-28 16:05:00|19.76|19.46|19.82|19.52|19.82|19.52|19.76|19.46|135
1643386200000|2022-01-28 16:10:00|19.81|19.51|19.87|19.57|19.93|19.63|19.81|19.51|129
1643386500000|2022-01-28 16:15:00|19.88|19.58|20.01|19.71|20.01|19.71|19.87|19.57|128
1643386800000|2022-01-28 16:20:00|20|19.7|19.9|19.6|20.04|19.74|19.89|19.59|146
1643387100000|2022-01-28 16:25:00|19.91|19.61|19.91|19.61|19.97|19.67|19.9|19.6|114
1643387400000|2022-01-28 16:30:00|19.92|19.62|19.91|19.61|19.94|19.64|19.88|19.58|169
1643387700000|2022-01-28 16:35:00|19.9|19.6|19.99|19.69|20.01|19.71|19.9|19.6|144
1643388000000|2022-01-28 16:40:00|19.98|19.68|19.96|19.66|20.01|19.71|19.96|19.66|111
1643388300000|2022-01-28 16:45:00|19.95|19.65|19.89|19.59|19.95|19.65|19.88|19.58|119
1643388600000|2022-01-28 16:50:00|19.88|19.58|19.86|19.56|19.9|19.6|19.84|19.54|123
1643388900000|2022-01-28 16:55:00|19.87|19.57|19.8|19.5|19.88|19.58|19.79|19.49|61
1643389200000|2022-01-28 17:00:00|19.81|19.51|19.77|19.47|19.84|19.54|19.77|19.47|61
1643389500000|2022-01-28 17:05:00|19.78|19.48|19.82|19.52|19.86|19.56|19.77|19.47|82
1643389800000|2022-01-28 17:10:00|19.81|19.51|19.79|19.49|19.85|19.55|19.78|19.48|79
1643390100000|2022-01-28 17:15:00|19.8|19.5|19.81|19.51|19.85|19.55|19.78|19.48|80
1643390400000|2022-01-28 17:20:00|19.82|19.52|19.72|19.42|19.82|19.52|19.7|19.4|61
1643390700000|2022-01-28 17:25:00|19.71|19.41|19.7|19.4|19.72|19.42|19.69|19.39|86
1643391000000|2022-01-28 17:30:00|19.71|19.41|19.73|19.43|19.75|19.45|19.71|19.41|92
1643391300000|2022-01-28 17:35:00|19.72|19.42|19.72|19.42|19.73|19.43|19.7|19.4|81
1643391600000|2022-01-28 17:40:00|19.71|19.41|19.74|19.44|19.74|19.44|19.71|19.41|52
1643391900000|2022-01-28 17:45:00|19.75|19.45|19.66|19.36|19.75|19.45|19.66|19.36|90
1643392200000|2022-01-28 17:50:00|19.65|19.35|19.56|19.26|19.65|19.35|19.55|19.25|82
1643392500000|2022-01-28 17:55:00|19.55|19.25|19.56|19.26|19.6|19.3|19.55|19.25|68
1643392800000|2022-01-28 18:00:00|19.57|19.27|19.63|19.33|19.65|19.35|19.56|19.26|98
1643393100000|2022-01-28 18:05:00|19.62|19.32|19.63|19.33|19.65|19.35|19.61|19.31|86
1643393400000|2022-01-28 18:10:00|19.62|19.32|19.6|19.3|19.63|19.33|19.59|19.29|65
1643393700000|2022-01-28 18:15:00|19.61|19.31|19.62|19.32|19.65|19.35|19.58|19.28|114
1643394000000|2022-01-28 18:20:00|19.63|19.33|19.55|19.25|19.64|19.34|19.53|19.23|111
1643394300000|2022-01-28 18:25:00|19.56|19.26|19.56|19.26|19.57|19.27|19.51|19.21|121
1643394600000|2022-01-28 18:30:00|19.57|19.27|19.75|19.45|19.81|19.51|19.56|19.26|136
1643394900000|2022-01-28 18:35:00|19.76|19.46|19.69|19.39|19.76|19.46|19.65|19.35|74
1643395200000|2022-01-28 18:40:00|19.68|19.38|19.63|19.33|19.69|19.39|19.61|19.31|102
1643395500000|2022-01-28 18:45:00|19.62|19.32|19.64|19.34|19.65|19.35|19.59|19.29|107
1643395800000|2022-01-28 18:50:00|19.63|19.33|19.64|19.34|19.67|19.37|19.62|19.32|110
1643396100000|2022-01-28 18:55:00|19.63|19.33|19.67|19.37|19.69|19.39|19.63|19.33|83
1643396400000|2022-01-28 19:00:00|19.66|19.36|19.59|19.29|19.71|19.41|19.59|19.29|90
1643396700000|2022-01-28 19:05:00|19.6|19.3|19.58|19.28|19.6|19.3|19.57|19.27|57
1643397000000|2022-01-28 19:10:00|19.57|19.27|19.55|19.25|19.61|19.31|19.54|19.24|75
1643397300000|2022-01-28 19:15:00|19.56|19.26|19.57|19.27|19.58|19.28|19.54|19.24|82
1643397600000|2022-01-28 19:20:00|19.56|19.26|19.55|19.25|19.58|19.28|19.55|19.25|54
1643397900000|2022-01-28 19:25:00|19.56|19.26|19.56|19.26|19.59|19.29|19.55|19.25|91
1643398200000|2022-01-28 19:30:00|19.55|19.25|19.52|19.22|19.55|19.25|19.47|19.17|132
1643398500000|2022-01-28 19:35:00|19.53|19.23|19.66|19.36|19.67|19.37|19.52|19.22|110
1643398800000|2022-01-28 19:40:00|19.67|19.37|19.66|19.36|19.7|19.4|19.66|19.36|108
1643399100000|2022-01-28 19:45:00|19.67|19.37|19.69|19.39|19.7|19.4|19.63|19.33|67
1643399400000|2022-01-28 19:50:00|19.7|19.4|19.68|19.38|19.71|19.41|19.65|19.35|61
1643399700000|2022-01-28 19:55:00|19.67|19.37|19.73|19.43|19.73|19.43|19.67|19.37|109
1643400000000|2022-01-28 20:00:00|19.74|19.44|19.75|19.45|19.82|19.52|19.73|19.43|110
1643400300000|2022-01-28 20:05:00|19.76|19.46|19.74|19.44|19.78|19.48|19.72|19.42|111
1643400600000|2022-01-28 20:10:00|19.73|19.43|19.67|19.37|19.74|19.44|19.66|19.36|113
1643400900000|2022-01-28 20:15:00|19.66|19.36|19.71|19.41|19.72|19.42|19.66|19.36|104
1643401200000|2022-01-28 20:20:00|19.72|19.42|19.74|19.44|19.76|19.46|19.72|19.42|41
1643401500000|2022-01-28 20:25:00|19.75|19.45|19.72|19.42|19.76|19.46|19.71|19.41|82
1643401800000|2022-01-28 20:30:00|19.73|19.43|19.78|19.48|19.79|19.49|19.7|19.4|93
1643402100000|2022-01-28 20:35:00|19.77|19.47|19.8|19.5|19.81|19.51|19.77|19.47|64
1643402400000|2022-01-28 20:40:00|19.81|19.51|19.9|19.6|19.92|19.62|19.8|19.5|133
1643402700000|2022-01-28 20:45:00|19.89|19.59|19.92|19.62|19.94|19.64|19.87|19.57|156
1643403000000|2022-01-28 20:50:00|19.93|19.63|19.91|19.61|19.94|19.64|19.89|19.59|135
1643403300000|2022-01-28 20:55:00|19.9|19.6|19.9|19.6|19.94|19.64|19.88|19.58|103
1643403600000|2022-01-28 21:00:00|19.91|19.61|19.96|19.66|19.99|19.69|19.89|19.59|104
1643403900000|2022-01-28 21:05:00|19.97|19.67|20.06|19.76|20.09|19.79|19.96|19.66|65
1643404200000|2022-01-28 21:10:00|20.05|19.75|20|19.7|20.06|19.76|19.99|19.69|122
1643404500000|2022-01-28 21:15:00|19.99|19.69|20.07|19.77|20.09|19.79|19.99|19.69|95
1643404800000|2022-01-28 21:20:00|20.06|19.76|20.06|19.76|20.08|19.78|20.04|19.74|105
1643405100000|2022-01-28 21:25:00|20.07|19.77|20.08|19.78|20.1|19.8|20.05|19.75|94
1643405400000|2022-01-28 21:30:00|20.09|19.79|20.05|19.75|20.1|19.8|20.05|19.75|85
1643405700000|2022-01-28 21:35:00|20.04|19.74|20.04|19.74|20.05|19.75|20.01|19.71|41
1643406000000|2022-01-28 21:40:00|20.03|19.73|20.06|19.76|20.06|19.76|20.03|19.73|48
1643406300000|2022-01-28 21:45:00|20.07|19.77|20.06|19.76|20.08|19.78|20.05|19.75|34
1643406600000|2022-01-28 21:50:00|20.05|19.75|20|19.7|20.08|19.78|20|19.7|42
1643406900000|2022-01-28 21:55:00|20.01|19.71|19.99|19.69|20.01|19.71|19.98|19.68|55
1643443200000|2022-01-29 08:00:00|20.32|20.02|20.45|20.15|20.46|20.16|20.31|20.01|30
1643443500000|2022-01-29 08:05:00|20.44|20.14|20.49|20.19|20.49|20.19|20.41|20.11|56
1643443800000|2022-01-29 08:10:00|20.5|20.2|20.47|20.17|20.51|20.21|20.47|20.17|72
1643444100000|2022-01-29 08:15:00|20.48|20.18|20.51|20.21|20.53|20.23|20.48|20.18|46
1643444400000|2022-01-29 08:20:00|20.52|20.22|20.5|20.2|20.52|20.22|20.5|20.2|43
1643444700000|2022-01-29 08:25:00|20.51|20.21|20.52|20.22|20.56|20.26|20.5|20.2|50
1643445000000|2022-01-29 08:30:00|20.53|20.23|20.54|20.24|20.54|20.24|20.51|20.21|46
1643445300000|2022-01-29 08:35:00|20.55|20.25|20.52|20.22|20.57|20.27|20.51|20.21|50
1643445600000|2022-01-29 08:40:00|20.53|20.23|20.5|20.2|20.53|20.23|20.49|20.19|40
1643445900000|2022-01-29 08:45:00|20.51|20.21|20.53|20.23|20.54|20.24|20.5|20.2|55
1643446200000|2022-01-29 08:50:00|20.52|20.22|20.49|20.19|20.53|20.23|20.48|20.18|38
1643446500000|2022-01-29 08:55:00|20.5|20.2|20.5|20.2|20.51|20.21|20.49|20.19|41
1643446800000|2022-01-29 09:00:00|20.51|20.21|20.39|20.09|20.51|20.21|20.39|20.09|69
1643447100000|2022-01-29 09:05:00|20.38|20.08|20.44|20.14|20.44|20.14|20.38|20.08|63
1643447400000|2022-01-29 09:10:00|20.43|20.13|20.43|20.13|20.44|20.14|20.4|20.1|39
1643447700000|2022-01-29 09:15:00|20.44|20.14|20.4|20.1|20.45|20.15|20.4|20.1|27
1643448000000|2022-01-29 09:20:00|20.41|20.11|20.43|20.13|20.44|20.14|20.4|20.1|35
1643448300000|2022-01-29 09:25:00|20.44|20.14|20.42|20.12|20.45|20.15|20.42|20.12|32
1643448600000|2022-01-29 09:30:00|20.43|20.13|20.43|20.13|20.44|20.14|20.41|20.11|32
1643448900000|2022-01-29 09:35:00|20.42|20.12|20.43|20.13|20.43|20.13|20.42|20.12|16
1643449200000|2022-01-29 09:40:00|20.44|20.14|20.52|20.22|20.52|20.22|20.43|20.13|51
1643449500000|2022-01-29 09:45:00|20.51|20.21|20.53|20.23|20.53|20.23|20.5|20.2|77
1643449800000|2022-01-29 09:50:00|20.52|20.22|20.52|20.22|20.52|20.22|20.51|20.21|9
1643450100000|2022-01-29 09:55:00|20.51|20.21|20.5|20.2|20.52|20.22|20.49|20.19|42
1643450400000|2022-01-29 10:00:00|20.49|20.19|20.47|20.17|20.5|20.2|20.44|20.14|67
1643450700000|2022-01-29 10:05:00|20.48|20.18|20.46|20.16|20.48|20.18|20.46|20.16|37
1643451000000|2022-01-29 10:10:00|20.45|20.15|20.43|20.13|20.45|20.15|20.39|20.09|15
1643451300000|2022-01-29 10:15:00|20.42|20.12|20.38|20.08|20.43|20.13|20.38|20.08|23
1643451600000|2022-01-29 10:20:00|20.39|20.09|20.37|20.07|20.4|20.1|20.34|20.04|47
1643451900000|2022-01-29 10:25:00|20.38|20.08|20.39|20.09|20.41|20.11|20.38|20.08|49
1643452200000|2022-01-29 10:30:00|20.4|20.1|20.35|20.05|20.4|20.1|20.33|20.03|40
1643452500000|2022-01-29 10:35:00|20.36|20.06|20.36|20.06|20.37|20.07|20.34|20.04|39
1643452800000|2022-01-29 10:40:00|20.35|20.05|20.37|20.07|20.41|20.11|20.35|20.05|39
1643453100000|2022-01-29 10:45:00|20.38|20.08|20.39|20.09|20.39|20.09|20.36|20.06|22
1643453400000|2022-01-29 10:50:00|20.38|20.08|20.38|20.08|20.39|20.09|20.36|20.06|29
1643453700000|2022-01-29 10:55:00|20.37|20.07|20.34|20.04|20.38|20.08|20.33|20.03|88
1643454000000|2022-01-29 11:00:00|20.33|20.03|20.32|20.02|20.34|20.04|20.29|19.99|66
1643454300000|2022-01-29 11:05:00|20.31|20.01|20.34|20.04|20.35|20.05|20.31|20.01|48
1643454600000|2022-01-29 11:10:00|20.33|20.03|20.33|20.03|20.34|20.04|20.29|19.99|39
1643454900000|2022-01-29 11:15:00|20.32|20.02|20.34|20.04|20.36|20.06|20.32|20.02|45
1643455200000|2022-01-29 11:20:00|20.33|20.03|20.32|20.02|20.34|20.04|20.32|20.02|52
1643455500000|2022-01-29 11:25:00|20.33|20.03|20.37|20.07|20.37|20.07|20.32|20.02|63
1643455800000|2022-01-29 11:30:00|20.36|20.06|20.31|20.01|20.36|20.06|20.31|20.01|42
1643456100000|2022-01-29 11:35:00|20.3|20|20.29|19.99|20.31|20.01|20.29|19.99|26
1643456400000|2022-01-29 11:40:00|20.3|20|20.31|20.01|20.31|20.01|20.3|20|18
1643456700000|2022-01-29 11:45:00|20.3|20|20.31|20.01|20.31|20.01|20.29|19.99|20
1643457000000|2022-01-29 11:50:00|20.3|20|20.3|20|20.32|20.02|20.3|20|31
1643457300000|2022-01-29 11:55:00|20.31|20.01|20.32|20.02|20.32|20.02|20.3|20|38
1643457600000|2022-01-29 12:00:00|20.33|20.03|20.37|20.07|20.38|20.08|20.33|20.03|39
1643457900000|2022-01-29 12:05:00|20.36|20.06|20.35|20.05|20.38|20.08|20.34|20.04|45
1643458200000|2022-01-29 12:10:00|20.34|20.04|20.26|19.96|20.35|20.05|20.25|19.95|65
1643458500000|2022-01-29 12:15:00|20.25|19.95|20.3|20|20.3|20|20.24|19.94|26
1643458800000|2022-01-29 12:20:00|20.29|19.99|20.36|20.06|20.36|20.06|20.28|19.98|70
1643459100000|2022-01-29 12:25:00|20.35|20.05|20.39|20.09|20.42|20.12|20.34|20.04|57
1643459400000|2022-01-29 12:30:00|20.38|20.08|20.44|20.14|20.46|20.16|20.36|20.06|46
1643459700000|2022-01-29 12:35:00|20.45|20.15|20.44|20.14|20.45|20.15|20.41|20.11|62
1643460000000|2022-01-29 12:40:00|20.43|20.13|20.43|20.13|20.44|20.14|20.41|20.11|47
1643460300000|2022-01-29 12:45:00|20.42|20.12|20.36|20.06|20.43|20.13|20.36|20.06|83
1643460600000|2022-01-29 12:50:00|20.37|20.07|20.37|20.07|20.39|20.09|20.36|20.06|39
1643460900000|2022-01-29 12:55:00|20.38|20.08|20.39|20.09|20.4|20.1|20.37|20.07|8
1643461200000|2022-01-29 13:00:00|20.38|20.08|20.36|20.06|20.39|20.09|20.35|20.05|57
1643461500000|2022-01-29 13:05:00|20.35|20.05|20.41|20.11|20.41|20.11|20.35|20.05|33
1643461800000|2022-01-29 13:10:00|20.4|20.1|20.38|20.08|20.41|20.11|20.38|20.08|33
1643462100000|2022-01-29 13:15:00|20.37|20.07|20.35|20.05|20.38|20.08|20.33|20.03|75
1643462400000|2022-01-29 13:20:00|20.36|20.06|20.34|20.04|20.36|20.06|20.33|20.03|25
1643462700000|2022-01-29 13:25:00|20.35|20.05|20.34|20.04|20.35|20.05|20.33|20.03|52
1643463000000|2022-01-29 13:30:00|20.33|20.03|20.5|20.2|20.55|20.25|20.33|20.03|116
1643463300000|2022-01-29 13:35:00|20.51|20.21|20.53|20.23|20.56|20.26|20.48|20.18|65
1643463600000|2022-01-29 13:40:00|20.52|20.22|20.52|20.22|20.53|20.23|20.5|20.2|75
1643463900000|2022-01-29 13:45:00|20.51|20.21|20.56|20.26|20.6|20.3|20.51|20.21|86
1643464200000|2022-01-29 13:50:00|20.55|20.25|20.54|20.24|20.56|20.26|20.52|20.22|72
1643464500000|2022-01-29 13:55:00|20.55|20.25|20.56|20.26|20.56|20.26|20.52|20.22|54
1643464800000|2022-01-29 14:00:00|20.55|20.25|20.52|20.22|20.57|20.27|20.52|20.22|64
1643465100000|2022-01-29 14:05:00|20.53|20.23|20.54|20.24|20.56|20.26|20.53|20.23|68
1643465400000|2022-01-29 14:10:00|20.55|20.25|20.49|20.19|20.55|20.25|20.49|20.19|83
1643465700000|2022-01-29 14:15:00|20.5|20.2|20.52|20.22|20.52|20.22|20.48|20.18|81
1643466000000|2022-01-29 14:20:00|20.51|20.21|20.52|20.22|20.54|20.24|20.51|20.21|30
1643466300000|2022-01-29 14:25:00|20.51|20.21|20.5|20.2|20.51|20.21|20.49|20.19|40
1643466600000|2022-01-29 14:30:00|20.51|20.21|20.45|20.15|20.53|20.23|20.44|20.14|87
1643466900000|2022-01-29 14:35:00|20.44|20.14|20.43|20.13|20.46|20.16|20.43|20.13|46
1643467200000|2022-01-29 14:40:00|20.44|20.14|20.43|20.13|20.45|20.15|20.42|20.12|54
1643467500000|2022-01-29 14:45:00|20.42|20.12|20.42|20.12|20.43|20.13|20.41|20.11|37
1643467800000|2022-01-29 14:50:00|20.41|20.11|20.27|19.97|20.42|20.12|20.26|19.96|70
1643468100000|2022-01-29 14:55:00|20.26|19.96|20.17|19.87|20.26|19.96|20.08|19.78|160
1643468400000|2022-01-29 15:00:00|20.16|19.86|20.18|19.88|20.19|19.89|20.03|19.73|153
1643468700000|2022-01-29 15:05:00|20.19|19.89|20.2|19.9|20.21|19.91|20.12|19.82|112
1643469000000|2022-01-29 15:10:00|20.21|19.91|20.18|19.88|20.21|19.91|20.14|19.84|114
1643469300000|2022-01-29 15:15:00|20.19|19.89|20.15|19.85|20.21|19.91|20.15|19.85|85
1643469600000|2022-01-29 15:20:00|20.16|19.86|20.15|19.85|20.21|19.91|20.15|19.85|68
1643469900000|2022-01-29 15:25:00|20.16|19.86|20.18|19.88|20.2|19.9|20.15|19.85|29
1643470200000|2022-01-29 15:30:00|20.17|19.87|20.16|19.86|20.2|19.9|20.15|19.85|81
1643470500000|2022-01-29 15:35:00|20.15|19.85|20.07|19.77|20.17|19.87|20.06|19.76|51
1643470800000|2022-01-29 15:40:00|20.08|19.78|20.1|19.8|20.11|19.81|20.08|19.78|25
1643471100000|2022-01-29 15:45:00|20.11|19.81|20.05|19.75|20.11|19.81|20.05|19.75|65
1643471400000|2022-01-29 15:50:00|20.06|19.76|20.05|19.75|20.07|19.77|19.98|19.68|80
1643471700000|2022-01-29 15:55:00|20.04|19.74|20.09|19.79|20.11|19.81|20.04|19.74|58
1643472000000|2022-01-29 16:00:00|20.08|19.78|20.07|19.77|20.11|19.81|20.05|19.75|68
1643472300000|2022-01-29 16:05:00|20.08|19.78|20.05|19.75|20.1|19.8|20.05|19.75|66
1643472600000|2022-01-29 16:10:00|20.04|19.74|20.02|19.72|20.09|19.79|20.01|19.71|119
1643472900000|2022-01-29 16:15:00|20.03|19.73|20.09|19.79|20.09|19.79|19.98|19.68|93
1643473200000|2022-01-29 16:20:00|20.1|19.8|20.15|19.85|20.17|19.87|20.1|19.8|72
1643473500000|2022-01-29 16:25:00|20.16|19.86|20.18|19.88|20.19|19.89|20.13|19.83|51
1643473800000|2022-01-29 16:30:00|20.17|19.87|20.14|19.84|20.18|19.88|20.13|19.83|72
1643474100000|2022-01-29 16:35:00|20.15|19.85|20.16|19.86|20.16|19.86|20.13|19.83|16
1643474400000|2022-01-29 16:40:00|20.15|19.85|20.16|19.86|20.17|19.87|20.15|19.85|50
1643474700000|2022-01-29 16:45:00|20.17|19.87|20.15|19.85|20.17|19.87|20.13|19.83|39
1643475000000|2022-01-29 16:50:00|20.16|19.86|20.13|19.83|20.17|19.87|20.13|19.83|28
1643475300000|2022-01-29 16:55:00|20.12|19.82|20.23|19.93|20.24|19.94|20.12|19.82|56
1643475600000|2022-01-29 17:00:00|20.22|19.92|20.23|19.93|20.24|19.94|20.2|19.9|48
1643475900000|2022-01-29 17:05:00|20.22|19.92|20.28|19.98|20.3|20|20.22|19.92|53
1643476200000|2022-01-29 17:10:00|20.27|19.97|20.25|19.95|20.27|19.97|20.25|19.95|19
1643476500000|2022-01-29 17:15:00|20.24|19.94|20.18|19.88|20.25|19.95|20.17|19.87|61
1643476800000|2022-01-29 17:20:00|20.17|19.87|20.16|19.86|20.18|19.88|20.15|19.85|20
1643477100000|2022-01-29 17:25:00|20.17|19.87|20.18|19.88|20.19|19.89|20.16|19.86|26
1643477400000|2022-01-29 17:30:00|20.17|19.87|20.15|19.85|20.18|19.88|20.15|19.85|21
1643477700000|2022-01-29 17:35:00|20.14|19.84|20.2|19.9|20.2|19.9|20.14|19.84|77
1643478000000|2022-01-29 17:40:00|20.21|19.91|20.21|19.91|20.21|19.91|20.19|19.89|37
1643478300000|2022-01-29 17:45:00|20.2|19.9|20.2|19.9|20.21|19.91|20.18|19.88|37
1643478600000|2022-01-29 17:50:00|20.21|19.91|20.17|19.87|20.23|19.93|20.17|19.87|65
1643478900000|2022-01-29 17:55:00|20.16|19.86|20.16|19.86|20.17|19.87|20.13|19.83|43
1643479200000|2022-01-29 18:00:00|20.15|19.85|20.18|19.88|20.19|19.89|20.15|19.85|70
1643479500000|2022-01-29 18:05:00|20.17|19.87|20.16|19.86|20.19|19.89|20.15|19.85|28
1643479800000|2022-01-29 18:10:00|20.17|19.87|20.13|19.83|20.17|19.87|20.12|19.82|31
1643480100000|2022-01-29 18:15:00|20.12|19.82|20.15|19.85|20.17|19.87|20.12|19.82|50
1643480400000|2022-01-29 18:20:00|20.14|19.84|20.15|19.85|20.16|19.86|20.13|19.83|34
1643480700000|2022-01-29 18:25:00|20.16|19.86|20.12|19.82|20.16|19.86|20.12|19.82|37
1643481000000|2022-01-29 18:30:00|20.13|19.83|20.12|19.82|20.14|19.84|20.11|19.81|42
1643481300000|2022-01-29 18:35:00|20.13|19.83|20.08|19.78|20.13|19.83|20.08|19.78|12
1643481600000|2022-01-29 18:40:00|20.07|19.77|20.08|19.78|20.08|19.78|20.05|19.75|42
1643481900000|2022-01-29 18:45:00|20.09|19.79|20.2|19.9|20.22|19.92|20.07|19.77|104
1643482200000|2022-01-29 18:50:00|20.21|19.91|20.22|19.92|20.24|19.94|20.2|19.9|88
1643482500000|2022-01-29 18:55:00|20.23|19.93|20.2|19.9|20.24|19.94|20.19|19.89|40
1643482800000|2022-01-29 19:00:00|20.19|19.89|20.18|19.88|20.2|19.9|20.17|19.87|74
1643483100000|2022-01-29 19:05:00|20.19|19.89|20.22|19.92|20.23|19.93|20.19|19.89|40
1643483400000|2022-01-29 19:10:00|20.23|19.93|20.23|19.93|20.25|19.95|20.22|19.92|23
1643483700000|2022-01-29 19:15:00|20.24|19.94|20.27|19.97|20.28|19.98|20.24|19.94|36
1643484000000|2022-01-29 19:20:00|20.26|19.96|20.24|19.94|20.27|19.97|20.22|19.92|39
1643484300000|2022-01-29 19:25:00|20.25|19.95|20.24|19.94|20.26|19.96|20.23|19.93|52
1643484600000|2022-01-29 19:30:00|20.25|19.95|20.27|19.97|20.28|19.98|20.22|19.92|51
1643484900000|2022-01-29 19:35:00|20.26|19.96|20.26|19.96|20.28|19.98|20.26|19.96|25
1643485200000|2022-01-29 19:40:00|20.27|19.97|20.26|19.96|20.27|19.97|20.26|19.96|30
1643485500000|2022-01-29 19:45:00|20.25|19.95|20.25|19.95|20.27|19.97|20.24|19.94|35
1643485800000|2022-01-29 19:50:00|20.26|19.96|20.23|19.93|20.27|19.97|20.21|19.91|20
1643486100000|2022-01-29 19:55:00|20.24|19.94|20.21|19.91|20.24|19.94|20.2|19.9|36
1643486400000|2022-01-29 20:00:00|20.22|19.92|20.23|19.93|20.23|19.93|20.2|19.9|44
1643486700000|2022-01-29 20:05:00|20.24|19.94|20.27|19.97|20.27|19.97|20.24|19.94|46
1643487000000|2022-01-29 20:10:00|20.28|19.98|20.23|19.93|20.28|19.98|20.23|19.93|26
1643487300000|2022-01-29 20:15:00|20.24|19.94|20.17|19.87|20.24|19.94|20.17|19.87|28
1643487600000|2022-01-29 20:20:00|20.18|19.88|20.17|19.87|20.18|19.88|20.16|19.86|30
1643487900000|2022-01-29 20:25:00|20.16|19.86|20.24|19.94|20.26|19.96|20.12|19.82|65
1643488200000|2022-01-29 20:30:00|20.25|19.95|20.41|20.11|20.47|20.17|20.24|19.94|179
1643488500000|2022-01-29 20:35:00|20.42|20.12|20.43|20.13|20.45|20.15|20.37|20.07|86
1643488800000|2022-01-29 20:40:00|20.44|20.14|20.39|20.09|20.44|20.14|20.38|20.08|74
1643489100000|2022-01-29 20:45:00|20.38|20.08|20.3|20|20.4|20.1|20.27|19.97|137
1643489400000|2022-01-29 20:50:00|20.31|20.01|20.22|19.92|20.31|20.01|20.2|19.9|79
1643489700000|2022-01-29 20:55:00|20.23|19.93|20.31|20.01|20.33|20.03|20.22|19.92|81
1643490000000|2022-01-29 21:00:00|20.32|20.02|20.48|20.18|20.48|20.18|20.3|20|79
1643490300000|2022-01-29 21:05:00|20.47|20.17|20.43|20.13|20.51|20.21|20.41|20.11|117
1643490600000|2022-01-29 21:10:00|20.44|20.14|20.47|20.17|20.47|20.17|20.43|20.13|38
1643490900000|2022-01-29 21:15:00|20.46|20.16|20.58|20.28|20.6|20.3|20.45|20.15|107
1643491200000|2022-01-29 21:20:00|20.59|20.29|20.6|20.3|20.61|20.31|20.57|20.27|78
1643491500000|2022-01-29 21:25:00|20.61|20.31|20.53|20.23|20.61|20.31|20.53|20.23|53
1643491800000|2022-01-29 21:30:00|20.54|20.24|20.54|20.24|20.56|20.26|20.52|20.22|95
1643492100000|2022-01-29 21:35:00|20.53|20.23|20.53|20.23|20.54|20.24|20.49|20.19|59
1643492400000|2022-01-29 21:40:00|20.54|20.24|20.52|20.22|20.55|20.25|20.52|20.22|95
1643492700000|2022-01-29 21:45:00|20.53|20.23|20.59|20.29|20.6|20.3|20.53|20.23|41
1643493000000|2022-01-29 21:50:00|20.58|20.28|20.58|20.28|20.59|20.29|20.57|20.27|53
1643493300000|2022-01-29 21:55:00|20.57|20.27|20.52|20.22|20.58|20.28|20.52|20.22|38
1643493600000|2022-01-29 22:00:00|20.53|20.23|20.43|20.13|20.54|20.24|20.43|20.13|65
1643493900000|2022-01-29 22:05:00|20.44|20.14|20.44|20.14|20.47|20.17|20.43|20.13|67
1643494200000|2022-01-29 22:10:00|20.43|20.13|20.4|20.1|20.45|20.15|20.39|20.09|68
1643494500000|2022-01-29 22:15:00|20.41|20.11|20.42|20.12|20.45|20.15|20.4|20.1|50
1643494800000|2022-01-29 22:20:00|20.43|20.13|20.4|20.1|20.45|20.15|20.4|20.1|18
1643495100000|2022-01-29 22:25:00|20.39|20.09|20.42|20.12|20.43|20.13|20.39|20.09|14
1643495400000|2022-01-29 22:30:00|20.43|20.13|20.43|20.13|20.44|20.14|20.42|20.12|23
1643495700000|2022-01-29 22:35:00|20.42|20.12|20.44|20.14|20.44|20.14|20.42|20.12|25
1643496000000|2022-01-29 22:40:00|20.43|20.13|20.46|20.16|20.46|20.16|20.43|20.13|30
1643496300000|2022-01-29 22:45:00|20.45|20.15|20.45|20.15|20.46|20.16|20.45|20.15|21
1643496600000|2022-01-29 22:50:00|20.46|20.16|20.43|20.13|20.46|20.16|20.43|20.13|12
1643496900000|2022-01-29 22:55:00|20.42|20.12|20.45|20.15|20.47|20.17|20.42|20.12|32
1643497200000|2022-01-29 23:00:00|20.44|20.14|20.37|20.07|20.44|20.14|20.31|20.01|44
1643497500000|2022-01-29 23:05:00|20.36|20.06|20.34|20.04|20.36|20.06|20.31|20.01|73
1643497800000|2022-01-29 23:10:00|20.33|20.03|20.35|20.05|20.35|20.05|20.32|20.02|41
1643498100000|2022-01-29 23:15:00|20.34|20.04|20.33|20.03|20.35|20.05|20.32|20.02|60
1643498400000|2022-01-29 23:20:00|20.34|20.04|20.29|19.99|20.34|20.04|20.28|19.98|56
1643498700000|2022-01-29 23:25:00|20.3|20|20.3|20|20.31|20.01|20.28|19.98|45
1643499000000|2022-01-29 23:30:00|20.29|19.99|20.33|20.03|20.34|20.04|20.28|19.98|35
1643499300000|2022-01-29 23:35:00|20.34|20.04|20.33|20.03|20.35|20.05|20.33|20.03|48
1643499600000|2022-01-29 23:40:00|20.34|20.04|20.33|20.03|20.35|20.05|20.33|20.03|50
1643499900000|2022-01-29 23:45:00|20.34|20.04|20.39|20.09|20.4|20.1|20.33|20.03|64
1643500200000|2022-01-29 23:50:00|20.4|20.1|20.43|20.13|20.44|20.14|20.39|20.09|55
1643500500000|2022-01-29 23:55:00|20.44|20.14|20.48|20.18|20.49|20.19|20.43|20.13|43
1643500800000|2022-01-30 00:00:00|20.49|20.19|20.57|20.27|20.57|20.27|20.46|20.16|53
1643501100000|2022-01-30 00:05:00|20.58|20.28|20.58|20.28|20.58|20.28|20.55|20.25|48
1643501400000|2022-01-30 00:10:00|20.57|20.27|20.6|20.3|20.61|20.31|20.57|20.27|26
1643501700000|2022-01-30 00:15:00|20.59|20.29|20.58|20.28|20.61|20.31|20.56|20.26|40
1643502000000|2022-01-30 00:20:00|20.57|20.27|20.58|20.28|20.58|20.28|20.56|20.26|24
1643502300000|2022-01-30 00:25:00|20.57|20.27|20.5|20.2|20.58|20.28|20.5|20.2|30
1643502600000|2022-01-30 00:30:00|20.51|20.21|20.43|20.13|20.52|20.22|20.43|20.13|31
1643502900000|2022-01-30 00:35:00|20.44|20.14|20.47|20.17|20.47|20.17|20.43|20.13|50
1643503200000|2022-01-30 00:40:00|20.48|20.18|20.34|20.04|20.48|20.18|20.29|19.99|85
1643503500000|2022-01-30 00:45:00|20.35|20.05|20.4|20.1|20.41|20.11|20.32|20.02|67
1643503800000|2022-01-30 00:50:00|20.41|20.11|20.45|20.15|20.46|20.16|20.39|20.09|54
1643504100000|2022-01-30 00:55:00|20.46|20.16|20.37|20.07|20.5|20.2|20.34|20.04|83
1643504400000|2022-01-30 01:00:00|20.36|20.06|20.41|20.11|20.42|20.12|20.36|20.06|41
1643504700000|2022-01-30 01:05:00|20.42|20.12|20.46|20.16|20.48|20.18|20.42|20.12|39
1643505000000|2022-01-30 01:10:00|20.47|20.17|20.52|20.22|20.53|20.23|20.47|20.17|40
1643505300000|2022-01-30 01:15:00|20.51|20.21|20.5|20.2|20.53|20.23|20.49|20.19|45
1643505600000|2022-01-30 01:20:00|20.49|20.19|20.54|20.24|20.56|20.26|20.49|20.19|56
1643505900000|2022-01-30 01:25:00|20.55|20.25|20.57|20.27|20.57|20.27|20.54|20.24|41
1643506200000|2022-01-30 01:30:00|20.58|20.28|20.58|20.28|20.58|20.28|20.54|20.24|50
1643506500000|2022-01-30 01:35:00|20.57|20.27|20.57|20.27|20.58|20.28|20.53|20.23|27
1643506800000|2022-01-30 01:40:00|20.58|20.28|20.56|20.26|20.62|20.32|20.55|20.25|83
1643507100000|2022-01-30 01:45:00|20.57|20.27|20.59|20.29|20.59|20.29|20.54|20.24|55
1643507400000|2022-01-30 01:50:00|20.58|20.28|20.59|20.29|20.59|20.29|20.57|20.27|42
1643507700000|2022-01-30 01:55:00|20.6|20.3|20.61|20.31|20.61|20.31|20.57|20.27|50
1643508000000|2022-01-30 02:00:00|20.6|20.3|20.57|20.27|20.64|20.34|20.56|20.26|38
1643508300000|2022-01-30 02:05:00|20.56|20.26|20.55|20.25|20.56|20.26|20.52|20.22|50
1643508600000|2022-01-30 02:10:00|20.54|20.24|20.5|20.2|20.55|20.25|20.45|20.15|43
1643508900000|2022-01-30 02:15:00|20.51|20.21|20.51|20.21|20.54|20.24|20.5|20.2|39
1643509200000|2022-01-30 02:20:00|20.52|20.22|20.54|20.24|20.54|20.24|20.51|20.21|45
1643509500000|2022-01-30 02:25:00|20.53|20.23|20.56|20.26|20.57|20.27|20.53|20.23|52
1643509800000|2022-01-30 02:30:00|20.57|20.27|20.56|20.26|20.57|20.27|20.55|20.25|66
1643510100000|2022-01-30 02:35:00|20.55|20.25|20.61|20.31|20.61|20.31|20.55|20.25|51
1643510400000|2022-01-30 02:40:00|20.6|20.3|20.6|20.3|20.61|20.31|20.6|20.3|11
1643510700000|2022-01-30 02:45:00|20.59|20.29|20.57|20.27|20.6|20.3|20.56|20.26|41
1643511000000|2022-01-30 02:50:00|20.56|20.26|20.54|20.24|20.57|20.27|20.54|20.24|45
1643511300000|2022-01-30 02:55:00|20.55|20.25|20.59|20.29|20.59|20.29|20.54|20.24|31
1643511600000|2022-01-30 03:00:00|20.6|20.3|20.61|20.31|20.63|20.33|20.6|20.3|34
1643511900000|2022-01-30 03:05:00|20.6|20.3|20.58|20.28|20.61|20.31|20.58|20.28|67
1643512200000|2022-01-30 03:10:00|20.57|20.27|20.59|20.29|20.6|20.3|20.57|20.27|51
1643512500000|2022-01-30 03:15:00|20.6|20.3|20.63|20.33|20.63|20.33|20.59|20.29|64
1643512800000|2022-01-30 03:20:00|20.64|20.34|20.63|20.33|20.65|20.35|20.62|20.32|47
1643513100000|2022-01-30 03:25:00|20.64|20.34|20.65|20.35|20.65|20.35|20.63|20.33|44
1643513400000|2022-01-30 03:30:00|20.64|20.34|20.62|20.32|20.64|20.34|20.62|20.32|29
1643513700000|2022-01-30 03:35:00|20.61|20.31|20.59|20.29|20.61|20.31|20.58|20.28|41
1643514000000|2022-01-30 03:40:00|20.6|20.3|20.58|20.28|20.6|20.3|20.58|20.28|41
1643514300000|2022-01-30 03:45:00|20.59|20.29|20.53|20.23|20.59|20.29|20.53|20.23|45
1643514600000|2022-01-30 03:50:00|20.54|20.24|20.54|20.24|20.55|20.25|20.53|20.23|43
1643514900000|2022-01-30 03:55:00|20.53|20.23|20.56|20.26|20.57|20.27|20.52|20.22|38
1643515200000|2022-01-30 04:00:00|20.57|20.27|20.56|20.26|20.59|20.29|20.56|20.26|32
1643515500000|2022-01-30 04:05:00|20.57|20.27|20.54|20.24|20.57|20.27|20.54|20.24|22
1643515800000|2022-01-30 04:10:00|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|47
1643516100000|2022-01-30 04:15:00|20.56|20.26|20.58|20.28|20.58|20.28|20.55|20.25|33
1643516400000|2022-01-30 04:20:00|20.57|20.27|20.58|20.28|20.59|20.29|20.57|20.27|10
1643516700000|2022-01-30 04:25:00|20.59|20.29|20.58|20.28|20.59|20.29|20.58|20.28|46
1643517000000|2022-01-30 04:30:00|20.59|20.29|20.62|20.32|20.62|20.32|20.59|20.29|50
1643517300000|2022-01-30 04:35:00|20.61|20.31|20.62|20.32|20.62|20.32|20.59|20.29|11
1643517600000|2022-01-30 04:40:00|20.61|20.31|20.64|20.34|20.64|20.34|20.6|20.3|62
1643517900000|2022-01-30 04:45:00|20.63|20.33|20.63|20.33|20.66|20.36|20.63|20.33|21
1643518200000|2022-01-30 04:50:00|20.64|20.34|20.64|20.34|20.66|20.36|20.62|20.32|36
1643518500000|2022-01-30 04:55:00|20.63|20.33|20.7|20.4|20.72|20.42|20.62|20.32|57
1643518800000|2022-01-30 05:00:00|20.71|20.41|20.69|20.39|20.71|20.41|20.68|20.38|26
1643519100000|2022-01-30 05:05:00|20.7|20.4|20.69|20.39|20.71|20.41|20.69|20.39|53
1643519400000|2022-01-30 05:10:00|20.7|20.4|20.75|20.45|20.77|20.47|20.69|20.39|68
1643519700000|2022-01-30 05:15:00|20.74|20.44|20.72|20.42|20.75|20.45|20.71|20.41|73
1643520000000|2022-01-30 05:20:00|20.71|20.41|20.71|20.41|20.72|20.42|20.7|20.4|25
1643520300000|2022-01-30 05:25:00|20.7|20.4|20.68|20.38|20.72|20.42|20.67|20.37|27
1643520600000|2022-01-30 05:30:00|20.67|20.37|20.63|20.33|20.68|20.38|20.62|20.32|48
1643520900000|2022-01-30 05:35:00|20.62|20.32|20.68|20.38|20.69|20.39|20.62|20.32|29
1643521200000|2022-01-30 05:40:00|20.69|20.39|20.67|20.37|20.69|20.39|20.66|20.36|19
1643521500000|2022-01-30 05:45:00|20.68|20.38|20.68|20.38|20.7|20.4|20.66|20.36|21
1643521800000|2022-01-30 05:50:00|20.69|20.39|20.68|20.38|20.7|20.4|20.68|20.38|12
1643522100000|2022-01-30 05:55:00|20.69|20.39|20.67|20.37|20.69|20.39|20.66|20.36|29
1643522400000|2022-01-30 06:00:00|20.66|20.36|20.68|20.38|20.7|20.4|20.65|20.35|51
1643522700000|2022-01-30 06:05:00|20.67|20.37|20.67|20.37|20.68|20.38|20.67|20.37|5
1643523000000|2022-01-30 06:10:00|20.68|20.38|20.67|20.37|20.69|20.39|20.67|20.37|32
1643523300000|2022-01-30 06:15:00|20.68|20.38|20.71|20.41|20.71|20.41|20.68|20.38|30
1643523600000|2022-01-30 06:20:00|20.7|20.4|20.68|20.38|20.7|20.4|20.67|20.37|31
1643523900000|2022-01-30 06:25:00|20.67|20.37|20.67|20.37|20.68|20.38|20.66|20.36|19
1643524200000|2022-01-30 06:30:00|20.68|20.38|20.67|20.37|20.69|20.39|20.67|20.37|14
1643524500000|2022-01-30 06:35:00|20.68|20.38|20.67|20.37|20.68|20.38|20.66|20.36|30
1643524800000|2022-01-30 06:40:00|20.68|20.38|20.67|20.37|20.68|20.38|20.66|20.36|24
1643525100000|2022-01-30 06:45:00|20.68|20.38|20.64|20.34|20.68|20.38|20.64|20.34|23
1643525400000|2022-01-30 06:50:00|20.63|20.33|20.71|20.41|20.72|20.42|20.63|20.33|43
1643525700000|2022-01-30 06:55:00|20.7|20.4|20.75|20.45|20.76|20.46|20.68|20.38|47
1643526000000|2022-01-30 07:00:00|20.76|20.46|20.78|20.48|20.8|20.5|20.74|20.44|96
1643526300000|2022-01-30 07:05:00|20.77|20.47|20.8|20.5|20.81|20.51|20.76|20.46|64
1643526600000|2022-01-30 07:10:00|20.79|20.49|20.76|20.46|20.79|20.49|20.76|20.46|20
1643526900000|2022-01-30 07:15:00|20.75|20.45|20.7|20.4|20.76|20.46|20.69|20.39|42
1643527200000|2022-01-30 07:20:00|20.71|20.41|20.7|20.4|20.72|20.42|20.69|20.39|54
1643527500000|2022-01-30 07:25:00|20.71|20.41|20.7|20.4|20.71|20.41|20.7|20.4|26
1643527800000|2022-01-30 07:30:00|20.69|20.39|20.71|20.41|20.73|20.43|20.69|20.39|29
1643528100000|2022-01-30 07:35:00|20.7|20.4|20.69|20.39|20.71|20.41|20.69|20.39|26
1643528400000|2022-01-30 07:40:00|20.68|20.38|20.65|20.35|20.69|20.39|20.64|20.34|45
1643528700000|2022-01-30 07:45:00|20.66|20.36|20.65|20.35|20.67|20.37|20.64|20.34|21
1643529000000|2022-01-30 07:50:00|20.66|20.36|20.7|20.4|20.7|20.4|20.65|20.35|31
1643529300000|2022-01-30 07:55:00|20.71|20.41|20.67|20.37|20.72|20.42|20.67|20.37|39
1643529600000|2022-01-30 08:00:00|20.68|20.38|20.65|20.35|20.73|20.43|20.64|20.34|53
1643529900000|2022-01-30 08:05:00|20.66|20.36|20.65|20.35|20.68|20.38|20.64|20.34|54
1643530200000|2022-01-30 08:10:00|20.64|20.34|20.65|20.35|20.65|20.35|20.63|20.33|22
1643530500000|2022-01-30 08:15:00|20.66|20.36|20.62|20.32|20.67|20.37|20.61|20.31|43
1643530800000|2022-01-30 08:20:00|20.63|20.33|20.63|20.33|20.65|20.35|20.63|20.33|45
1643531100000|2022-01-30 08:25:00|20.64|20.34|20.6|20.3|20.65|20.35|20.6|20.3|35
1643531400000|2022-01-30 08:30:00|20.59|20.29|20.55|20.25|20.6|20.3|20.54|20.24|26
1643531700000|2022-01-30 08:35:00|20.54|20.24|20.54|20.24|20.54|20.24|20.5|20.2|43
1643532000000|2022-01-30 08:40:00|20.53|20.23|20.5|20.2|20.53|20.23|20.49|20.19|28
1643532300000|2022-01-30 08:45:00|20.49|20.19|20.51|20.21|20.53|20.23|20.49|20.19|33
1643532600000|2022-01-30 08:50:00|20.52|20.22|20.51|20.21|20.52|20.22|20.51|20.21|24
1643532900000|2022-01-30 08:55:00|20.52|20.22|20.47|20.17|20.52|20.22|20.46|20.16|66
1643533200000|2022-01-30 09:00:00|20.46|20.16|20.47|20.17|20.49|20.19|20.46|20.16|38
1643533500000|2022-01-30 09:05:00|20.48|20.18|20.48|20.18|20.5|20.2|20.47|20.17|42
1643533800000|2022-01-30 09:10:00|20.49|20.19|20.48|20.18|20.5|20.2|20.48|20.18|44
1643534100000|2022-01-30 09:15:00|20.47|20.17|20.5|20.2|20.5|20.2|20.47|20.17|48
1643534400000|2022-01-30 09:20:00|20.49|20.19|20.46|20.16|20.49|20.19|20.46|20.16|40
1643534700000|2022-01-30 09:25:00|20.47|20.17|20.37|20.07|20.47|20.17|20.36|20.06|81
1643535000000|2022-01-30 09:30:00|20.38|20.08|20.41|20.11|20.42|20.12|20.37|20.07|54
1643535300000|2022-01-30 09:35:00|20.42|20.12|20.44|20.14|20.45|20.15|20.41|20.11|33
1643535600000|2022-01-30 09:40:00|20.45|20.15|20.43|20.13|20.45|20.15|20.42|20.12|45
1643535900000|2022-01-30 09:45:00|20.42|20.12|20.4|20.1|20.43|20.13|20.38|20.08|41
1643536200000|2022-01-30 09:50:00|20.39|20.09|20.4|20.1|20.4|20.1|20.38|20.08|22
1643536500000|2022-01-30 09:55:00|20.39|20.09|20.38|20.08|20.4|20.1|20.38|20.08|28
1643536800000|2022-01-30 10:00:00|20.39|20.09|20.36|20.06|20.39|20.09|20.36|20.06|22
1643537100000|2022-01-30 10:05:00|20.37|20.07|20.4|20.1|20.4|20.1|20.36|20.06|22
1643537400000|2022-01-30 10:10:00|20.41|20.11|20.4|20.1|20.41|20.11|20.4|20.1|12
1643537700000|2022-01-30 10:15:00|20.41|20.11|20.47|20.17|20.48|20.18|20.4|20.1|41
1643538000000|2022-01-30 10:20:00|20.48|20.18|20.43|20.13|20.48|20.18|20.42|20.12|38
1643538300000|2022-01-30 10:25:00|20.44|20.14|20.44|20.14|20.46|20.16|20.44|20.14|9
1643538600000|2022-01-30 10:30:00|20.43|20.13|20.46|20.16|20.47|20.17|20.43|20.13|44
1643538900000|2022-01-30 10:35:00|20.47|20.17|20.49|20.19|20.5|20.2|20.45|20.15|51
1643539200000|2022-01-30 10:40:00|20.48|20.18|20.49|20.19|20.52|20.22|20.48|20.18|51
1643539500000|2022-01-30 10:45:00|20.48|20.18|20.5|20.2|20.5|20.2|20.47|20.17|36
1643539800000|2022-01-30 10:50:00|20.49|20.19|20.48|20.18|20.51|20.21|20.47|20.17|34
1643540100000|2022-01-30 10:55:00|20.49|20.19|20.5|20.2|20.5|20.2|20.48|20.18|52
1643540400000|2022-01-30 11:00:00|20.49|20.19|20.45|20.15|20.5|20.2|20.44|20.14|58
1643540700000|2022-01-30 11:05:00|20.44|20.14|20.45|20.15|20.47|20.17|20.44|20.14|26
1643541000000|2022-01-30 11:10:00|20.44|20.14|20.39|20.09|20.45|20.15|20.39|20.09|28
1643541300000|2022-01-30 11:15:00|20.4|20.1|20.38|20.08|20.41|20.11|20.38|20.08|35
1643541600000|2022-01-30 11:20:00|20.39|20.09|20.43|20.13|20.46|20.16|20.38|20.08|67
1643541900000|2022-01-30 11:25:00|20.41|20.11|20.35|20.05|20.43|20.13|20.35|20.05|55
1643542200000|2022-01-30 11:30:00|20.36|20.06|20.35|20.05|20.37|20.07|20.34|20.04|54
1643542500000|2022-01-30 11:35:00|20.36|20.06|20.34|20.04|20.36|20.06|20.33|20.03|81
1643542800000|2022-01-30 11:40:00|20.35|20.05|20.35|20.05|20.35|20.05|20.33|20.03|65
1643543100000|2022-01-30 11:45:00|20.34|20.04|20.32|20.02|20.37|20.07|20.31|20.01|31
1643543400000|2022-01-30 11:50:00|20.33|20.03|20.38|20.08|20.38|20.08|20.32|20.02|44
1643543700000|2022-01-30 11:55:00|20.37|20.07|20.39|20.09|20.4|20.1|20.37|20.07|35
1643544000000|2022-01-30 12:00:00|20.4|20.1|20.38|20.08|20.4|20.1|20.36|20.06|39
1643544300000|2022-01-30 12:05:00|20.37|20.07|20.36|20.06|20.38|20.08|20.35|20.05|20
1643544600000|2022-01-30 12:10:00|20.35|20.05|20.32|20.02|20.35|20.05|20.3|20|38
1643544900000|2022-01-30 12:15:00|20.33|20.03|20.31|20.01|20.35|20.05|20.29|19.99|49
1643545200000|2022-01-30 12:20:00|20.32|20.02|20.37|20.07|20.37|20.07|20.32|20.02|78
1643545500000|2022-01-30 12:25:00|20.36|20.06|20.36|20.06|20.37|20.07|20.36|20.06|45
1643545800000|2022-01-30 12:30:00|20.38|20.08|20.4|20.1|20.41|20.11|20.37|20.07|77
1643546100000|2022-01-30 12:35:00|20.41|20.11|20.41|20.11|20.44|20.14|20.4|20.1|15
1643546400000|2022-01-30 12:40:00|20.4|20.1|20.35|20.05|20.41|20.11|20.33|20.03|54
1643546700000|2022-01-30 12:45:00|20.34|20.04|20.25|19.95|20.36|20.06|20.25|19.95|56
1643547000000|2022-01-30 12:50:00|20.26|19.96|20.18|19.88|20.26|19.96|20.17|19.87|31
1643547300000|2022-01-30 12:55:00|20.19|19.89|20.27|19.97|20.28|19.98|20.19|19.89|84
1643547600000|2022-01-30 13:00:00|20.28|19.98|20.28|19.98|20.29|19.99|20.27|19.97|65
1643547900000|2022-01-30 13:05:00|20.29|19.99|20.26|19.96|20.29|19.99|20.24|19.94|40
1643548200000|2022-01-30 13:10:00|20.25|19.95|20.28|19.98|20.28|19.98|20.22|19.92|52
1643548500000|2022-01-30 13:15:00|20.29|19.99|20.26|19.96|20.3|20|20.24|19.94|38
1643548800000|2022-01-30 13:20:00|20.27|19.97|20.3|20|20.32|20.02|20.26|19.96|42
1643549100000|2022-01-30 13:25:00|20.29|19.99|20.3|20|20.3|20|20.26|19.96|40
1643549400000|2022-01-30 13:30:00|20.29|19.99|20.29|19.99|20.3|20|20.28|19.98|55
1643549700000|2022-01-30 13:35:00|20.28|19.98|20.23|19.93|20.29|19.99|20.22|19.92|40
1643550000000|2022-01-30 13:40:00|20.24|19.94|20.26|19.96|20.28|19.98|20.23|19.93|55
1643550300000|2022-01-30 13:45:00|20.27|19.97|20.28|19.98|20.29|19.99|20.26|19.96|40
1643550600000|2022-01-30 13:50:00|20.27|19.97|20.29|19.99|20.29|19.99|20.27|19.97|87
1643550900000|2022-01-30 13:55:00|20.28|19.98|20.28|19.98|20.29|19.99|20.26|19.96|41
1643551200000|2022-01-30 14:00:00|20.29|19.99|20.32|20.02|20.32|20.02|20.28|19.98|36
1643551500000|2022-01-30 14:05:00|20.31|20.01|20.3|20|20.31|20.01|20.29|19.99|54
1643551800000|2022-01-30 14:10:00|20.29|19.99|20.21|19.91|20.3|20|20.21|19.91|59
1643552100000|2022-01-30 14:15:00|20.2|19.9|20.12|19.82|20.22|19.92|20.11|19.81|43
1643552400000|2022-01-30 14:20:00|20.11|19.81|20.07|19.77|20.12|19.82|20.04|19.74|93
1643552700000|2022-01-30 14:25:00|20.06|19.76|20.13|19.83|20.13|19.83|20.06|19.76|54
1643553000000|2022-01-30 14:30:00|20.14|19.84|20.12|19.82|20.16|19.86|20.09|19.79|62
1643553300000|2022-01-30 14:35:00|20.11|19.81|20.15|19.85|20.18|19.88|20.11|19.81|79
1643553600000|2022-01-30 14:40:00|20.16|19.86|20.14|19.84|20.16|19.86|20.13|19.83|29
1643553900000|2022-01-30 14:45:00|20.13|19.83|20.1|19.8|20.13|19.83|20.08|19.78|28
1643554200000|2022-01-30 14:50:00|20.09|19.79|20.08|19.78|20.11|19.81|20.06|19.76|57
1643554500000|2022-01-30 14:55:00|20.09|19.79|20.14|19.84|20.15|19.85|20.08|19.78|44
1643554800000|2022-01-30 15:00:00|20.13|19.83|20.16|19.86|20.17|19.87|20.11|19.81|30
1643555100000|2022-01-30 15:05:00|20.17|19.87|20.14|19.84|20.18|19.88|20.14|19.84|20
1643555400000|2022-01-30 15:10:00|20.13|19.83|20.13|19.83|20.15|19.85|20.13|19.83|15
1643555700000|2022-01-30 15:15:00|20.14|19.84|20.06|19.76|20.17|19.87|20.05|19.75|48
1643556000000|2022-01-30 15:20:00|20.05|19.75|20.16|19.86|20.19|19.89|20.05|19.75|78
1643556300000|2022-01-30 15:25:00|20.17|19.87|20.15|19.85|20.17|19.87|20.14|19.84|43
1643556600000|2022-01-30 15:30:00|20.14|19.84|20.12|19.82|20.17|19.87|20.1|19.8|77
1643556900000|2022-01-30 15:35:00|20.11|19.81|20.11|19.81|20.12|19.82|20.1|19.8|15
1643557200000|2022-01-30 15:40:00|20.12|19.82|20.15|19.85|20.17|19.87|20.11|19.81|56
1643557500000|2022-01-30 15:45:00|20.14|19.84|20.16|19.86|20.16|19.86|20.13|19.83|9
1643557800000|2022-01-30 15:50:00|20.15|19.85|20.12|19.82|20.16|19.86|20.12|19.82|43
1643558100000|2022-01-30 15:55:00|20.13|19.83|20.1|19.8|20.15|19.85|20.1|19.8|48
1643558400000|2022-01-30 16:00:00|20.11|19.81|20.1|19.8|20.13|19.83|20.06|19.76|64
1643558700000|2022-01-30 16:05:00|20.09|19.79|20.14|19.84|20.16|19.86|20.09|19.79|46
1643559000000|2022-01-30 16:10:00|20.15|19.85|20.15|19.85|20.15|19.85|20.14|19.84|23
1643559300000|2022-01-30 16:15:00|20.14|19.84|20.12|19.82|20.15|19.85|20.12|19.82|27
1643559600000|2022-01-30 16:20:00|20.13|19.83|20.1|19.8|20.13|19.83|20.09|19.79|66
1643559900000|2022-01-30 16:25:00|20.09|19.79|20.12|19.82|20.13|19.83|20.08|19.78|52
1643560200000|2022-01-30 16:30:00|20.11|19.81|20.07|19.77|20.12|19.82|20.06|19.76|23
1643560500000|2022-01-30 16:35:00|20.06|19.76|20.05|19.75|20.07|19.77|20.04|19.74|62
1643560800000|2022-01-30 16:40:00|20.04|19.74|19.99|19.69|20.04|19.74|19.99|19.69|24
1643561100000|2022-01-30 16:45:00|20|19.7|20.05|19.75|20.05|19.75|19.98|19.68|52
1643561400000|2022-01-30 16:50:00|20.04|19.74|20.05|19.75|20.05|19.75|20.04|19.74|38
1643561700000|2022-01-30 16:55:00|20.06|19.76|20.02|19.72|20.06|19.76|20.01|19.71|18
1643562000000|2022-01-30 17:00:00|20.01|19.71|19.93|19.63|20.02|19.72|19.93|19.63|35
1643562300000|2022-01-30 17:05:00|19.94|19.64|19.98|19.68|19.99|19.69|19.94|19.64|47
1643562600000|2022-01-30 17:10:00|19.97|19.67|20|19.7|20|19.7|19.96|19.66|48
1643562900000|2022-01-30 17:15:00|20.01|19.71|20.05|19.75|20.05|19.75|20|19.7|59
1643563200000|2022-01-30 17:20:00|20.04|19.74|20.1|19.8|20.11|19.81|20.04|19.74|29
1643563500000|2022-01-30 17:25:00|20.09|19.79|20.09|19.79|20.1|19.8|20.07|19.77|51
1643563800000|2022-01-30 17:30:00|20.08|19.78|20.06|19.76|20.09|19.79|20.06|19.76|21
1643564100000|2022-01-30 17:35:00|20.07|19.77|20.07|19.77|20.07|19.77|20.06|19.76|47
1643564400000|2022-01-30 17:40:00|20.08|19.78|20.09|19.79|20.09|19.79|20.07|19.77|28
1643564700000|2022-01-30 17:45:00|20.08|19.78|20.08|19.78|20.09|19.79|20.07|19.77|39
1643565000000|2022-01-30 17:50:00|20.09|19.79|20.11|19.81|20.11|19.81|20.08|19.78|18
1643565300000|2022-01-30 17:55:00|20.1|19.8|20.12|19.82|20.12|19.82|20.09|19.79|33
1643565600000|2022-01-30 18:00:00|20.11|19.81|20.07|19.77|20.12|19.82|20.07|19.77|13
1643565900000|2022-01-30 18:05:00|20.08|19.78|20.12|19.82|20.12|19.82|20.07|19.77|46
1643566200000|2022-01-30 18:10:00|20.11|19.81|20.12|19.82|20.12|19.82|20.09|19.79|28
1643566500000|2022-01-30 18:15:00|20.11|19.81|20.08|19.78|20.13|19.83|20.07|19.77|40
1643566800000|2022-01-30 18:20:00|20.07|19.77|20.06|19.76|20.07|19.77|20.03|19.73|46
1643567100000|2022-01-30 18:25:00|20.07|19.77|20.07|19.77|20.08|19.78|20.06|19.76|69
1643567400000|2022-01-30 18:30:00|20.06|19.76|20.05|19.75|20.09|19.79|20.05|19.75|25
1643567700000|2022-01-30 18:35:00|20.04|19.74|20.04|19.74|20.06|19.76|20.04|19.74|19
1643568000000|2022-01-30 18:40:00|20.05|19.75|20.04|19.74|20.06|19.76|20.04|19.74|14
1643568300000|2022-01-30 18:45:00|20.05|19.75|20.07|19.77|20.07|19.77|20.05|19.75|9
1643568600000|2022-01-30 18:50:00|20.08|19.78|20.02|19.72|20.09|19.79|20.02|19.72|27
1643568900000|2022-01-30 18:55:00|20.03|19.73|20.05|19.75|20.06|19.76|20.03|19.73|55
1643569200000|2022-01-30 19:00:00|20.06|19.76|20|19.7|20.06|19.76|19.99|19.69|23
1643569500000|2022-01-30 19:05:00|19.99|19.69|19.72|19.42|20|19.7|19.7|19.4|112
1643569800000|2022-01-30 19:10:00|19.73|19.43|19.77|19.47|19.79|19.49|19.69|19.39|96
1643570100000|2022-01-30 19:15:00|19.76|19.46|19.84|19.54|19.87|19.57|19.73|19.43|122
1643570400000|2022-01-30 19:20:00|19.83|19.53|19.79|19.49|19.84|19.54|19.76|19.46|79
1643570700000|2022-01-30 19:25:00|19.78|19.48|19.73|19.43|19.79|19.49|19.68|19.38|116
1643571000000|2022-01-30 19:30:00|19.72|19.42|19.72|19.42|19.77|19.47|19.69|19.39|65
1643571300000|2022-01-30 19:35:00|19.71|19.41|19.76|19.46|19.76|19.46|19.71|19.41|72
1643571600000|2022-01-30 19:40:00|19.75|19.45|19.76|19.46|19.84|19.54|19.75|19.45|78
1643571900000|2022-01-30 19:45:00|19.75|19.45|19.75|19.45|19.81|19.51|19.74|19.44|75
1643572200000|2022-01-30 19:50:00|19.74|19.44|19.72|19.42|19.74|19.44|19.69|19.39|57
1643572500000|2022-01-30 19:55:00|19.73|19.43|19.75|19.45|19.76|19.46|19.72|19.42|87
1643572800000|2022-01-30 20:00:00|19.74|19.44|19.55|19.25|19.79|19.49|19.55|19.25|118
1643573100000|2022-01-30 20:05:00|19.54|19.24|19.48|19.18|19.58|19.28|19.48|19.18|81
1643573400000|2022-01-30 20:10:00|19.47|19.17|19.65|19.35|19.66|19.36|19.47|19.17|103
1643573700000|2022-01-30 20:15:00|19.64|19.34|19.67|19.37|19.72|19.42|19.64|19.34|80
1643574000000|2022-01-30 20:20:00|19.66|19.36|19.7|19.4|19.7|19.4|19.65|19.35|87
1643574300000|2022-01-30 20:25:00|19.69|19.39|19.65|19.35|19.72|19.42|19.65|19.35|95
1643574600000|2022-01-30 20:30:00|19.66|19.36|19.7|19.4|19.7|19.4|19.64|19.34|73
1643574900000|2022-01-30 20:35:00|19.71|19.41|19.71|19.41|19.73|19.43|19.71|19.41|13
1643575200000|2022-01-30 20:40:00|19.72|19.42|19.72|19.22|19.82|19.42|19.69|19.19|50
1643575500000|2022-01-30 20:45:00|19.71|19.21|19.72|19.22|19.74|19.24|19.7|19.2|60
1643575800000|2022-01-30 20:50:00|19.73|19.23|19.79|19.29|19.82|19.32|19.72|19.22|49
1643576100000|2022-01-30 20:55:00|19.78|19.28|19.77|19.27|19.79|19.29|19.76|19.26|70
1643576400000|2022-01-30 21:00:00|19.76|19.26|19.67|19.17|19.78|19.28|19.67|19.17|82
1643576700000|2022-01-30 21:05:00|19.66|19.16|19.67|19.17|19.7|19.2|19.66|19.16|52
1643577000000|2022-01-30 21:10:00|19.68|19.18|19.61|19.11|19.68|19.18|19.61|19.11|62
1643577300000|2022-01-30 21:15:00|19.62|19.12|19.53|19.03|19.65|19.15|19.53|19.03|56
1643577600000|2022-01-30 21:20:00|19.54|19.04|19.59|19.09|19.62|19.12|19.54|19.04|76
1643577900000|2022-01-30 21:25:00|19.6|19.1|19.6|19.1|19.63|19.13|19.59|19.09|45
1643578200000|2022-01-30 21:30:00|19.61|19.11|19.64|19.14|19.64|19.14|19.6|19.1|46
1643578500000|2022-01-30 21:35:00|19.63|19.13|19.71|19.21|19.71|19.21|19.6|19.1|65
1643578800000|2022-01-30 21:40:00|19.72|19.22|19.66|19.16|19.72|19.22|19.65|19.15|47
1643579100000|2022-01-30 21:45:00|19.67|19.17|19.66|19.16|19.69|19.19|19.65|19.15|64
1643579400000|2022-01-30 21:50:00|19.67|19.17|19.63|19.13|19.67|19.17|19.61|19.11|63
1643579700000|2022-01-30 21:55:00|19.62|19.12|19.63|19.13|19.65|19.15|19.61|19.11|40
1643580000000|2022-01-30 22:00:00|19.62|19.12|19.54|19.24|19.66|19.25|19.53|19.12|102
1643580300000|2022-01-30 22:05:00|19.55|19.25|19.57|19.27|19.58|19.28|19.54|19.24|39
1643580600000|2022-01-30 22:10:00|19.58|19.28|19.5|19.2|19.58|19.28|19.45|19.15|65
1643580900000|2022-01-30 22:15:00|19.49|19.19|19.48|19.18|19.5|19.2|19.47|19.17|74
1643581200000|2022-01-30 22:20:00|19.49|19.19|19.47|19.17|19.5|19.2|19.47|19.17|57
1643581500000|2022-01-30 22:25:00|19.48|19.18|19.5|19.2|19.54|19.24|19.47|19.17|51
1643581800000|2022-01-30 22:30:00|19.49|19.19|19.5|19.2|19.5|19.2|19.48|19.18|38
1643582100000|2022-01-30 22:35:00|19.49|19.19|19.51|19.21|19.54|19.24|19.49|19.19|69
1643582400000|2022-01-30 22:40:00|19.52|19.22|19.45|19.15|19.52|19.22|19.45|19.15|40
1643582700000|2022-01-30 22:45:00|19.46|19.16|19.56|19.26|19.6|19.3|19.45|19.15|62
1643583000000|2022-01-30 22:50:00|19.57|19.27|19.62|19.32|19.62|19.32|19.54|19.24|77
1643583300000|2022-01-30 22:55:00|19.63|19.33|19.62|19.32|19.64|19.34|19.61|19.31|78
1643583600000|2022-01-30 23:00:00|19.61|19.31|19.72|19.42|19.72|19.42|19.61|19.31|121
1643583900000|2022-01-30 23:05:00|19.71|19.41|19.82|19.52|19.83|19.53|19.71|19.41|134
1643584200000|2022-01-30 23:10:00|19.81|19.51|19.88|19.58|19.9|19.6|19.8|19.5|134
1643584500000|2022-01-30 23:15:00|19.87|19.57|19.83|19.53|19.88|19.58|19.82|19.52|102
1643584800000|2022-01-30 23:20:00|19.82|19.52|19.75|19.45|19.87|19.57|19.74|19.44|106
1643585100000|2022-01-30 23:25:00|19.74|19.44|19.77|19.47|19.79|19.49|19.72|19.42|111
1643585400000|2022-01-30 23:30:00|19.76|19.46|19.76|19.46|19.8|19.5|19.75|19.45|117
1643585700000|2022-01-30 23:35:00|19.77|19.47|19.71|19.41|19.77|19.47|19.7|19.4|116
1643586000000|2022-01-30 23:40:00|19.7|19.4|19.69|19.39|19.7|19.4|19.67|19.37|109
1643586300000|2022-01-30 23:45:00|19.68|19.38|19.65|19.35|19.68|19.38|19.65|19.35|80
1643586600000|2022-01-30 23:50:00|19.64|19.34|19.73|19.43|19.73|19.43|19.63|19.33|80
1643586900000|2022-01-30 23:55:00|19.72|19.42|19.68|19.38|19.73|19.43|19.67|19.37|101
1643587200000|2022-01-31 00:00:00|19.69|19.39|19.66|19.36|19.73|19.43|19.66|19.36|178
1643587500000|2022-01-31 00:05:00|19.65|19.35|19.55|19.25|19.65|19.35|19.5|19.2|123
1643587800000|2022-01-31 00:10:00|19.56|19.26|19.55|19.25|19.59|19.29|19.54|19.24|110
1643588100000|2022-01-31 00:15:00|19.54|19.24|19.5|19.2|19.6|19.3|19.49|19.19|125
1643588400000|2022-01-31 00:20:00|19.51|19.21|19.54|19.24|19.56|19.26|19.5|19.2|134
1643588700000|2022-01-31 00:25:00|19.53|19.23|19.57|19.27|19.57|19.27|19.53|19.23|85
1643589000000|2022-01-31 00:30:00|19.56|19.26|19.49|19.19|19.61|19.31|19.49|19.19|118
1643589300000|2022-01-31 00:35:00|19.5|19.2|19.53|19.23|19.53|19.23|19.48|19.18|118
1643589600000|2022-01-31 00:40:00|19.52|19.22|19.32|19.02|19.55|19.25|19.31|19.01|107
1643589900000|2022-01-31 00:45:00|19.33|19.03|19.25|18.95|19.35|19.05|19.2|18.9|229
1643590200000|2022-01-31 00:50:00|19.24|18.94|19.33|19.03|19.34|19.04|19.24|18.94|148
1643590500000|2022-01-31 00:55:00|19.32|19.02|19.32|19.02|19.38|19.08|19.27|18.97|152
1643590800000|2022-01-31 01:00:00|19.31|19.01|19.32|19.02|19.37|19.07|19.29|18.99|140
1643591100000|2022-01-31 01:05:00|19.31|19.01|19.45|19.15|19.46|19.16|19.3|19|119
1643591400000|2022-01-31 01:10:00|19.46|19.16|19.32|19.02|19.46|19.16|19.31|19.01|119
1643591700000|2022-01-31 01:15:00|19.31|19.01|19.37|19.07|19.4|19.1|19.27|18.97|105
1643592000000|2022-01-31 01:20:00|19.36|19.06|19.34|19.04|19.37|19.07|19.32|19.02|131
1643592300000|2022-01-31 01:25:00|19.33|19.03|19.38|19.08|19.39|19.09|19.3|19|141
1643592600000|2022-01-31 01:30:00|19.39|19.09|19.34|19.04|19.39|19.09|19.33|19.03|108
1643592900000|2022-01-31 01:35:00|19.35|19.05|19.37|19.07|19.39|19.09|19.34|19.04|89
1643593200000|2022-01-31 01:40:00|19.38|19.08|19.35|19.05|19.38|19.08|19.33|19.03|138
1643593500000|2022-01-31 01:45:00|19.36|19.06|19.39|19.09|19.39|19.09|19.33|19.03|82
1643593800000|2022-01-31 01:50:00|19.4|19.1|19.28|18.98|19.4|19.1|19.27|18.97|115
1643594100000|2022-01-31 01:55:00|19.29|18.99|19.32|19.02|19.34|19.04|19.29|18.99|70
1643594400000|2022-01-31 02:00:00|19.31|19.01|19.15|18.85|19.31|19.01|19.11|18.81|193
1643594700000|2022-01-31 02:05:00|19.16|18.86|19.23|18.93|19.25|18.95|19.15|18.85|124
1643595000000|2022-01-31 02:10:00|19.24|18.94|19.34|19.04|19.34|19.04|19.23|18.93|119
1643595300000|2022-01-31 02:15:00|19.33|19.03|19.34|19.04|19.35|19.05|19.31|19.01|112
1643595600000|2022-01-31 02:20:00|19.35|19.05|19.35|19.05|19.38|19.08|19.34|19.04|93
1643595900000|2022-01-31 02:25:00|19.34|19.04|19.31|19.01|19.36|19.06|19.3|19|110
1643596200000|2022-01-31 02:30:00|19.3|19|19.37|19.07|19.38|19.08|19.29|18.99|98
1643596500000|2022-01-31 02:35:00|19.36|19.06|19.34|19.04|19.37|19.07|19.33|19.03|81
1643596800000|2022-01-31 02:40:00|19.33|19.03|19.43|19.13|19.44|19.14|19.33|19.03|107
1643597100000|2022-01-31 02:45:00|19.42|19.12|19.35|19.05|19.42|19.12|19.35|19.05|72
1643597400000|2022-01-31 02:50:00|19.36|19.06|19.37|19.07|19.38|19.08|19.36|19.06|62
1643597700000|2022-01-31 02:55:00|19.38|19.08|19.37|19.07|19.38|19.08|19.33|19.03|96
1643598000000|2022-01-31 03:00:00|19.36|19.06|19.34|19.04|19.37|19.07|19.31|19.01|89
1643598300000|2022-01-31 03:05:00|19.33|19.03|19.38|19.08|19.38|19.08|19.33|19.03|124
1643598600000|2022-01-31 03:10:00|19.37|19.07|19.37|19.07|19.43|19.13|19.36|19.06|105
1643598900000|2022-01-31 03:15:00|19.36|19.06|19.41|19.11|19.41|19.11|19.35|19.05|92
1643599200000|2022-01-31 03:20:00|19.42|19.12|19.36|19.06|19.43|19.13|19.35|19.05|69
1643599500000|2022-01-31 03:25:00|19.35|19.05|19.38|19.08|19.38|19.08|19.34|19.04|92
1643599800000|2022-01-31 03:30:00|19.37|19.07|19.33|19.03|19.38|19.08|19.31|19.01|93
1643600100000|2022-01-31 03:35:00|19.34|19.04|19.38|19.08|19.38|19.08|19.33|19.03|88
1643600400000|2022-01-31 03:40:00|19.37|19.07|19.37|19.07|19.39|19.09|19.36|19.06|77
1643600700000|2022-01-31 03:45:00|19.38|19.08|19.38|19.08|19.39|19.09|19.36|19.06|63
1643601000000|2022-01-31 03:50:00|19.37|19.07|19.36|19.06|19.38|19.08|19.35|19.05|25
1643601300000|2022-01-31 03:55:00|19.35|19.05|19.38|19.08|19.39|19.09|19.35|19.05|42
1643601600000|2022-01-31 04:00:00|19.37|19.07|19.36|19.06|19.38|19.08|19.34|19.04|116
1643601900000|2022-01-31 04:05:00|19.37|19.07|19.36|19.06|19.38|19.08|19.35|19.05|68
1643602200000|2022-01-31 04:10:00|19.35|19.05|19.4|19.1|19.4|19.1|19.35|19.05|67
1643602500000|2022-01-31 04:15:00|19.39|19.09|19.4|19.1|19.42|19.12|19.37|19.07|110
1643602800000|2022-01-31 04:20:00|19.41|19.11|19.33|19.03|19.41|19.11|19.32|19.02|77
1643603100000|2022-01-31 04:25:00|19.32|19.02|19.31|19.01|19.37|19.07|19.31|19.01|92
1643603400000|2022-01-31 04:30:00|19.32|19.02|19.34|19.04|19.34|19.04|19.24|18.94|104
1643603700000|2022-01-31 04:35:00|19.33|19.03|19.36|19.06|19.37|19.07|19.33|19.03|118
1643604000000|2022-01-31 04:40:00|19.35|19.05|19.41|19.11|19.41|19.11|19.34|19.04|113
1643604300000|2022-01-31 04:45:00|19.42|19.12|19.43|19.13|19.44|19.14|19.39|19.09|70
1643604600000|2022-01-31 04:50:00|19.42|19.12|19.4|19.1|19.43|19.13|19.38|19.08|39
1643604900000|2022-01-31 04:55:00|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|34
1643605200000|2022-01-31 05:00:00|19.39|19.09|19.44|19.14|19.45|19.15|19.39|19.09|68
1643605500000|2022-01-31 05:05:00|19.43|19.13|19.34|19.04|19.44|19.14|19.33|19.03|100
1643605800000|2022-01-31 05:10:00|19.35|19.05|19.35|19.05|19.36|19.06|19.34|19.04|51
1643606100000|2022-01-31 05:15:00|19.34|19.04|19.37|19.07|19.39|19.09|19.34|19.04|90
1643606400000|2022-01-31 05:20:00|19.38|19.08|19.36|19.06|19.39|19.09|19.33|19.03|67
1643606700000|2022-01-31 05:25:00|19.37|19.07|19.4|19.1|19.4|19.1|19.35|19.05|56
1643607000000|2022-01-31 05:30:00|19.41|19.11|19.43|19.13|19.45|19.15|19.4|19.1|77
1643607300000|2022-01-31 05:35:00|19.44|19.14|19.43|19.13|19.44|19.14|19.41|19.11|48
1643607600000|2022-01-31 05:40:00|19.44|19.14|19.45|19.15|19.45|19.15|19.42|19.12|34
1643607900000|2022-01-31 05:45:00|19.44|19.14|19.45|19.15|19.46|19.16|19.43|19.13|50
1643608200000|2022-01-31 05:50:00|19.44|19.14|19.44|19.14|19.45|19.15|19.43|19.13|87
1643608500000|2022-01-31 05:55:00|19.45|19.15|19.43|19.13|19.45|19.15|19.42|19.12|27
1643608800000|2022-01-31 06:00:00|19.42|19.12|19.47|19.17|19.48|19.18|19.42|19.12|46
1643609100000|2022-01-31 06:05:00|19.46|19.16|19.5|19.2|19.5|19.2|19.45|19.15|35
1643609400000|2022-01-31 06:10:00|19.49|19.19|19.47|19.17|19.5|19.2|19.46|19.16|45
1643609700000|2022-01-31 06:15:00|19.46|19.16|19.46|19.16|19.48|19.18|19.45|19.15|41
1643610000000|2022-01-31 06:20:00|19.47|19.17|19.48|19.18|19.49|19.19|19.46|19.16|78
1643610300000|2022-01-31 06:25:00|19.49|19.19|19.48|19.18|19.5|19.2|19.46|19.16|122
1643610600000|2022-01-31 06:30:00|19.47|19.17|19.42|19.12|19.48|19.18|19.42|19.12|94
1643610900000|2022-01-31 06:35:00|19.43|19.13|19.4|19.1|19.43|19.13|19.38|19.08|40
1643611200000|2022-01-31 06:40:00|19.41|19.11|19.41|19.11|19.43|19.13|19.38|19.08|43
1643611500000|2022-01-31 06:45:00|19.42|19.12|19.39|19.09|19.42|19.12|19.39|19.09|58
1643611800000|2022-01-31 06:50:00|19.4|19.1|19.38|19.08|19.42|19.12|19.38|19.08|74
1643612100000|2022-01-31 06:55:00|19.37|19.07|19.34|19.04|19.38|19.08|19.34|19.04|26
1643612400000|2022-01-31 07:00:00|19.33|19.03|19.4|19.1|19.4|19.1|19.31|19.01|92
1643612700000|2022-01-31 07:05:00|19.39|19.09|19.4|19.1|19.41|19.11|19.39|19.09|64
1643613000000|2022-01-31 07:10:00|19.41|19.11|19.39|19.09|19.41|19.11|19.36|19.06|77
1643613300000|2022-01-31 07:15:00|19.4|19.1|19.45|19.15|19.47|19.17|19.4|19.1|58
1643613600000|2022-01-31 07:20:00|19.46|19.16|19.43|19.13|19.46|19.16|19.42|19.12|42
1643613900000|2022-01-31 07:25:00|19.44|19.14|19.44|19.14|19.46|19.16|19.42|19.12|59
1643614200000|2022-01-31 07:30:00|19.45|19.15|19.46|19.16|19.48|19.18|19.43|19.13|120
1643614500000|2022-01-31 07:35:00|19.45|19.15|19.48|19.18|19.49|19.19|19.44|19.14|64
1643614800000|2022-01-31 07:40:00|19.49|19.19|19.5|19.2|19.5|19.2|19.47|19.17|42
1643615100000|2022-01-31 07:45:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|53
1643615400000|2022-01-31 07:50:00|19.48|19.18|19.46|19.16|19.49|19.19|19.44|19.14|73
1643615700000|2022-01-31 07:55:00|19.45|19.15|19.47|19.17|19.47|19.17|19.43|19.13|73
1643616000000|2022-01-31 08:00:00|19.48|19.18|19.48|19.18|19.49|19.19|19.46|19.16|81
1643616300000|2022-01-31 08:05:00|19.49|19.19|19.49|19.19|19.5|19.2|19.48|19.18|47
1643616600000|2022-01-31 08:10:00|19.5|19.2|19.53|19.23|19.54|19.24|19.5|19.2|42
1643616900000|2022-01-31 08:15:00|19.54|19.24|19.5|19.2|19.54|19.24|19.49|19.19|39
1643617200000|2022-01-31 08:20:00|19.49|19.19|19.5|19.2|19.52|19.22|19.49|19.19|48
1643617500000|2022-01-31 08:25:00|19.49|19.19|19.5|19.2|19.51|19.21|19.48|19.18|40
1643617800000|2022-01-31 08:30:00|19.51|19.21|19.48|19.18|19.51|19.21|19.47|19.17|64
1643618100000|2022-01-31 08:35:00|19.47|19.17|19.46|19.16|19.48|19.18|19.45|19.15|44
1643618400000|2022-01-31 08:40:00|19.47|19.17|19.47|19.17|19.48|19.18|19.46|19.16|25
1643618700000|2022-01-31 08:45:00|19.46|19.16|19.45|19.15|19.47|19.17|19.45|19.15|22
1643619000000|2022-01-31 08:50:00|19.44|19.14|19.47|19.17|19.48|19.18|19.43|19.13|42
1643619300000|2022-01-31 08:55:00|19.48|19.18|19.44|19.14|19.48|19.18|19.43|19.13|89
1643619600000|2022-01-31 09:00:00|19.43|19.13|19.45|19.15|19.45|19.15|19.43|19.13|53
1643619900000|2022-01-31 09:05:00|19.44|19.14|19.36|19.06|19.45|19.15|19.36|19.06|45
1643620200000|2022-01-31 09:10:00|19.37|19.07|19.42|19.12|19.42|19.12|19.36|19.06|54
1643620500000|2022-01-31 09:15:00|19.41|19.11|19.55|19.25|19.59|19.29|19.41|19.11|117
1643620800000|2022-01-31 09:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.53|19.23|76
1643621100000|2022-01-31 09:25:00|19.54|19.24|19.52|19.22|19.56|19.26|19.52|19.22|67
1643621400000|2022-01-31 09:30:00|19.53|19.23|19.54|19.24|19.54|19.24|19.52|19.22|58
1643621700000|2022-01-31 09:35:00|19.53|19.23|19.61|19.31|19.63|19.33|19.53|19.23|87
1643622000000|2022-01-31 09:40:00|19.6|19.3|19.57|19.27|19.61|19.31|19.57|19.27|36
1643622300000|2022-01-31 09:45:00|19.58|19.28|19.62|19.32|19.62|19.32|19.57|19.27|87
1643622600000|2022-01-31 09:50:00|19.61|19.31|19.69|19.39|19.69|19.39|19.59|19.29|71
1643622900000|2022-01-31 09:55:00|19.7|19.4|19.7|19.4|19.72|19.42|19.69|19.39|101
1643623200000|2022-01-31 10:00:00|19.71|19.41|19.71|19.41|19.72|19.42|19.68|19.38|43
1643623500000|2022-01-31 10:05:00|19.7|19.4|19.7|19.4|19.71|19.41|19.68|19.38|31
1643623800000|2022-01-31 10:10:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|38
1643624100000|2022-01-31 10:15:00|19.69|19.39|19.7|19.4|19.7|19.4|19.68|19.38|34
1643624400000|2022-01-31 10:20:00|19.69|19.39|19.67|19.37|19.7|19.4|19.66|19.36|45
1643624700000|2022-01-31 10:25:00|19.68|19.38|19.7|19.4|19.71|19.41|19.67|19.37|77
1643625000000|2022-01-31 10:30:00|19.71|19.41|19.68|19.38|19.71|19.41|19.68|19.38|54
1643625300000|2022-01-31 10:35:00|19.69|19.39|19.68|19.38|19.7|19.4|19.68|19.38|18
1643625600000|2022-01-31 10:40:00|19.69|19.39|19.69|19.39|19.7|19.4|19.67|19.37|17
1643625900000|2022-01-31 10:45:00|19.7|19.4|19.69|19.39|19.71|19.41|19.68|19.38|40
1643626200000|2022-01-31 10:50:00|19.7|19.4|19.69|19.39|19.74|19.44|19.69|19.39|54
1643626500000|2022-01-31 10:55:00|19.7|19.4|19.75|19.45|19.75|19.45|19.67|19.37|98
1643626800000|2022-01-31 11:00:00|19.76|19.46|19.74|19.44|19.77|19.47|19.74|19.44|27
1643627100000|2022-01-31 11:05:00|19.73|19.43|19.79|19.49|19.81|19.51|19.72|19.42|81
1643627400000|2022-01-31 11:10:00|19.78|19.48|19.74|19.44|19.79|19.49|19.74|19.44|49
1643627700000|2022-01-31 11:15:00|19.75|19.45|19.77|19.47|19.78|19.48|19.74|19.44|23
1643628000000|2022-01-31 11:20:00|19.78|19.48|19.74|19.44|19.81|19.51|19.74|19.44|32
1643628300000|2022-01-31 11:25:00|19.73|19.43|19.7|19.4|19.74|19.44|19.69|19.39|76
1643628600000|2022-01-31 11:30:00|19.71|19.41|19.68|19.38|19.71|19.41|19.67|19.37|72
1643628900000|2022-01-31 11:35:00|19.67|19.37|19.63|19.33|19.68|19.38|19.62|19.32|47
1643629200000|2022-01-31 11:40:00|19.64|19.34|19.58|19.28|19.65|19.35|19.58|19.28|67
1643629500000|2022-01-31 11:45:00|19.59|19.29|19.62|19.32|19.67|19.37|19.59|19.29|72
1643629800000|2022-01-31 11:50:00|19.63|19.33|19.67|19.37|19.67|19.37|19.59|19.29|71
1643630100000|2022-01-31 11:55:00|19.68|19.38|19.86|19.56|19.91|19.61|19.68|19.38|166
1643630400000|2022-01-31 12:00:00|19.87|19.57|19.78|19.48|19.93|19.63|19.78|19.48|77
1643630700000|2022-01-31 12:05:00|19.77|19.47|19.6|19.3|19.78|19.48|19.59|19.29|117
1643631000000|2022-01-31 12:10:00|19.61|19.31|19.61|19.31|19.64|19.34|19.59|19.29|89
1643631300000|2022-01-31 12:15:00|19.6|19.3|19.54|19.24|19.6|19.3|19.53|19.23|86
1643631600000|2022-01-31 12:20:00|19.53|19.23|19.54|19.24|19.55|19.25|19.5|19.2|64
1643631900000|2022-01-31 12:25:00|19.55|19.25|19.61|19.31|19.62|19.32|19.54|19.24|85
1643632200000|2022-01-31 12:30:00|19.6|19.3|19.7|19.4|19.71|19.41|19.6|19.3|91
1643632500000|2022-01-31 12:35:00|19.69|19.39|19.62|19.32|19.74|19.44|19.62|19.32|70
1643632800000|2022-01-31 12:40:00|19.63|19.33|19.59|19.29|19.63|19.33|19.58|19.28|78
1643633100000|2022-01-31 12:45:00|19.6|19.3|19.66|19.36|19.67|19.37|19.59|19.29|58
1643633400000|2022-01-31 12:50:00|19.65|19.35|19.63|19.33|19.66|19.36|19.61|19.31|63
1643633700000|2022-01-31 12:55:00|19.64|19.34|19.62|19.32|19.64|19.34|19.61|19.31|29
1643634000000|2022-01-31 13:00:00|19.63|19.33|19.55|19.25|19.63|19.33|19.54|19.24|59
1643634300000|2022-01-31 13:05:00|19.54|19.24|19.51|19.21|19.55|19.25|19.46|19.16|106
1643634600000|2022-01-31 13:10:00|19.5|19.2|19.56|19.26|19.59|19.29|19.5|19.2|87
1643634900000|2022-01-31 13:15:00|19.55|19.25|19.58|19.28|19.58|19.28|19.53|19.23|86
1643635200000|2022-01-31 13:20:00|19.57|19.27|19.54|19.24|19.58|19.28|19.53|19.23|60
1643635500000|2022-01-31 13:25:00|19.53|19.23|19.59|19.29|19.6|19.3|19.52|19.22|69
1643635800000|2022-01-31 13:30:00|19.6|19.3|19.68|19.38|19.68|19.38|19.6|19.3|87
1643636100000|2022-01-31 13:35:00|19.69|19.39|19.65|19.35|19.7|19.4|19.65|19.35|71
1643636400000|2022-01-31 13:40:00|19.66|19.36|19.72|19.42|19.72|19.42|19.66|19.36|87
1643636700000|2022-01-31 13:45:00|19.71|19.41|19.65|19.45|19.72|19.45|19.63|19.38|69
1643637000000|2022-01-31 13:50:00|19.66|19.46|19.68|19.48|19.68|19.48|19.64|19.44|66
1643637300000|2022-01-31 13:55:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|84
1643637600000|2022-01-31 14:00:00|19.67|19.47|19.64|19.44|19.68|19.48|19.64|19.44|68
1643637900000|2022-01-31 14:05:00|19.65|19.45|19.71|19.51|19.72|19.52|19.64|19.44|111
1643638200000|2022-01-31 14:10:00|19.72|19.52|19.73|19.53|19.75|19.55|19.71|19.51|56
1643638500000|2022-01-31 14:15:00|19.74|19.54|19.72|19.52|19.74|19.54|19.71|19.51|53
1643638800000|2022-01-31 14:20:00|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|69
1643639100000|2022-01-31 14:25:00|19.72|19.52|19.69|19.49|19.72|19.52|19.67|19.47|52
1643639400000|2022-01-31 14:30:00|19.68|19.48|19.78|19.58|19.79|19.59|19.61|19.41|165
1643639700000|2022-01-31 14:35:00|19.77|19.57|19.75|19.55|19.78|19.58|19.74|19.54|85
1643640000000|2022-01-31 14:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.76|19.56|68
1643640300000|2022-01-31 14:45:00|19.78|19.58|19.7|19.5|19.79|19.59|19.69|19.49|103
1643640600000|2022-01-31 14:50:00|19.71|19.51|19.83|19.63|19.84|19.64|19.69|19.49|121
1643640900000|2022-01-31 14:55:00|19.84|19.64|19.88|19.68|19.89|19.69|19.82|19.62|111
1643641200000|2022-01-31 15:00:00|19.89|19.69|19.9|19.7|19.98|19.78|19.89|19.69|137
1643641500000|2022-01-31 15:05:00|19.89|19.69|19.97|19.77|20|19.8|19.87|19.67|136
1643641800000|2022-01-31 15:10:00|19.98|19.78|19.92|19.72|19.98|19.78|19.91|19.71|135
1643642100000|2022-01-31 15:15:00|19.93|19.73|20.01|19.81|20.06|19.86|19.93|19.73|175
1643642400000|2022-01-31 15:20:00|20|19.8|20.04|19.84|20.07|19.87|19.98|19.78|158
1643642700000|2022-01-31 15:25:00|20.05|19.85|19.92|19.72|20.05|19.85|19.92|19.72|182
1643643000000|2022-01-31 15:30:00|19.93|19.73|19.94|19.74|19.97|19.77|19.91|19.71|156
1643643300000|2022-01-31 15:35:00|19.93|19.73|19.96|19.76|19.98|19.78|19.93|19.73|176
1643643600000|2022-01-31 15:40:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|80
1643643900000|2022-01-31 15:45:00|19.96|19.76|19.95|19.75|19.97|19.77|19.93|19.73|126
1643644200000|2022-01-31 15:50:00|19.94|19.74|19.95|19.75|20|19.8|19.94|19.74|80
1643644500000|2022-01-31 15:55:00|19.94|19.74|19.91|19.71|19.95|19.75|19.89|19.69|64
1643644800000|2022-01-31 16:00:00|19.92|19.72|19.88|19.68|19.94|19.74|19.84|19.64|134
1643645100000|2022-01-31 16:05:00|19.89|19.69|19.93|19.73|19.98|19.78|19.88|19.68|168
1643645400000|2022-01-31 16:10:00|19.94|19.74|19.93|19.73|19.95|19.75|19.89|19.69|130
1643645700000|2022-01-31 16:15:00|19.92|19.72|19.91|19.71|19.95|19.75|19.87|19.67|98
1643646000000|2022-01-31 16:20:00|19.92|19.72|19.88|19.68|19.95|19.75|19.86|19.66|97
1643646300000|2022-01-31 16:25:00|19.89|19.69|19.87|19.67|19.92|19.72|19.86|19.66|101
1643646600000|2022-01-31 16:30:00|19.88|19.68|19.91|19.71|19.94|19.74|19.86|19.66|136
1643646900000|2022-01-31 16:35:00|19.92|19.72|19.97|19.77|20|19.8|19.91|19.71|151
1643647200000|2022-01-31 16:40:00|19.98|19.78|19.97|19.77|20.02|19.82|19.96|19.76|96
1643647500000|2022-01-31 16:45:00|19.96|19.76|20.05|19.85|20.06|19.86|19.96|19.76|155
1643647800000|2022-01-31 16:50:00|20.04|19.84|20.11|19.91|20.13|19.93|20.03|19.83|165
1643648100000|2022-01-31 16:55:00|20.1|19.9|20.1|19.9|20.14|19.94|20.08|19.88|140
1643648400000|2022-01-31 17:00:00|20.11|19.91|19.98|19.78|20.13|19.93|19.98|19.78|124
1643648700000|2022-01-31 17:05:00|19.99|19.79|20.04|19.84|20.07|19.87|19.97|19.77|115
1643649000000|2022-01-31 17:10:00|20.05|19.85|20.03|19.83|20.11|19.91|20.02|19.82|137
1643649300000|2022-01-31 17:15:00|20.04|19.84|20.1|19.9|20.13|19.93|20.03|19.83|139
1643649600000|2022-01-31 17:20:00|20.11|19.91|20|19.8|20.13|19.93|19.99|19.79|123
1643649900000|2022-01-31 17:25:00|19.99|19.79|19.96|19.76|20.01|19.81|19.95|19.75|91
1643650200000|2022-01-31 17:30:00|19.97|19.77|19.93|19.73|19.99|19.79|19.93|19.73|113
1643650500000|2022-01-31 17:35:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|48
1643650800000|2022-01-31 17:40:00|19.92|19.72|19.94|19.74|19.95|19.75|19.91|19.71|115
1643651100000|2022-01-31 17:45:00|19.95|19.75|19.97|19.77|19.99|19.79|19.94|19.74|127
1643651400000|2022-01-31 17:50:00|19.96|19.76|19.95|19.75|19.97|19.77|19.94|19.74|99
1643651700000|2022-01-31 17:55:00|19.96|19.76|19.96|19.76|19.99|19.79|19.95|19.75|75
1643652000000|2022-01-31 18:00:00|19.95|19.75|20.03|19.83|20.03|19.83|19.94|19.74|59
1643652300000|2022-01-31 18:05:00|20.02|19.82|19.93|19.73|20.03|19.83|19.92|19.72|134
1643652600000|2022-01-31 18:10:00|19.92|19.72|19.88|19.68|19.93|19.73|19.87|19.67|73
1643652900000|2022-01-31 18:15:00|19.89|19.69|19.92|19.72|19.93|19.73|19.86|19.66|90
1643653200000|2022-01-31 18:20:00|19.93|19.73|19.91|19.71|19.94|19.74|19.9|19.7|75
1643653500000|2022-01-31 18:25:00|19.92|19.72|19.87|19.67|19.92|19.72|19.87|19.67|72
1643653800000|2022-01-31 18:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.84|19.64|70
1643654100000|2022-01-31 18:35:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|124
1643654400000|2022-01-31 18:40:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|87
1643654700000|2022-01-31 18:45:00|19.89|19.69|19.91|19.71|19.94|19.74|19.89|19.69|137
1643655000000|2022-01-31 18:50:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|161
1643655300000|2022-01-31 18:55:00|19.89|19.69|19.85|19.65|19.9|19.7|19.85|19.65|99
1643655600000|2022-01-31 19:00:00|19.86|19.66|19.88|19.68|19.92|19.72|19.85|19.65|54
1643655900000|2022-01-31 19:05:00|19.87|19.67|19.94|19.74|19.95|19.75|19.87|19.67|64
1643656200000|2022-01-31 19:10:00|19.95|19.75|19.95|19.75|19.96|19.76|19.9|19.7|95
1643656500000|2022-01-31 19:15:00|19.94|19.74|19.97|19.77|20|19.8|19.94|19.74|72
1643656800000|2022-01-31 19:20:00|19.96|19.76|19.98|19.78|19.99|19.79|19.94|19.74|97
1643657100000|2022-01-31 19:25:00|19.97|19.77|19.91|19.71|19.97|19.77|19.9|19.7|101
1643657400000|2022-01-31 19:30:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|91
1643657700000|2022-01-31 19:35:00|19.89|19.69|19.78|19.58|19.91|19.71|19.77|19.57|109
1643658000000|2022-01-31 19:40:00|19.77|19.57|19.82|19.62|19.82|19.62|19.77|19.57|86
1643658300000|2022-01-31 19:45:00|19.83|19.63|19.76|19.56|19.85|19.65|19.75|19.55|87
1643658600000|2022-01-31 19:50:00|19.77|19.57|19.79|19.59|19.81|19.61|19.76|19.56|84
1643658900000|2022-01-31 19:55:00|19.78|19.58|19.79|19.59|19.82|19.62|19.78|19.58|84
1643659200000|2022-01-31 20:00:00|19.8|19.6|19.84|19.64|19.84|19.64|19.77|19.57|87
1643659500000|2022-01-31 20:05:00|19.85|19.65|19.77|19.57|19.86|19.66|19.77|19.57|95
1643659800000|2022-01-31 20:10:00|19.78|19.58|19.8|19.6|19.8|19.6|19.75|19.55|107
1643660100000|2022-01-31 20:15:00|19.79|19.59|19.8|19.6|19.83|19.63|19.79|19.59|94
1643660400000|2022-01-31 20:20:00|19.81|19.61|19.87|19.67|19.88|19.68|19.8|19.6|81
1643660700000|2022-01-31 20:25:00|19.88|19.68|19.86|19.66|19.89|19.69|19.85|19.65|87
1643661000000|2022-01-31 20:30:00|19.85|19.65|19.89|19.69|19.9|19.7|19.82|19.62|57
1643661300000|2022-01-31 20:35:00|19.88|19.68|19.88|19.68|19.91|19.71|19.87|19.67|81
1643661600000|2022-01-31 20:40:00|19.89|19.69|19.88|19.68|19.9|19.7|19.87|19.67|94
1643661900000|2022-01-31 20:45:00|19.89|19.69|19.92|19.72|19.92|19.72|19.88|19.68|48
1643662200000|2022-01-31 20:50:00|19.93|19.73|19.94|19.74|19.95|19.75|19.92|19.72|94
1643662500000|2022-01-31 20:55:00|19.93|19.73|19.93|19.73|19.94|19.74|19.91|19.71|79
1643662800000|2022-01-31 21:00:00|19.92|19.72|19.92|19.72|19.93|19.73|19.89|19.69|133
1643663100000|2022-01-31 21:05:00|19.93|19.73|19.97|19.77|19.97|19.77|19.92|19.72|45
1643663400000|2022-01-31 21:10:00|19.96|19.76|19.97|19.77|19.97|19.77|19.94|19.74|64
1643663700000|2022-01-31 21:15:00|19.98|19.78|19.96|19.76|19.98|19.78|19.94|19.74|69
1643664000000|2022-01-31 21:20:00|19.95|19.75|19.98|19.78|20|19.8|19.95|19.75|68
1643664300000|2022-01-31 21:25:00|19.99|19.79|19.97|19.77|19.99|19.79|19.97|19.77|53
1643664600000|2022-01-31 21:30:00|19.98|19.78|19.97|19.77|19.98|19.78|19.95|19.75|78
1643664900000|2022-01-31 21:35:00|19.98|19.78|19.93|19.73|19.98|19.78|19.93|19.73|64
1643665200000|2022-01-31 21:40:00|19.94|19.74|19.96|19.76|19.98|19.78|19.93|19.73|57
1643665500000|2022-01-31 21:45:00|19.97|19.77|19.96|19.76|20|19.8|19.96|19.76|56
1643665800000|2022-01-31 21:50:00|19.97|19.77|19.98|19.78|19.99|19.79|19.95|19.75|68
1643666100000|2022-01-31 21:55:00|19.99|19.79|19.98|19.78|20|19.8|19.98|19.78|52
1643666400000|2022-01-31 22:00:00|19.99|19.79|20.02|19.82|20.02|19.82|19.98|19.78|78
1643666700000|2022-01-31 22:05:00|20.01|19.81|19.97|19.77|20.01|19.81|19.96|19.76|20
1643667000000|2022-01-31 22:10:00|19.98|19.78|20.02|19.82|20.03|19.83|19.98|19.78|53
1643667300000|2022-01-31 22:15:00|20.03|19.83|20.01|19.81|20.03|19.83|20|19.8|29
1643667600000|2022-01-31 22:20:00|20|19.8|20.04|19.84|20.07|19.87|19.99|19.79|39
1643667900000|2022-01-31 22:25:00|20.03|19.83|20.04|19.84|20.05|19.85|20.03|19.83|24
1643668200000|2022-01-31 22:30:00|20.05|19.85|20.05|19.85|20.08|19.88|20.04|19.84|29
1643668500000|2022-01-31 22:35:00|20.04|19.84|20|19.8|20.04|19.84|20|19.8|27
1643668800000|2022-01-31 22:40:00|20.01|19.81|19.98|19.78|20.03|19.83|19.98|19.78|39
1643669100000|2022-01-31 22:45:00|19.99|19.79|19.99|19.79|20.02|19.82|19.99|19.79|103
1643669400000|2022-01-31 22:50:00|20|19.8|19.99|19.79|20.01|19.81|19.98|19.78|108
1643669700000|2022-01-31 22:55:00|19.98|19.78|19.98|19.78|20|19.8|19.96|19.76|31
1643670000000|2022-01-31 23:00:00|19.99|19.79|20.01|19.81|20.03|19.83|19.98|19.78|37
1643670300000|2022-01-31 23:05:00|20|19.8|20.03|19.83|20.03|19.83|20|19.8|60
1643670600000|2022-01-31 23:10:00|20.02|19.82|20|19.8|20.03|19.83|20|19.8|57
1643670900000|2022-01-31 23:15:00|20.01|19.81|20.02|19.82|20.04|19.84|20|19.8|46
1643671200000|2022-01-31 23:20:00|20.01|19.81|20.01|19.81|20.03|19.83|19.97|19.77|75
1643671500000|2022-01-31 23:25:00|20|19.8|20.02|19.82|20.02|19.82|20|19.8|83
1643671800000|2022-01-31 23:30:00|20.01|19.81|20.11|19.91|20.19|19.99|20|19.8|107
1643672100000|2022-01-31 23:35:00|20.12|19.92|20.13|19.93|20.18|19.98|20.11|19.91|58
1643672400000|2022-01-31 23:40:00|20.14|19.94|20.03|19.83|20.14|19.94|20.03|19.83|82
1643672700000|2022-01-31 23:45:00|20.04|19.84|20.09|19.89|20.09|19.89|20.04|19.84|70
1643673000000|2022-01-31 23:50:00|20.07|19.87|20.08|19.88|20.1|19.9|20.07|19.87|82
1643673300000|2022-01-31 23:55:00|20.09|19.89|20.07|19.87|20.1|19.9|20.06|19.86|87
1643673600000|2022-02-01 00:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20|19.8|128
1643673900000|2022-02-01 00:05:00|20.08|19.88|20.16|19.96|20.18|19.98|20.04|19.84|105
1643674200000|2022-02-01 00:10:00|20.17|19.97|20.12|19.92|20.17|19.97|20.1|19.9|81
1643674500000|2022-02-01 00:15:00|20.11|19.91|20.04|19.84|20.13|19.93|20.03|19.83|128
1643674800000|2022-02-01 00:20:00|20.05|19.85|20.12|19.92|20.13|19.93|20.03|19.83|108
1643675100000|2022-02-01 00:25:00|20.11|19.91|20.12|19.92|20.13|19.93|20.1|19.9|68
1643675400000|2022-02-01 00:30:00|20.11|19.91|20.08|19.88|20.15|19.95|20.07|19.87|50
1643675700000|2022-02-01 00:35:00|20.09|19.89|20.05|19.85|20.1|19.9|20.04|19.84|127
1643676000000|2022-02-01 00:40:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|112
1643676300000|2022-02-01 00:45:00|20.08|19.88|20.13|19.93|20.14|19.94|20.08|19.88|102
1643676600000|2022-02-01 00:50:00|20.12|19.92|20.11|19.91|20.13|19.93|20.1|19.9|66
1643676900000|2022-02-01 00:55:00|20.12|19.92|20.12|19.92|20.12|19.92|20.08|19.88|81
1643677200000|2022-02-01 01:00:00|20.11|19.91|20.13|19.93|20.16|19.96|20.1|19.9|84
1643677500000|2022-02-01 01:05:00|20.12|19.92|20.15|19.95|20.18|19.98|20.12|19.92|126
1643677800000|2022-02-01 01:10:00|20.16|19.96|20.16|19.96|20.18|19.98|20.14|19.94|67
1643678100000|2022-02-01 01:15:00|20.17|19.97|20.16|19.96|20.17|19.97|20.14|19.94|66
1643678400000|2022-02-01 01:20:00|20.17|19.97|20.16|19.96|20.17|19.97|20.15|19.95|72
1643678700000|2022-02-01 01:25:00|20.15|19.95|20.2|20|20.22|20.02|20.15|19.95|108
1643679000000|2022-02-01 01:30:00|20.21|20.01|20.21|20.01|20.21|20.01|20.19|19.99|77
1643679300000|2022-02-01 01:35:00|20.2|20|20.24|20.04|20.24|20.04|20.2|20|49
1643679600000|2022-02-01 01:40:00|20.25|20.05|20.22|20.02|20.25|20.05|20.21|20.01|40
1643679900000|2022-02-01 01:45:00|20.23|20.03|20.14|19.94|20.23|20.03|20.14|19.94|146
1643680200000|2022-02-01 01:50:00|20.15|19.95|20.18|19.98|20.21|20.01|20.13|19.93|58
1643680500000|2022-02-01 01:55:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|94
1643680800000|2022-02-01 02:00:00|20.19|19.99|20.2|20|20.23|20.03|20.18|19.98|75
1643681100000|2022-02-01 02:05:00|20.21|20.01|20.18|19.98|20.22|20.02|20.16|19.96|76
1643681400000|2022-02-01 02:10:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|48
1643681700000|2022-02-01 02:15:00|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|58
1643682000000|2022-02-01 02:20:00|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|69
1643682300000|2022-02-01 02:25:00|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|58
1643682600000|2022-02-01 02:30:00|20.22|20.02|20.24|20.04|20.24|20.04|20.22|20.02|59
1643682900000|2022-02-01 02:35:00|20.23|20.03|20.25|20.05|20.26|20.06|20.21|20.01|93
1643683200000|2022-02-01 02:40:00|20.26|20.06|20.24|20.04|20.26|20.06|20.23|20.03|81
1643683500000|2022-02-01 02:45:00|20.23|20.03|20.24|20.04|20.25|20.05|20.22|20.02|118
1643683800000|2022-02-01 02:50:00|20.23|20.03|20.26|20.06|20.29|20.09|20.23|20.03|102
1643684100000|2022-02-01 02:55:00|20.27|20.07|20.25|20.05|20.27|20.07|20.24|20.04|97
1643684400000|2022-02-01 03:00:00|20.26|20.06|20.24|20.04|20.27|20.07|20.23|20.03|64
1643684700000|2022-02-01 03:05:00|20.25|20.05|20.33|20.13|20.35|20.15|20.24|20.04|87
1643685000000|2022-02-01 03:10:00|20.32|20.12|20.35|20.15|20.35|20.15|20.32|20.12|132
1643685300000|2022-02-01 03:15:00|20.34|20.14|20.31|20.11|20.35|20.15|20.28|20.08|70
1643685600000|2022-02-01 03:20:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|95
1643685900000|2022-02-01 03:25:00|20.33|20.13|20.34|20.14|20.36|20.16|20.33|20.13|54
1643686200000|2022-02-01 03:30:00|20.35|20.15|20.34|20.14|20.36|20.16|20.34|20.14|54
1643686500000|2022-02-01 03:35:00|20.35|20.15|20.33|20.13|20.36|20.16|20.33|20.13|101
1643686800000|2022-02-01 03:40:00|20.34|20.14|20.37|20.17|20.38|20.18|20.33|20.13|68
1643687100000|2022-02-01 03:45:00|20.36|20.16|20.39|20.19|20.43|20.23|20.36|20.16|72
1643687400000|2022-02-01 03:50:00|20.4|20.2|20.38|20.18|20.42|20.22|20.37|20.17|70
1643687700000|2022-02-01 03:55:00|20.37|20.17|20.41|20.21|20.44|20.24|20.37|20.17|112
1643688000000|2022-02-01 04:00:00|20.42|20.22|20.57|20.37|20.57|20.37|20.4|20.2|112
1643688300000|2022-02-01 04:05:00|20.56|20.36|20.58|20.38|20.61|20.41|20.55|20.35|131
1643688600000|2022-02-01 04:10:00|20.59|20.39|20.59|20.39|20.61|20.41|20.58|20.38|41
1643688900000|2022-02-01 04:15:00|20.6|20.4|20.55|20.35|20.6|20.4|20.54|20.34|136
1643689200000|2022-02-01 04:20:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|55
1643689500000|2022-02-01 04:25:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|44
1643689800000|2022-02-01 04:30:00|20.56|20.36|20.54|20.34|20.57|20.37|20.52|20.32|29
1643690100000|2022-02-01 04:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|63
1643690400000|2022-02-01 04:40:00|20.56|20.36|20.54|20.34|20.56|20.36|20.52|20.32|37
1643690700000|2022-02-01 04:45:00|20.53|20.33|20.58|20.38|20.6|20.4|20.52|20.32|66
1643691000000|2022-02-01 04:50:00|20.59|20.39|20.57|20.37|20.59|20.39|20.56|20.36|53
1643691300000|2022-02-01 04:55:00|20.56|20.36|20.56|20.36|20.58|20.38|20.55|20.35|23
1643691600000|2022-02-01 05:00:00|20.57|20.37|20.58|20.38|20.59|20.39|20.56|20.36|39
1643691900000|2022-02-01 05:05:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|15
1643692200000|2022-02-01 05:10:00|20.58|20.38|20.63|20.43|20.64|20.44|20.58|20.38|34
1643692500000|2022-02-01 05:15:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|81
1643692800000|2022-02-01 05:20:00|20.61|20.41|20.58|20.38|20.62|20.42|20.58|20.38|32
1643693100000|2022-02-01 05:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|83
1643693400000|2022-02-01 05:30:00|20.58|20.38|20.6|20.4|20.61|20.41|20.58|20.38|59
1643693700000|2022-02-01 05:35:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|58
1643694000000|2022-02-01 05:40:00|20.61|20.41|20.59|20.39|20.62|20.42|20.59|20.39|55
1643694300000|2022-02-01 05:45:00|20.6|20.4|20.55|20.35|20.61|20.41|20.53|20.33|51
1643694600000|2022-02-01 05:50:00|20.54|20.34|20.54|20.34|20.55|20.35|20.52|20.32|41
1643694900000|2022-02-01 05:55:00|20.55|20.35|20.47|20.27|20.56|20.36|20.47|20.27|49
1643695200000|2022-02-01 06:00:00|20.46|20.26|20.44|20.24|20.47|20.27|20.42|20.22|87
1643695500000|2022-02-01 06:05:00|20.45|20.25|20.39|20.19|20.48|20.28|20.39|20.19|79
1643695800000|2022-02-01 06:10:00|20.4|20.2|20.37|20.17|20.4|20.2|20.35|20.15|70
1643696100000|2022-02-01 06:15:00|20.36|20.16|20.39|20.19|20.4|20.2|20.36|20.16|51
1643696400000|2022-02-01 06:20:00|20.4|20.2|20.39|20.19|20.43|20.23|20.39|20.19|118
1643696700000|2022-02-01 06:25:00|20.4|20.2|20.36|20.16|20.4|20.2|20.35|20.15|61
1643697000000|2022-02-01 06:30:00|20.37|20.17|20.38|20.18|20.38|20.18|20.35|20.15|28
1643697300000|2022-02-01 06:35:00|20.39|20.19|20.34|20.14|20.41|20.21|20.33|20.13|45
1643697600000|2022-02-01 06:40:00|20.35|20.15|20.33|20.13|20.35|20.15|20.32|20.12|43
1643697900000|2022-02-01 06:45:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|62
1643698200000|2022-02-01 06:50:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|64
1643698500000|2022-02-01 06:55:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|48
1643698800000|2022-02-01 07:00:00|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|24
1643699100000|2022-02-01 07:05:00|20.32|20.12|20.35|20.15|20.35|20.15|20.31|20.11|40
1643699400000|2022-02-01 07:10:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|20
1643699700000|2022-02-01 07:15:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|41
1643700000000|2022-02-01 07:20:00|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|22
1643700300000|2022-02-01 07:25:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|28
1643700600000|2022-02-01 07:30:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|8
1643700900000|2022-02-01 07:35:00|20.33|20.13|20.34|20.14|20.35|20.15|20.32|20.12|70
1643701200000|2022-02-01 07:40:00|20.35|20.15|20.33|20.13|20.35|20.15|20.32|20.12|39
1643701500000|2022-02-01 07:45:00|20.32|20.12|20.34|20.14|20.35|20.15|20.31|20.11|73
1643701800000|2022-02-01 07:50:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|38
1643702100000|2022-02-01 07:55:00|20.33|20.13|20.36|20.16|20.37|20.17|20.33|20.13|36
1643702400000|2022-02-01 08:00:00|20.37|20.17|20.38|20.18|20.39|20.19|20.34|20.14|56
1643702700000|2022-02-01 08:05:00|20.39|20.19|20.42|20.22|20.42|20.22|20.39|20.19|56
1643703000000|2022-02-01 08:10:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|36
1643703300000|2022-02-01 08:15:00|20.41|20.21|20.39|20.19|20.43|20.23|20.37|20.17|79
1643703600000|2022-02-01 08:20:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|79
1643703900000|2022-02-01 08:25:00|20.43|20.23|20.46|20.26|20.47|20.27|20.42|20.22|42
1643704200000|2022-02-01 08:30:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|36
1643704500000|2022-02-01 08:35:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|40
1643704800000|2022-02-01 08:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.47|20.27|51
1643705100000|2022-02-01 08:45:00|20.52|20.32|20.52|20.32|20.52|20.32|20.49|20.29|61
1643705400000|2022-02-01 08:50:00|20.51|20.31|20.53|20.33|20.53|20.33|20.51|20.31|35
1643705700000|2022-02-01 08:55:00|20.54|20.34|20.56|20.36|20.57|20.37|20.51|20.31|67
1643706000000|2022-02-01 09:00:00|20.57|20.37|20.67|20.47|20.68|20.48|20.55|20.35|121
1643706300000|2022-02-01 09:05:00|20.68|20.48|20.69|20.49|20.7|20.5|20.64|20.44|129
1643706600000|2022-02-01 09:10:00|20.68|20.48|20.63|20.43|20.73|20.53|20.63|20.43|94
1643706900000|2022-02-01 09:15:00|20.64|20.44|20.63|20.43|20.67|20.47|20.61|20.41|66
1643707200000|2022-02-01 09:20:00|20.64|20.44|20.53|20.33|20.64|20.44|20.53|20.33|116
1643707500000|2022-02-01 09:25:00|20.54|20.34|20.4|20.2|20.57|20.37|20.34|20.14|178
1643707800000|2022-02-01 09:30:00|20.39|20.19|20.36|20.16|20.4|20.2|20.34|20.14|116
1643708100000|2022-02-01 09:35:00|20.35|20.15|20.34|20.14|20.36|20.16|20.28|20.08|163
1643708400000|2022-02-01 09:40:00|20.35|20.15|20.2|20|20.35|20.15|20.17|19.97|156
1643708700000|2022-02-01 09:45:00|20.21|20.01|20.28|20.08|20.29|20.09|20.18|19.98|92
1643709000000|2022-02-01 09:50:00|20.27|20.07|20.24|20.04|20.28|20.08|20.22|20.02|73
1643709300000|2022-02-01 09:55:00|20.25|20.05|20.21|20.01|20.25|20.05|20.17|19.97|65
1643709600000|2022-02-01 10:00:00|20.2|20|20.24|20.04|20.24|20.04|20.18|19.98|121
1643709900000|2022-02-01 10:05:00|20.25|20.05|20.32|20.12|20.33|20.13|20.24|20.04|98
1643710200000|2022-02-01 10:10:00|20.31|20.11|20.41|20.21|20.5|20.3|20.29|20.09|144
1643710500000|2022-02-01 10:15:00|20.4|20.2|20.26|20.06|20.4|20.2|20.24|20.04|119
1643710800000|2022-02-01 10:20:00|20.27|20.07|20.32|20.12|20.33|20.13|20.26|20.06|84
1643711100000|2022-02-01 10:25:00|20.33|20.13|20.33|20.13|20.35|20.15|20.32|20.12|59
1643711400000|2022-02-01 10:30:00|20.32|20.12|20.38|20.18|20.39|20.19|20.3|20.1|53
1643711700000|2022-02-01 10:35:00|20.39|20.19|20.41|20.21|20.41|20.21|20.36|20.16|57
1643712000000|2022-02-01 10:40:00|20.4|20.2|20.4|20.2|20.41|20.21|20.37|20.17|77
1643712300000|2022-02-01 10:45:00|20.41|20.21|20.41|20.21|20.43|20.23|20.41|20.21|53
1643712600000|2022-02-01 10:50:00|20.42|20.22|20.35|20.15|20.42|20.22|20.33|20.13|98
1643712900000|2022-02-01 10:55:00|20.34|20.14|20.34|20.14|20.37|20.17|20.33|20.13|125
1643713200000|2022-02-01 11:00:00|20.35|20.15|20.37|20.17|20.38|20.18|20.31|20.11|108
1643713500000|2022-02-01 11:05:00|20.36|20.16|20.38|20.18|20.4|20.2|20.36|20.16|71
1643713800000|2022-02-01 11:10:00|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|90
1643714100000|2022-02-01 11:15:00|20.39|20.19|20.45|20.25|20.46|20.26|20.38|20.18|114
1643714400000|2022-02-01 11:20:00|20.44|20.24|20.49|20.29|20.5|20.3|20.44|20.24|110
1643714700000|2022-02-01 11:25:00|20.48|20.28|20.45|20.25|20.49|20.29|20.42|20.22|122
1643715000000|2022-02-01 11:30:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|46
1643715300000|2022-02-01 11:35:00|20.42|20.22|20.42|20.22|20.44|20.24|20.42|20.22|45
1643715600000|2022-02-01 11:40:00|20.43|20.23|20.35|20.15|20.43|20.23|20.35|20.15|65
1643715900000|2022-02-01 11:45:00|20.36|20.16|20.37|20.17|20.38|20.18|20.35|20.15|48
1643716200000|2022-02-01 11:50:00|20.36|20.16|20.34|20.14|20.37|20.17|20.33|20.13|53
1643716500000|2022-02-01 11:55:00|20.35|20.15|20.39|20.19|20.42|20.22|20.34|20.14|97
1643716800000|2022-02-01 12:00:00|20.38|20.18|20.36|20.16|20.43|20.23|20.36|20.16|65
1643717100000|2022-02-01 12:05:00|20.35|20.15|20.37|20.17|20.39|20.19|20.34|20.14|85
1643717400000|2022-02-01 12:10:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|46
1643717700000|2022-02-01 12:15:00|20.38|20.18|20.4|20.2|20.43|20.23|20.38|20.18|73
1643718000000|2022-02-01 12:20:00|20.41|20.21|20.42|20.22|20.44|20.24|20.39|20.19|90
1643718300000|2022-02-01 12:25:00|20.41|20.21|20.45|20.25|20.46|20.26|20.41|20.21|55
1643718600000|2022-02-01 12:30:00|20.44|20.24|20.47|20.27|20.48|20.28|20.43|20.23|56
1643718900000|2022-02-01 12:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.46|20.26|111
1643719200000|2022-02-01 12:40:00|20.49|20.29|20.47|20.27|20.5|20.3|20.47|20.27|61
1643719500000|2022-02-01 12:45:00|20.48|20.28|20.43|20.23|20.5|20.3|20.43|20.23|98
1643719800000|2022-02-01 12:50:00|20.44|20.24|20.43|20.23|20.45|20.25|20.41|20.21|92
1643720100000|2022-02-01 12:55:00|20.42|20.22|20.45|20.25|20.46|20.26|20.4|20.2|100
1643720400000|2022-02-01 13:00:00|20.44|20.24|20.46|20.26|20.48|20.28|20.44|20.24|46
1643720700000|2022-02-01 13:05:00|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|22
1643721000000|2022-02-01 13:10:00|20.43|20.23|20.42|20.22|20.44|20.24|20.41|20.21|62
1643721300000|2022-02-01 13:15:00|20.41|20.21|20.47|20.27|20.49|20.29|20.41|20.21|95
1643721600000|2022-02-01 13:20:00|20.48|20.28|20.48|20.28|20.49|20.29|20.45|20.25|89
1643721900000|2022-02-01 13:25:00|20.49|20.29|20.44|20.24|20.52|20.32|20.44|20.24|78
1643722200000|2022-02-01 13:30:00|20.45|20.25|20.34|20.14|20.45|20.25|20.34|20.14|100
1643722500000|2022-02-01 13:35:00|20.35|20.15|20.39|20.19|20.39|20.19|20.31|20.11|137
1643722800000|2022-02-01 13:40:00|20.4|20.2|20.46|20.26|20.5|20.3|20.39|20.19|102
1643723100000|2022-02-01 13:45:00|20.47|20.27|20.44|20.24|20.48|20.28|20.42|20.22|136
1643723400000|2022-02-01 13:50:00|20.45|20.25|20.49|20.29|20.51|20.31|20.44|20.24|98
1643723700000|2022-02-01 13:55:00|20.48|20.28|20.47|20.27|20.54|20.34|20.46|20.26|102
1643724000000|2022-02-01 14:00:00|20.46|20.26|20.49|20.29|20.5|20.3|20.4|20.2|121
1643724300000|2022-02-01 14:05:00|20.48|20.28|20.49|20.29|20.53|20.33|20.48|20.28|113
1643724600000|2022-02-01 14:10:00|20.5|20.3|20.49|20.29|20.51|20.31|20.48|20.28|88
1643724900000|2022-02-01 14:15:00|20.5|20.3|20.47|20.27|20.52|20.32|20.46|20.26|87
1643725200000|2022-02-01 14:20:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|82
1643725500000|2022-02-01 14:25:00|20.51|20.31|20.52|20.32|20.54|20.34|20.49|20.29|110
1643725800000|2022-02-01 14:30:00|20.51|20.31|20.55|20.35|20.56|20.36|20.43|20.23|143
1643726100000|2022-02-01 14:35:00|20.56|20.36|20.42|20.22|20.56|20.36|20.4|20.2|177
1643726400000|2022-02-01 14:40:00|20.43|20.23|20.3|20.1|20.47|20.27|20.28|20.08|158
1643726700000|2022-02-01 14:45:00|20.31|20.11|20.32|20.12|20.32|20.12|20.2|20|106
1643727000000|2022-02-01 14:50:00|20.31|20.11|20.25|20.05|20.38|20.18|20.25|20.05|137
1643727300000|2022-02-01 14:55:00|20.26|20.06|20.33|20.13|20.35|20.15|20.23|20.03|126
1643727600000|2022-02-01 15:00:00|20.34|20.14|20.2|20|20.34|20.14|20.17|19.97|176
1643727900000|2022-02-01 15:05:00|20.21|20.01|20.24|20.04|20.25|20.05|20.18|19.98|136
1643728200000|2022-02-01 15:10:00|20.25|20.05|20.31|20.11|20.32|20.12|20.23|20.03|115
1643728500000|2022-02-01 15:15:00|20.3|20.1|20.3|20.1|20.32|20.12|20.28|20.08|117
1643728800000|2022-02-01 15:20:00|20.29|20.09|20.39|20.19|20.39|20.19|20.29|20.09|133
1643729100000|2022-02-01 15:25:00|20.4|20.2|20.36|20.16|20.41|20.21|20.35|20.15|123
1643729400000|2022-02-01 15:30:00|20.37|20.17|20.33|20.13|20.39|20.19|20.32|20.12|165
1643729700000|2022-02-01 15:35:00|20.34|20.14|20.35|20.15|20.38|20.18|20.32|20.12|100
1643730000000|2022-02-01 15:40:00|20.36|20.16|20.38|20.18|20.39|20.19|20.35|20.15|97
1643730300000|2022-02-01 15:45:00|20.37|20.17|20.42|20.22|20.43|20.23|20.37|20.17|102
1643730600000|2022-02-01 15:50:00|20.43|20.23|20.44|20.24|20.46|20.26|20.42|20.22|81
1643730900000|2022-02-01 15:55:00|20.43|20.23|20.47|20.27|20.49|20.29|20.43|20.23|102
1643731200000|2022-02-01 16:00:00|20.48|20.28|20.46|20.26|20.53|20.33|20.45|20.25|99
1643731500000|2022-02-01 16:05:00|20.47|20.27|20.47|20.27|20.51|20.31|20.41|20.21|127
1643731800000|2022-02-01 16:10:00|20.48|20.28|20.51|20.31|20.51|20.31|20.44|20.24|116
1643732100000|2022-02-01 16:15:00|20.5|20.3|20.48|20.28|20.5|20.3|20.45|20.25|171
1643732400000|2022-02-01 16:20:00|20.47|20.27|20.41|20.21|20.5|20.3|20.37|20.17|152
1643732700000|2022-02-01 16:25:00|20.42|20.22|20.45|20.25|20.48|20.28|20.42|20.22|112
1643733000000|2022-02-01 16:30:00|20.46|20.26|20.51|20.31|20.53|20.33|20.42|20.22|97
1643733300000|2022-02-01 16:35:00|20.52|20.32|20.48|20.28|20.53|20.33|20.46|20.26|89
1643733600000|2022-02-01 16:40:00|20.47|20.27|20.46|20.26|20.51|20.31|20.46|20.26|80
1643733900000|2022-02-01 16:45:00|20.47|20.27|20.53|20.33|20.55|20.35|20.46|20.26|91
1643734200000|2022-02-01 16:50:00|20.54|20.34|20.58|20.38|20.59|20.39|20.53|20.33|100
1643734500000|2022-02-01 16:55:00|20.57|20.37|20.6|20.4|20.69|20.49|20.55|20.35|168
1643734800000|2022-02-01 17:00:00|20.61|20.41|20.62|20.42|20.66|20.46|20.54|20.34|134
1643735100000|2022-02-01 17:05:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|128
1643735400000|2022-02-01 17:10:00|20.57|20.37|20.51|20.31|20.57|20.37|20.49|20.29|145
1643735700000|2022-02-01 17:15:00|20.5|20.3|20.51|20.31|20.51|20.31|20.47|20.27|96
1643736000000|2022-02-01 17:20:00|20.52|20.32|20.48|20.28|20.53|20.33|20.46|20.26|75
1643736300000|2022-02-01 17:25:00|20.47|20.27|20.41|20.21|20.48|20.28|20.4|20.2|107
1643736600000|2022-02-01 17:30:00|20.4|20.2|20.36|20.16|20.4|20.2|20.36|20.16|71
1643736900000|2022-02-01 17:35:00|20.37|20.17|20.39|20.19|20.41|20.21|20.36|20.16|157
1643737200000|2022-02-01 17:40:00|20.4|20.2|20.38|20.18|20.44|20.24|20.38|20.18|83
1643737500000|2022-02-01 17:45:00|20.39|20.19|20.41|20.21|20.41|20.21|20.37|20.17|113
1643737800000|2022-02-01 17:50:00|20.4|20.2|20.44|20.24|20.44|20.24|20.4|20.2|101
1643738100000|2022-02-01 17:55:00|20.43|20.23|20.47|20.27|20.48|20.28|20.43|20.23|88
1643738400000|2022-02-01 18:00:00|20.48|20.28|20.45|20.25|20.49|20.29|20.43|20.23|78
1643738700000|2022-02-01 18:05:00|20.44|20.24|20.45|20.25|20.47|20.27|20.43|20.23|74
1643739000000|2022-02-01 18:10:00|20.44|20.24|20.47|20.27|20.48|20.28|20.44|20.24|62
1643739300000|2022-02-01 18:15:00|20.48|20.28|20.46|20.26|20.51|20.31|20.46|20.26|55
1643739600000|2022-02-01 18:20:00|20.47|20.27|20.46|20.26|20.48|20.28|20.46|20.26|54
1643739900000|2022-02-01 18:25:00|20.45|20.25|20.56|20.36|20.56|20.36|20.45|20.25|62
1643740200000|2022-02-01 18:30:00|20.55|20.35|20.56|20.36|20.58|20.38|20.55|20.35|84
1643740500000|2022-02-01 18:35:00|20.55|20.35|20.55|20.35|20.56|20.36|20.51|20.31|67
1643740800000|2022-02-01 18:40:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|68
1643741100000|2022-02-01 18:45:00|20.55|20.35|20.53|20.33|20.55|20.35|20.51|20.31|75
1643741400000|2022-02-01 18:50:00|20.52|20.32|20.51|20.31|20.53|20.33|20.49|20.29|82
1643741700000|2022-02-01 18:55:00|20.52|20.32|20.43|20.23|20.52|20.32|20.39|20.19|122
1643742000000|2022-02-01 19:00:00|20.42|20.22|20.45|20.25|20.48|20.28|20.41|20.21|102
1643742300000|2022-02-01 19:05:00|20.44|20.24|20.4|20.2|20.44|20.24|20.38|20.18|131
1643742600000|2022-02-01 19:10:00|20.41|20.21|20.43|20.23|20.46|20.26|20.39|20.19|103
1643742900000|2022-02-01 19:15:00|20.42|20.22|20.37|20.17|20.44|20.24|20.37|20.17|84
1643743200000|2022-02-01 19:20:00|20.38|20.18|20.32|20.12|20.38|20.18|20.28|20.08|103
1643743500000|2022-02-01 19:25:00|20.31|20.11|20.35|20.15|20.35|20.15|20.31|20.11|107
1643743800000|2022-02-01 19:30:00|20.34|20.14|20.39|20.19|20.39|20.19|20.34|20.14|102
1643744100000|2022-02-01 19:35:00|20.38|20.18|20.35|20.15|20.39|20.19|20.33|20.13|72
1643744400000|2022-02-01 19:40:00|20.36|20.16|20.35|20.15|20.36|20.16|20.32|20.12|90
1643744700000|2022-02-01 19:45:00|20.36|20.16|20.35|20.15|20.39|20.19|20.35|20.15|96
1643745000000|2022-02-01 19:50:00|20.36|20.16|20.35|20.15|20.36|20.16|20.33|20.13|50
1643745300000|2022-02-01 19:55:00|20.34|20.14|20.31|20.11|20.36|20.16|20.3|20.1|62
1643745600000|2022-02-01 20:00:00|20.3|20.1|20.41|20.21|20.42|20.22|20.3|20.1|102
1643745900000|2022-02-01 20:05:00|20.4|20.2|20.44|20.24|20.45|20.25|20.4|20.2|105
1643746200000|2022-02-01 20:10:00|20.45|20.25|20.46|20.26|20.46|20.26|20.41|20.21|68
1643746500000|2022-02-01 20:15:00|20.47|20.27|20.4|20.2|20.48|20.28|20.4|20.2|66
1643746800000|2022-02-01 20:20:00|20.41|20.21|20.45|20.25|20.45|20.25|20.4|20.2|73
1643747100000|2022-02-01 20:25:00|20.44|20.24|20.41|20.21|20.44|20.24|20.4|20.2|56
1643747400000|2022-02-01 20:30:00|20.42|20.22|20.46|20.26|20.46|20.26|20.41|20.21|93
1643747700000|2022-02-01 20:35:00|20.45|20.25|20.52|20.32|20.54|20.34|20.45|20.25|106
1643748000000|2022-02-01 20:40:00|20.53|20.33|20.61|20.41|20.62|20.42|20.52|20.32|79
1643748300000|2022-02-01 20:45:00|20.6|20.4|20.58|20.38|20.65|20.45|20.57|20.37|91
1643748600000|2022-02-01 20:50:00|20.59|20.39|20.6|20.4|20.61|20.41|20.56|20.36|102
1643748900000|2022-02-01 20:55:00|20.59|20.39|20.51|20.31|20.6|20.4|20.51|20.31|77
1643749200000|2022-02-01 21:00:00|20.52|20.32|20.62|20.42|20.63|20.43|20.51|20.31|101
1643749500000|2022-02-01 21:05:00|20.63|20.43|20.64|20.44|20.68|20.48|20.62|20.42|104
1643749800000|2022-02-01 21:10:00|20.65|20.45|20.55|20.35|20.65|20.45|20.55|20.35|51
1643750100000|2022-02-01 21:15:00|20.56|20.36|20.54|20.34|20.61|20.41|20.53|20.33|101
1643750400000|2022-02-01 21:20:00|20.53|20.33|20.55|20.35|20.57|20.37|20.52|20.32|78
1643750700000|2022-02-01 21:25:00|20.54|20.34|20.55|20.35|20.55|20.35|20.52|20.32|60
1643751000000|2022-02-01 21:30:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|93
1643751300000|2022-02-01 21:35:00|20.55|20.35|20.56|20.36|20.59|20.39|20.54|20.34|86
1643751600000|2022-02-01 21:40:00|20.55|20.35|20.55|20.35|20.57|20.37|20.55|20.35|61
1643751900000|2022-02-01 21:45:00|20.56|20.36|20.51|20.31|20.57|20.37|20.51|20.31|44
1643752200000|2022-02-01 21:50:00|20.52|20.32|20.55|20.35|20.56|20.36|20.51|20.31|60
1643752500000|2022-02-01 21:55:00|20.54|20.34|20.6|20.4|20.61|20.41|20.5|20.3|81
1643752800000|2022-02-01 22:00:00|20.61|20.41|20.63|20.43|20.63|20.43|20.59|20.39|63
1643753100000|2022-02-01 22:05:00|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|11
1643753400000|2022-02-01 22:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.58|20.38|32
1643753700000|2022-02-01 22:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.58|20.38|46
1643754000000|2022-02-01 22:20:00|20.58|20.38|20.65|20.45|20.66|20.46|20.58|20.38|51
1643754300000|2022-02-01 22:25:00|20.64|20.44|20.62|20.42|20.64|20.44|20.6|20.4|29
1643754600000|2022-02-01 22:30:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|32
1643754900000|2022-02-01 22:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|53
1643755200000|2022-02-01 22:40:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|53
1643755500000|2022-02-01 22:45:00|20.53|20.33|20.48|20.28|20.54|20.34|20.48|20.28|64
1643755800000|2022-02-01 22:50:00|20.49|20.29|20.45|20.25|20.49|20.29|20.44|20.24|51
1643756100000|2022-02-01 22:55:00|20.46|20.26|20.53|20.33|20.53|20.33|20.45|20.25|65
1643756400000|2022-02-01 23:00:00|20.52|20.32|20.46|20.26|20.52|20.32|20.45|20.25|57
1643756700000|2022-02-01 23:05:00|20.45|20.25|20.44|20.24|20.49|20.29|20.43|20.23|62
1643757000000|2022-02-01 23:10:00|20.43|20.23|20.43|20.23|20.45|20.25|20.43|20.23|81
1643757300000|2022-02-01 23:15:00|20.44|20.24|20.47|20.27|20.47|20.27|20.41|20.21|50
1643757600000|2022-02-01 23:20:00|20.48|20.28|20.53|20.33|20.54|20.34|20.48|20.28|58
1643757900000|2022-02-01 23:25:00|20.52|20.32|20.5|20.3|20.53|20.33|20.49|20.29|67
1643758200000|2022-02-01 23:30:00|20.49|20.29|20.43|20.23|20.5|20.3|20.42|20.22|103
1643758500000|2022-02-01 23:35:00|20.42|20.22|20.29|20.09|20.43|20.23|20.29|20.09|94
1643758800000|2022-02-01 23:40:00|20.3|20.1|20.23|20.03|20.3|20.1|20.16|19.96|108
1643759100000|2022-02-01 23:45:00|20.22|20.02|20.28|20.08|20.34|20.14|20.22|20.02|83
1643759400000|2022-02-01 23:50:00|20.27|20.07|20.27|20.07|20.3|20.1|20.26|20.06|97
1643759700000|2022-02-01 23:55:00|20.28|20.08|20.3|20.1|20.31|20.11|20.25|20.05|98
1643760000000|2022-02-02 00:00:00|20.31|20.11|20.34|20.14|20.38|20.18|20.3|20.1|124
1643760300000|2022-02-02 00:05:00|20.33|20.13|20.35|20.15|20.35|20.15|20.24|20.04|85
1643760600000|2022-02-02 00:10:00|20.34|20.14|20.37|20.17|20.4|20.2|20.34|20.14|90
1643760900000|2022-02-02 00:15:00|20.36|20.16|20.37|20.17|20.41|20.21|20.35|20.15|74
1643761200000|2022-02-02 00:20:00|20.36|20.16|20.35|20.15|20.4|20.2|20.35|20.15|52
1643761500000|2022-02-02 00:25:00|20.34|20.14|20.38|20.18|20.41|20.21|20.34|20.14|91
1643761800000|2022-02-02 00:30:00|20.39|20.19|20.28|20.08|20.39|20.19|20.26|20.06|129
1643762100000|2022-02-02 00:35:00|20.27|20.07|20.26|20.06|20.32|20.12|20.24|20.04|86
1643762400000|2022-02-02 00:40:00|20.25|20.05|20.32|20.12|20.32|20.12|20.24|20.04|95
1643762700000|2022-02-02 00:45:00|20.31|20.11|20.41|20.21|20.41|20.21|20.3|20.1|59
1643763000000|2022-02-02 00:50:00|20.42|20.22|20.41|20.21|20.44|20.24|20.39|20.19|74
1643763300000|2022-02-02 00:55:00|20.4|20.2|20.4|20.2|20.4|20.2|20.34|20.14|117
1643763600000|2022-02-02 01:00:00|20.39|20.19|20.36|20.16|20.42|20.22|20.34|20.14|84
1643763900000|2022-02-02 01:05:00|20.35|20.15|20.48|20.28|20.48|20.28|20.35|20.15|60
1643764200000|2022-02-02 01:10:00|20.47|20.27|20.5|20.3|20.54|20.34|20.47|20.27|114
1643764500000|2022-02-02 01:15:00|20.49|20.29|20.41|20.21|20.5|20.3|20.4|20.2|89
1643764800000|2022-02-02 01:20:00|20.42|20.22|20.39|20.19|20.43|20.23|20.38|20.18|96
1643765100000|2022-02-02 01:25:00|20.38|20.18|20.41|20.21|20.43|20.23|20.37|20.17|112
1643765400000|2022-02-02 01:30:00|20.4|20.2|20.33|20.13|20.41|20.21|20.32|20.12|84
1643765700000|2022-02-02 01:35:00|20.34|20.14|20.39|20.19|20.4|20.2|20.33|20.13|110
1643766000000|2022-02-02 01:40:00|20.38|20.18|20.36|20.16|20.4|20.2|20.35|20.15|47
1643766300000|2022-02-02 01:45:00|20.35|20.15|20.39|20.19|20.41|20.21|20.35|20.15|61
1643766600000|2022-02-02 01:50:00|20.38|20.18|20.37|20.17|20.42|20.22|20.37|20.17|96
1643766900000|2022-02-02 01:55:00|20.38|20.18|20.37|20.17|20.39|20.19|20.35|20.15|40
1643767200000|2022-02-02 02:00:00|20.36|20.16|20.3|20.1|20.38|20.18|20.3|20.1|71
1643767500000|2022-02-02 02:05:00|20.31|20.11|20.35|20.15|20.35|20.15|20.3|20.1|73
1643767800000|2022-02-02 02:10:00|20.36|20.16|20.42|20.22|20.42|20.22|20.35|20.15|77
1643768100000|2022-02-02 02:15:00|20.43|20.23|20.46|20.26|20.47|20.27|20.43|20.23|72
1643768400000|2022-02-02 02:20:00|20.45|20.25|20.48|20.28|20.49|20.29|20.45|20.25|113
1643768700000|2022-02-02 02:25:00|20.49|20.29|20.46|20.26|20.49|20.29|20.45|20.25|96
1643769000000|2022-02-02 02:30:00|20.45|20.25|20.42|20.22|20.45|20.25|20.39|20.19|46
1643769300000|2022-02-02 02:35:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|48
1643769600000|2022-02-02 02:40:00|20.43|20.23|20.43|20.23|20.45|20.25|20.42|20.22|57
1643769900000|2022-02-02 02:45:00|20.42|20.22|20.46|20.26|20.46|20.26|20.42|20.22|95
1643770200000|2022-02-02 02:50:00|20.45|20.25|20.46|20.26|20.47|20.27|20.43|20.23|56
1643770500000|2022-02-02 02:55:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|68
1643770800000|2022-02-02 03:00:00|20.45|20.25|20.48|20.28|20.48|20.28|20.44|20.24|42
1643771100000|2022-02-02 03:05:00|20.47|20.27|20.48|20.28|20.49|20.29|20.45|20.25|68
1643771400000|2022-02-02 03:10:00|20.47|20.27|20.56|20.36|20.56|20.36|20.46|20.26|62
1643771700000|2022-02-02 03:15:00|20.57|20.37|20.52|20.32|20.58|20.38|20.51|20.31|140
1643772000000|2022-02-02 03:20:00|20.51|20.31|20.53|20.33|20.54|20.34|20.51|20.31|89
1643772300000|2022-02-02 03:25:00|20.54|20.34|20.51|20.31|20.54|20.34|20.5|20.3|66
1643772600000|2022-02-02 03:30:00|20.5|20.3|20.5|20.3|20.51|20.31|20.48|20.28|21
1643772900000|2022-02-02 03:35:00|20.51|20.31|20.47|20.27|20.51|20.31|20.46|20.26|63
1643773200000|2022-02-02 03:40:00|20.48|20.28|20.49|20.29|20.5|20.3|20.46|20.26|94
1643773500000|2022-02-02 03:45:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|27
1643773800000|2022-02-02 03:50:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|80
1643774100000|2022-02-02 03:55:00|20.47|20.27|20.47|20.27|20.49|20.29|20.46|20.26|43
1643774400000|2022-02-02 04:00:00|20.46|20.26|20.38|20.18|20.47|20.27|20.37|20.17|57
1643774700000|2022-02-02 04:05:00|20.39|20.19|20.35|20.15|20.4|20.2|20.34|20.14|103
1643775000000|2022-02-02 04:10:00|20.36|20.16|20.39|20.19|20.39|20.19|20.34|20.14|52
1643775300000|2022-02-02 04:15:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|72
1643775600000|2022-02-02 04:20:00|20.41|20.21|20.41|20.21|20.42|20.22|20.39|20.19|71
1643775900000|2022-02-02 04:25:00|20.42|20.22|20.37|20.17|20.42|20.22|20.37|20.17|59
1643776200000|2022-02-02 04:30:00|20.38|20.18|20.4|20.2|20.41|20.21|20.35|20.15|69
1643776500000|2022-02-02 04:35:00|20.39|20.19|20.39|20.19|20.41|20.21|20.38|20.18|51
1643776800000|2022-02-02 04:40:00|20.38|20.18|20.36|20.16|20.39|20.19|20.34|20.14|50
1643777100000|2022-02-02 04:45:00|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|67
1643777400000|2022-02-02 04:50:00|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|31
1643777700000|2022-02-02 04:55:00|20.37|20.17|20.33|20.13|20.39|20.19|20.33|20.13|69
1643778000000|2022-02-02 05:00:00|20.32|20.12|20.33|20.13|20.33|20.13|20.31|20.11|44
1643778300000|2022-02-02 05:05:00|20.34|20.14|20.35|20.15|20.37|20.17|20.33|20.13|63
1643778600000|2022-02-02 05:10:00|20.36|20.16|20.32|20.12|20.36|20.16|20.32|20.12|27
1643778900000|2022-02-02 05:15:00|20.33|20.13|20.31|20.11|20.33|20.13|20.31|20.11|65
1643779200000|2022-02-02 05:20:00|20.32|20.12|20.29|20.09|20.33|20.13|20.27|20.07|50
1643779500000|2022-02-02 05:25:00|20.28|20.08|20.29|20.09|20.29|20.09|20.28|20.08|26
1643779800000|2022-02-02 05:30:00|20.3|20.1|20.28|20.08|20.32|20.12|20.27|20.07|53
1643780100000|2022-02-02 05:35:00|20.27|20.07|20.3|20.1|20.31|20.11|20.27|20.07|56
1643780400000|2022-02-02 05:40:00|20.29|20.09|20.26|20.06|20.29|20.09|20.26|20.06|34
1643780700000|2022-02-02 05:45:00|20.25|20.05|20.27|20.07|20.29|20.09|20.25|20.05|29
1643781000000|2022-02-02 05:50:00|20.28|20.08|20.28|20.08|20.29|20.09|20.27|20.07|27
1643781300000|2022-02-02 05:55:00|20.29|20.09|20.3|20.1|20.3|20.1|20.27|20.07|23
1643781600000|2022-02-02 06:00:00|20.29|20.09|20.28|20.08|20.31|20.11|20.27|20.07|9
1643781900000|2022-02-02 06:05:00|20.27|20.07|20.3|20.1|20.31|20.11|20.27|20.07|46
1643782200000|2022-02-02 06:10:00|20.29|20.09|20.3|20.1|20.32|20.12|20.27|20.07|24
1643782500000|2022-02-02 06:15:00|20.31|20.11|20.32|20.12|20.33|20.13|20.31|20.11|36
1643782800000|2022-02-02 06:20:00|20.33|20.13|20.3|20.1|20.35|20.15|20.3|20.1|40
1643783100000|2022-02-02 06:25:00|20.29|20.09|20.3|20.1|20.3|20.1|20.27|20.07|69
1643783400000|2022-02-02 06:30:00|20.29|20.09|20.28|20.08|20.3|20.1|20.27|20.07|70
1643783700000|2022-02-02 06:35:00|20.27|20.07|20.2|20|20.27|20.07|20.19|19.99|64
1643784000000|2022-02-02 06:40:00|20.19|19.99|20.15|19.95|20.22|20.02|20.14|19.94|110
1643784300000|2022-02-02 06:45:00|20.16|19.96|20.15|19.95|20.17|19.97|20.14|19.94|80
1643784600000|2022-02-02 06:50:00|20.14|19.94|20.15|19.95|20.17|19.97|20.14|19.94|104
1643784900000|2022-02-02 06:55:00|20.16|19.96|20.2|20|20.2|20|20.15|19.95|53
1643785200000|2022-02-02 07:00:00|20.19|19.99|20.16|19.96|20.21|20.01|20.15|19.95|92
1643785500000|2022-02-02 07:05:00|20.17|19.97|20.18|19.98|20.2|20|20.16|19.96|72
1643785800000|2022-02-02 07:10:00|20.19|19.99|20.18|19.98|20.2|20|20.18|19.98|48
1643786100000|2022-02-02 07:15:00|20.19|19.99|20.19|19.99|20.19|19.99|20.17|19.97|57
1643786400000|2022-02-02 07:20:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|13
1643786700000|2022-02-02 07:25:00|20.21|20.01|20.21|20.01|20.22|20.02|20.19|19.99|49
1643787000000|2022-02-02 07:30:00|20.2|20|20.17|19.97|20.21|20.01|20.17|19.97|40
1643787300000|2022-02-02 07:35:00|20.18|19.98|20.16|19.96|20.18|19.98|20.14|19.94|45
1643787600000|2022-02-02 07:40:00|20.15|19.95|20.16|19.96|20.18|19.98|20.15|19.95|68
1643787900000|2022-02-02 07:45:00|20.15|19.95|20.09|19.89|20.15|19.95|20.09|19.89|65
1643788200000|2022-02-02 07:50:00|20.08|19.88|20.11|19.91|20.14|19.94|20.08|19.88|72
1643788500000|2022-02-02 07:55:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|74
1643788800000|2022-02-02 08:00:00|20.14|19.94|20.14|19.94|20.14|19.94|20.08|19.88|91
1643789100000|2022-02-02 08:05:00|20.13|19.93|20.15|19.95|20.16|19.96|20.12|19.92|76
1643789400000|2022-02-02 08:10:00|20.14|19.94|20.16|19.96|20.17|19.97|20.14|19.94|49
1643789700000|2022-02-02 08:15:00|20.15|19.95|20.18|19.98|20.18|19.98|20.15|19.95|50
1643790000000|2022-02-02 08:20:00|20.17|19.97|20.18|19.98|20.2|20|20.15|19.95|58
1643790300000|2022-02-02 08:25:00|20.17|19.97|20.16|19.96|20.19|19.99|20.15|19.95|48
1643790600000|2022-02-02 08:30:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|12
1643790900000|2022-02-02 08:35:00|20.15|19.95|20.17|19.97|20.18|19.98|20.15|19.95|55
1643791200000|2022-02-02 08:40:00|20.18|19.98|20.19|19.99|20.21|20.01|20.17|19.97|40
1643791500000|2022-02-02 08:45:00|20.18|19.98|20.17|19.97|20.19|19.99|20.17|19.97|10
1643791800000|2022-02-02 08:50:00|20.18|19.98|20.26|20.06|20.27|20.07|20.18|19.98|53
1643792100000|2022-02-02 08:55:00|20.25|20.05|20.25|20.05|20.27|20.07|20.23|20.03|81
1643792400000|2022-02-02 09:00:00|20.24|20.04|20.24|20.04|20.26|20.06|20.22|20.02|69
1643792700000|2022-02-02 09:05:00|20.23|20.03|20.21|20.01|20.25|20.05|20.21|20.01|41
1643793000000|2022-02-02 09:10:00|20.22|20.02|20.22|20.02|20.23|20.03|20.19|19.99|63
1643793300000|2022-02-02 09:15:00|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|51
1643793600000|2022-02-02 09:20:00|20.22|20.02|20.25|20.05|20.25|20.05|20.21|20.01|32
1643793900000|2022-02-02 09:25:00|20.26|20.06|20.24|20.04|20.27|20.07|20.22|20.02|41
1643794200000|2022-02-02 09:30:00|20.22|20.02|20.25|20.05|20.26|20.06|20.22|20.02|66
1643794500000|2022-02-02 09:35:00|20.26|20.06|20.29|20.09|20.3|20.1|20.25|20.05|72
1643794800000|2022-02-02 09:40:00|20.3|20.1|20.3|20.1|20.3|20.1|20.27|20.07|71
1643795100000|2022-02-02 09:45:00|20.29|20.09|20.31|20.11|20.32|20.12|20.28|20.08|61
1643795400000|2022-02-02 09:50:00|20.32|20.12|20.31|20.11|20.34|20.14|20.31|20.11|36
1643795700000|2022-02-02 09:55:00|20.33|20.13|20.32|20.12|20.34|20.14|20.31|20.11|50
1643796000000|2022-02-02 10:00:00|20.31|20.11|20.32|20.12|20.34|20.14|20.28|20.08|54
1643796300000|2022-02-02 10:05:00|20.33|20.13|20.33|20.13|20.34|20.14|20.32|20.12|51
1643796600000|2022-02-02 10:10:00|20.32|20.12|20.32|20.12|20.32|20.12|20.29|20.09|33
1643796900000|2022-02-02 10:15:00|20.33|20.13|20.3|20.1|20.34|20.14|20.29|20.09|55
1643797200000|2022-02-02 10:20:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|37
1643797500000|2022-02-02 10:25:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|31
1643797800000|2022-02-02 10:30:00|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|49
1643798100000|2022-02-02 10:35:00|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|30
1643798400000|2022-02-02 10:40:00|20.38|20.18|20.37|20.17|20.38|20.18|20.34|20.14|56
1643798700000|2022-02-02 10:45:00|20.36|20.16|20.41|20.21|20.42|20.22|20.36|20.16|70
1643799000000|2022-02-02 10:50:00|20.42|20.22|20.42|20.22|20.42|20.22|20.4|20.2|49
1643799300000|2022-02-02 10:55:00|20.41|20.21|20.43|20.23|20.43|20.23|20.41|20.21|31
1643799600000|2022-02-02 11:00:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|48
1643799900000|2022-02-02 11:05:00|20.44|20.24|20.41|20.21|20.44|20.24|20.41|20.21|12
1643800200000|2022-02-02 11:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|52
1643800500000|2022-02-02 11:15:00|20.42|20.22|20.42|20.22|20.44|20.24|20.41|20.21|45
1643800800000|2022-02-02 11:20:00|20.41|20.21|20.44|20.24|20.44|20.24|20.39|20.19|41
1643801100000|2022-02-02 11:25:00|20.43|20.23|20.46|20.26|20.46|20.26|20.42|20.22|44
1643801400000|2022-02-02 11:30:00|20.47|20.27|20.46|20.26|20.47|20.27|20.43|20.23|14
1643801700000|2022-02-02 11:35:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|62
1643802000000|2022-02-02 11:40:00|20.47|20.27|20.45|20.25|20.48|20.28|20.44|20.24|57
1643802300000|2022-02-02 11:45:00|20.44|20.24|20.47|20.27|20.47|20.27|20.44|20.24|62
1643802600000|2022-02-02 11:50:00|20.46|20.26|20.46|20.26|20.48|20.28|20.45|20.25|58
1643802900000|2022-02-02 11:55:00|20.45|20.25|20.45|20.25|20.47|20.27|20.45|20.25|72
1643803200000|2022-02-02 12:00:00|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|71
1643803500000|2022-02-02 12:05:00|20.49|20.29|20.49|20.29|20.5|20.3|20.47|20.27|44
1643803800000|2022-02-02 12:10:00|20.5|20.3|20.57|20.37|20.58|20.38|20.49|20.29|112
1643804100000|2022-02-02 12:15:00|20.56|20.36|20.57|20.37|20.59|20.39|20.56|20.36|94
1643804400000|2022-02-02 12:20:00|20.56|20.36|20.57|20.37|20.58|20.38|20.54|20.34|68
1643804700000|2022-02-02 12:25:00|20.58|20.38|20.63|20.43|20.65|20.45|20.57|20.37|62
1643805000000|2022-02-02 12:30:00|20.64|20.44|20.57|20.37|20.64|20.44|20.56|20.36|61
1643805300000|2022-02-02 12:35:00|20.56|20.36|20.61|20.41|20.62|20.42|20.56|20.36|78
1643805600000|2022-02-02 12:40:00|20.6|20.4|20.63|20.43|20.64|20.44|20.6|20.4|60
1643805900000|2022-02-02 12:45:00|20.64|20.44|20.67|20.47|20.7|20.5|20.63|20.43|113
1643806200000|2022-02-02 12:50:00|20.66|20.46|20.63|20.43|20.67|20.47|20.61|20.41|74
1643806500000|2022-02-02 12:55:00|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|52
1643806800000|2022-02-02 13:00:00|20.64|20.44|20.67|20.47|20.68|20.48|20.64|20.44|73
1643807100000|2022-02-02 13:05:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|80
1643807400000|2022-02-02 13:10:00|20.66|20.46|20.62|20.42|20.66|20.46|20.6|20.4|75
1643807700000|2022-02-02 13:15:00|20.61|20.41|20.6|20.4|20.64|20.44|20.58|20.38|90
1643808000000|2022-02-02 13:20:00|20.59|20.39|20.51|20.31|20.61|20.41|20.51|20.31|89
1643808300000|2022-02-02 13:25:00|20.52|20.32|20.53|20.33|20.54|20.34|20.5|20.3|80
1643808600000|2022-02-02 13:30:00|20.54|20.34|20.54|20.34|20.56|20.36|20.52|20.32|73
1643808900000|2022-02-02 13:35:00|20.53|20.33|20.54|20.34|20.56|20.36|20.53|20.33|52
1643809200000|2022-02-02 13:40:00|20.53|20.33|20.49|20.29|20.54|20.34|20.49|20.29|79
1643809500000|2022-02-02 13:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.46|20.26|96
1643809800000|2022-02-02 13:50:00|20.46|20.26|20.43|20.23|20.47|20.27|20.41|20.21|125
1643810100000|2022-02-02 13:55:00|20.44|20.24|20.41|20.21|20.45|20.25|20.41|20.21|68
1643810400000|2022-02-02 14:00:00|20.42|20.22|20.46|20.26|20.48|20.28|20.4|20.2|95
1643810700000|2022-02-02 14:05:00|20.47|20.27|20.47|20.27|20.5|20.3|20.45|20.25|86
1643811000000|2022-02-02 14:10:00|20.46|20.26|20.48|20.28|20.5|20.3|20.46|20.26|91
1643811300000|2022-02-02 14:15:00|20.49|20.29|20.41|20.21|20.5|20.3|20.4|20.2|103
1643811600000|2022-02-02 14:20:00|20.42|20.22|20.39|20.19|20.42|20.22|20.36|20.16|86
1643811900000|2022-02-02 14:25:00|20.4|20.2|20.41|20.21|20.43|20.23|20.39|20.19|134
1643812200000|2022-02-02 14:30:00|20.4|20.2|20.12|19.92|20.43|20.23|20.04|19.84|213
1643812500000|2022-02-02 14:35:00|20.13|19.93|20.12|19.92|20.18|19.98|20.06|19.86|137
1643812800000|2022-02-02 14:40:00|20.11|19.91|19.97|19.77|20.12|19.92|19.93|19.73|163
1643813100000|2022-02-02 14:45:00|19.98|19.78|19.87|19.67|20|19.8|19.85|19.65|183
1643813400000|2022-02-02 14:50:00|19.86|19.66|20|19.8|20.02|19.82|19.85|19.65|170
1643813700000|2022-02-02 14:55:00|20.01|19.81|19.96|19.76|20.02|19.82|19.92|19.72|182
1643814000000|2022-02-02 15:00:00|19.95|19.75|19.88|19.68|20.06|19.86|19.88|19.68|210
1643814300000|2022-02-02 15:05:00|19.89|19.69|20.01|19.81|20.02|19.82|19.89|19.69|131
1643814600000|2022-02-02 15:10:00|20.02|19.82|19.89|19.69|20.02|19.82|19.88|19.68|162
1643814900000|2022-02-02 15:15:00|19.9|19.7|19.93|19.73|19.95|19.75|19.89|19.69|145
1643815200000|2022-02-02 15:20:00|19.94|19.74|19.97|19.77|19.98|19.78|19.92|19.72|146
1643815500000|2022-02-02 15:25:00|19.98|19.78|19.97|19.77|20.04|19.84|19.94|19.74|140
1643815800000|2022-02-02 15:30:00|19.98|19.78|19.89|19.69|20.01|19.81|19.89|19.69|130
1643816100000|2022-02-02 15:35:00|19.9|19.7|19.96|19.76|19.97|19.77|19.85|19.65|135
1643816400000|2022-02-02 15:40:00|19.97|19.77|20.04|19.84|20.05|19.85|19.96|19.76|110
1643816700000|2022-02-02 15:45:00|20.05|19.85|20.09|19.89|20.09|19.89|20.04|19.84|110
1643817000000|2022-02-02 15:50:00|20.08|19.88|20.01|19.81|20.11|19.91|20.01|19.81|106
1643817300000|2022-02-02 15:55:00|20.02|19.82|20.02|19.82|20.03|19.83|20|19.8|93
1643817600000|2022-02-02 16:00:00|20.01|19.81|19.83|19.63|20.01|19.81|19.8|19.6|169
1643817900000|2022-02-02 16:05:00|19.82|19.62|19.75|19.55|19.84|19.64|19.75|19.55|130
1643818200000|2022-02-02 16:10:00|19.76|19.56|19.76|19.56|19.83|19.63|19.73|19.53|161
1643818500000|2022-02-02 16:15:00|19.75|19.55|19.77|19.57|19.82|19.62|19.69|19.49|180
1643818800000|2022-02-02 16:20:00|19.78|19.58|19.82|19.62|19.85|19.65|19.77|19.57|103
1643819100000|2022-02-02 16:25:00|19.83|19.63|19.84|19.64|19.89|19.69|19.81|19.61|110
1643819400000|2022-02-02 16:30:00|19.83|19.63|19.8|19.6|19.85|19.65|19.8|19.6|120
1643819700000|2022-02-02 16:35:00|19.81|19.61|19.77|19.57|19.82|19.62|19.75|19.55|113
1643820000000|2022-02-02 16:40:00|19.76|19.56|19.83|19.63|19.83|19.63|19.76|19.56|106
1643820300000|2022-02-02 16:45:00|19.84|19.64|19.9|19.7|19.92|19.72|19.82|19.62|67
1643820600000|2022-02-02 16:50:00|19.91|19.71|19.98|19.78|19.99|19.79|19.9|19.7|79
1643820900000|2022-02-02 16:55:00|19.97|19.77|19.9|19.7|19.98|19.78|19.88|19.68|86
1643821200000|2022-02-02 17:00:00|19.89|19.69|19.87|19.67|19.89|19.69|19.81|19.61|63
1643821500000|2022-02-02 17:05:00|19.88|19.68|19.96|19.76|19.97|19.77|19.87|19.67|84
1643821800000|2022-02-02 17:10:00|19.97|19.77|19.9|19.7|19.98|19.78|19.89|19.69|96
1643822100000|2022-02-02 17:15:00|19.91|19.71|19.89|19.69|19.92|19.72|19.86|19.66|123
1643822400000|2022-02-02 17:20:00|19.88|19.68|19.88|19.68|19.91|19.71|19.87|19.67|105
1643822700000|2022-02-02 17:25:00|19.87|19.67|19.87|19.67|19.9|19.7|19.86|19.66|57
1643823000000|2022-02-02 17:30:00|19.86|19.66|19.83|19.63|19.87|19.67|19.82|19.62|86
1643823300000|2022-02-02 17:35:00|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|80
1643823600000|2022-02-02 17:40:00|19.84|19.64|19.78|19.58|19.85|19.65|19.77|19.57|85
1643823900000|2022-02-02 17:45:00|19.79|19.59|19.83|19.63|19.87|19.67|19.79|19.59|81
1643824200000|2022-02-02 17:50:00|19.84|19.64|19.85|19.65|19.85|19.65|19.81|19.61|72
1643824500000|2022-02-02 17:55:00|19.84|19.64|19.89|19.69|19.89|19.69|19.81|19.61|102
1643824800000|2022-02-02 18:00:00|19.9|19.7|19.89|19.69|19.91|19.71|19.85|19.65|80
1643825100000|2022-02-02 18:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|96
1643825400000|2022-02-02 18:10:00|19.88|19.68|19.88|19.68|19.89|19.69|19.86|19.66|125
1643825700000|2022-02-02 18:15:00|19.89|19.69|19.89|19.69|19.9|19.7|19.87|19.67|69
1643826000000|2022-02-02 18:20:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|111
1643826300000|2022-02-02 18:25:00|19.91|19.71|19.89|19.69|19.91|19.71|19.86|19.66|73
1643826600000|2022-02-02 18:30:00|19.9|19.7|19.9|19.7|19.94|19.74|19.89|19.69|49
1643826900000|2022-02-02 18:35:00|19.91|19.71|19.92|19.72|19.92|19.72|19.89|19.69|92
1643827200000|2022-02-02 18:40:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|70
1643827500000|2022-02-02 18:45:00|19.93|19.73|19.9|19.7|19.95|19.75|19.9|19.7|64
1643827800000|2022-02-02 18:50:00|19.91|19.71|19.89|19.69|19.92|19.72|19.87|19.67|97
1643828100000|2022-02-02 18:55:00|19.9|19.7|19.96|19.76|19.96|19.76|19.89|19.69|89
1643828400000|2022-02-02 19:00:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|92
1643828700000|2022-02-02 19:05:00|19.97|19.77|19.97|19.77|19.98|19.78|19.93|19.73|79
1643829000000|2022-02-02 19:10:00|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|114
1643829300000|2022-02-02 19:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.91|19.71|77
1643829600000|2022-02-02 19:20:00|19.95|19.75|19.96|19.76|19.99|19.79|19.95|19.75|78
1643829900000|2022-02-02 19:25:00|19.97|19.77|19.98|19.78|19.98|19.78|19.95|19.75|92
1643830200000|2022-02-02 19:30:00|19.97|19.77|20.03|19.83|20.04|19.84|19.97|19.77|101
1643830500000|2022-02-02 19:35:00|20.04|19.84|20.02|19.82|20.05|19.85|20.01|19.81|119
1643830800000|2022-02-02 19:40:00|20.03|19.83|20|19.8|20.04|19.84|19.99|19.79|40
1643831100000|2022-02-02 19:45:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|54
1643831400000|2022-02-02 19:50:00|20.03|19.83|20.01|19.81|20.03|19.83|20.01|19.81|49
1643831700000|2022-02-02 19:55:00|20|19.8|19.97|19.77|20|19.8|19.95|19.75|98
1643832000000|2022-02-02 20:00:00|19.96|19.76|19.87|19.67|19.97|19.77|19.84|19.64|117
1643832300000|2022-02-02 20:05:00|19.86|19.66|19.85|19.65|19.87|19.67|19.84|19.64|52
1643832600000|2022-02-02 20:10:00|19.84|19.64|19.85|19.65|19.87|19.67|19.84|19.64|98
1643832900000|2022-02-02 20:15:00|19.86|19.66|19.81|19.61|19.87|19.67|19.81|19.61|56
1643833200000|2022-02-02 20:20:00|19.82|19.62|19.75|19.55|19.82|19.62|19.74|19.54|90
1643833500000|2022-02-02 20:25:00|19.76|19.56|19.74|19.54|19.78|19.58|19.72|19.52|90
1643833800000|2022-02-02 20:30:00|19.73|19.53|19.74|19.54|19.74|19.54|19.67|19.47|103
1643834100000|2022-02-02 20:35:00|19.75|19.55|19.62|19.42|19.75|19.55|19.61|19.41|102
1643834400000|2022-02-02 20:40:00|19.63|19.43|19.63|19.43|19.67|19.47|19.62|19.42|63
1643834700000|2022-02-02 20:45:00|19.64|19.44|19.65|19.45|19.69|19.49|19.63|19.43|76
1643835000000|2022-02-02 20:50:00|19.64|19.44|19.72|19.52|19.73|19.53|19.62|19.42|83
1643835300000|2022-02-02 20:55:00|19.73|19.53|19.73|19.53|19.78|19.58|19.71|19.51|71
1643835600000|2022-02-02 21:00:00|19.72|19.52|19.62|19.42|19.75|19.55|19.61|19.41|79
1643835900000|2022-02-02 21:05:00|19.63|19.43|19.56|19.36|19.63|19.43|19.55|19.35|104
1643836200000|2022-02-02 21:10:00|19.55|19.35|19.58|19.38|19.59|19.39|19.52|19.32|90
1643836500000|2022-02-02 21:15:00|19.59|19.39|19.49|19.29|19.64|19.44|19.48|19.28|97
1643836800000|2022-02-02 21:20:00|19.5|19.3|19.42|19.22|19.5|19.3|19.39|19.19|141
1643837100000|2022-02-02 21:25:00|19.43|19.23|19.45|19.25|19.51|19.31|19.42|19.22|75
1643837400000|2022-02-02 21:30:00|19.46|19.26|19.35|19.15|19.49|19.29|19.35|19.15|82
1643837700000|2022-02-02 21:35:00|19.34|19.14|19.23|19.03|19.35|19.15|19.14|18.94|202
1643838000000|2022-02-02 21:40:00|19.24|19.04|19.26|19.06|19.38|19.18|19.23|19.03|133
1643838300000|2022-02-02 21:45:00|19.25|19.05|19.24|19.04|19.37|19.17|19.22|19.02|181
1643838600000|2022-02-02 21:50:00|19.25|19.05|19.33|19.13|19.38|19.18|19.24|19.04|101
1643838900000|2022-02-02 21:55:00|19.34|19.14|19.46|19.26|19.46|19.26|19.34|19.14|115
1643839200000|2022-02-02 22:00:00|19.45|19.25|19.37|19.17|19.54|19.34|19.35|19.15|140
1643839500000|2022-02-02 22:05:00|19.36|19.16|19.38|19.18|19.44|19.24|19.34|19.14|105
1643839800000|2022-02-02 22:10:00|19.37|19.17|19.31|19.11|19.38|19.18|19.29|19.09|99
1643840100000|2022-02-02 22:15:00|19.3|19.1|19.34|19.14|19.36|19.16|19.3|19.1|104
1643840400000|2022-02-02 22:20:00|19.33|19.13|19.43|19.23|19.5|19.3|19.33|19.13|105
1643840700000|2022-02-02 22:25:00|19.44|19.24|19.45|19.25|19.48|19.28|19.41|19.21|62
1643841000000|2022-02-02 22:30:00|19.44|19.24|19.44|19.24|19.44|19.24|19.43|19.23|19
1643841300000|2022-02-02 22:35:00|19.43|19.23|19.47|19.27|19.47|19.27|19.43|19.23|43
1643841600000|2022-02-02 22:40:00|19.48|19.28|19.5|19.3|19.5|19.3|19.47|19.27|29
1643841900000|2022-02-02 22:45:00|19.51|19.31|19.44|19.24|19.51|19.31|19.44|19.24|48
1643842200000|2022-02-02 22:50:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|27
1643842500000|2022-02-02 22:55:00|19.4|19.2|19.42|19.22|19.42|19.22|19.39|19.19|43
1643842800000|2022-02-02 23:00:00|19.41|19.21|19.43|19.23|19.46|19.26|19.35|19.15|109
1643843100000|2022-02-02 23:05:00|19.44|19.24|19.42|19.22|19.46|19.26|19.4|19.2|101
1643843400000|2022-02-02 23:10:00|19.41|19.21|19.53|19.33|19.53|19.33|19.41|19.21|79
1643843700000|2022-02-02 23:15:00|19.52|19.32|19.44|19.24|19.56|19.36|19.43|19.23|107
1643844000000|2022-02-02 23:20:00|19.43|19.23|19.43|19.23|19.44|19.24|19.39|19.19|127
1643844300000|2022-02-02 23:25:00|19.42|19.22|19.41|19.21|19.43|19.23|19.37|19.17|93
1643844600000|2022-02-02 23:30:00|19.42|19.22|19.4|19.2|19.5|19.3|19.37|19.17|117
1643844900000|2022-02-02 23:35:00|19.39|19.19|19.39|19.19|19.41|19.21|19.36|19.16|83
1643845200000|2022-02-02 23:40:00|19.38|19.18|19.4|19.2|19.4|19.2|19.35|19.15|75
1643845500000|2022-02-02 23:45:00|19.39|19.19|19.38|19.18|19.4|19.2|19.37|19.17|61
1643845800000|2022-02-02 23:50:00|19.39|19.19|19.33|19.13|19.4|19.2|19.32|19.12|63
1643846100000|2022-02-02 23:55:00|19.32|19.12|19.41|19.21|19.44|19.24|19.32|19.12|116
1643846400000|2022-02-03 00:00:00|19.42|19.22|19.33|19.13|19.48|19.28|19.33|19.13|121
1643846700000|2022-02-03 00:05:00|19.34|19.14|19.38|19.18|19.38|19.18|19.28|19.08|131
1643847000000|2022-02-03 00:10:00|19.39|19.19|19.38|19.18|19.44|19.24|19.33|19.13|102
1643847300000|2022-02-03 00:15:00|19.39|19.19|19.31|19.11|19.4|19.2|19.31|19.11|117
1643847600000|2022-02-03 00:20:00|19.3|19.1|19.4|19.2|19.4|19.2|19.28|19.08|115
1643847900000|2022-02-03 00:25:00|19.41|19.21|19.42|19.22|19.44|19.24|19.4|19.2|152
1643848200000|2022-02-03 00:30:00|19.41|19.21|19.35|19.15|19.47|19.27|19.34|19.14|91
1643848500000|2022-02-03 00:35:00|19.36|19.16|19.36|19.16|19.44|19.24|19.35|19.15|93
1643848800000|2022-02-03 00:40:00|19.37|19.17|19.38|19.18|19.38|19.18|19.34|19.14|112
1643849100000|2022-02-03 00:45:00|19.37|19.17|19.36|19.16|19.38|19.18|19.34|19.14|102
1643849400000|2022-02-03 00:50:00|19.37|19.17|19.41|19.21|19.42|19.22|19.35|19.15|85
1643849700000|2022-02-03 00:55:00|19.42|19.22|19.36|19.16|19.44|19.24|19.36|19.16|75
1643850000000|2022-02-03 01:00:00|19.37|19.17|19.42|19.22|19.42|19.22|19.36|19.16|100
1643850300000|2022-02-03 01:05:00|19.43|19.23|19.33|19.13|19.43|19.23|19.32|19.12|95
1643850600000|2022-02-03 01:10:00|19.32|19.12|19.4|19.2|19.41|19.21|19.32|19.12|67
1643850900000|2022-02-03 01:15:00|19.41|19.21|19.34|19.14|19.41|19.21|19.34|19.14|88
1643851200000|2022-02-03 01:20:00|19.35|19.15|19.39|19.19|19.4|19.2|19.32|19.12|57
1643851500000|2022-02-03 01:25:00|19.4|19.2|19.36|19.16|19.41|19.21|19.35|19.15|81
1643851800000|2022-02-03 01:30:00|19.35|19.15|19.4|19.2|19.4|19.2|19.34|19.14|52
1643852100000|2022-02-03 01:35:00|19.41|19.21|19.36|19.16|19.41|19.21|19.36|19.16|36
1643852400000|2022-02-03 01:40:00|19.37|19.17|19.37|19.17|19.42|19.22|19.36|19.16|69
1643852700000|2022-02-03 01:45:00|19.36|19.16|19.25|19.05|19.36|19.16|19.24|19.04|73
1643853000000|2022-02-03 01:50:00|19.26|19.06|19.21|19.01|19.26|19.06|19.19|18.99|120
1643853300000|2022-02-03 01:55:00|19.2|19|19.27|19.07|19.3|19.1|19.16|18.96|73
1643853600000|2022-02-03 02:00:00|19.26|19.06|19.21|19.01|19.29|19.09|19.2|19|92
1643853900000|2022-02-03 02:05:00|19.2|19|19.2|19|19.23|19.03|19.16|18.96|119
1643854200000|2022-02-03 02:10:00|19.19|18.99|19.28|19.08|19.28|19.08|19.17|18.97|124
1643854500000|2022-02-03 02:15:00|19.27|19.07|19.29|19.09|19.33|19.13|19.26|19.06|79
1643854800000|2022-02-03 02:20:00|19.3|19.1|19.21|19.01|19.3|19.1|19.19|18.99|78
1643855100000|2022-02-03 02:25:00|19.22|19.02|19.25|19.05|19.27|19.07|19.21|19.01|90
1643855400000|2022-02-03 02:30:00|19.24|19.04|19.3|19.1|19.32|19.12|19.24|19.04|51
1643855700000|2022-02-03 02:35:00|19.29|19.09|19.31|19.11|19.31|19.11|19.27|19.07|68
1643856000000|2022-02-03 02:40:00|19.3|19.1|19.32|19.12|19.33|19.13|19.29|19.09|45
1643856300000|2022-02-03 02:45:00|19.33|19.13|19.38|19.18|19.38|19.18|19.32|19.12|34
1643856600000|2022-02-03 02:50:00|19.37|19.17|19.35|19.15|19.41|19.21|19.35|19.15|71
1643856900000|2022-02-03 02:55:00|19.36|19.16|19.4|19.2|19.4|19.2|19.34|19.14|61
1643857200000|2022-02-03 03:00:00|19.41|19.21|19.38|19.18|19.41|19.21|19.37|19.17|54
1643857500000|2022-02-03 03:05:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|72
1643857800000|2022-02-03 03:10:00|19.35|19.15|19.36|19.16|19.37|19.17|19.31|19.11|36
1643858100000|2022-02-03 03:15:00|19.37|19.17|19.35|19.15|19.37|19.17|19.32|19.12|51
1643858400000|2022-02-03 03:20:00|19.36|19.16|19.31|19.11|19.36|19.16|19.3|19.1|48
1643858700000|2022-02-03 03:25:00|19.3|19.1|19.25|19.05|19.31|19.11|19.25|19.05|78
1643859000000|2022-02-03 03:30:00|19.26|19.06|19.27|19.07|19.27|19.07|19.23|19.03|58
1643859300000|2022-02-03 03:35:00|19.26|19.06|19.33|19.13|19.34|19.14|19.26|19.06|76
1643859600000|2022-02-03 03:40:00|19.32|19.12|19.26|19.06|19.36|19.16|19.26|19.06|73
1643859900000|2022-02-03 03:45:00|19.25|19.05|19.34|19.14|19.34|19.14|19.24|19.04|62
1643860200000|2022-02-03 03:50:00|19.33|19.13|19.27|19.07|19.35|19.15|19.26|19.06|65
1643860500000|2022-02-03 03:55:00|19.26|19.06|19.29|19.09|19.3|19.1|19.24|19.04|78
1643860800000|2022-02-03 04:00:00|19.28|19.08|19.32|19.12|19.32|19.12|19.24|19.04|75
1643861100000|2022-02-03 04:05:00|19.33|19.13|19.35|19.15|19.35|19.15|19.31|19.11|61
1643861400000|2022-02-03 04:10:00|19.34|19.14|19.33|19.13|19.35|19.15|19.31|19.11|72
1643861700000|2022-02-03 04:15:00|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|60
1643862000000|2022-02-03 04:20:00|19.3|19.1|19.3|19.1|19.31|19.11|19.27|19.07|49
1643862300000|2022-02-03 04:25:00|19.31|19.11|19.33|19.13|19.36|19.16|19.3|19.1|59
1643862600000|2022-02-03 04:30:00|19.32|19.12|19.31|19.11|19.33|19.13|19.27|19.07|56
1643862900000|2022-02-03 04:35:00|19.3|19.1|19.33|19.13|19.33|19.13|19.3|19.1|52
1643863200000|2022-02-03 04:40:00|19.34|19.14|19.32|19.12|19.36|19.16|19.32|19.12|73
1643863500000|2022-02-03 04:45:00|19.33|19.13|19.36|19.16|19.36|19.16|19.32|19.12|70
1643863800000|2022-02-03 04:50:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|34
1643864100000|2022-02-03 04:55:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|74
1643864400000|2022-02-03 05:00:00|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|64
1643864700000|2022-02-03 05:05:00|19.31|19.11|19.29|19.09|19.32|19.12|19.26|19.06|63
1643865000000|2022-02-03 05:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|49
1643865300000|2022-02-03 05:15:00|19.31|19.11|19.39|19.19|19.39|19.19|19.3|19.1|97
1643865600000|2022-02-03 05:20:00|19.38|19.18|19.37|19.17|19.39|19.19|19.35|19.15|52
1643865900000|2022-02-03 05:25:00|19.38|19.18|19.42|19.22|19.43|19.23|19.36|19.16|65
1643866200000|2022-02-03 05:30:00|19.43|19.23|19.44|19.24|19.44|19.24|19.4|19.2|58
1643866500000|2022-02-03 05:35:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|38
1643866800000|2022-02-03 05:40:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|63
1643867100000|2022-02-03 05:45:00|19.44|19.24|19.42|19.22|19.44|19.24|19.41|19.21|67
1643867400000|2022-02-03 05:50:00|19.41|19.21|19.48|19.28|19.48|19.28|19.41|19.21|44
1643867700000|2022-02-03 05:55:00|19.47|19.27|19.45|19.25|19.48|19.28|19.44|19.24|89
1643868000000|2022-02-03 06:00:00|19.46|19.26|19.45|19.25|19.46|19.26|19.43|19.23|78
1643868300000|2022-02-03 06:05:00|19.46|19.26|19.44|19.24|19.47|19.27|19.44|19.24|33
1643868600000|2022-02-03 06:10:00|19.45|19.25|19.45|19.25|19.47|19.27|19.44|19.24|51
1643868900000|2022-02-03 06:15:00|19.46|19.26|19.42|19.22|19.46|19.26|19.39|19.19|73
1643869200000|2022-02-03 06:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.39|19.19|64
1643869500000|2022-02-03 06:25:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|48
1643869800000|2022-02-03 06:30:00|19.41|19.21|19.43|19.23|19.46|19.26|19.4|19.2|83
1643870100000|2022-02-03 06:35:00|19.42|19.22|19.43|19.23|19.45|19.25|19.41|19.21|88
1643870400000|2022-02-03 06:40:00|19.44|19.24|19.46|19.26|19.46|19.26|19.43|19.23|87
1643870700000|2022-02-03 06:45:00|19.45|19.25|19.46|19.26|19.47|19.27|19.44|19.24|50
1643871000000|2022-02-03 06:50:00|19.47|19.27|19.45|19.25|19.47|19.27|19.44|19.24|83
1643871300000|2022-02-03 06:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|76
1643871600000|2022-02-03 07:00:00|19.44|19.24|19.47|19.27|19.47|19.27|19.44|19.24|68
1643871900000|2022-02-03 07:05:00|19.48|19.28|19.52|19.32|19.53|19.33|19.47|19.27|75
1643872200000|2022-02-03 07:10:00|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|28
1643872500000|2022-02-03 07:15:00|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|27
1643872800000|2022-02-03 07:20:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|38
1643873100000|2022-02-03 07:25:00|19.5|19.3|19.55|19.35|19.56|19.36|19.5|19.3|45
1643873400000|2022-02-03 07:30:00|19.54|19.34|19.53|19.33|19.55|19.35|19.53|19.33|26
1643873700000|2022-02-03 07:35:00|19.52|19.32|19.53|19.33|19.54|19.34|19.49|19.29|82
1643874000000|2022-02-03 07:40:00|19.52|19.32|19.53|19.33|19.54|19.34|19.52|19.32|44
1643874300000|2022-02-03 07:45:00|19.52|19.32|19.55|19.35|19.56|19.36|19.52|19.32|48
1643874600000|2022-02-03 07:50:00|19.54|19.34|19.54|19.34|19.55|19.35|19.54|19.34|17
1643874900000|2022-02-03 07:55:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|27
1643875200000|2022-02-03 08:00:00|19.54|19.34|19.55|19.35|19.55|19.35|19.54|19.34|76
1643875500000|2022-02-03 08:05:00|19.56|19.36|19.55|19.35|19.57|19.37|19.54|19.34|74
1643875800000|2022-02-03 08:10:00|19.54|19.34|19.57|19.37|19.59|19.39|19.54|19.34|35
1643876100000|2022-02-03 08:15:00|19.58|19.38|19.58|19.38|19.59|19.39|19.56|19.36|57
1643876400000|2022-02-03 08:20:00|19.57|19.37|19.54|19.34|19.57|19.37|19.53|19.33|46
1643876700000|2022-02-03 08:25:00|19.53|19.33|19.52|19.32|19.54|19.34|19.51|19.31|52
1643877000000|2022-02-03 08:30:00|19.51|19.31|19.53|19.33|19.57|19.37|19.51|19.31|65
1643877300000|2022-02-03 08:35:00|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|14
1643877600000|2022-02-03 08:40:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|32
1643877900000|2022-02-03 08:45:00|19.48|19.28|19.47|19.27|19.5|19.3|19.46|19.26|64
1643878200000|2022-02-03 08:50:00|19.46|19.26|19.52|19.32|19.52|19.32|19.46|19.26|83
1643878500000|2022-02-03 08:55:00|19.53|19.33|19.52|19.32|19.54|19.34|19.52|19.32|92
1643878800000|2022-02-03 09:00:00|19.53|19.33|19.51|19.31|19.55|19.35|19.51|19.31|97
1643879100000|2022-02-03 09:05:00|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|30
1643879400000|2022-02-03 09:10:00|19.5|19.3|19.5|19.3|19.51|19.31|19.5|19.3|69
1643879700000|2022-02-03 09:15:00|19.51|19.31|19.43|19.23|19.51|19.31|19.42|19.22|107
1643880000000|2022-02-03 09:20:00|19.42|19.22|19.42|19.22|19.44|19.24|19.39|19.19|111
1643880300000|2022-02-03 09:25:00|19.41|19.21|19.41|19.21|19.45|19.25|19.41|19.21|83
1643880600000|2022-02-03 09:30:00|19.42|19.22|19.42|19.22|19.43|19.23|19.39|19.19|57
1643880900000|2022-02-03 09:35:00|19.41|19.21|19.45|19.25|19.46|19.26|19.41|19.21|81
1643881200000|2022-02-03 09:40:00|19.44|19.24|19.43|19.23|19.45|19.25|19.42|19.22|48
1643881500000|2022-02-03 09:45:00|19.42|19.22|19.42|19.22|19.44|19.24|19.42|19.22|73
1643881800000|2022-02-03 09:50:00|19.41|19.21|19.42|19.22|19.43|19.23|19.41|19.21|44
1643882100000|2022-02-03 09:55:00|19.43|19.23|19.18|18.98|19.43|19.23|19.17|18.97|183
1643882400000|2022-02-03 10:00:00|19.19|18.99|19.06|18.86|19.2|19|18.99|18.79|242
1643882700000|2022-02-03 10:05:00|19.05|18.85|19.1|18.9|19.14|18.94|19.03|18.83|110
1643883000000|2022-02-03 10:10:00|19.09|18.89|19.15|18.95|19.15|18.95|19.07|18.87|175
1643883300000|2022-02-03 10:15:00|19.14|18.94|19.09|18.89|19.17|18.97|19.01|18.81|148
1643883600000|2022-02-03 10:20:00|19.1|18.9|19.09|18.89|19.13|18.93|19.07|18.87|114
1643883900000|2022-02-03 10:25:00|19.08|18.88|19.1|18.9|19.14|18.94|19.07|18.87|118
1643884200000|2022-02-03 10:30:00|19.11|18.91|19.17|18.97|19.18|18.98|19.09|18.89|121
1643884500000|2022-02-03 10:35:00|19.18|18.98|19.15|18.95|19.2|19|19.15|18.95|38
1643884800000|2022-02-03 10:40:00|19.14|18.94|19.14|18.94|19.16|18.96|19.11|18.91|87
1643885100000|2022-02-03 10:45:00|19.13|18.93|19.21|19.01|19.22|19.02|19.13|18.93|73
1643885400000|2022-02-03 10:50:00|19.22|19.02|19.22|19.02|19.23|19.03|19.18|18.98|45
1643885700000|2022-02-03 10:55:00|19.21|19.01|19.18|18.98|19.23|19.03|19.17|18.97|68
1643886000000|2022-02-03 11:00:00|19.17|18.97|19.18|18.98|19.22|19.02|19.16|18.96|76
1643886300000|2022-02-03 11:05:00|19.17|18.97|19.21|19.01|19.23|19.03|19.16|18.96|75
1643886600000|2022-02-03 11:10:00|19.22|19.02|19.21|19.01|19.24|19.04|19.2|19|76
1643886900000|2022-02-03 11:15:00|19.2|19|19.19|18.99|19.25|19.05|19.18|18.98|70
1643887200000|2022-02-03 11:20:00|19.18|18.98|19.18|18.98|19.19|18.99|19.16|18.96|61
1643887500000|2022-02-03 11:25:00|19.17|18.97|19.29|19.09|19.29|19.09|19.16|18.96|57
1643887800000|2022-02-03 11:30:00|19.28|19.08|19.4|19.2|19.41|19.21|19.28|19.08|123
1643888100000|2022-02-03 11:35:00|19.41|19.21|19.37|19.17|19.45|19.25|19.37|19.17|99
1643888400000|2022-02-03 11:40:00|19.38|19.18|19.43|19.23|19.44|19.24|19.38|19.18|92
1643888700000|2022-02-03 11:45:00|19.42|19.22|19.4|19.2|19.45|19.25|19.36|19.16|159
1643889000000|2022-02-03 11:50:00|19.39|19.19|19.37|19.17|19.42|19.22|19.37|19.17|73
1643889300000|2022-02-03 11:55:00|19.38|19.18|19.43|19.23|19.44|19.24|19.37|19.17|106
1643889600000|2022-02-03 12:00:00|19.44|19.24|19.32|19.12|19.44|19.24|19.32|19.12|75
1643889900000|2022-02-03 12:05:00|19.33|19.13|19.23|19.03|19.33|19.13|19.23|19.03|101
1643890200000|2022-02-03 12:10:00|19.24|19.04|19.25|19.05|19.3|19.1|19.22|19.02|80
1643890500000|2022-02-03 12:15:00|19.24|19.04|19.31|19.11|19.32|19.12|19.24|19.04|124
1643890800000|2022-02-03 12:20:00|19.32|19.12|19.29|19.09|19.32|19.12|19.28|19.08|62
1643891100000|2022-02-03 12:25:00|19.28|19.08|19.1|18.9|19.29|19.09|19.1|18.9|158
1643891400000|2022-02-03 12:30:00|19.11|18.91|19.19|18.99|19.24|19.04|19.09|18.89|137
1643891700000|2022-02-03 12:35:00|19.2|19|19.26|19.06|19.26|19.06|19.16|18.96|117
1643892000000|2022-02-03 12:40:00|19.25|19.05|19.24|19.04|19.28|19.08|19.22|19.02|124
1643892300000|2022-02-03 12:45:00|19.25|19.05|19.24|19.04|19.28|19.08|19.23|19.03|94
1643892600000|2022-02-03 12:50:00|19.23|19.03|19.36|19.16|19.37|19.17|19.23|19.03|126
1643892900000|2022-02-03 12:55:00|19.35|19.15|19.43|19.23|19.46|19.26|19.35|19.15|81
1643893200000|2022-02-03 13:00:00|19.44|19.24|19.4|19.2|19.45|19.25|19.4|19.2|119
1643893500000|2022-02-03 13:05:00|19.41|19.21|19.4|19.2|19.41|19.21|19.34|19.14|95
1643893800000|2022-02-03 13:10:00|19.39|19.19|19.37|19.17|19.43|19.23|19.36|19.16|84
1643894100000|2022-02-03 13:15:00|19.38|19.18|19.35|19.15|19.38|19.18|19.33|19.13|81
1643894400000|2022-02-03 13:20:00|19.36|19.16|19.32|19.12|19.37|19.17|19.32|19.12|63
1643894700000|2022-02-03 13:25:00|19.33|19.13|19.34|19.14|19.36|19.16|19.33|19.13|76
1643895000000|2022-02-03 13:30:00|19.35|19.15|19.39|19.19|19.4|19.2|19.35|19.15|125
1643895300000|2022-02-03 13:35:00|19.38|19.18|19.39|19.19|19.4|19.2|19.36|19.16|88
1643895600000|2022-02-03 13:40:00|19.4|19.2|19.29|19.09|19.41|19.21|19.28|19.08|106
1643895900000|2022-02-03 13:45:00|19.28|19.08|19.22|19.02|19.3|19.1|19.21|19.01|113
1643896200000|2022-02-03 13:50:00|19.23|19.03|19.21|19.01|19.26|19.06|19.2|19|61
1643896500000|2022-02-03 13:55:00|19.22|19.02|19.3|19.1|19.31|19.11|19.21|19.01|93
1643896800000|2022-02-03 14:00:00|19.31|19.11|19.31|19.11|19.37|19.17|19.3|19.1|93
1643897100000|2022-02-03 14:05:00|19.3|19.1|19.32|19.12|19.34|19.14|19.27|19.07|103
1643897400000|2022-02-03 14:10:00|19.33|19.13|19.32|19.12|19.33|19.13|19.3|19.1|118
1643897700000|2022-02-03 14:15:00|19.31|19.11|19.35|19.15|19.35|19.15|19.27|19.07|131
1643898000000|2022-02-03 14:20:00|19.34|19.14|19.28|19.08|19.35|19.15|19.28|19.08|99
1643898300000|2022-02-03 14:25:00|19.29|19.09|19.24|19.04|19.29|19.09|19.23|19.03|70
1643898600000|2022-02-03 14:30:00|19.23|19.03|19.22|19.02|19.37|19.17|19.2|19|169
1643898900000|2022-02-03 14:35:00|19.21|19.01|19.37|19.17|19.38|19.18|19.19|18.99|189
1643899200000|2022-02-03 14:40:00|19.36|19.16|19.31|19.11|19.37|19.17|19.3|19.1|146
1643899500000|2022-02-03 14:45:00|19.3|19.1|19.23|19.03|19.31|19.11|19.23|19.03|182
1643899800000|2022-02-03 14:50:00|19.22|19.02|19.21|19.01|19.27|19.07|19.2|19|150
1643900100000|2022-02-03 14:55:00|19.22|19.02|19.25|19.05|19.26|19.06|19.2|19|78
1643900400000|2022-02-03 15:00:00|19.24|19.04|19.26|19.06|19.3|19.1|19.21|19.01|131
1643900700000|2022-02-03 15:05:00|19.27|19.07|19.24|19.04|19.29|19.09|19.24|19.04|74
1643901000000|2022-02-03 15:10:00|19.23|19.03|19.26|19.06|19.27|19.07|19.2|19|118
1643901300000|2022-02-03 15:15:00|19.25|19.05|19.42|19.22|19.42|19.22|19.25|19.05|133
1643901600000|2022-02-03 15:20:00|19.43|19.23|19.45|19.25|19.5|19.3|19.42|19.22|127
1643901900000|2022-02-03 15:25:00|19.44|19.24|19.48|19.28|19.51|19.31|19.44|19.24|119
1643902200000|2022-02-03 15:30:00|19.49|19.29|19.41|19.21|19.51|19.31|19.4|19.2|94
1643902500000|2022-02-03 15:35:00|19.4|19.2|19.43|19.23|19.44|19.24|19.39|19.19|84
1643902800000|2022-02-03 15:40:00|19.42|19.22|19.4|19.2|19.46|19.26|19.39|19.19|91
1643903100000|2022-02-03 15:45:00|19.39|19.19|19.35|19.15|19.41|19.21|19.34|19.14|83
1643903400000|2022-02-03 15:50:00|19.36|19.16|19.4|19.2|19.41|19.21|19.34|19.14|99
1643903700000|2022-02-03 15:55:00|19.41|19.21|19.44|19.24|19.46|19.26|19.4|19.2|96
1643904000000|2022-02-03 16:00:00|19.45|19.25|19.46|19.26|19.47|19.27|19.4|19.2|108
1643904300000|2022-02-03 16:05:00|19.47|19.27|19.47|19.27|19.49|19.29|19.44|19.24|143
1643904600000|2022-02-03 16:10:00|19.48|19.28|19.57|19.37|19.58|19.38|19.45|19.25|151
1643904900000|2022-02-03 16:15:00|19.58|19.38|19.53|19.33|19.58|19.38|19.51|19.31|78
1643905200000|2022-02-03 16:20:00|19.52|19.32|19.46|19.26|19.53|19.33|19.46|19.26|92
1643905500000|2022-02-03 16:25:00|19.47|19.27|19.47|19.27|19.5|19.3|19.46|19.26|117
1643905800000|2022-02-03 16:30:00|19.46|19.26|19.42|19.22|19.47|19.27|19.42|19.22|93
1643906100000|2022-02-03 16:35:00|19.43|19.23|19.43|19.23|19.46|19.26|19.43|19.23|72
1643906400000|2022-02-03 16:40:00|19.44|19.24|19.42|19.22|19.44|19.24|19.41|19.21|93
1643906700000|2022-02-03 16:45:00|19.41|19.21|19.38|19.18|19.44|19.24|19.38|19.18|108
1643907000000|2022-02-03 16:50:00|19.36|19.16|19.31|19.11|19.37|19.17|19.31|19.11|75
1643907300000|2022-02-03 16:55:00|19.3|19.1|19.25|19.05|19.32|19.12|19.25|19.05|62
1643907600000|2022-02-03 17:00:00|19.24|19.04|19.02|18.82|19.26|19.06|19.02|18.82|92
1643907900000|2022-02-03 17:05:00|19.03|18.83|19.11|18.91|19.11|18.91|19.03|18.83|84
1643908200000|2022-02-03 17:10:00|19.1|18.9|19.15|18.95|19.17|18.97|19.09|18.89|85
1643908500000|2022-02-03 17:15:00|19.16|18.96|19.09|18.89|19.16|18.96|19.09|18.89|98
1643908800000|2022-02-03 17:20:00|19.08|18.88|19.19|18.99|19.19|18.99|19.07|18.87|94
1643909100000|2022-02-03 17:25:00|19.2|19|19.21|19.01|19.21|19.01|19.18|18.98|34
1643909400000|2022-02-03 17:30:00|19.2|19|19.22|19.02|19.22|19.02|19.18|18.98|45
1643909700000|2022-02-03 17:35:00|19.23|19.03|19.29|19.09|19.3|19.1|19.23|19.03|87
1643910000000|2022-02-03 17:40:00|19.28|19.08|19.24|19.04|19.31|19.11|19.24|19.04|75
1643910300000|2022-02-03 17:45:00|19.25|19.05|19.2|19|19.25|19.05|19.19|18.99|150
1643910600000|2022-02-03 17:50:00|19.21|19.01|19.24|19.04|19.25|19.05|19.21|19.01|86
1643910900000|2022-02-03 17:55:00|19.23|19.03|19.25|19.05|19.25|19.05|19.19|18.99|55
1643911200000|2022-02-03 18:00:00|19.24|19.04|19.2|19|19.24|19.04|19.19|18.99|89
1643911500000|2022-02-03 18:05:00|19.19|18.99|19.19|18.99|19.22|19.02|19.18|18.98|99
1643911800000|2022-02-03 18:10:00|19.18|18.98|19.17|18.97|19.18|18.98|19.14|18.94|90
1643912100000|2022-02-03 18:15:00|19.18|18.98|19.18|18.98|19.19|18.99|19.16|18.96|123
1643912400000|2022-02-03 18:20:00|19.17|18.97|19.2|19|19.21|19.01|19.16|18.96|70
1643912700000|2022-02-03 18:25:00|19.19|18.99|19.15|18.95|19.21|19.01|19.14|18.94|53
1643913000000|2022-02-03 18:30:00|19.14|18.94|19.2|19|19.2|19|19.14|18.94|130
1643913300000|2022-02-03 18:35:00|19.19|18.99|19.17|18.97|19.2|19|19.17|18.97|105
1643913600000|2022-02-03 18:40:00|19.18|18.98|19.22|19.02|19.22|19.02|19.17|18.97|99
1643913900000|2022-02-03 18:45:00|19.21|19.01|19.24|19.04|19.24|19.04|19.21|19.01|70
1643914200000|2022-02-03 18:50:00|19.23|19.03|19.2|19|19.25|19.05|19.19|18.99|100
1643914500000|2022-02-03 18:55:00|19.19|18.99|19.21|19.01|19.22|19.02|19.19|18.99|107
1643914800000|2022-02-03 19:00:00|19.2|19|19.23|19.03|19.23|19.03|19.18|18.98|84
1643915100000|2022-02-03 19:05:00|19.24|19.04|19.24|19.04|19.25|19.05|19.22|19.02|99
1643915400000|2022-02-03 19:10:00|19.25|19.05|19.12|18.92|19.25|19.05|19.11|18.91|102
1643915700000|2022-02-03 19:15:00|19.11|18.91|19.14|18.94|19.17|18.97|19.11|18.91|80
1643916000000|2022-02-03 19:20:00|19.15|18.95|19.18|18.98|19.19|18.99|19.14|18.94|88
1643916300000|2022-02-03 19:25:00|19.19|18.99|19.14|18.94|19.2|19|19.12|18.92|118
1643916600000|2022-02-03 19:30:00|19.13|18.93|19.15|18.95|19.15|18.95|19.1|18.9|151
1643916900000|2022-02-03 19:35:00|19.14|18.94|19.05|18.85|19.16|18.96|19.05|18.85|73
1643917200000|2022-02-03 19:40:00|19.06|18.86|19.04|18.84|19.07|18.87|19.02|18.82|115
1643917500000|2022-02-03 19:45:00|19.03|18.83|19.04|18.84|19.07|18.87|19.01|18.81|111
1643917800000|2022-02-03 19:50:00|19.03|18.83|19.07|18.87|19.07|18.87|19.03|18.83|57
1643918100000|2022-02-03 19:55:00|19.06|18.86|19.1|18.9|19.12|18.92|19.06|18.86|91
1643918400000|2022-02-03 20:00:00|19.11|18.91|19.06|18.86|19.13|18.93|19.05|18.85|84
1643918700000|2022-02-03 20:05:00|19.07|18.87|19.1|18.9|19.11|18.91|19.07|18.87|52
1643919000000|2022-02-03 20:10:00|19.11|18.91|19.14|18.94|19.15|18.95|19.1|18.9|45
1643919300000|2022-02-03 20:15:00|19.15|18.95|19.11|18.91|19.16|18.96|19.1|18.9|39
1643919600000|2022-02-03 20:20:00|19.1|18.9|19.12|18.92|19.14|18.94|19.1|18.9|39
1643919900000|2022-02-03 20:25:00|19.13|18.93|19.12|18.92|19.13|18.93|19.09|18.89|48
1643920200000|2022-02-03 20:30:00|19.11|18.91|19.02|18.82|19.11|18.91|19.02|18.82|72
1643920500000|2022-02-03 20:35:00|19.01|18.81|19.06|18.86|19.07|18.87|19.01|18.81|41
1643920800000|2022-02-03 20:40:00|19.05|18.85|19.12|18.92|19.13|18.93|19.05|18.85|39
1643921100000|2022-02-03 20:45:00|19.11|18.91|19.11|18.91|19.12|18.92|19.07|18.87|49
1643921400000|2022-02-03 20:50:00|19.1|18.9|19.03|18.83|19.1|18.9|19.02|18.82|64
1643921700000|2022-02-03 20:55:00|19.04|18.84|19.08|18.88|19.12|18.92|19.03|18.83|89
1643922000000|2022-02-03 21:00:00|19.09|18.89|19.33|19.13|19.36|19.16|19.09|18.89|210
1643922300000|2022-02-03 21:05:00|19.34|19.14|19.28|19.08|19.34|19.14|19.27|19.07|77
1643922600000|2022-02-03 21:10:00|19.27|19.07|19.26|19.06|19.3|19.1|19.24|19.04|78
1643922900000|2022-02-03 21:15:00|19.25|19.05|19.39|19.19|19.4|19.2|19.24|19.04|75
1643923200000|2022-02-03 21:20:00|19.38|19.18|19.32|19.12|19.39|19.19|19.32|19.12|57
1643923500000|2022-02-03 21:25:00|19.33|19.13|19.31|19.11|19.33|19.13|19.29|19.09|55
1643923800000|2022-02-03 21:30:00|19.3|19.1|19.36|19.16|19.38|19.18|19.3|19.1|103
1643924100000|2022-02-03 21:35:00|19.37|19.17|19.44|19.24|19.46|19.26|19.36|19.16|52
1643924400000|2022-02-03 21:40:00|19.43|19.23|19.43|19.23|19.43|19.23|19.4|19.2|67
1643924700000|2022-02-03 21:45:00|19.42|19.22|19.43|19.23|19.46|19.26|19.41|19.21|88
1643925000000|2022-02-03 21:50:00|19.44|19.24|19.5|19.3|19.5|19.3|19.4|19.2|63
1643925300000|2022-02-03 21:55:00|19.51|19.31|19.45|19.25|19.52|19.32|19.43|19.23|43
1643925600000|2022-02-03 22:00:00|19.46|19.26|19.39|19.19|19.47|19.27|19.39|19.19|44
1643925900000|2022-02-03 22:05:00|19.38|19.18|19.47|19.27|19.5|19.3|19.38|19.18|69
1643926200000|2022-02-03 22:10:00|19.46|19.26|19.47|19.27|19.49|19.29|19.45|19.25|110
1643926500000|2022-02-03 22:15:00|19.46|19.26|19.45|19.25|19.47|19.27|19.4|19.2|80
1643926800000|2022-02-03 22:20:00|19.44|19.24|19.41|19.21|19.46|19.26|19.41|19.21|50
1643927100000|2022-02-03 22:25:00|19.4|19.2|19.4|19.2|19.42|19.22|19.4|19.2|39
1643927400000|2022-02-03 22:30:00|19.39|19.19|19.37|19.17|19.39|19.19|19.36|19.16|39
1643927700000|2022-02-03 22:35:00|19.36|19.16|19.37|19.17|19.37|19.17|19.34|19.14|42
1643928000000|2022-02-03 22:40:00|19.38|19.18|19.33|19.13|19.38|19.18|19.33|19.13|52
1643928300000|2022-02-03 22:45:00|19.32|19.12|19.32|19.12|19.36|19.16|19.32|19.12|39
1643928600000|2022-02-03 22:50:00|19.33|19.13|19.33|19.13|19.35|19.15|19.32|19.12|47
1643928900000|2022-02-03 22:55:00|19.34|19.14|19.39|19.19|19.4|19.2|19.33|19.13|28
1643929200000|2022-02-03 23:00:00|19.38|19.18|19.38|19.18|19.39|19.19|19.35|19.15|73
1643929500000|2022-02-03 23:05:00|19.39|19.19|19.4|19.2|19.44|19.24|19.38|19.18|54
1643929800000|2022-02-03 23:10:00|19.41|19.21|19.45|19.25|19.45|19.25|19.39|19.19|57
1643930100000|2022-02-03 23:15:00|19.46|19.26|19.43|19.23|19.47|19.27|19.41|19.21|62
1643930400000|2022-02-03 23:20:00|19.44|19.24|19.4|19.2|19.44|19.24|19.38|19.18|51
1643930700000|2022-02-03 23:25:00|19.39|19.19|19.39|19.19|19.4|19.2|19.37|19.17|51
1643931000000|2022-02-03 23:30:00|19.4|19.2|19.37|19.17|19.42|19.22|19.37|19.17|50
1643931300000|2022-02-03 23:35:00|19.36|19.16|19.41|19.21|19.41|19.21|19.36|19.16|74
1643931600000|2022-02-03 23:40:00|19.4|19.2|19.41|19.21|19.43|19.23|19.4|19.2|92
1643931900000|2022-02-03 23:45:00|19.4|19.2|19.44|19.24|19.47|19.27|19.4|19.2|97
1643932200000|2022-02-03 23:50:00|19.43|19.23|19.51|19.31|19.52|19.32|19.4|19.2|95
1643932500000|2022-02-03 23:55:00|19.52|19.32|19.61|19.41|19.64|19.44|19.5|19.3|129
1643932800000|2022-02-04 00:00:00|19.6|19.4|19.54|19.34|19.61|19.41|19.5|19.3|171
1643933100000|2022-02-04 00:05:00|19.53|19.33|19.56|19.36|19.56|19.36|19.51|19.31|112
1643933400000|2022-02-04 00:10:00|19.55|19.35|19.52|19.32|19.56|19.36|19.52|19.32|64
1643933700000|2022-02-04 00:15:00|19.53|19.33|19.51|19.31|19.54|19.34|19.47|19.27|74
1643934000000|2022-02-04 00:20:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|78
1643934300000|2022-02-04 00:25:00|19.52|19.32|19.53|19.33|19.54|19.34|19.51|19.31|137
1643934600000|2022-02-04 00:30:00|19.54|19.34|19.5|19.3|19.54|19.34|19.48|19.28|97
1643934900000|2022-02-04 00:35:00|19.49|19.29|19.51|19.31|19.52|19.32|19.48|19.28|93
1643935200000|2022-02-04 00:40:00|19.52|19.32|19.51|19.31|19.54|19.34|19.51|19.31|66
1643935500000|2022-02-04 00:45:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|77
1643935800000|2022-02-04 00:50:00|19.51|19.31|19.5|19.3|19.53|19.33|19.5|19.3|110
1643936100000|2022-02-04 00:55:00|19.51|19.31|19.54|19.34|19.55|19.35|19.5|19.3|66
1643936400000|2022-02-04 01:00:00|19.53|19.33|19.51|19.31|19.54|19.34|19.48|19.28|89
1643936700000|2022-02-04 01:05:00|19.5|19.3|19.54|19.34|19.54|19.34|19.5|19.3|69
1643937000000|2022-02-04 01:10:00|19.53|19.33|19.52|19.32|19.54|19.34|19.51|19.31|102
1643937300000|2022-02-04 01:15:00|19.51|19.31|19.51|19.31|19.53|19.33|19.51|19.31|61
1643937600000|2022-02-04 01:20:00|19.5|19.3|19.51|19.31|19.53|19.33|19.5|19.3|24
1643937900000|2022-02-04 01:25:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|34
1643938200000|2022-02-04 01:30:00|19.52|19.32|19.5|19.3|19.54|19.34|19.5|19.3|73
1643938500000|2022-02-04 01:35:00|19.51|19.31|19.48|19.28|19.51|19.31|19.47|19.27|60
1643938800000|2022-02-04 01:40:00|19.47|19.27|19.49|19.29|19.51|19.31|19.47|19.27|65
1643939100000|2022-02-04 01:45:00|19.5|19.3|19.5|19.3|19.5|19.3|19.47|19.27|71
1643939400000|2022-02-04 01:50:00|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|56
1643939700000|2022-02-04 01:55:00|19.49|19.29|19.49|19.29|19.51|19.31|19.49|19.29|23
1643940000000|2022-02-04 02:00:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|31
1643940300000|2022-02-04 02:05:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|59
1643940600000|2022-02-04 02:10:00|19.54|19.34|19.55|19.35|19.56|19.36|19.53|19.33|52
1643940900000|2022-02-04 02:15:00|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|67
1643941200000|2022-02-04 02:20:00|19.57|19.37|19.56|19.36|19.59|19.39|19.55|19.35|126
1643941500000|2022-02-04 02:25:00|19.55|19.35|19.57|19.37|19.58|19.38|19.55|19.35|89
1643941800000|2022-02-04 02:30:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|71
1643942100000|2022-02-04 02:35:00|19.57|19.37|19.59|19.39|19.59|19.39|19.55|19.35|53
1643942400000|2022-02-04 02:40:00|19.58|19.38|19.62|19.42|19.63|19.43|19.58|19.38|119
1643942700000|2022-02-04 02:45:00|19.61|19.41|19.59|19.39|19.63|19.43|19.59|19.39|81
1643943000000|2022-02-04 02:50:00|19.6|19.4|19.56|19.36|19.6|19.4|19.55|19.35|101
1643943300000|2022-02-04 02:55:00|19.55|19.35|19.6|19.4|19.62|19.42|19.55|19.35|86
1643943600000|2022-02-04 03:00:00|19.59|19.39|19.58|19.38|19.61|19.41|19.58|19.38|50
1643943900000|2022-02-04 03:05:00|19.57|19.37|19.6|19.4|19.61|19.41|19.57|19.37|72
1643944200000|2022-02-04 03:10:00|19.59|19.39|19.6|19.4|19.61|19.41|19.57|19.37|64
1643944500000|2022-02-04 03:15:00|19.61|19.41|19.61|19.41|19.62|19.42|19.6|19.4|31
1643944800000|2022-02-04 03:20:00|19.62|19.42|19.59|19.39|19.63|19.43|19.59|19.39|22
1643945100000|2022-02-04 03:25:00|19.6|19.4|19.57|19.37|19.61|19.41|19.57|19.37|40
1643945400000|2022-02-04 03:30:00|19.58|19.38|19.58|19.38|19.6|19.4|19.56|19.36|95
1643945700000|2022-02-04 03:35:00|19.59|19.39|19.56|19.36|19.59|19.39|19.56|19.36|52
1643946000000|2022-02-04 03:40:00|19.57|19.37|19.56|19.36|19.57|19.37|19.54|19.34|30
1643946300000|2022-02-04 03:45:00|19.57|19.37|19.55|19.35|19.57|19.37|19.54|19.34|17
1643946600000|2022-02-04 03:50:00|19.56|19.36|19.54|19.34|19.57|19.37|19.53|19.33|31
1643946900000|2022-02-04 03:55:00|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|40
1643947200000|2022-02-04 04:00:00|19.53|19.33|19.52|19.32|19.58|19.38|19.52|19.32|88
1643947500000|2022-02-04 04:05:00|19.53|19.33|19.53|19.33|19.54|19.34|19.51|19.31|67
1643947800000|2022-02-04 04:10:00|19.54|19.34|19.57|19.37|19.57|19.37|19.53|19.33|42
1643948100000|2022-02-04 04:15:00|19.56|19.36|19.53|19.33|19.56|19.36|19.53|19.33|20
1643948400000|2022-02-04 04:20:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|67
1643948700000|2022-02-04 04:25:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|16
1643949000000|2022-02-04 04:30:00|19.53|19.33|19.51|19.31|19.53|19.33|19.5|19.3|43
1643949300000|2022-02-04 04:35:00|19.52|19.32|19.51|19.31|19.54|19.34|19.51|19.31|28
1643949600000|2022-02-04 04:40:00|19.5|19.3|19.53|19.33|19.54|19.34|19.5|19.3|36
1643949900000|2022-02-04 04:45:00|19.52|19.32|19.54|19.34|19.55|19.35|19.52|19.32|35
1643950200000|2022-02-04 04:50:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|31
1643950500000|2022-02-04 04:55:00|19.54|19.34|19.53|19.33|19.54|19.34|19.51|19.31|72
1643950800000|2022-02-04 05:00:00|19.54|19.34|19.54|19.34|19.54|19.34|19.52|19.32|9
1643951100000|2022-02-04 05:05:00|19.55|19.35|19.56|19.36|19.57|19.37|19.54|19.34|34
1643951400000|2022-02-04 05:10:00|19.57|19.37|19.64|19.44|19.65|19.45|19.56|19.36|60
1643951700000|2022-02-04 05:15:00|19.63|19.43|19.78|19.58|19.78|19.58|19.62|19.42|114
1643952000000|2022-02-04 05:20:00|19.77|19.57|19.79|19.59|19.83|19.63|19.75|19.55|137
1643952300000|2022-02-04 05:25:00|19.8|19.6|19.75|19.55|19.8|19.6|19.75|19.55|60
1643952600000|2022-02-04 05:30:00|19.76|19.56|19.77|19.57|19.8|19.6|19.72|19.52|62
1643952900000|2022-02-04 05:35:00|19.76|19.56|19.75|19.55|19.77|19.57|19.71|19.51|52
1643953200000|2022-02-04 05:40:00|19.74|19.54|19.76|19.56|19.77|19.57|19.74|19.54|51
1643953500000|2022-02-04 05:45:00|19.77|19.57|19.75|19.55|19.78|19.58|19.75|19.55|47
1643953800000|2022-02-04 05:50:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|90
1643954100000|2022-02-04 05:55:00|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|44
1643954400000|2022-02-04 06:00:00|19.76|19.56|19.79|19.59|19.83|19.63|19.76|19.56|74
1643954700000|2022-02-04 06:05:00|19.8|19.6|19.85|19.65|19.87|19.67|19.79|19.59|128
1643955000000|2022-02-04 06:10:00|19.86|19.66|19.84|19.64|19.86|19.66|19.82|19.62|114
1643955300000|2022-02-04 06:15:00|19.85|19.65|19.89|19.69|19.9|19.7|19.83|19.63|117
1643955600000|2022-02-04 06:20:00|19.88|19.68|19.89|19.69|19.91|19.71|19.88|19.68|120
1643955900000|2022-02-04 06:25:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|110
1643956200000|2022-02-04 06:30:00|19.9|19.7|19.9|19.7|19.9|19.7|19.89|19.69|25
1643956500000|2022-02-04 06:35:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|60
1643956800000|2022-02-04 06:40:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|59
1643957100000|2022-02-04 06:45:00|19.88|19.68|19.87|19.67|19.9|19.7|19.87|19.67|48
1643957400000|2022-02-04 06:50:00|19.86|19.66|19.87|19.67|19.88|19.68|19.86|19.66|54
1643957700000|2022-02-04 06:55:00|19.86|19.66|19.88|19.68|19.89|19.69|19.86|19.66|61
1643958000000|2022-02-04 07:00:00|19.89|19.69|19.92|19.72|19.97|19.77|19.88|19.68|108
1643958300000|2022-02-04 07:05:00|19.91|19.71|19.84|19.64|19.92|19.72|19.84|19.64|120
1643958600000|2022-02-04 07:10:00|19.85|19.65|19.84|19.64|19.87|19.67|19.83|19.63|98
1643958900000|2022-02-04 07:15:00|19.85|19.65|19.84|19.64|19.88|19.68|19.8|19.6|86
1643959200000|2022-02-04 07:20:00|19.85|19.65|19.84|19.64|19.89|19.69|19.84|19.64|96
1643959500000|2022-02-04 07:25:00|19.83|19.63|19.85|19.65|19.86|19.66|19.83|19.63|61
1643959800000|2022-02-04 07:30:00|19.84|19.64|19.89|19.69|19.89|19.69|19.84|19.64|98
1643960100000|2022-02-04 07:35:00|19.88|19.68|19.91|19.71|19.92|19.72|19.88|19.68|97
1643960400000|2022-02-04 07:40:00|19.9|19.7|19.94|19.74|19.94|19.74|19.9|19.7|69
1643960700000|2022-02-04 07:45:00|19.93|19.73|19.9|19.7|19.94|19.74|19.89|19.69|74
1643961000000|2022-02-04 07:50:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|51
1643961300000|2022-02-04 07:55:00|19.9|19.7|19.87|19.67|19.92|19.72|19.86|19.66|100
1643961600000|2022-02-04 08:00:00|19.88|19.68|19.98|19.78|19.99|19.79|19.88|19.68|179
1643961900000|2022-02-04 08:05:00|19.99|19.79|20.01|19.81|20.04|19.84|19.98|19.78|111
1643962200000|2022-02-04 08:10:00|20.02|19.82|20.03|19.83|20.04|19.84|20.01|19.81|128
1643962500000|2022-02-04 08:15:00|20.04|19.84|20.04|19.84|20.06|19.86|20.03|19.83|129
1643962800000|2022-02-04 08:20:00|20.05|19.85|20.02|19.82|20.06|19.86|20.01|19.81|66
1643963100000|2022-02-04 08:25:00|20.03|19.83|20.01|19.81|20.04|19.84|20|19.8|57
1643963400000|2022-02-04 08:30:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|39
1643963700000|2022-02-04 08:35:00|19.99|19.79|20.02|19.82|20.03|19.83|19.98|19.78|94
1643964000000|2022-02-04 08:40:00|20.03|19.83|20.04|19.84|20.05|19.85|20.02|19.82|46
1643964300000|2022-02-04 08:45:00|20.03|19.83|20.03|19.83|20.05|19.85|20.02|19.82|41
1643964600000|2022-02-04 08:50:00|20.04|19.84|20.02|19.82|20.04|19.84|20.02|19.82|33
1643964900000|2022-02-04 08:55:00|20.03|19.83|20.05|19.85|20.06|19.86|20.02|19.82|37
1643965200000|2022-02-04 09:00:00|20.04|19.84|20.05|19.85|20.07|19.87|20.04|19.84|48
1643965500000|2022-02-04 09:05:00|20.06|19.86|20.03|19.83|20.06|19.86|20.03|19.83|38
1643965800000|2022-02-04 09:10:00|20.04|19.84|20.03|19.83|20.04|19.84|20.01|19.81|72
1643966100000|2022-02-04 09:15:00|20.04|19.84|20.05|19.85|20.05|19.85|20.03|19.83|78
1643966400000|2022-02-04 09:20:00|20.04|19.84|20.06|19.86|20.07|19.87|20.04|19.84|53
1643966700000|2022-02-04 09:25:00|20.05|19.85|20.05|19.85|20.06|19.86|20.04|19.84|27
1643967000000|2022-02-04 09:30:00|20.04|19.84|20.06|19.86|20.07|19.87|20.04|19.84|43
1643967300000|2022-02-04 09:35:00|20.07|19.87|20.04|19.84|20.07|19.87|20.04|19.84|40
1643967600000|2022-02-04 09:40:00|20.05|19.85|20.04|19.84|20.05|19.85|20.03|19.83|96
1643967900000|2022-02-04 09:45:00|20.03|19.83|20.07|19.87|20.08|19.88|20.03|19.83|49
1643968200000|2022-02-04 09:50:00|20.08|19.88|20.08|19.88|20.1|19.9|20.06|19.86|109
1643968500000|2022-02-04 09:55:00|20.07|19.87|20.07|19.87|20.09|19.89|20.06|19.86|47
1643968800000|2022-02-04 10:00:00|20.06|19.86|20.11|19.91|20.12|19.92|20.06|19.86|52
1643969100000|2022-02-04 10:05:00|20.1|19.9|20.08|19.88|20.15|19.95|20.07|19.87|121
1643969400000|2022-02-04 10:10:00|20.07|19.87|20.05|19.85|20.08|19.88|20.04|19.84|91
1643969700000|2022-02-04 10:15:00|20.04|19.84|20.01|19.81|20.04|19.84|19.97|19.77|122
1643970000000|2022-02-04 10:20:00|20.02|19.82|19.97|19.77|20.02|19.82|19.97|19.77|130
1643970300000|2022-02-04 10:25:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|102
1643970600000|2022-02-04 10:30:00|19.98|19.78|20|19.8|20.01|19.81|19.96|19.76|116
1643970900000|2022-02-04 10:35:00|20.01|19.81|20.06|19.86|20.07|19.87|20.01|19.81|100
1643971200000|2022-02-04 10:40:00|20.07|19.87|20.04|19.84|20.07|19.87|20.03|19.83|72
1643971500000|2022-02-04 10:45:00|20.05|19.85|20.03|19.83|20.05|19.85|20.02|19.82|73
1643971800000|2022-02-04 10:50:00|20.02|19.82|20.03|19.83|20.05|19.85|20.02|19.82|74
1643972100000|2022-02-04 10:55:00|20.04|19.84|20.01|19.81|20.05|19.85|20|19.8|78
1643972400000|2022-02-04 11:00:00|20|19.8|20|19.8|20.02|19.82|20|19.8|93
1643972700000|2022-02-04 11:05:00|19.99|19.79|20|19.8|20.01|19.81|19.98|19.78|72
1643973000000|2022-02-04 11:10:00|20.01|19.81|20|19.8|20.03|19.83|20|19.8|44
1643973300000|2022-02-04 11:15:00|20.01|19.81|20.01|19.81|20.04|19.84|20.01|19.81|73
1643973600000|2022-02-04 11:20:00|20|19.8|19.97|19.77|20|19.8|19.96|19.76|42
1643973900000|2022-02-04 11:25:00|19.96|19.76|19.99|19.79|20|19.8|19.96|19.76|52
1643974200000|2022-02-04 11:30:00|19.98|19.78|20|19.8|20.01|19.81|19.98|19.78|53
1643974500000|2022-02-04 11:35:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|64
1643974800000|2022-02-04 11:40:00|20.01|19.81|19.99|19.79|20.02|19.82|19.99|19.79|29
1643975100000|2022-02-04 11:45:00|19.98|19.78|19.98|19.78|19.99|19.79|19.95|19.75|77
1643975400000|2022-02-04 11:50:00|19.97|19.77|19.99|19.79|19.99|19.79|19.96|19.76|57
1643975700000|2022-02-04 11:55:00|20|19.8|19.98|19.78|20|19.8|19.98|19.78|49
1643976000000|2022-02-04 12:00:00|19.99|19.79|20.02|19.82|20.03|19.83|19.99|19.79|40
1643976300000|2022-02-04 12:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|53
1643976600000|2022-02-04 12:10:00|20|19.8|20|19.8|20.01|19.81|19.98|19.78|69
1643976900000|2022-02-04 12:15:00|20.01|19.81|19.98|19.78|20.01|19.81|19.98|19.78|72
1643977200000|2022-02-04 12:20:00|19.97|19.77|19.99|19.79|20.02|19.82|19.96|19.76|81
1643977500000|2022-02-04 12:25:00|20|19.8|20|19.8|20.01|19.81|19.98|19.78|111
1643977800000|2022-02-04 12:30:00|20.01|19.81|19.98|19.78|20.01|19.81|19.97|19.77|30
1643978100000|2022-02-04 12:35:00|19.99|19.79|19.97|19.77|20|19.8|19.97|19.77|43
1643978400000|2022-02-04 12:40:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|38
1643978700000|2022-02-04 12:45:00|20|19.8|20|19.8|20.03|19.83|19.99|19.79|69
1643979000000|2022-02-04 12:50:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|59
1643979300000|2022-02-04 12:55:00|20|19.8|20|19.8|20|19.8|19.98|19.78|69
1643979600000|2022-02-04 13:00:00|20.01|19.81|20|19.8|20.02|19.82|19.99|19.79|28
1643979900000|2022-02-04 13:05:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|39
1643980200000|2022-02-04 13:10:00|20|19.8|20.03|19.83|20.04|19.84|20|19.8|58
1643980500000|2022-02-04 13:15:00|20.04|19.84|20.02|19.82|20.11|19.91|20.02|19.82|93
1643980800000|2022-02-04 13:20:00|20.01|19.81|19.94|19.74|20.01|19.81|19.94|19.74|110
1643981100000|2022-02-04 13:25:00|19.95|19.75|19.95|19.75|19.98|19.78|19.93|19.73|93
1643981400000|2022-02-04 13:30:00|19.94|19.74|19.7|19.5|19.94|19.74|19.67|19.47|140
1643981700000|2022-02-04 13:35:00|19.69|19.49|19.76|19.56|19.79|19.59|19.69|19.49|96
1643982000000|2022-02-04 13:40:00|19.77|19.57|19.72|19.52|19.82|19.62|19.72|19.52|124
1643982300000|2022-02-04 13:45:00|19.71|19.51|19.8|19.6|19.8|19.6|19.7|19.5|146
1643982600000|2022-02-04 13:50:00|19.79|19.59|19.67|19.47|19.8|19.6|19.67|19.47|128
1643982900000|2022-02-04 13:55:00|19.68|19.48|19.71|19.51|19.73|19.53|19.6|19.4|143
1643983200000|2022-02-04 14:00:00|19.72|19.52|19.73|19.53|19.74|19.54|19.67|19.47|108
1643983500000|2022-02-04 14:05:00|19.74|19.54|19.71|19.51|19.79|19.59|19.7|19.5|126
1643983800000|2022-02-04 14:10:00|19.7|19.5|19.76|19.56|19.79|19.59|19.69|19.49|129
1643984100000|2022-02-04 14:15:00|19.77|19.57|19.81|19.61|19.86|19.66|19.76|19.56|135
1643984400000|2022-02-04 14:20:00|19.82|19.62|19.81|19.61|19.82|19.62|19.77|19.57|96
1643984700000|2022-02-04 14:25:00|19.82|19.62|19.81|19.61|19.84|19.64|19.78|19.58|130
1643985000000|2022-02-04 14:30:00|19.82|19.62|19.79|19.59|19.93|19.73|19.78|19.58|142
1643985300000|2022-02-04 14:35:00|19.8|19.6|19.79|19.59|19.82|19.62|19.76|19.56|169
1643985600000|2022-02-04 14:40:00|19.8|19.6|19.84|19.64|19.88|19.68|19.8|19.6|108
1643985900000|2022-02-04 14:45:00|19.85|19.65|19.86|19.66|19.9|19.7|19.84|19.64|153
1643986200000|2022-02-04 14:50:00|19.87|19.67|19.82|19.62|19.88|19.68|19.81|19.61|140
1643986500000|2022-02-04 14:55:00|19.83|19.63|19.87|19.67|19.89|19.69|19.83|19.63|117
1643986800000|2022-02-04 15:00:00|19.88|19.68|19.96|19.76|19.97|19.77|19.84|19.64|135
1643987100000|2022-02-04 15:05:00|19.95|19.75|20.07|19.87|20.09|19.89|19.95|19.75|209
1643987400000|2022-02-04 15:10:00|20.08|19.88|20.11|19.91|20.15|19.95|20.02|19.82|173
1643987700000|2022-02-04 15:15:00|20.12|19.92|20.26|20.06|20.31|20.11|20.11|19.91|192
1643988000000|2022-02-04 15:20:00|20.25|20.05|20.37|20.17|20.4|20.2|20.24|20.04|249
1643988300000|2022-02-04 15:25:00|20.38|20.18|20.32|20.12|20.42|20.22|20.31|20.11|209
1643988600000|2022-02-04 15:30:00|20.33|20.13|20.43|20.23|20.45|20.25|20.27|20.07|185
1643988900000|2022-02-04 15:35:00|20.44|20.24|20.43|20.23|20.48|20.28|20.34|20.14|216
1643989200000|2022-02-04 15:40:00|20.42|20.22|20.26|20.06|20.46|20.26|20.25|20.05|217
1643989500000|2022-02-04 15:45:00|20.27|20.07|20.3|20.1|20.33|20.13|20.19|19.99|184
1643989800000|2022-02-04 15:50:00|20.31|20.11|20.23|20.03|20.32|20.12|20.2|20|135
1643990100000|2022-02-04 15:55:00|20.22|20.02|20.23|20.03|20.24|20.04|20.19|19.99|128
1643990400000|2022-02-04 16:00:00|20.22|20.02|20.32|20.12|20.35|20.15|20.2|20|193
1643990700000|2022-02-04 16:05:00|20.31|20.11|20.31|20.11|20.35|20.15|20.29|20.09|157
1643991000000|2022-02-04 16:10:00|20.32|20.12|20.34|20.14|20.35|20.15|20.27|20.07|99
1643991300000|2022-02-04 16:15:00|20.33|20.13|20.39|20.19|20.39|20.19|20.32|20.12|157
1643991600000|2022-02-04 16:20:00|20.38|20.18|20.34|20.14|20.4|20.2|20.32|20.12|167
1643991900000|2022-02-04 16:25:00|20.33|20.13|20.56|20.36|20.58|20.38|20.33|20.13|183
1643992200000|2022-02-04 16:30:00|20.57|20.37|20.56|20.36|20.59|20.39|20.53|20.33|209
1643992500000|2022-02-04 16:35:00|20.57|20.37|20.55|20.35|20.62|20.42|20.54|20.34|140
1643992800000|2022-02-04 16:40:00|20.54|20.34|20.58|20.38|20.59|20.39|20.52|20.32|135
1643993100000|2022-02-04 16:45:00|20.59|20.39|20.59|20.39|20.62|20.42|20.57|20.37|104
1643993400000|2022-02-04 16:50:00|20.58|20.38|20.55|20.35|20.6|20.4|20.54|20.34|112
1643993700000|2022-02-04 16:55:00|20.56|20.36|20.51|20.31|20.63|20.43|20.5|20.3|215
1643994000000|2022-02-04 17:00:00|20.52|20.32|20.51|20.31|20.54|20.34|20.47|20.27|119
1643994300000|2022-02-04 17:05:00|20.52|20.32|20.52|20.32|20.54|20.34|20.49|20.29|145
1643994600000|2022-02-04 17:10:00|20.53|20.33|20.57|20.37|20.61|20.41|20.52|20.32|162
1643994900000|2022-02-04 17:15:00|20.58|20.38|20.5|20.3|20.58|20.38|20.5|20.3|135
1643995200000|2022-02-04 17:20:00|20.49|20.29|20.51|20.31|20.53|20.33|20.48|20.28|95
1643995500000|2022-02-04 17:25:00|20.52|20.32|20.52|20.32|20.54|20.34|20.51|20.31|101
1643995800000|2022-02-04 17:30:00|20.53|20.33|20.51|20.31|20.56|20.36|20.5|20.3|115
1643996100000|2022-02-04 17:35:00|20.5|20.3|20.53|20.33|20.53|20.33|20.49|20.29|110
1643996400000|2022-02-04 17:40:00|20.54|20.34|20.49|20.29|20.54|20.34|20.48|20.28|132
1643996700000|2022-02-04 17:45:00|20.48|20.28|20.49|20.29|20.51|20.31|20.46|20.26|134
1643997000000|2022-02-04 17:50:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|117
1643997300000|2022-02-04 17:55:00|20.51|20.31|20.54|20.34|20.56|20.36|20.5|20.3|119
1643997600000|2022-02-04 18:00:00|20.55|20.35|20.5|20.3|20.58|20.38|20.48|20.28|110
1643997900000|2022-02-04 18:05:00|20.49|20.29|20.47|20.27|20.5|20.3|20.46|20.26|131
1643998200000|2022-02-04 18:10:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|60
1643998500000|2022-02-04 18:15:00|20.48|20.28|20.45|20.25|20.48|20.28|20.43|20.23|78
1643998800000|2022-02-04 18:20:00|20.44|20.24|20.49|20.29|20.5|20.3|20.44|20.24|62
1643999100000|2022-02-04 18:25:00|20.48|20.28|20.48|20.28|20.49|20.29|20.44|20.24|167
1643999400000|2022-02-04 18:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|51
1643999700000|2022-02-04 18:35:00|20.48|20.28|20.44|20.24|20.49|20.29|20.42|20.22|91
1644000000000|2022-02-04 18:40:00|20.43|20.23|20.47|20.27|20.49|20.29|20.43|20.23|97
1644000300000|2022-02-04 18:45:00|20.48|20.28|20.43|20.23|20.48|20.28|20.42|20.22|46
1644000600000|2022-02-04 18:50:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|30
1644000900000|2022-02-04 18:55:00|20.46|20.26|20.44|20.24|20.46|20.26|20.42|20.22|47
1644001200000|2022-02-04 19:00:00|20.45|20.25|20.42|20.22|20.46|20.26|20.41|20.21|70
1644001500000|2022-02-04 19:05:00|20.41|20.21|20.42|20.22|20.43|20.23|20.41|20.21|66
1644001800000|2022-02-04 19:10:00|20.43|20.23|20.42|20.22|20.43|20.23|20.39|20.19|98
1644002100000|2022-02-04 19:15:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|58
1644002400000|2022-02-04 19:20:00|20.41|20.21|20.49|20.29|20.5|20.3|20.41|20.21|113
1644002700000|2022-02-04 19:25:00|20.48|20.28|20.5|20.3|20.52|20.32|20.48|20.28|119
1644003000000|2022-02-04 19:30:00|20.51|20.31|20.55|20.35|20.56|20.36|20.51|20.31|51
1644003300000|2022-02-04 19:35:00|20.54|20.34|20.57|20.37|20.59|20.39|20.54|20.34|148
1644003600000|2022-02-04 19:40:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|120
1644003900000|2022-02-04 19:45:00|20.5|20.3|20.53|20.33|20.54|20.34|20.5|20.3|114
1644004200000|2022-02-04 19:50:00|20.54|20.34|20.58|20.38|20.58|20.38|20.52|20.32|113
1644004500000|2022-02-04 19:55:00|20.57|20.37|20.6|20.4|20.64|20.44|20.57|20.37|124
1644004800000|2022-02-04 20:00:00|20.61|20.41|20.74|20.54|20.74|20.54|20.6|20.4|159
1644005100000|2022-02-04 20:05:00|20.73|20.53|20.8|20.6|20.8|20.6|20.71|20.51|126
1644005400000|2022-02-04 20:10:00|20.79|20.59|20.83|20.63|20.83|20.63|20.77|20.57|134
1644005700000|2022-02-04 20:15:00|20.84|20.64|20.81|20.61|20.84|20.64|20.8|20.6|110
1644006000000|2022-02-04 20:20:00|20.8|20.6|20.82|20.62|20.84|20.64|20.79|20.59|124
1644006300000|2022-02-04 20:25:00|20.83|20.63|20.78|20.58|20.84|20.64|20.76|20.56|120
1644006600000|2022-02-04 20:30:00|20.77|20.57|20.81|20.61|20.82|20.62|20.77|20.57|123
1644006900000|2022-02-04 20:35:00|20.8|20.6|20.75|20.55|20.81|20.61|20.73|20.53|82
1644007200000|2022-02-04 20:40:00|20.74|20.54|20.72|20.52|20.75|20.55|20.71|20.51|105
1644007500000|2022-02-04 20:45:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|144
1644007800000|2022-02-04 20:50:00|20.71|20.51|20.74|20.54|20.74|20.54|20.69|20.49|140
1644008100000|2022-02-04 20:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.7|20.5|100
1644008400000|2022-02-04 21:00:00|20.73|20.53|20.72|20.52|20.75|20.55|20.71|20.51|48
1644008700000|2022-02-04 21:05:00|20.71|20.51|20.73|20.53|20.75|20.55|20.71|20.51|61
1644009000000|2022-02-04 21:10:00|20.74|20.54|20.71|20.51|20.74|20.54|20.7|20.5|80
1644009300000|2022-02-04 21:15:00|20.72|20.52|20.74|20.54|20.74|20.54|20.71|20.51|49
1644009600000|2022-02-04 21:20:00|20.73|20.53|20.76|20.56|20.76|20.56|20.73|20.53|14
1644009900000|2022-02-04 21:25:00|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|17
1644010200000|2022-02-04 21:30:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|19
1644010500000|2022-02-04 21:35:00|20.73|20.53|20.76|20.56|20.78|20.58|20.73|20.53|54
1644010800000|2022-02-04 21:40:00|20.77|20.57|20.79|20.59|20.8|20.6|20.76|20.56|19
1644011100000|2022-02-04 21:45:00|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|34
1644011400000|2022-02-04 21:50:00|20.78|20.58|20.78|20.58|20.8|20.6|20.77|20.57|37
1644011700000|2022-02-04 21:55:00|20.77|20.57|20.81|20.61|20.82|20.62|20.76|20.56|25
1644048000000|2022-02-05 08:00:00|21.38|21.18|21.39|21.19|21.41|21.21|21.38|21.18|66
1644048300000|2022-02-05 08:05:00|21.4|21.2|21.42|21.22|21.42|21.22|21.39|21.19|21
1644048600000|2022-02-05 08:10:00|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|34
1644048900000|2022-02-05 08:15:00|21.45|21.25|21.45|21.25|21.48|21.28|21.44|21.24|51
1644049200000|2022-02-05 08:20:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|6
1644049500000|2022-02-05 08:25:00|21.44|21.24|21.47|21.27|21.47|21.27|21.43|21.23|34
1644049800000|2022-02-05 08:30:00|21.46|21.26|21.53|21.33|21.54|21.34|21.43|21.23|49
1644050100000|2022-02-05 08:35:00|21.52|21.32|21.37|21.17|21.53|21.33|21.36|21.16|58
1644050400000|2022-02-05 08:40:00|21.36|21.16|21.42|21.22|21.43|21.23|21.36|21.16|59
1644050700000|2022-02-05 08:45:00|21.43|21.23|21.44|21.24|21.44|21.24|21.4|21.2|28
1644051000000|2022-02-05 08:50:00|21.45|21.25|21.43|21.23|21.45|21.25|21.43|21.23|11
1644051300000|2022-02-05 08:55:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|15
1644051600000|2022-02-05 09:00:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|33
1644051900000|2022-02-05 09:05:00|21.48|21.28|21.48|21.28|21.53|21.33|21.47|21.27|45
1644052200000|2022-02-05 09:10:00|21.49|21.29|21.46|21.26|21.5|21.3|21.46|21.26|46
1644052500000|2022-02-05 09:15:00|21.47|21.27|21.48|21.28|21.49|21.29|21.46|21.26|58
1644052800000|2022-02-05 09:20:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|28
1644053100000|2022-02-05 09:25:00|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|11
1644053400000|2022-02-05 09:30:00|21.48|21.28|21.51|21.31|21.52|21.32|21.48|21.28|40
1644053700000|2022-02-05 09:35:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|22
1644054000000|2022-02-05 09:40:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|38
1644054300000|2022-02-05 09:45:00|21.52|21.32|21.42|21.22|21.52|21.32|21.42|21.22|31
1644054600000|2022-02-05 09:50:00|21.41|21.21|21.45|21.25|21.46|21.26|21.37|21.17|68
1644054900000|2022-02-05 09:55:00|21.46|21.26|21.53|21.33|21.53|21.33|21.45|21.25|44
1644055200000|2022-02-05 10:00:00|21.52|21.32|21.55|21.35|21.55|21.35|21.49|21.29|56
1644055500000|2022-02-05 10:05:00|21.54|21.34|21.5|21.3|21.58|21.38|21.5|21.3|47
1644055800000|2022-02-05 10:10:00|21.51|21.31|21.49|21.29|21.51|21.31|21.47|21.27|21
1644056100000|2022-02-05 10:15:00|21.48|21.28|21.46|21.26|21.49|21.29|21.44|21.24|61
1644056400000|2022-02-05 10:20:00|21.45|21.25|21.45|21.25|21.48|21.28|21.45|21.25|27
1644056700000|2022-02-05 10:25:00|21.46|21.26|21.42|21.22|21.46|21.26|21.41|21.21|57
1644057000000|2022-02-05 10:30:00|21.43|21.23|21.43|21.23|21.45|21.25|21.42|21.22|21
1644057300000|2022-02-05 10:35:00|21.44|21.24|21.43|21.23|21.46|21.26|21.42|21.22|36
1644057600000|2022-02-05 10:40:00|21.44|21.24|21.43|21.23|21.45|21.25|21.42|21.22|42
1644057900000|2022-02-05 10:45:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|34
1644058200000|2022-02-05 10:50:00|21.42|21.22|21.43|21.23|21.43|21.23|21.4|21.2|36
1644058500000|2022-02-05 10:55:00|21.44|21.24|21.48|21.28|21.48|21.28|21.43|21.23|33
1644058800000|2022-02-05 11:00:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|24
1644059100000|2022-02-05 11:05:00|21.47|21.27|21.49|21.29|21.49|21.29|21.47|21.27|21
1644059400000|2022-02-05 11:10:00|21.5|21.3|21.52|21.32|21.52|21.32|21.49|21.29|27
1644059700000|2022-02-05 11:15:00|21.53|21.33|21.48|21.28|21.54|21.34|21.47|21.27|44
1644060000000|2022-02-05 11:20:00|21.47|21.27|21.47|21.27|21.48|21.28|21.4|21.2|54
1644060300000|2022-02-05 11:25:00|21.46|21.26|21.48|21.28|21.49|21.29|21.45|21.25|39
1644060600000|2022-02-05 11:30:00|21.47|21.27|21.46|21.26|21.47|21.27|21.45|21.25|66
1644060900000|2022-02-05 11:35:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|35
1644061200000|2022-02-05 11:40:00|21.48|21.28|21.49|21.29|21.5|21.3|21.47|21.27|32
1644061500000|2022-02-05 11:45:00|21.48|21.28|21.48|21.28|21.5|21.3|21.47|21.27|37
1644061800000|2022-02-05 11:50:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|52
1644062100000|2022-02-05 11:55:00|21.47|21.27|21.48|21.28|21.49|21.29|21.46|21.26|30
1644062400000|2022-02-05 12:00:00|21.49|21.29|21.49|21.29|21.49|21.29|21.48|21.28|29
1644062700000|2022-02-05 12:05:00|21.5|21.3|21.4|21.2|21.51|21.31|21.4|21.2|27
1644063000000|2022-02-05 12:10:00|21.41|21.21|21.48|21.28|21.48|21.28|21.4|21.2|58
1644063300000|2022-02-05 12:15:00|21.49|21.29|21.49|21.29|21.51|21.31|21.48|21.28|43
1644063600000|2022-02-05 12:20:00|21.5|21.3|21.51|21.31|21.51|21.31|21.47|21.27|20
1644063900000|2022-02-05 12:25:00|21.5|21.3|21.51|21.31|21.52|21.32|21.49|21.29|46
1644064200000|2022-02-05 12:30:00|21.5|21.3|21.5|21.3|21.52|21.32|21.47|21.27|55
1644064500000|2022-02-05 12:35:00|21.51|21.31|21.47|21.27|21.51|21.31|21.45|21.25|59
1644064800000|2022-02-05 12:40:00|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|51
1644065100000|2022-02-05 12:45:00|21.51|21.31|21.53|21.33|21.53|21.33|21.5|21.3|37
1644065400000|2022-02-05 12:50:00|21.52|21.32|21.47|21.27|21.53|21.33|21.46|21.26|32
1644065700000|2022-02-05 12:55:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|29
1644066000000|2022-02-05 13:00:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|30
1644066300000|2022-02-05 13:05:00|21.49|21.29|21.48|21.28|21.5|21.3|21.47|21.27|48
1644066600000|2022-02-05 13:10:00|21.47|21.27|21.54|21.34|21.55|21.35|21.47|21.27|32
1644066900000|2022-02-05 13:15:00|21.53|21.33|21.52|21.32|21.53|21.33|21.49|21.29|28
1644067200000|2022-02-05 13:20:00|21.53|21.33|21.52|21.32|21.54|21.34|21.52|21.32|20
1644067500000|2022-02-05 13:25:00|21.53|21.33|21.55|21.35|21.56|21.36|21.53|21.33|45
1644067800000|2022-02-05 13:30:00|21.56|21.36|21.54|21.34|21.56|21.36|21.53|21.33|19
1644068100000|2022-02-05 13:35:00|21.55|21.35|21.59|21.39|21.59|21.39|21.55|21.35|45
1644068400000|2022-02-05 13:40:00|21.58|21.38|21.55|21.35|21.59|21.39|21.55|21.35|48
1644068700000|2022-02-05 13:45:00|21.56|21.36|21.58|21.38|21.59|21.39|21.55|21.35|35
1644069000000|2022-02-05 13:50:00|21.57|21.37|21.59|21.39|21.6|21.4|21.57|21.37|25
1644069300000|2022-02-05 13:55:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|47
1644069600000|2022-02-05 14:00:00|21.59|21.39|21.52|21.32|21.59|21.39|21.5|21.3|60
1644069900000|2022-02-05 14:05:00|21.51|21.31|21.54|21.34|21.54|21.34|21.51|21.31|78
1644070200000|2022-02-05 14:10:00|21.53|21.33|21.52|21.32|21.54|21.34|21.48|21.28|30
1644070500000|2022-02-05 14:15:00|21.51|21.31|21.49|21.29|21.52|21.32|21.49|21.29|25
1644070800000|2022-02-05 14:20:00|21.48|21.28|21.51|21.31|21.52|21.32|21.48|21.28|44
1644071100000|2022-02-05 14:25:00|21.5|21.3|21.5|21.3|21.52|21.32|21.5|21.3|21
1644071400000|2022-02-05 14:30:00|21.49|21.29|21.53|21.33|21.53|21.33|21.46|21.26|33
1644071700000|2022-02-05 14:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|49
1644072000000|2022-02-05 14:40:00|21.55|21.35|21.53|21.33|21.55|21.35|21.53|21.33|27
1644072300000|2022-02-05 14:45:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|30
1644072600000|2022-02-05 14:50:00|21.56|21.36|21.62|21.42|21.62|21.42|21.55|21.35|43
1644072900000|2022-02-05 14:55:00|21.63|21.43|21.55|21.35|21.69|21.49|21.52|21.32|87
1644073200000|2022-02-05 15:00:00|21.54|21.34|21.48|21.28|21.55|21.35|21.41|21.21|89
1644073500000|2022-02-05 15:05:00|21.49|21.29|21.53|21.33|21.54|21.34|21.45|21.25|75
1644073800000|2022-02-05 15:10:00|21.54|21.34|21.57|21.37|21.6|21.4|21.53|21.33|84
1644074100000|2022-02-05 15:15:00|21.58|21.38|21.68|21.48|21.69|21.49|21.56|21.36|81
1644074400000|2022-02-05 15:20:00|21.67|21.47|21.6|21.4|21.67|21.47|21.58|21.38|70
1644074700000|2022-02-05 15:25:00|21.59|21.39|21.65|21.45|21.65|21.45|21.59|21.39|57
1644075000000|2022-02-05 15:30:00|21.66|21.46|21.69|21.49|21.7|21.5|21.65|21.45|70
1644075300000|2022-02-05 15:35:00|21.7|21.5|21.72|21.52|21.73|21.53|21.69|21.49|89
1644075600000|2022-02-05 15:40:00|21.73|21.53|21.7|21.5|21.75|21.55|21.68|21.48|62
1644075900000|2022-02-05 15:45:00|21.71|21.51|21.67|21.47|21.71|21.51|21.64|21.44|61
1644076200000|2022-02-05 15:50:00|21.66|21.46|21.63|21.43|21.67|21.47|21.61|21.41|54
1644076500000|2022-02-05 15:55:00|21.64|21.44|21.7|21.5|21.7|21.5|21.63|21.43|25
1644076800000|2022-02-05 16:00:00|21.69|21.49|21.63|21.43|21.73|21.53|21.63|21.43|113
1644077100000|2022-02-05 16:05:00|21.64|21.44|21.61|21.41|21.65|21.45|21.6|21.4|90
1644077400000|2022-02-05 16:10:00|21.62|21.42|21.6|21.4|21.62|21.42|21.58|21.38|55
1644077700000|2022-02-05 16:15:00|21.61|21.41|21.65|21.45|21.67|21.47|21.59|21.39|67
1644078000000|2022-02-05 16:20:00|21.64|21.44|21.68|21.48|21.69|21.49|21.63|21.43|49
1644078300000|2022-02-05 16:25:00|21.67|21.47|21.66|21.46|21.69|21.49|21.65|21.45|50
1644078600000|2022-02-05 16:30:00|21.67|21.47|21.67|21.47|21.71|21.51|21.66|21.46|51
1644078900000|2022-02-05 16:35:00|21.66|21.46|21.61|21.41|21.67|21.47|21.59|21.39|60
1644079200000|2022-02-05 16:40:00|21.6|21.4|21.54|21.34|21.61|21.41|21.54|21.34|79
1644079500000|2022-02-05 16:45:00|21.53|21.33|21.43|21.23|21.53|21.33|21.41|21.21|81
1644079800000|2022-02-05 16:50:00|21.44|21.24|21.37|21.17|21.44|21.24|21.36|21.16|69
1644080100000|2022-02-05 16:55:00|21.36|21.16|21.29|21.09|21.39|21.19|21.24|21.04|94
1644080400000|2022-02-05 17:00:00|21.3|21.1|21.17|20.97|21.37|21.17|21.14|20.94|134
1644080700000|2022-02-05 17:05:00|21.16|20.96|21.12|20.92|21.2|21|21.09|20.89|95
1644081000000|2022-02-05 17:10:00|21.13|20.93|21.06|20.86|21.15|20.95|21.04|20.84|108
1644081300000|2022-02-05 17:15:00|21.07|20.87|21.14|20.94|21.17|20.97|21.02|20.82|112
1644081600000|2022-02-05 17:20:00|21.15|20.95|21.28|21.08|21.28|21.08|21.14|20.94|68
1644081900000|2022-02-05 17:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.18|20.98|70
1644082200000|2022-02-05 17:30:00|21.25|21.05|21.33|21.13|21.35|21.15|21.25|21.05|69
1644082500000|2022-02-05 17:35:00|21.32|21.12|21.31|21.11|21.35|21.15|21.3|21.1|74
1644082800000|2022-02-05 17:40:00|21.3|21.1|21.36|21.16|21.36|21.16|21.3|21.1|29
1644083100000|2022-02-05 17:45:00|21.37|21.17|21.47|21.27|21.5|21.3|21.34|21.14|67
1644083400000|2022-02-05 17:50:00|21.48|21.28|21.41|21.21|21.49|21.29|21.41|21.21|60
1644083700000|2022-02-05 17:55:00|21.42|21.22|21.4|21.2|21.42|21.22|21.38|21.18|67
1644084000000|2022-02-05 18:00:00|21.41|21.21|21.41|21.21|21.42|21.22|21.36|21.16|49
1644084300000|2022-02-05 18:05:00|21.42|21.22|21.46|21.26|21.47|21.27|21.4|21.2|47
1644084600000|2022-02-05 18:10:00|21.45|21.25|21.45|21.25|21.47|21.27|21.42|21.22|37
1644084900000|2022-02-05 18:15:00|21.46|21.26|21.44|21.24|21.46|21.26|21.42|21.22|35
1644085200000|2022-02-05 18:20:00|21.43|21.23|21.47|21.27|21.5|21.3|21.43|21.23|77
1644085500000|2022-02-05 18:25:00|21.48|21.28|21.47|21.27|21.48|21.28|21.43|21.23|76
1644085800000|2022-02-05 18:30:00|21.46|21.26|21.48|21.28|21.49|21.29|21.46|21.26|55
1644086100000|2022-02-05 18:35:00|21.47|21.27|21.42|21.22|21.48|21.28|21.38|21.18|56
1644086400000|2022-02-05 18:40:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|45
1644086700000|2022-02-05 18:45:00|21.42|21.22|21.41|21.21|21.42|21.22|21.37|21.17|50
1644087000000|2022-02-05 18:50:00|21.4|21.2|21.39|21.19|21.41|21.21|21.38|21.18|62
1644087300000|2022-02-05 18:55:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|32
1644087600000|2022-02-05 19:00:00|21.4|21.2|21.37|21.17|21.41|21.21|21.36|21.16|96
1644087900000|2022-02-05 19:05:00|21.36|21.16|21.31|21.11|21.37|21.17|21.31|21.11|66
1644088200000|2022-02-05 19:10:00|21.3|21.1|21.31|21.11|21.31|21.11|21.27|21.07|44
1644088500000|2022-02-05 19:15:00|21.3|21.1|21.29|21.09|21.33|21.13|21.29|21.09|54
1644088800000|2022-02-05 19:20:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|63
1644089100000|2022-02-05 19:25:00|21.27|21.07|21.25|21.05|21.31|21.11|21.25|21.05|59
1644089400000|2022-02-05 19:30:00|21.24|21.04|21.27|21.07|21.29|21.09|21.21|21.01|66
1644089700000|2022-02-05 19:35:00|21.26|21.06|21.29|21.09|21.31|21.11|21.26|21.06|56
1644090000000|2022-02-05 19:40:00|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|19
1644090300000|2022-02-05 19:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.25|21.05|19
1644090600000|2022-02-05 19:50:00|21.26|21.06|21.29|21.09|21.29|21.09|21.24|21.04|24
1644090900000|2022-02-05 19:55:00|21.28|21.08|21.25|21.05|21.29|21.09|21.24|21.04|24
1644091200000|2022-02-05 20:00:00|21.26|21.06|21.17|20.97|21.3|21.1|21.17|20.97|54
1644091500000|2022-02-05 20:05:00|21.18|20.98|21.14|20.94|21.2|21|21.12|20.92|53
1644091800000|2022-02-05 20:10:00|21.15|20.95|21.15|20.95|21.19|20.99|21.13|20.93|55
1644092100000|2022-02-05 20:15:00|21.16|20.96|21.12|20.92|21.18|20.98|21.09|20.89|51
1644092400000|2022-02-05 20:20:00|21.13|20.93|21.13|20.93|21.15|20.95|21.11|20.91|43
1644092700000|2022-02-05 20:25:00|21.14|20.94|21.13|20.93|21.19|20.99|21.12|20.92|70
1644093000000|2022-02-05 20:30:00|21.12|20.92|21.14|20.94|21.15|20.95|21.11|20.91|39
1644093300000|2022-02-05 20:35:00|21.15|20.95|21.17|20.97|21.17|20.97|21.14|20.94|29
1644093600000|2022-02-05 20:40:00|21.16|20.96|21.22|21.02|21.22|21.02|21.16|20.96|43
1644093900000|2022-02-05 20:45:00|21.21|21.01|21.23|21.03|21.24|21.04|21.21|21.01|33
1644094200000|2022-02-05 20:50:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|24
1644094500000|2022-02-05 20:55:00|21.24|21.04|21.27|21.07|21.27|21.07|21.23|21.03|16
1644094800000|2022-02-05 21:00:00|21.28|21.08|21.23|21.03|21.28|21.08|21.22|21.02|34
1644095100000|2022-02-05 21:05:00|21.22|21.02|21.3|21.1|21.3|21.1|21.21|21.01|36
1644095400000|2022-02-05 21:10:00|21.31|21.11|21.32|21.12|21.32|21.12|21.29|21.09|60
1644095700000|2022-02-05 21:15:00|21.33|21.13|21.29|21.09|21.34|21.14|21.28|21.08|55
1644096000000|2022-02-05 21:20:00|21.3|21.1|21.28|21.08|21.3|21.1|21.28|21.08|51
1644096300000|2022-02-05 21:25:00|21.29|21.09|21.33|21.13|21.33|21.13|21.29|21.09|35
1644096600000|2022-02-05 21:30:00|21.32|21.12|21.28|21.08|21.32|21.12|21.25|21.05|47
1644096900000|2022-02-05 21:35:00|21.29|21.09|21.29|21.09|21.3|21.1|21.28|21.08|39
1644097200000|2022-02-05 21:40:00|21.3|21.1|21.31|21.11|21.32|21.12|21.29|21.09|12
1644097500000|2022-02-05 21:45:00|21.3|21.1|21.29|21.09|21.31|21.11|21.27|21.07|30
1644097800000|2022-02-05 21:50:00|21.28|21.08|21.29|21.09|21.29|21.09|21.28|21.08|12
1644098100000|2022-02-05 21:55:00|21.28|21.08|21.28|21.08|21.3|21.1|21.27|21.07|33
1644098400000|2022-02-05 22:00:00|21.27|21.07|21.29|21.09|21.31|21.11|21.26|21.06|47
1644098700000|2022-02-05 22:05:00|21.3|21.1|21.27|21.07|21.33|21.13|21.27|21.07|34
1644099000000|2022-02-05 22:10:00|21.28|21.08|21.29|21.09|21.29|21.09|21.27|21.07|18
1644099300000|2022-02-05 22:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.28|21.08|16
1644099600000|2022-02-05 22:20:00|21.3|21.1|21.29|21.09|21.33|21.13|21.29|21.09|28
1644099900000|2022-02-05 22:25:00|21.3|21.1|21.29|21.09|21.3|21.1|21.28|21.08|10
1644100200000|2022-02-05 22:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.29|21.09|12
1644100500000|2022-02-05 22:35:00|21.3|21.1|21.3|21.1|21.3|21.1|21.29|21.09|17
1644100800000|2022-02-05 22:40:00|21.29|21.09|21.33|21.13|21.33|21.13|21.29|21.09|41
1644101100000|2022-02-05 22:45:00|21.32|21.12|21.37|21.17|21.38|21.18|21.3|21.1|44
1644101400000|2022-02-05 22:50:00|21.36|21.16|21.36|21.16|21.37|21.17|21.35|21.15|5
1644101700000|2022-02-05 22:55:00|21.37|21.17|21.45|21.25|21.45|21.25|21.36|21.16|17
1644102000000|2022-02-05 23:00:00|21.46|21.26|21.49|21.29|21.51|21.31|21.45|21.25|42
1644102300000|2022-02-05 23:05:00|21.48|21.28|21.49|21.29|21.49|21.29|21.46|21.26|46
1644102600000|2022-02-05 23:10:00|21.48|21.28|21.5|21.3|21.5|21.3|21.48|21.28|13
1644102900000|2022-02-05 23:15:00|21.51|21.31|21.48|21.28|21.52|21.32|21.48|21.28|22
1644103200000|2022-02-05 23:20:00|21.47|21.27|21.48|21.28|21.48|21.28|21.47|21.27|16
1644103500000|2022-02-05 23:25:00|21.49|21.29|21.46|21.26|21.5|21.3|21.45|21.25|50
1644103800000|2022-02-05 23:30:00|21.47|21.27|21.44|21.24|21.47|21.27|21.44|21.24|14
1644104100000|2022-02-05 23:35:00|21.43|21.23|21.42|21.22|21.44|21.24|21.41|21.21|21
1644104400000|2022-02-05 23:40:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|51
1644104700000|2022-02-05 23:45:00|21.48|21.28|21.49|21.29|21.55|21.35|21.48|21.28|40
1644105000000|2022-02-05 23:50:00|21.5|21.3|21.44|21.24|21.5|21.3|21.42|21.22|48
1644105300000|2022-02-05 23:55:00|21.43|21.23|21.43|21.23|21.47|21.27|21.43|21.23|17
1644105600000|2022-02-06 00:00:00|21.44|21.24|21.47|21.27|21.47|21.27|21.44|21.24|36
1644105900000|2022-02-06 00:05:00|21.48|21.28|21.45|21.25|21.48|21.28|21.44|21.24|62
1644106200000|2022-02-06 00:10:00|21.44|21.24|21.49|21.29|21.49|21.29|21.44|21.24|16
1644106500000|2022-02-06 00:15:00|21.5|21.3|21.51|21.31|21.55|21.35|21.49|21.29|60
1644106800000|2022-02-06 00:20:00|21.5|21.3|21.55|21.35|21.55|21.35|21.49|21.29|44
1644107100000|2022-02-06 00:25:00|21.56|21.36|21.51|21.31|21.56|21.36|21.5|21.3|20
1644107400000|2022-02-06 00:30:00|21.5|21.3|21.49|21.29|21.5|21.3|21.47|21.27|34
1644107700000|2022-02-06 00:35:00|21.5|21.3|21.54|21.34|21.55|21.35|21.49|21.29|19
1644108000000|2022-02-06 00:40:00|21.53|21.33|21.52|21.32|21.53|21.33|21.51|21.31|14
1644108300000|2022-02-06 00:45:00|21.53|21.33|21.55|21.35|21.55|21.35|21.5|21.3|47
1644108600000|2022-02-06 00:50:00|21.56|21.36|21.6|21.4|21.6|21.4|21.56|21.36|17
1644108900000|2022-02-06 00:55:00|21.61|21.41|21.61|21.41|21.61|21.41|21.59|21.39|31
1644109200000|2022-02-06 01:00:00|21.6|21.4|21.62|21.42|21.65|21.45|21.6|21.4|71
1644109500000|2022-02-06 01:05:00|21.63|21.43|21.65|21.45|21.65|21.45|21.62|21.42|75
1644109800000|2022-02-06 01:10:00|21.64|21.44|21.68|21.48|21.68|21.48|21.64|21.44|31
1644110100000|2022-02-06 01:15:00|21.69|21.49|21.63|21.43|21.69|21.49|21.63|21.43|55
1644110400000|2022-02-06 01:20:00|21.62|21.42|21.67|21.47|21.67|21.47|21.62|21.42|18
1644110700000|2022-02-06 01:25:00|21.66|21.46|21.69|21.49|21.69|21.49|21.66|21.46|30
1644111000000|2022-02-06 01:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.69|21.49|25
1644111300000|2022-02-06 01:35:00|21.73|21.53|21.73|21.53|21.74|21.54|21.72|21.52|55
1644111600000|2022-02-06 01:40:00|21.72|21.52|21.78|21.58|21.78|21.58|21.72|21.52|47
1644111900000|2022-02-06 01:45:00|21.77|21.57|21.83|21.63|21.83|21.63|21.77|21.57|19
1644112200000|2022-02-06 01:50:00|21.84|21.64|21.87|21.67|21.87|21.67|21.84|21.64|8
1644112500000|2022-02-06 01:55:00|21.86|21.66|21.87|21.67|21.89|21.69|21.86|21.66|28
1644112800000|2022-02-06 02:00:00|21.88|21.68|21.87|21.67|21.88|21.68|21.82|21.62|20
1644113100000|2022-02-06 02:05:00|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|39
1644113400000|2022-02-06 02:10:00|21.85|21.65|21.87|21.67|21.88|21.68|21.85|21.65|19
1644113700000|2022-02-06 02:15:00|21.86|21.66|21.82|21.62|21.86|21.66|21.82|21.62|9
1644114000000|2022-02-06 02:20:00|21.81|21.61|22.08|21.88|22.08|21.88|21.81|21.61|96
1644114300000|2022-02-06 02:25:00|22.07|21.87|22.18|21.98|22.19|21.99|22.07|21.87|60
1644114600000|2022-02-06 02:30:00|22.19|21.99|22.17|21.97|22.2|22|22.07|21.87|62
1644114900000|2022-02-06 02:35:00|22.16|21.96|22.2|22|22.2|22|22.14|21.94|53
1644115200000|2022-02-06 02:40:00|22.19|21.99|22.17|21.97|22.2|22|22.15|21.95|49
1644115500000|2022-02-06 02:45:00|22.18|21.98|22.14|21.94|22.19|21.99|22.14|21.94|37
1644115800000|2022-02-06 02:50:00|22.13|21.93|22.13|21.93|22.15|21.95|22.11|21.91|21
1644116100000|2022-02-06 02:55:00|22.14|21.94|22.27|22.07|22.27|22.07|22.13|21.93|78
1644116400000|2022-02-06 03:00:00|22.26|22.06|22.25|22.05|22.27|22.07|22.24|22.04|20
1644116700000|2022-02-06 03:05:00|22.26|22.06|22.26|22.06|22.28|22.08|22.25|22.05|33
1644117000000|2022-02-06 03:10:00|22.25|22.05|22.22|22.02|22.26|22.06|22.22|22.02|10
1644117300000|2022-02-06 03:15:00|22.21|22.01|22.23|22.03|22.26|22.06|22.2|22|63
1644117600000|2022-02-06 03:20:00|22.24|22.04|22.23|22.03|22.24|22.04|22.23|22.03|58
1644117900000|2022-02-06 03:25:00|22.24|22.04|22.25|22.05|22.28|22.08|22.23|22.03|48
1644118200000|2022-02-06 03:30:00|22.26|22.06|22.25|22.05|22.26|22.06|22.24|22.04|40
1644118500000|2022-02-06 03:35:00|22.24|22.04|22.25|22.05|22.27|22.07|22.24|22.04|16
1644118800000|2022-02-06 03:40:00|22.26|22.06|22.26|22.06|22.26|22.06|22.25|22.05|53
1644119100000|2022-02-06 03:45:00|22.25|22.05|22.22|22.02|22.26|22.06|22.21|22.01|16
1644119400000|2022-02-06 03:50:00|22.21|22.01|22.19|21.99|22.22|22.02|22.18|21.98|79
1644119700000|2022-02-06 03:55:00|22.2|22|22.18|21.98|22.21|22.01|22.18|21.98|15
1644120000000|2022-02-06 04:00:00|22.19|21.99|22.22|22.02|22.25|22.05|22.19|21.99|84
1644120300000|2022-02-06 04:05:00|22.21|22.01|22.1|21.9|22.21|22.01|22.06|21.86|78
1644120600000|2022-02-06 04:10:00|22.11|21.91|22.12|21.92|22.17|21.97|22.1|21.9|50
1644120900000|2022-02-06 04:15:00|22.13|21.93|22.03|21.83|22.13|21.93|22|21.8|112
1644121200000|2022-02-06 04:20:00|22.04|21.84|22.04|21.84|22.09|21.89|22.03|21.83|65
1644121500000|2022-02-06 04:25:00|22.03|21.83|22.04|21.84|22.06|21.86|22.03|21.83|32
1644122100000|2022-02-06 04:35:00|22.13|21.93|22.13|21.93|22.13|21.93|22.13|21.93|1
1644122400000|2022-02-06 04:40:00|22.14|21.94|22.11|21.91|22.14|21.94|22.11|21.91|32
1644122700000|2022-02-06 04:45:00|22.12|21.92|22.17|21.97|22.18|21.98|22.12|21.92|42
1644123000000|2022-02-06 04:50:00|22.18|21.98|22.2|22|22.2|22|22.18|21.98|45
1644123300000|2022-02-06 04:55:00|22.21|22.01|22.25|22.05|22.27|22.07|22.2|22|31
1644123600000|2022-02-06 05:00:00|22.24|22.04|22.23|22.03|22.28|22.08|22.21|22.01|50
1644123900000|2022-02-06 05:05:00|22.22|22.02|22.23|22.03|22.25|22.05|22.22|22.02|40
1644124200000|2022-02-06 05:10:00|22.24|22.04|22.21|22.01|22.24|22.04|22.19|21.99|52
1644124500000|2022-02-06 05:15:00|22.22|22.02|22.21|22.01|22.25|22.05|22.21|22.01|26
1644124800000|2022-02-06 05:20:00|22.22|22.02|22.24|22.04|22.26|22.06|22.21|22.01|41
1644125100000|2022-02-06 05:25:00|22.23|22.03|22.27|22.07|22.27|22.07|22.22|22.02|37
1644125400000|2022-02-06 05:30:00|22.26|22.06|22.28|22.08|22.29|22.09|22.26|22.06|21
1644125700000|2022-02-06 05:35:00|22.27|22.07|22.3|22.1|22.3|22.1|22.27|22.07|32
1644126000000|2022-02-06 05:40:00|22.29|22.09|22.31|22.11|22.31|22.11|22.29|22.09|21
1644126300000|2022-02-06 05:45:00|22.3|22.1|22.27|22.07|22.31|22.11|22.26|22.06|34
1644126600000|2022-02-06 05:50:00|22.28|22.08|22.25|22.05|22.28|22.08|22.24|22.04|28
1644126900000|2022-02-06 05:55:00|22.24|22.04|22.28|22.08|22.29|22.09|22.23|22.03|23
1644127200000|2022-02-06 06:00:00|22.27|22.07|22.25|22.05|22.28|22.08|22.24|22.04|25
1644127500000|2022-02-06 06:05:00|22.26|22.06|22.21|22.01|22.26|22.06|22.21|22.01|8
1644127800000|2022-02-06 06:10:00|22.2|22|22.21|22.01|22.22|22.02|22.19|21.99|16
1644128100000|2022-02-06 06:15:00|22.2|22|22.18|21.98|22.21|22.01|22.17|21.97|29
1644128400000|2022-02-06 06:20:00|22.17|21.97|22.1|21.9|22.18|21.98|22.1|21.9|38
1644128700000|2022-02-06 06:25:00|22.11|21.91|22.15|21.95|22.19|21.99|22.11|21.91|41
1644129000000|2022-02-06 06:30:00|22.14|21.94|22.14|21.94|22.15|21.95|22.12|21.92|57
1644129300000|2022-02-06 06:35:00|22.15|21.95|22.15|21.95|22.18|21.98|22.14|21.94|37
1644129600000|2022-02-06 06:40:00|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|29
1644129900000|2022-02-06 06:45:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|24
1644130200000|2022-02-06 06:50:00|22.13|21.93|22.08|21.88|22.14|21.94|22.08|21.88|40
1644130500000|2022-02-06 06:55:00|22.07|21.87|22.05|21.85|22.07|21.87|22|21.8|55
1644130800000|2022-02-06 07:00:00|22.04|21.84|21.98|21.78|22.05|21.85|21.95|21.75|47
1644131100000|2022-02-06 07:05:00|21.97|21.77|21.95|21.75|21.98|21.78|21.95|21.75|39
1644131400000|2022-02-06 07:10:00|21.96|21.76|21.97|21.77|22|21.8|21.95|21.75|52
1644131700000|2022-02-06 07:15:00|21.96|21.76|21.95|21.75|21.97|21.77|21.92|21.72|40
1644132000000|2022-02-06 07:20:00|21.96|21.76|21.92|21.72|21.98|21.78|21.92|21.72|33
1644132300000|2022-02-06 07:25:00|21.93|21.73|21.89|21.69|21.94|21.74|21.89|21.69|29
1644132600000|2022-02-06 07:30:00|21.9|21.7|21.96|21.76|21.96|21.76|21.89|21.69|25
1644132900000|2022-02-06 07:35:00|21.95|21.75|21.95|21.75|21.96|21.76|21.92|21.72|39
1644133200000|2022-02-06 07:40:00|21.96|21.76|22|21.8|22.01|21.81|21.95|21.75|57
1644133500000|2022-02-06 07:45:00|21.99|21.79|22.07|21.87|22.08|21.88|21.99|21.79|79
1644133800000|2022-02-06 07:50:00|22.06|21.86|22.04|21.84|22.07|21.87|22.04|21.84|25
1644134100000|2022-02-06 07:55:00|22.05|21.85|22.04|21.84|22.08|21.88|22.02|21.82|62
1644134400000|2022-02-06 08:00:00|22.03|21.83|21.99|21.79|22.05|21.85|21.98|21.78|71
1644134700000|2022-02-06 08:05:00|21.98|21.78|22|21.8|22.03|21.83|21.98|21.78|61
1644135000000|2022-02-06 08:10:00|22.01|21.81|22.01|21.81|22.03|21.83|22|21.8|25
1644135300000|2022-02-06 08:15:00|22|21.8|21.97|21.77|22|21.8|21.95|21.75|28
1644135600000|2022-02-06 08:20:00|21.98|21.78|21.98|21.78|21.98|21.78|21.96|21.76|49
1644135900000|2022-02-06 08:25:00|21.99|21.79|21.98|21.78|22|21.8|21.97|21.77|26
1644136200000|2022-02-06 08:30:00|21.99|21.79|21.96|21.76|22.02|21.82|21.96|21.76|58
1644136500000|2022-02-06 08:35:00|21.97|21.77|22.05|21.85|22.05|21.85|21.97|21.77|47
1644136800000|2022-02-06 08:40:00|22.06|21.86|22.03|21.83|22.06|21.86|22.01|21.81|40
1644137100000|2022-02-06 08:45:00|22.04|21.84|22.01|21.81|22.04|21.84|22|21.8|68
1644137400000|2022-02-06 08:50:00|22|21.8|22.03|21.83|22.03|21.83|22|21.8|30
1644137700000|2022-02-06 08:55:00|22.04|21.84|22.09|21.89|22.1|21.9|22.03|21.83|54
1644138000000|2022-02-06 09:00:00|22.1|21.9|22.18|21.98|22.19|21.99|22.06|21.86|78
1644138300000|2022-02-06 09:05:00|22.19|21.99|22.26|22.06|22.3|22.1|22.19|21.99|38
1644138600000|2022-02-06 09:10:00|22.25|22.05|22.25|22.05|22.26|22.06|22.24|22.04|19
1644138900000|2022-02-06 09:15:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1644139200000|2022-02-06 09:20:00|22.22|22.02|22.2|22|22.22|22.02|22.2|22|3
1644139500000|2022-02-06 09:25:00|22.19|21.99|22.2|22|22.21|22.01|22.19|21.99|32
1644139800000|2022-02-06 09:30:00|22.21|22.01|22.25|22.05|22.26|22.06|22.2|22|25
1644140100000|2022-02-06 09:35:00|22.24|22.04|22.26|22.06|22.27|22.07|22.24|22.04|15
1644140400000|2022-02-06 09:40:00|22.28|22.08|22.27|22.07|22.3|22.1|22.27|22.07|10
1644140700000|2022-02-06 09:45:00|22.26|22.06|22.27|22.07|22.27|22.07|22.26|22.06|56
1644141000000|2022-02-06 09:50:00|22.26|22.06|22.24|22.04|22.27|22.07|22.24|22.04|15
1644141300000|2022-02-06 09:55:00|22.25|22.05|22.31|22.11|22.33|22.13|22.25|22.05|17
1644141600000|2022-02-06 10:00:00|22.3|22.1|22.34|22.14|22.34|22.14|22.3|22.1|11
1644141900000|2022-02-06 10:05:00|22.33|22.13|22.35|22.15|22.36|22.16|22.33|22.13|9
1644142200000|2022-02-06 10:10:00|22.34|22.14|22.36|22.16|22.37|22.17|22.34|22.14|17
1644142500000|2022-02-06 10:15:00|22.35|22.15|22.32|22.12|22.35|22.15|22.31|22.11|16
1644142800000|2022-02-06 10:20:00|22.31|22.11|22.24|22.04|22.32|22.12|22.24|22.04|20
1644143100000|2022-02-06 10:25:00|22.25|22.05|22.21|22.01|22.25|22.05|22.21|22.01|39
1644143400000|2022-02-06 10:30:00|22.2|22|22.11|21.91|22.2|22|22.1|21.9|30
1644143700000|2022-02-06 10:35:00|22.1|21.9|22.17|21.97|22.2|22|22.1|21.9|70
1644144000000|2022-02-06 10:40:00|22.18|21.98|22.17|21.97|22.2|22|22.17|21.97|16
1644144300000|2022-02-06 10:45:00|22.18|21.98|22.12|21.92|22.18|21.98|22.11|21.91|21
1644144600000|2022-02-06 10:50:00|22.13|21.93|22.11|21.91|22.14|21.94|22.11|21.91|23
1644144900000|2022-02-06 10:55:00|22.12|21.92|22.12|21.92|22.13|21.93|22.11|21.91|21
1644145200000|2022-02-06 11:00:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|16
1644145500000|2022-02-06 11:05:00|22.11|21.91|22.04|21.84|22.11|21.91|22.04|21.84|30
1644145800000|2022-02-06 11:10:00|22.05|21.85|22.05|21.85|22.05|21.85|22.04|21.84|11
1644146100000|2022-02-06 11:15:00|22.04|21.84|22.03|21.83|22.06|21.86|22.02|21.82|40
1644146400000|2022-02-06 11:20:00|22.02|21.82|22.02|21.82|22.04|21.84|22.01|21.81|33
1644146700000|2022-02-06 11:25:00|22.03|21.83|22.02|21.82|22.03|21.83|22.02|21.82|90
1644147000000|2022-02-06 11:30:00|22.03|21.83|22|21.8|22.03|21.83|21.99|21.79|30
1644147300000|2022-02-06 11:35:00|21.99|21.79|22|21.8|22|21.8|21.99|21.79|18
1644147600000|2022-02-06 11:40:00|21.99|21.79|21.96|21.76|22|21.8|21.96|21.76|20
1644147900000|2022-02-06 11:45:00|21.95|21.75|21.91|21.71|21.95|21.75|21.88|21.68|29
1644148200000|2022-02-06 11:50:00|21.92|21.72|21.93|21.73|21.96|21.76|21.91|21.71|44
1644148500000|2022-02-06 11:55:00|21.94|21.74|21.94|21.74|21.94|21.74|21.93|21.73|25
1644148800000|2022-02-06 12:00:00|21.93|21.73|21.93|21.73|21.95|21.75|21.93|21.73|21
1644149100000|2022-02-06 12:05:00|21.94|21.74|22.01|21.81|22.02|21.82|21.94|21.74|24
1644149400000|2022-02-06 12:10:00|22.02|21.82|22.01|21.81|22.02|21.82|22.01|21.81|6
1644149700000|2022-02-06 12:15:00|22.02|21.82|22.01|21.81|22.02|21.82|22|21.8|18
1644150000000|2022-02-06 12:20:00|22|21.8|21.99|21.79|22.01|21.81|21.98|21.78|30
1644150300000|2022-02-06 12:25:00|22|21.8|22|21.8|22|21.8|21.98|21.78|13
1644150600000|2022-02-06 12:30:00|22.01|21.81|22|21.8|22.01|21.81|22|21.8|36
1644150900000|2022-02-06 12:35:00|21.99|21.79|21.96|21.76|21.99|21.79|21.96|21.76|18
1644151200000|2022-02-06 12:40:00|21.95|21.75|21.94|21.74|21.96|21.76|21.94|21.74|10
1644151500000|2022-02-06 12:45:00|21.93|21.73|21.86|21.66|21.94|21.74|21.83|21.63|62
1644151800000|2022-02-06 12:50:00|21.87|21.67|21.9|21.7|21.9|21.7|21.86|21.66|50
1644152100000|2022-02-06 12:55:00|21.89|21.69|21.95|21.75|21.95|21.75|21.88|21.68|33
1644152400000|2022-02-06 13:00:00|21.94|21.74|21.93|21.73|21.97|21.77|21.92|21.72|46
1644152700000|2022-02-06 13:05:00|21.92|21.72|22.01|21.81|22.01|21.81|21.92|21.72|48
1644153000000|2022-02-06 13:10:00|22.02|21.82|21.9|21.7|22.06|21.86|21.89|21.69|89
1644153300000|2022-02-06 13:15:00|21.91|21.71|21.92|21.72|21.92|21.72|21.86|21.66|41
1644153600000|2022-02-06 13:20:00|21.91|21.71|21.97|21.77|21.98|21.78|21.91|21.71|59
1644153900000|2022-02-06 13:25:00|21.98|21.78|22.01|21.81|22.02|21.82|21.97|21.77|58
1644154200000|2022-02-06 13:30:00|22.02|21.82|22|21.8|22.02|21.82|21.99|21.79|59
1644154500000|2022-02-06 13:35:00|21.99|21.79|21.99|21.79|22.01|21.81|21.96|21.76|45
1644154800000|2022-02-06 13:40:00|21.98|21.78|21.98|21.78|21.99|21.79|21.96|21.76|39
1644155100000|2022-02-06 13:45:00|21.99|21.79|21.96|21.76|21.99|21.79|21.95|21.75|40
1644155400000|2022-02-06 13:50:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|59
1644155700000|2022-02-06 13:55:00|21.96|21.76|21.98|21.78|21.99|21.79|21.96|21.76|35
1644156000000|2022-02-06 14:00:00|21.99|21.79|21.93|21.73|21.99|21.79|21.93|21.73|73
1644156300000|2022-02-06 14:05:00|21.92|21.72|21.94|21.74|21.95|21.75|21.92|21.72|57
1644156600000|2022-02-06 14:10:00|21.93|21.73|21.9|21.7|21.95|21.75|21.9|21.7|62
1644156900000|2022-02-06 14:15:00|21.91|21.71|21.94|21.74|21.95|21.75|21.91|21.71|62
1644157200000|2022-02-06 14:20:00|21.95|21.75|21.97|21.77|21.97|21.77|21.94|21.74|29
1644157500000|2022-02-06 14:25:00|21.98|21.78|22.02|21.82|22.02|21.82|21.98|21.78|29
1644157800000|2022-02-06 14:30:00|22.03|21.83|22.04|21.84|22.18|21.98|21.98|21.78|165
1644158100000|2022-02-06 14:35:00|22.03|21.83|21.94|21.74|22.04|21.84|21.82|21.62|141
1644158400000|2022-02-06 14:40:00|21.93|21.73|21.77|21.57|21.93|21.73|21.69|21.49|132
1644158700000|2022-02-06 14:45:00|21.76|21.56|21.64|21.44|21.87|21.67|21.51|21.31|180
1644159000000|2022-02-06 14:50:00|21.65|21.45|21.65|21.45|21.68|21.48|21.56|21.36|137
1644159300000|2022-02-06 14:55:00|21.66|21.46|21.6|21.4|21.68|21.48|21.55|21.35|99
1644159600000|2022-02-06 15:00:00|21.59|21.39|21.46|21.26|21.59|21.39|21.4|21.2|144
1644159900000|2022-02-06 15:05:00|21.47|21.27|21.61|21.41|21.68|21.48|21.45|21.25|110
1644160200000|2022-02-06 15:10:00|21.6|21.4|21.59|21.39|21.62|21.42|21.55|21.35|112
1644160500000|2022-02-06 15:15:00|21.58|21.38|21.59|21.39|21.67|21.47|21.58|21.38|86
1644160800000|2022-02-06 15:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.6|21.4|87
1644161100000|2022-02-06 15:25:00|21.63|21.43|21.72|21.52|21.72|21.52|21.63|21.43|50
1644161400000|2022-02-06 15:30:00|21.71|21.51|21.72|21.52|21.76|21.56|21.7|21.5|68
1644161700000|2022-02-06 15:35:00|21.71|21.51|21.61|21.41|21.72|21.52|21.6|21.4|59
1644162000000|2022-02-06 15:40:00|21.62|21.42|21.57|21.37|21.66|21.46|21.56|21.36|72
1644162300000|2022-02-06 15:45:00|21.58|21.38|21.71|21.51|21.72|21.52|21.58|21.38|58
1644162600000|2022-02-06 15:50:00|21.7|21.5|21.7|21.5|21.72|21.52|21.67|21.47|67
1644162900000|2022-02-06 15:55:00|21.69|21.49|21.7|21.5|21.7|21.5|21.68|21.48|40
1644163200000|2022-02-06 16:00:00|21.71|21.51|21.64|21.44|21.74|21.54|21.63|21.43|111
1644163500000|2022-02-06 16:05:00|21.65|21.45|21.63|21.43|21.65|21.45|21.61|21.41|27
1644163800000|2022-02-06 16:10:00|21.64|21.44|21.69|21.49|21.71|21.51|21.64|21.44|64
1644164100000|2022-02-06 16:15:00|21.7|21.5|21.78|21.58|21.78|21.58|21.69|21.49|41
1644164400000|2022-02-06 16:20:00|21.79|21.59|21.83|21.63|21.84|21.64|21.78|21.58|33
1644164700000|2022-02-06 16:25:00|21.82|21.62|21.81|21.61|21.85|21.65|21.81|21.61|40
1644165000000|2022-02-06 16:30:00|21.8|21.6|21.89|21.69|21.9|21.7|21.79|21.59|52
1644165300000|2022-02-06 16:35:00|21.9|21.7|21.91|21.71|21.94|21.74|21.86|21.66|64
1644165600000|2022-02-06 16:40:00|21.9|21.7|21.82|21.62|21.91|21.71|21.79|21.59|57
1644165900000|2022-02-06 16:45:00|21.81|21.61|21.87|21.67|21.88|21.68|21.81|21.61|51
1644166200000|2022-02-06 16:50:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|51
1644166500000|2022-02-06 16:55:00|21.89|21.69|21.91|21.71|21.92|21.72|21.87|21.67|63
1644166800000|2022-02-06 17:00:00|21.9|21.7|21.89|21.69|21.91|21.71|21.87|21.67|78
1644167100000|2022-02-06 17:05:00|21.88|21.68|21.91|21.71|21.91|21.71|21.86|21.66|42
1644167400000|2022-02-06 17:10:00|21.92|21.72|21.9|21.7|21.94|21.74|21.9|21.7|47
1644167700000|2022-02-06 17:15:00|21.89|21.69|21.92|21.72|21.92|21.72|21.89|21.69|16
1644168000000|2022-02-06 17:20:00|21.93|21.73|21.94|21.74|21.94|21.74|21.93|21.73|42
1644168300000|2022-02-06 17:25:00|21.95|21.75|21.95|21.75|21.95|21.75|21.91|21.71|29
1644168600000|2022-02-06 17:30:00|21.94|21.74|21.92|21.72|21.95|21.75|21.92|21.72|33
1644168900000|2022-02-06 17:35:00|21.93|21.73|21.9|21.7|21.93|21.73|21.89|21.69|64
1644169200000|2022-02-06 17:40:00|21.91|21.71|21.82|21.62|21.93|21.73|21.81|21.61|58
1644169500000|2022-02-06 17:45:00|21.83|21.63|21.85|21.65|21.86|21.66|21.82|21.62|53
1644169800000|2022-02-06 17:50:00|21.84|21.64|21.87|21.67|21.88|21.68|21.84|21.64|38
1644170100000|2022-02-06 17:55:00|21.88|21.68|21.87|21.67|21.88|21.68|21.84|21.64|62
1644170400000|2022-02-06 18:00:00|21.86|21.66|21.88|21.68|21.88|21.68|21.85|21.65|27
1644170700000|2022-02-06 18:05:00|21.87|21.67|21.85|21.65|21.88|21.68|21.82|21.62|29
1644171000000|2022-02-06 18:10:00|21.86|21.66|21.84|21.64|21.86|21.66|21.84|21.64|15
1644171300000|2022-02-06 18:15:00|21.85|21.65|21.8|21.6|21.85|21.65|21.8|21.6|36
1644171600000|2022-02-06 18:20:00|21.79|21.59|21.76|21.56|21.79|21.59|21.76|21.56|28
1644171900000|2022-02-06 18:25:00|21.75|21.55|21.78|21.58|21.79|21.59|21.75|21.55|34
1644172200000|2022-02-06 18:30:00|21.79|21.59|21.79|21.59|21.8|21.6|21.77|21.57|29
1644172500000|2022-02-06 18:35:00|21.78|21.58|21.8|21.6|21.82|21.62|21.78|21.58|75
1644172800000|2022-02-06 18:40:00|21.81|21.61|21.82|21.62|21.83|21.63|21.8|21.6|16
1644173100000|2022-02-06 18:45:00|21.81|21.61|21.81|21.61|21.83|21.63|21.79|21.59|49
1644173400000|2022-02-06 18:50:00|21.8|21.6|21.73|21.53|21.8|21.6|21.73|21.53|29
1644173700000|2022-02-06 18:55:00|21.72|21.52|21.71|21.51|21.73|21.53|21.67|21.47|62
1644174000000|2022-02-06 19:00:00|21.72|21.52|21.73|21.53|21.76|21.56|21.71|21.51|52
1644174300000|2022-02-06 19:05:00|21.74|21.54|21.73|21.53|21.76|21.56|21.73|21.53|38
1644174600000|2022-02-06 19:10:00|21.72|21.52|21.72|21.52|21.73|21.53|21.72|21.52|59
1644174900000|2022-02-06 19:15:00|21.73|21.53|21.78|21.58|21.78|21.58|21.73|21.53|42
1644175200000|2022-02-06 19:20:00|21.79|21.59|21.83|21.63|21.83|21.63|21.78|21.58|61
1644175500000|2022-02-06 19:25:00|21.82|21.62|21.82|21.62|21.83|21.63|21.79|21.59|49
1644175800000|2022-02-06 19:30:00|21.83|21.63|21.82|21.62|21.84|21.64|21.81|21.61|14
1644176100000|2022-02-06 19:35:00|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|46
1644176400000|2022-02-06 19:40:00|21.83|21.63|21.83|21.63|21.84|21.64|21.81|21.61|27
1644176700000|2022-02-06 19:45:00|21.84|21.64|21.87|21.67|21.87|21.67|21.83|21.63|16
1644177000000|2022-02-06 19:50:00|21.86|21.66|21.88|21.68|21.89|21.69|21.86|21.66|31
1644177300000|2022-02-06 19:55:00|21.89|21.69|21.95|21.75|21.96|21.76|21.89|21.69|57
1644177600000|2022-02-06 20:00:00|21.94|21.74|21.92|21.72|21.95|21.75|21.91|21.71|57
1644177900000|2022-02-06 20:05:00|21.91|21.71|21.94|21.74|21.96|21.76|21.91|21.71|50
1644178200000|2022-02-06 20:10:00|21.95|21.75|21.93|21.73|21.96|21.76|21.93|21.73|69
1644178500000|2022-02-06 20:15:00|21.94|21.74|21.89|21.69|21.94|21.74|21.88|21.68|40
1644178800000|2022-02-06 20:20:00|21.88|21.68|21.88|21.68|21.89|21.69|21.86|21.66|49
1644179100000|2022-02-06 20:25:00|21.89|21.69|21.92|21.72|21.92|21.72|21.88|21.68|18
1644179400000|2022-02-06 20:30:00|21.91|21.71|21.98|21.78|21.98|21.78|21.91|21.71|38
1644179700000|2022-02-06 20:35:00|21.99|21.79|22.09|21.69|22.11|21.81|21.99|21.69|100
1644180000000|2022-02-06 20:40:00|22.1|21.7|22.02|21.62|22.1|21.7|22.01|21.61|75
1644180300000|2022-02-06 20:45:00|22.03|21.63|21.93|21.53|22.03|21.63|21.9|21.5|62
1644180600000|2022-02-06 20:50:00|21.92|21.52|21.9|21.5|21.95|21.55|21.89|21.49|63
1644180900000|2022-02-06 20:55:00|21.91|21.51|22.02|21.62|22.02|21.62|21.9|21.5|62
1644181200000|2022-02-06 21:00:00|22.03|21.63|22.07|21.67|22.1|21.7|22.02|21.62|41
1644181500000|2022-02-06 21:05:00|22.06|21.66|22.07|21.67|22.07|21.67|22.01|21.61|42
1644181800000|2022-02-06 21:10:00|22.06|21.66|22.07|21.67|22.1|21.7|22.06|21.66|18
1644182100000|2022-02-06 21:15:00|22.08|21.68|22.18|21.78|22.18|21.78|22.08|21.68|49
1644182400000|2022-02-06 21:20:00|22.17|21.77|22.18|21.78|22.2|21.8|22.17|21.77|68
1644182700000|2022-02-06 21:25:00|22.17|21.77|22.23|21.83|22.24|21.84|22.15|21.75|41
1644183000000|2022-02-06 21:30:00|22.22|21.82|22.23|21.83|22.23|21.83|22.2|21.8|44
1644183300000|2022-02-06 21:35:00|22.22|21.82|22.23|21.83|22.24|21.84|22.22|21.82|24
1644183600000|2022-02-06 21:40:00|22.22|21.82|22.22|21.82|22.23|21.83|22.2|21.8|57
1644183900000|2022-02-06 21:45:00|22.21|21.81|22.21|21.81|22.22|21.82|22.2|21.8|43
1644184200000|2022-02-06 21:50:00|22.2|21.8|22.23|21.83|22.23|21.83|22.2|21.8|34
1644184500000|2022-02-06 21:55:00|22.22|21.82|22.21|21.81|22.22|21.82|22.19|21.79|24
1644184800000|2022-02-06 22:00:00|22.2|21.8|22.14|21.94|22.26|21.95|22.14|21.79|76
1644185100000|2022-02-06 22:05:00|22.13|21.93|22.15|21.95|22.16|21.96|22.12|21.92|33
1644185400000|2022-02-06 22:10:00|22.16|21.96|22.16|21.96|22.16|21.96|22.13|21.93|29
1644185700000|2022-02-06 22:15:00|22.15|21.95|22.13|21.93|22.15|21.95|22.12|21.92|33
1644186000000|2022-02-06 22:20:00|22.12|21.92|22.13|21.93|22.15|21.95|22.12|21.92|28
1644186300000|2022-02-06 22:25:00|22.12|21.92|22.1|21.9|22.13|21.93|22.1|21.9|53
1644186600000|2022-02-06 22:30:00|22.09|21.89|22.13|21.93|22.13|21.93|22.09|21.89|33
1644186900000|2022-02-06 22:35:00|22.14|21.94|22.15|21.95|22.15|21.95|22.14|21.94|14
1644187200000|2022-02-06 22:40:00|22.14|21.94|22.16|21.96|22.16|21.96|22.14|21.94|5
1644187500000|2022-02-06 22:45:00|22.15|21.95|22.19|21.99|22.19|21.99|22.15|21.95|49
1644187800000|2022-02-06 22:50:00|22.18|21.98|22.14|21.94|22.19|21.99|22.07|21.87|103
1644188100000|2022-02-06 22:55:00|22.15|21.95|22.04|21.84|22.15|21.95|22.02|21.82|77
1644188400000|2022-02-06 23:00:00|22.05|21.85|22.09|21.89|22.16|21.96|22.01|21.81|139
1644188700000|2022-02-06 23:05:00|22.08|21.88|22.26|22.06|22.26|22.06|22.08|21.88|177
1644189000000|2022-02-06 23:10:00|22.27|22.07|22.19|21.99|22.37|22.17|22.17|21.97|210
1644189300000|2022-02-06 23:15:00|22.2|22|22.3|22.1|22.34|22.14|22.2|22|210
1644189600000|2022-02-06 23:20:00|22.31|22.11|22.35|22.15|22.38|22.18|22.31|22.11|255
1644189900000|2022-02-06 23:25:00|22.36|22.16|22.28|22.08|22.37|22.17|22.25|22.05|132
1644190200000|2022-02-06 23:30:00|22.29|22.09|22.38|22.18|22.39|22.19|22.28|22.08|148
1644190500000|2022-02-06 23:35:00|22.39|22.19|22.45|22.25|22.45|22.25|22.37|22.17|124
1644190800000|2022-02-06 23:40:00|22.44|22.24|22.57|22.37|22.57|22.37|22.44|22.24|172
1644191100000|2022-02-06 23:45:00|22.56|22.36|22.48|22.28|22.6|22.4|22.46|22.26|193
1644191400000|2022-02-06 23:50:00|22.47|22.27|22.47|22.27|22.5|22.3|22.44|22.24|174
1644191700000|2022-02-06 23:55:00|22.48|22.28|22.48|22.28|22.5|22.3|22.46|22.26|111
1644192000000|2022-02-07 00:00:00|22.49|22.29|22.47|22.27|22.57|22.37|22.44|22.24|133
1644192300000|2022-02-07 00:05:00|22.48|22.28|22.41|22.21|22.48|22.28|22.41|22.21|110
1644192600000|2022-02-07 00:10:00|22.4|22.2|22.27|22.07|22.4|22.2|22.22|22.02|162
1644192900000|2022-02-07 00:15:00|22.28|22.08|22.15|21.95|22.29|22.09|22.15|21.95|147
1644193200000|2022-02-07 00:20:00|22.14|21.94|22.17|21.97|22.25|22.05|22.14|21.94|173
1644193500000|2022-02-07 00:25:00|22.16|21.96|22.09|21.89|22.18|21.98|22.01|21.81|194
1644193800000|2022-02-07 00:30:00|22.08|21.88|22.11|21.91|22.16|21.96|22.07|21.87|110
1644194100000|2022-02-07 00:35:00|22.1|21.9|22.07|21.87|22.14|21.94|22.06|21.86|146
1644194400000|2022-02-07 00:40:00|22.08|21.88|22.15|21.95|22.15|21.95|22.07|21.87|152
1644194700000|2022-02-07 00:45:00|22.14|21.94|22.11|21.91|22.17|21.97|22.07|21.87|96
1644195000000|2022-02-07 00:50:00|22.12|21.92|22.18|21.98|22.18|21.98|22.11|21.91|144
1644195300000|2022-02-07 00:55:00|22.19|21.99|22.22|22.02|22.24|22.04|22.18|21.98|107
1644195600000|2022-02-07 01:00:00|22.23|22.03|22.15|21.95|22.25|22.05|22.15|21.95|175
1644195900000|2022-02-07 01:05:00|22.16|21.96|22.12|21.92|22.17|21.97|22.11|21.91|91
1644196200000|2022-02-07 01:10:00|22.11|21.91|22.19|21.99|22.19|21.99|22.09|21.89|154
1644196500000|2022-02-07 01:15:00|22.18|21.98|22.21|22.01|22.23|22.03|22.18|21.98|127
1644196800000|2022-02-07 01:20:00|22.22|22.02|22.18|21.98|22.23|22.03|22.17|21.97|198
1644197100000|2022-02-07 01:25:00|22.19|21.99|22.2|22|22.23|22.03|22.19|21.99|149
1644197400000|2022-02-07 01:30:00|22.21|22.01|22.26|22.06|22.26|22.06|22.2|22|86
1644197700000|2022-02-07 01:35:00|22.25|22.05|22.37|22.17|22.39|22.19|22.24|22.04|140
1644198000000|2022-02-07 01:40:00|22.36|22.16|22.31|22.11|22.37|22.17|22.28|22.08|135
1644198300000|2022-02-07 01:45:00|22.3|22.1|22.34|22.14|22.36|22.16|22.29|22.09|121
1644198600000|2022-02-07 01:50:00|22.33|22.13|22.33|22.13|22.35|22.15|22.32|22.12|114
1644198900000|2022-02-07 01:55:00|22.32|22.12|22.31|22.11|22.35|22.15|22.28|22.08|121
1644199200000|2022-02-07 02:00:00|22.32|22.12|22.41|22.21|22.42|22.22|22.31|22.11|109
1644199500000|2022-02-07 02:05:00|22.42|22.22|22.51|22.31|22.52|22.32|22.41|22.21|119
1644199800000|2022-02-07 02:10:00|22.52|22.32|22.53|22.33|22.58|22.38|22.49|22.29|123
1644200100000|2022-02-07 02:15:00|22.52|22.32|22.62|22.42|22.62|22.42|22.5|22.3|133
1644200400000|2022-02-07 02:20:00|22.63|22.43|22.66|22.46|22.66|22.46|22.61|22.41|127
1644200700000|2022-02-07 02:25:00|22.65|22.45|22.72|22.52|22.72|22.52|22.62|22.42|143
1644201000000|2022-02-07 02:30:00|22.71|22.51|22.79|22.59|22.81|22.61|22.71|22.51|192
1644201300000|2022-02-07 02:35:00|22.78|22.58|22.84|22.64|22.84|22.64|22.75|22.55|113
1644201600000|2022-02-07 02:40:00|22.85|22.65|22.99|22.79|23.05|22.85|22.81|22.61|205
1644201900000|2022-02-07 02:45:00|23|22.8|22.82|22.62|23|22.8|22.81|22.61|135
1644202200000|2022-02-07 02:50:00|22.81|22.61|22.78|22.58|22.82|22.62|22.77|22.57|118
1644202500000|2022-02-07 02:55:00|22.77|22.57|22.7|22.5|22.77|22.57|22.68|22.48|116
1644202800000|2022-02-07 03:00:00|22.71|22.51|22.82|22.62|22.84|22.64|22.7|22.5|139
1644203100000|2022-02-07 03:05:00|22.81|22.61|22.85|22.65|22.88|22.68|22.81|22.61|115
1644203400000|2022-02-07 03:10:00|22.86|22.66|22.82|22.62|22.86|22.66|22.79|22.59|117
1644203700000|2022-02-07 03:15:00|22.83|22.63|22.9|22.7|22.95|22.75|22.83|22.63|118
1644204000000|2022-02-07 03:20:00|22.89|22.69|22.92|22.72|22.92|22.72|22.84|22.64|133
1644204300000|2022-02-07 03:25:00|22.93|22.73|23|22.8|23.04|22.84|22.93|22.73|103
1644204600000|2022-02-07 03:30:00|23.01|22.81|23.05|22.85|23.05|22.85|22.92|22.72|176
1644204900000|2022-02-07 03:35:00|23.06|22.86|23.02|22.82|23.09|22.89|23.02|22.82|143
1644205200000|2022-02-07 03:40:00|23.03|22.83|23.02|22.82|23.19|22.99|23.02|22.82|199
1644205500000|2022-02-07 03:45:00|23.03|22.83|22.99|22.79|23.04|22.84|22.98|22.78|81
1644205800000|2022-02-07 03:50:00|23|22.8|23.04|22.84|23.04|22.84|22.97|22.77|122
1644206100000|2022-02-07 03:55:00|23.03|22.83|23.02|22.82|23.11|22.91|23.02|22.82|128
1644206400000|2022-02-07 04:00:00|23.01|22.81|22.96|22.76|23.1|22.9|22.96|22.76|144
1644206700000|2022-02-07 04:05:00|22.95|22.75|22.86|22.66|22.96|22.76|22.85|22.65|104
1644207000000|2022-02-07 04:10:00|22.85|22.65|22.87|22.67|22.88|22.68|22.84|22.64|125
1644207300000|2022-02-07 04:15:00|22.88|22.68|22.92|22.72|22.94|22.74|22.87|22.67|143
1644207600000|2022-02-07 04:20:00|22.91|22.71|22.92|22.72|22.98|22.78|22.89|22.69|126
1644207900000|2022-02-07 04:25:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|114
1644208200000|2022-02-07 04:30:00|22.91|22.71|22.91|22.71|22.92|22.72|22.86|22.66|93
1644208500000|2022-02-07 04:35:00|22.9|22.7|22.92|22.72|22.93|22.73|22.89|22.69|55
1644208800000|2022-02-07 04:40:00|22.93|22.73|22.91|22.71|22.94|22.74|22.9|22.7|81
1644209100000|2022-02-07 04:45:00|22.9|22.7|22.84|22.64|22.91|22.71|22.82|22.62|105
1644209400000|2022-02-07 04:50:00|22.83|22.63|22.87|22.67|22.88|22.68|22.81|22.61|91
1644209700000|2022-02-07 04:55:00|22.86|22.66|22.87|22.67|22.88|22.68|22.85|22.65|100
1644210000000|2022-02-07 05:00:00|22.88|22.68|22.82|22.62|22.89|22.69|22.82|22.62|64
1644210300000|2022-02-07 05:05:00|22.83|22.63|22.95|22.75|22.95|22.75|22.82|22.62|63
1644210600000|2022-02-07 05:10:00|22.93|22.73|23.01|22.81|23.05|22.85|22.93|22.73|123
1644210900000|2022-02-07 05:15:00|23|22.8|23.01|22.81|23.06|22.86|22.99|22.79|100
1644211200000|2022-02-07 05:20:00|23.02|22.82|23.03|22.83|23.05|22.85|22.98|22.78|81
1644211500000|2022-02-07 05:25:00|23.04|22.84|23.04|22.84|23.17|22.97|23.02|22.82|154
1644211800000|2022-02-07 05:30:00|23.03|22.83|23.04|22.84|23.05|22.85|23.01|22.81|95
1644212100000|2022-02-07 05:35:00|23.05|22.85|23.16|22.96|23.17|22.97|23.04|22.84|127
1644212400000|2022-02-07 05:40:00|23.15|22.95|23.26|23.06|23.31|23.11|23.14|22.94|170
1644212700000|2022-02-07 05:45:00|23.25|23.05|23.25|23.05|23.3|23.1|23.15|22.95|93
1644213000000|2022-02-07 05:50:00|23.26|23.06|23.21|23.01|23.26|23.06|23.2|23|94
1644213300000|2022-02-07 05:55:00|23.22|23.02|23.23|23.03|23.24|23.04|23.19|22.99|124
1644213600000|2022-02-07 06:00:00|23.24|23.04|23.16|22.96|23.24|23.04|23.15|22.95|111
1644213900000|2022-02-07 06:05:00|23.15|22.95|23.22|23.02|23.22|23.02|23.15|22.95|92
1644214200000|2022-02-07 06:10:00|23.23|23.03|23.25|23.05|23.25|23.05|23.21|23.01|118
1644214500000|2022-02-07 06:15:00|23.24|23.04|23.19|22.99|23.26|23.06|23.19|22.99|58
1644214800000|2022-02-07 06:20:00|23.2|23|23.17|22.97|23.22|23.02|23.17|22.97|64
1644215100000|2022-02-07 06:25:00|23.18|22.98|23.29|23.09|23.31|23.11|23.17|22.97|94
1644215400000|2022-02-07 06:30:00|23.28|23.08|23.24|23.04|23.33|23.13|23.24|23.04|201
1644215700000|2022-02-07 06:35:00|23.25|23.05|23.24|23.04|23.25|23.05|23.21|23.01|97
1644216000000|2022-02-07 06:40:00|23.25|23.05|23.26|23.06|23.28|23.08|23.24|23.04|80
1644216300000|2022-02-07 06:45:00|23.25|23.05|23.3|23.1|23.3|23.1|23.23|23.03|56
1644216600000|2022-02-07 06:50:00|23.31|23.11|23.32|23.12|23.33|23.13|23.3|23.1|55
1644216900000|2022-02-07 06:55:00|23.33|23.13|23.35|23.15|23.36|23.16|23.31|23.11|108
1644217200000|2022-02-07 07:00:00|23.34|23.14|23.33|23.13|23.39|23.19|23.33|23.13|78
1644217500000|2022-02-07 07:05:00|23.34|23.14|23.27|23.07|23.36|23.16|23.26|23.06|72
1644217800000|2022-02-07 07:10:00|23.28|23.08|23.27|23.07|23.29|23.09|23.24|23.04|56
1644218100000|2022-02-07 07:15:00|23.28|23.08|23.23|23.03|23.28|23.08|23.22|23.02|56
1644218400000|2022-02-07 07:20:00|23.24|23.04|23.25|23.05|23.27|23.07|23.23|23.03|44
1644218700000|2022-02-07 07:25:00|23.24|23.04|23.24|23.04|23.25|23.05|23.22|23.02|65
1644219000000|2022-02-07 07:30:00|23.23|23.03|23.14|22.94|23.24|23.04|23.14|22.94|90
1644219300000|2022-02-07 07:35:00|23.13|22.93|23.09|22.89|23.15|22.95|23.08|22.88|71
1644219600000|2022-02-07 07:40:00|23.1|22.9|23.01|22.81|23.12|22.92|23.01|22.81|85
1644219900000|2022-02-07 07:45:00|23.02|22.82|22.94|22.74|23.04|22.84|22.92|22.72|95
1644220200000|2022-02-07 07:50:00|22.95|22.75|23.01|22.81|23.02|22.82|22.92|22.72|99
1644220500000|2022-02-07 07:55:00|23.02|22.82|23.1|22.9|23.13|22.93|23.02|22.82|119
1644220800000|2022-02-07 08:00:00|23.11|22.91|23.23|23.03|23.25|23.05|23.08|22.88|181
1644221100000|2022-02-07 08:05:00|23.24|23.04|23.22|23.02|23.26|23.06|23.22|23.02|133
1644221400000|2022-02-07 08:10:00|23.21|23.01|23.21|23.01|23.26|23.06|23.18|22.98|130
1644221700000|2022-02-07 08:15:00|23.2|23|23.1|22.9|23.21|23.01|23.1|22.9|93
1644222000000|2022-02-07 08:20:00|23.11|22.91|23.21|23.01|23.23|23.03|23.08|22.88|73
1644222300000|2022-02-07 08:25:00|23.2|23|23.39|23.19|23.39|23.19|23.18|22.98|102
1644222600000|2022-02-07 08:30:00|23.4|23.2|23.57|23.37|23.59|23.39|23.39|23.19|138
1644222900000|2022-02-07 08:35:00|23.56|23.36|23.71|23.51|23.71|23.51|23.52|23.32|213
1644223200000|2022-02-07 08:40:00|23.72|23.52|23.74|23.54|23.76|23.56|23.62|23.42|154
1644223500000|2022-02-07 08:45:00|23.73|23.53|23.81|23.61|23.83|23.63|23.71|23.51|112
1644223800000|2022-02-07 08:50:00|23.82|23.62|23.78|23.58|23.94|23.74|23.77|23.57|144
1644224100000|2022-02-07 08:55:00|23.77|23.57|23.74|23.54|23.88|23.68|23.73|23.53|139
1644224400000|2022-02-07 09:00:00|23.73|23.53|23.67|23.47|23.74|23.54|23.63|23.43|118
1644224700000|2022-02-07 09:05:00|23.66|23.46|23.67|23.47|23.74|23.54|23.63|23.43|129
1644225000000|2022-02-07 09:10:00|23.66|23.46|23.61|23.41|23.67|23.47|23.59|23.39|108
1644225300000|2022-02-07 09:15:00|23.6|23.4|23.58|23.38|23.72|23.52|23.56|23.36|144
1644225600000|2022-02-07 09:20:00|23.57|23.37|23.45|23.25|23.57|23.37|23.45|23.25|118
1644225900000|2022-02-07 09:25:00|23.44|23.24|23.44|23.24|23.47|23.27|23.42|23.22|94
1644226200000|2022-02-07 09:30:00|23.43|23.23|23.28|23.08|23.44|23.24|23.28|23.08|145
1644226500000|2022-02-07 09:35:00|23.29|23.09|23.28|23.08|23.3|23.1|23.19|22.99|197
1644226800000|2022-02-07 09:40:00|23.29|23.09|23.28|23.08|23.36|23.16|23.28|23.08|132
1644227100000|2022-02-07 09:45:00|23.27|23.07|23.35|23.15|23.41|23.21|23.26|23.06|137
1644227400000|2022-02-07 09:50:00|23.36|23.16|23.41|23.21|23.44|23.24|23.34|23.14|138
1644227700000|2022-02-07 09:55:00|23.42|23.22|23.4|23.2|23.48|23.28|23.38|23.18|135
1644228000000|2022-02-07 10:00:00|23.41|23.21|23.48|23.28|23.57|23.37|23.4|23.2|124
1644228300000|2022-02-07 10:05:00|23.49|23.29|23.37|23.17|23.53|23.33|23.35|23.15|116
1644228600000|2022-02-07 10:10:00|23.36|23.16|23.39|23.19|23.42|23.22|23.36|23.16|111
1644228900000|2022-02-07 10:15:00|23.38|23.18|23.5|23.3|23.52|23.32|23.38|23.18|118
1644229200000|2022-02-07 10:20:00|23.49|23.29|23.48|23.28|23.54|23.34|23.47|23.27|152
1644229500000|2022-02-07 10:25:00|23.47|23.27|23.52|23.32|23.55|23.35|23.47|23.27|92
1644229800000|2022-02-07 10:30:00|23.51|23.31|23.62|23.42|23.63|23.43|23.51|23.31|128
1644230100000|2022-02-07 10:35:00|23.63|23.43|23.54|23.34|23.63|23.43|23.52|23.32|116
1644230400000|2022-02-07 10:40:00|23.53|23.33|23.53|23.33|23.57|23.37|23.51|23.31|136
1644230700000|2022-02-07 10:45:00|23.54|23.34|23.52|23.32|23.55|23.35|23.45|23.25|143
1644231000000|2022-02-07 10:50:00|23.53|23.33|23.48|23.28|23.55|23.35|23.48|23.28|106
1644231300000|2022-02-07 10:55:00|23.47|23.27|23.52|23.32|23.54|23.34|23.47|23.27|77
1644231600000|2022-02-07 11:00:00|23.53|23.33|23.64|23.44|23.66|23.46|23.52|23.32|204
1644231900000|2022-02-07 11:05:00|23.63|23.43|23.62|23.42|23.64|23.44|23.56|23.36|96
1644232200000|2022-02-07 11:10:00|23.61|23.41|23.56|23.36|23.64|23.44|23.56|23.36|100
1644232500000|2022-02-07 11:15:00|23.57|23.37|23.62|23.42|23.63|23.43|23.55|23.35|126
1644232800000|2022-02-07 11:20:00|23.63|23.43|23.61|23.41|23.63|23.43|23.57|23.37|105
1644233100000|2022-02-07 11:25:00|23.6|23.4|23.78|23.58|23.81|23.61|23.6|23.4|213
1644233400000|2022-02-07 11:30:00|23.79|23.59|23.74|23.54|23.84|23.64|23.7|23.5|144
1644233700000|2022-02-07 11:35:00|23.75|23.55|23.74|23.54|23.75|23.55|23.69|23.49|111
1644234000000|2022-02-07 11:40:00|23.75|23.55|23.79|23.59|23.82|23.62|23.74|23.54|203
1644234300000|2022-02-07 11:45:00|23.81|23.61|23.69|23.49|23.81|23.61|23.66|23.46|116
1644234600000|2022-02-07 11:50:00|23.7|23.5|23.63|23.43|23.7|23.5|23.61|23.41|108
1644234900000|2022-02-07 11:55:00|23.64|23.44|23.68|23.48|23.69|23.49|23.63|23.43|46
1644235200000|2022-02-07 12:00:00|23.67|23.47|23.65|23.45|23.71|23.51|23.64|23.44|119
1644235500000|2022-02-07 12:05:00|23.64|23.44|23.58|23.38|23.65|23.45|23.58|23.38|81
1644235800000|2022-02-07 12:10:00|23.57|23.37|23.55|23.35|23.57|23.37|23.54|23.34|65
1644236100000|2022-02-07 12:15:00|23.56|23.36|23.54|23.34|23.61|23.41|23.53|23.33|97
1644236400000|2022-02-07 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.43|23.23|104
1644236700000|2022-02-07 12:25:00|23.55|23.35|23.48|23.28|23.57|23.37|23.45|23.25|110
1644237000000|2022-02-07 12:30:00|23.49|23.29|23.52|23.32|23.52|23.32|23.46|23.26|108
1644237300000|2022-02-07 12:35:00|23.51|23.31|23.55|23.35|23.57|23.37|23.51|23.31|89
1644237600000|2022-02-07 12:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.54|23.34|162
1644237900000|2022-02-07 12:45:00|23.58|23.38|23.57|23.37|23.63|23.43|23.56|23.36|110
1644238200000|2022-02-07 12:50:00|23.56|23.36|23.56|23.36|23.6|23.4|23.55|23.35|93
1644238500000|2022-02-07 12:55:00|23.55|23.35|23.5|23.3|23.56|23.36|23.5|23.3|70
1644238800000|2022-02-07 13:00:00|23.49|23.29|23.57|23.37|23.58|23.38|23.47|23.27|103
1644239100000|2022-02-07 13:05:00|23.58|23.38|23.57|23.37|23.59|23.39|23.56|23.36|80
1644239400000|2022-02-07 13:10:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|79
1644239700000|2022-02-07 13:15:00|23.52|23.32|23.57|23.37|23.58|23.38|23.51|23.31|91
1644240000000|2022-02-07 13:20:00|23.58|23.38|23.54|23.34|23.61|23.41|23.53|23.33|106
1644240300000|2022-02-07 13:25:00|23.53|23.33|23.52|23.32|23.54|23.34|23.47|23.27|122
1644240600000|2022-02-07 13:30:00|23.53|23.33|23.5|23.3|23.55|23.35|23.5|23.3|61
1644240900000|2022-02-07 13:35:00|23.51|23.31|23.45|23.25|23.51|23.31|23.45|23.25|87
1644241200000|2022-02-07 13:40:00|23.46|23.26|23.45|23.25|23.47|23.27|23.43|23.23|66
1644241500000|2022-02-07 13:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.39|23.19|114
1644241800000|2022-02-07 13:50:00|23.44|23.24|23.44|23.24|23.47|23.27|23.44|23.24|80
1644242100000|2022-02-07 13:55:00|23.45|23.25|23.5|23.3|23.51|23.31|23.44|23.24|123
1644242400000|2022-02-07 14:00:00|23.49|23.29|23.47|23.27|23.5|23.3|23.42|23.22|120
1644242700000|2022-02-07 14:05:00|23.46|23.26|23.49|23.29|23.5|23.3|23.44|23.24|81
1644243000000|2022-02-07 14:10:00|23.5|23.3|23.45|23.25|23.51|23.31|23.44|23.24|67
1644243300000|2022-02-07 14:15:00|23.44|23.24|23.37|23.17|23.45|23.25|23.36|23.16|155
1644243600000|2022-02-07 14:20:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|91
1644243900000|2022-02-07 14:25:00|23.39|23.19|23.42|23.22|23.44|23.24|23.38|23.18|116
1644244200000|2022-02-07 14:30:00|23.43|23.23|23.38|23.18|23.52|23.32|23.35|23.15|243
1644244500000|2022-02-07 14:35:00|23.39|23.19|23.5|23.3|23.54|23.34|23.36|23.16|210
1644244800000|2022-02-07 14:40:00|23.49|23.29|23.5|23.3|23.55|23.35|23.46|23.26|182
1644245100000|2022-02-07 14:45:00|23.49|23.29|23.53|23.33|23.55|23.35|23.48|23.28|143
1644245400000|2022-02-07 14:50:00|23.54|23.34|23.53|23.33|23.57|23.37|23.51|23.31|182
1644245700000|2022-02-07 14:55:00|23.52|23.32|23.54|23.34|23.56|23.36|23.51|23.31|173
1644246000000|2022-02-07 15:00:00|23.53|23.33|23.46|23.26|23.55|23.35|23.43|23.23|203
1644246300000|2022-02-07 15:05:00|23.45|23.25|23.45|23.25|23.51|23.31|23.45|23.25|159
1644246600000|2022-02-07 15:10:00|23.46|23.26|23.4|23.2|23.51|23.31|23.39|23.19|197
1644246900000|2022-02-07 15:15:00|23.39|23.19|23.25|23.05|23.42|23.22|23.25|23.05|168
1644247200000|2022-02-07 15:20:00|23.26|23.06|23.37|23.17|23.37|23.17|23.22|23.02|180
1644247500000|2022-02-07 15:25:00|23.36|23.16|23.39|23.19|23.41|23.21|23.35|23.15|155
1644247800000|2022-02-07 15:30:00|23.41|23.21|23.51|23.31|23.51|23.31|23.37|23.17|210
1644248100000|2022-02-07 15:35:00|23.5|23.3|23.52|23.32|23.55|23.35|23.45|23.25|148
1644248400000|2022-02-07 15:40:00|23.51|23.31|23.49|23.29|23.54|23.34|23.47|23.27|97
1644248700000|2022-02-07 15:45:00|23.48|23.28|23.49|23.29|23.53|23.33|23.48|23.28|194
1644249000000|2022-02-07 15:50:00|23.5|23.3|23.53|23.33|23.58|23.38|23.49|23.29|199
1644249300000|2022-02-07 15:55:00|23.52|23.32|23.56|23.36|23.59|23.39|23.51|23.31|159
1644249600000|2022-02-07 16:00:00|23.55|23.35|23.52|23.32|23.64|23.44|23.5|23.3|208
1644249900000|2022-02-07 16:05:00|23.53|23.33|23.65|23.45|23.79|23.59|23.51|23.31|289
1644250200000|2022-02-07 16:10:00|23.66|23.46|23.69|23.49|23.75|23.55|23.66|23.46|197
1644250500000|2022-02-07 16:15:00|23.68|23.48|23.63|23.43|23.75|23.55|23.61|23.41|164
1644250800000|2022-02-07 16:20:00|23.64|23.44|23.62|23.42|23.69|23.49|23.61|23.41|196
1644251100000|2022-02-07 16:25:00|23.63|23.43|23.72|23.52|23.73|23.53|23.61|23.41|174
1644251400000|2022-02-07 16:30:00|23.73|23.53|23.8|23.6|23.83|23.63|23.71|23.51|243
1644251700000|2022-02-07 16:35:00|23.79|23.59|23.68|23.48|23.87|23.67|23.67|23.47|179
1644252000000|2022-02-07 16:40:00|23.67|23.47|23.55|23.35|23.69|23.49|23.54|23.34|241
1644252300000|2022-02-07 16:45:00|23.56|23.36|23.64|23.44|23.65|23.45|23.55|23.35|186
1644252600000|2022-02-07 16:50:00|23.65|23.45|23.58|23.38|23.69|23.49|23.55|23.35|157
1644252900000|2022-02-07 16:55:00|23.59|23.39|23.62|23.42|23.64|23.44|23.59|23.39|159
1644253200000|2022-02-07 17:00:00|23.61|23.41|23.56|23.36|23.62|23.42|23.56|23.36|73
1644253500000|2022-02-07 17:05:00|23.55|23.35|23.47|23.27|23.56|23.36|23.47|23.27|116
1644253800000|2022-02-07 17:10:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|75
1644254100000|2022-02-07 17:15:00|23.44|23.24|23.51|23.31|23.52|23.32|23.44|23.24|88
1644254400000|2022-02-07 17:20:00|23.5|23.3|23.58|23.38|23.59|23.39|23.5|23.3|105
1644254700000|2022-02-07 17:25:00|23.57|23.37|23.59|23.39|23.59|23.39|23.55|23.35|111
1644255000000|2022-02-07 17:30:00|23.58|23.38|23.67|23.47|23.68|23.48|23.55|23.35|170
1644255300000|2022-02-07 17:35:00|23.66|23.46|23.65|23.45|23.7|23.5|23.64|23.44|99
1644255600000|2022-02-07 17:40:00|23.66|23.46|23.71|23.51|23.73|23.53|23.65|23.45|142
1644255900000|2022-02-07 17:45:00|23.72|23.52|23.79|23.59|23.8|23.6|23.68|23.48|147
1644256200000|2022-02-07 17:50:00|23.8|23.6|23.84|23.64|23.85|23.65|23.78|23.58|152
1644256500000|2022-02-07 17:55:00|23.83|23.63|23.86|23.66|23.87|23.67|23.8|23.6|150
1644256800000|2022-02-07 18:00:00|23.85|23.65|23.87|23.67|23.88|23.68|23.78|23.58|172
1644257100000|2022-02-07 18:05:00|23.86|23.66|23.82|23.62|23.86|23.66|23.77|23.57|141
1644257400000|2022-02-07 18:10:00|23.83|23.63|23.83|23.63|23.9|23.7|23.81|23.61|170
1644257700000|2022-02-07 18:15:00|23.82|23.62|23.67|23.47|23.83|23.63|23.66|23.46|172
1644258000000|2022-02-07 18:20:00|23.68|23.48|23.72|23.52|23.73|23.53|23.66|23.46|151
1644258300000|2022-02-07 18:25:00|23.73|23.53|23.65|23.45|23.73|23.53|23.64|23.44|119
1644258600000|2022-02-07 18:30:00|23.66|23.46|23.71|23.51|23.72|23.52|23.64|23.44|118
1644258900000|2022-02-07 18:35:00|23.7|23.5|23.72|23.52|23.73|23.53|23.68|23.48|111
1644259200000|2022-02-07 18:40:00|23.73|23.53|23.62|23.42|23.73|23.53|23.61|23.41|113
1644259500000|2022-02-07 18:45:00|23.61|23.41|23.54|23.34|23.63|23.43|23.53|23.33|100
1644259800000|2022-02-07 18:50:00|23.53|23.33|23.57|23.37|23.58|23.38|23.45|23.25|125
1644260100000|2022-02-07 18:55:00|23.58|23.38|23.58|23.38|23.62|23.42|23.54|23.34|94
1644260400000|2022-02-07 19:00:00|23.59|23.39|23.58|23.38|23.59|23.39|23.55|23.35|76
1644260700000|2022-02-07 19:05:00|23.57|23.37|23.69|23.49|23.71|23.51|23.55|23.35|95
1644261000000|2022-02-07 19:10:00|23.7|23.5|23.72|23.52|23.73|23.53|23.68|23.48|73
1644261300000|2022-02-07 19:15:00|23.73|23.53|23.77|23.57|23.78|23.58|23.7|23.5|85
1644261600000|2022-02-07 19:20:00|23.76|23.56|23.83|23.63|23.84|23.64|23.75|23.55|92
1644261900000|2022-02-07 19:25:00|23.84|23.64|23.86|23.66|23.91|23.71|23.83|23.63|127
1644262200000|2022-02-07 19:30:00|23.87|23.67|23.8|23.6|23.87|23.67|23.77|23.57|94
1644262500000|2022-02-07 19:35:00|23.79|23.59|23.83|23.63|23.84|23.64|23.77|23.57|122
1644262800000|2022-02-07 19:40:00|23.82|23.62|23.86|23.66|23.93|23.73|23.82|23.62|129
1644263100000|2022-02-07 19:45:00|23.85|23.65|23.83|23.63|23.86|23.66|23.82|23.62|89
1644263400000|2022-02-07 19:50:00|23.84|23.64|23.79|23.59|23.84|23.64|23.79|23.59|62
1644263700000|2022-02-07 19:55:00|23.8|23.6|23.72|23.52|23.81|23.61|23.71|23.51|117
1644264000000|2022-02-07 20:00:00|23.71|23.51|23.85|23.65|23.85|23.65|23.71|23.51|100
1644264300000|2022-02-07 20:05:00|23.84|23.64|23.84|23.64|23.89|23.69|23.83|23.63|115
1644264600000|2022-02-07 20:10:00|23.83|23.63|23.87|23.67|23.9|23.7|23.82|23.62|132
1644264900000|2022-02-07 20:15:00|23.86|23.66|23.78|23.58|23.86|23.66|23.75|23.55|112
1644265200000|2022-02-07 20:20:00|23.77|23.57|23.78|23.58|23.8|23.6|23.75|23.55|94
1644265500000|2022-02-07 20:25:00|23.79|23.59|23.75|23.55|23.8|23.6|23.72|23.52|77
1644265800000|2022-02-07 20:30:00|23.76|23.56|23.79|23.59|23.83|23.63|23.76|23.56|88
1644266100000|2022-02-07 20:35:00|23.8|23.6|23.74|23.54|23.83|23.63|23.73|23.53|101
1644266400000|2022-02-07 20:40:00|23.73|23.53|23.8|23.6|23.8|23.6|23.72|23.52|90
1644266700000|2022-02-07 20:45:00|23.79|23.59|23.7|23.5|23.8|23.6|23.7|23.5|114
1644267000000|2022-02-07 20:50:00|23.71|23.51|23.57|23.37|23.74|23.54|23.55|23.35|126
1644267300000|2022-02-07 20:55:00|23.58|23.38|23.68|23.48|23.68|23.48|23.55|23.35|139
1644267600000|2022-02-07 21:00:00|23.67|23.47|23.63|23.43|23.68|23.48|23.56|23.36|104
1644267900000|2022-02-07 21:05:00|23.64|23.44|23.69|23.49|23.73|23.53|23.63|23.43|98
1644268200000|2022-02-07 21:10:00|23.7|23.5|23.68|23.48|23.71|23.51|23.65|23.45|105
1644268500000|2022-02-07 21:15:00|23.69|23.49|23.61|23.41|23.69|23.49|23.61|23.41|113
1644268800000|2022-02-07 21:20:00|23.6|23.4|23.56|23.36|23.6|23.4|23.53|23.33|148
1644269100000|2022-02-07 21:25:00|23.57|23.37|23.55|23.35|23.6|23.4|23.53|23.33|97
1644269400000|2022-02-07 21:30:00|23.53|23.33|23.62|23.42|23.65|23.45|23.53|23.33|114
1644269700000|2022-02-07 21:35:00|23.61|23.41|23.67|23.47|23.7|23.5|23.6|23.4|97
1644270000000|2022-02-07 21:40:00|23.68|23.48|23.66|23.46|23.72|23.52|23.66|23.46|80
1644270300000|2022-02-07 21:45:00|23.65|23.45|23.64|23.44|23.66|23.46|23.59|23.39|110
1644270600000|2022-02-07 21:50:00|23.65|23.45|23.71|23.51|23.72|23.52|23.64|23.44|89
1644270900000|2022-02-07 21:55:00|23.7|23.5|23.78|23.58|23.83|23.63|23.7|23.5|138
1644271200000|2022-02-07 22:00:00|23.79|23.59|23.97|23.77|23.97|23.77|23.79|23.59|153
1644271500000|2022-02-07 22:05:00|23.98|23.78|24.01|23.81|24.07|23.87|23.89|23.69|129
1644271800000|2022-02-07 22:10:00|24|23.8|24.11|23.91|24.21|24.01|23.98|23.78|170
1644272100000|2022-02-07 22:15:00|24.1|23.9|24.08|23.88|24.19|23.99|24.04|23.84|131
1644272400000|2022-02-07 22:20:00|24.07|23.87|24.23|24.03|24.23|24.03|24.07|23.87|121
1644272700000|2022-02-07 22:25:00|24.24|24.04|24.28|24.08|24.3|24.1|24.23|24.03|93
1644273000000|2022-02-07 22:30:00|24.29|24.09|24.23|24.03|24.29|24.09|24.22|24.02|76
1644273300000|2022-02-07 22:35:00|24.22|24.02|24.13|23.93|24.22|24.02|24.12|23.92|104
1644273600000|2022-02-07 22:40:00|24.12|23.92|24.12|23.92|24.17|23.97|24.1|23.9|79
1644273900000|2022-02-07 22:45:00|24.11|23.91|24.06|23.86|24.12|23.92|24.05|23.85|126
1644274200000|2022-02-07 22:50:00|24.07|23.87|24.12|23.92|24.13|23.93|24.06|23.86|100
1644274500000|2022-02-07 22:55:00|24.13|23.93|24.07|23.87|24.14|23.94|24.05|23.85|151
1644274800000|2022-02-07 23:00:00|24.06|23.86|24.1|23.9|24.11|23.91|24|23.8|156
1644275100000|2022-02-07 23:05:00|24.09|23.89|24.02|23.82|24.14|23.94|24.02|23.82|163
1644275400000|2022-02-07 23:10:00|24.03|23.83|23.95|23.75|24.03|23.83|23.94|23.74|146
1644275700000|2022-02-07 23:15:00|23.94|23.74|23.97|23.77|24.03|23.83|23.94|23.74|127
1644276000000|2022-02-07 23:20:00|23.98|23.78|23.95|23.75|23.99|23.79|23.92|23.72|129
1644276300000|2022-02-07 23:25:00|23.96|23.76|23.95|23.75|23.97|23.77|23.9|23.7|169
1644276600000|2022-02-07 23:30:00|23.96|23.76|23.94|23.74|24.03|23.83|23.89|23.69|158
1644276900000|2022-02-07 23:35:00|23.95|23.75|23.99|23.79|24.02|23.82|23.94|23.74|132
1644277200000|2022-02-07 23:40:00|24|23.8|24.04|23.84|24.04|23.84|23.99|23.79|107
1644277500000|2022-02-07 23:45:00|24.03|23.83|24.06|23.86|24.14|23.94|24.03|23.83|171
1644277800000|2022-02-07 23:50:00|24.07|23.87|24.09|23.89|24.15|23.95|24.07|23.87|124
1644278100000|2022-02-07 23:55:00|24.08|23.88|24.06|23.86|24.11|23.91|24|23.8|142
1644278400000|2022-02-08 00:00:00|24.07|23.87|24.1|23.9|24.28|24.08|24.07|23.87|219
1644278700000|2022-02-08 00:05:00|24.09|23.89|23.94|23.74|24.09|23.89|23.9|23.7|187
1644279000000|2022-02-08 00:10:00|23.93|23.73|24.02|23.82|24.02|23.82|23.83|23.63|230
1644279300000|2022-02-08 00:15:00|24.05|23.85|24.37|24.17|24.44|24.24|23.93|23.73|245
1644279600000|2022-02-08 00:20:00|24.38|24.18|24.57|24.37|24.71|24.51|24.38|24.18|296
1644279900000|2022-02-08 00:25:00|24.56|24.36|24.55|24.35|24.61|24.41|24.46|24.26|163
1644280200000|2022-02-08 00:30:00|24.56|24.36|24.48|24.28|24.63|24.43|24.46|24.26|168
1644280500000|2022-02-08 00:35:00|24.49|24.29|24.64|24.44|24.64|24.44|24.45|24.25|217
1644280800000|2022-02-08 00:40:00|24.65|24.45|24.61|24.41|24.91|24.71|24.51|24.31|402
1644281100000|2022-02-08 00:45:00|24.62|24.42|24.48|24.28|24.69|24.49|24.48|24.28|169
1644281400000|2022-02-08 00:50:00|24.49|24.29|24.46|24.26|24.54|24.34|24.45|24.25|122
1644281700000|2022-02-08 00:55:00|24.45|24.25|24.37|24.17|24.46|24.26|24.31|24.11|157
1644282000000|2022-02-08 01:00:00|24.36|24.16|24.47|24.27|24.5|24.3|24.3|24.1|178
1644282300000|2022-02-08 01:05:00|24.46|24.26|24.43|24.23|24.47|24.27|24.37|24.17|175
1644282600000|2022-02-08 01:10:00|24.42|24.22|24.42|24.22|24.48|24.28|24.4|24.2|131
1644282900000|2022-02-08 01:15:00|24.43|24.23|24.42|24.22|24.43|24.23|24.36|24.16|133
1644283200000|2022-02-08 01:20:00|24.41|24.21|24.44|24.24|24.51|24.31|24.41|24.21|144
1644283500000|2022-02-08 01:25:00|24.43|24.23|24.65|24.45|24.68|24.48|24.43|24.23|249
1644283800000|2022-02-08 01:30:00|24.66|24.46|24.73|24.53|24.75|24.55|24.6|24.4|227
1644284100000|2022-02-08 01:35:00|24.75|24.55|24.84|24.64|24.9|24.7|24.71|24.51|185
1644284400000|2022-02-08 01:40:00|24.85|24.65|24.89|24.69|24.93|24.73|24.77|24.57|199
1644284700000|2022-02-08 01:45:00|24.88|24.68|24.96|24.76|25.01|24.81|24.79|24.59|199
1644285000000|2022-02-08 01:50:00|24.95|24.75|25.02|24.82|25.03|24.83|24.92|24.72|170
1644285300000|2022-02-08 01:55:00|25.03|24.83|25|24.8|25.03|24.83|24.95|24.75|174
1644285600000|2022-02-08 02:00:00|24.99|24.79|25.1|24.9|25.14|24.94|24.98|24.78|194
1644285900000|2022-02-08 02:05:00|25.11|24.91|24.9|24.7|25.11|24.91|24.89|24.69|200
1644286200000|2022-02-08 02:10:00|24.91|24.71|24.94|24.74|24.97|24.77|24.82|24.62|166
1644286500000|2022-02-08 02:15:00|24.93|24.73|24.87|24.67|24.95|24.75|24.82|24.62|118
1644286800000|2022-02-08 02:20:00|24.86|24.66|24.89|24.69|24.93|24.73|24.86|24.66|103
1644287100000|2022-02-08 02:25:00|24.88|24.68|24.89|24.69|24.94|24.74|24.85|24.65|157
1644287400000|2022-02-08 02:30:00|24.9|24.7|24.99|24.79|25.06|24.86|24.89|24.69|175
1644287700000|2022-02-08 02:35:00|24.98|24.78|24.97|24.77|25.01|24.81|24.96|24.76|140
1644288000000|2022-02-08 02:40:00|24.96|24.76|24.91|24.71|25|24.8|24.86|24.66|189
1644288300000|2022-02-08 02:45:00|24.92|24.72|24.83|24.63|24.93|24.73|24.8|24.6|149
1644288600000|2022-02-08 02:50:00|24.82|24.62|24.84|24.64|24.88|24.68|24.78|24.58|128
1644288900000|2022-02-08 02:55:00|24.85|24.65|24.87|24.67|24.88|24.68|24.81|24.61|109
1644289200000|2022-02-08 03:00:00|24.86|24.66|24.83|24.63|24.87|24.67|24.76|24.56|125
1644289500000|2022-02-08 03:05:00|24.84|24.64|25.04|24.84|25.04|24.84|24.82|24.62|175
1644289800000|2022-02-08 03:10:00|25.03|24.83|24.95|24.75|25.06|24.86|24.92|24.72|182
1644290100000|2022-02-08 03:15:00|24.96|24.76|24.99|24.79|25.05|24.85|24.94|24.74|189
1644290400000|2022-02-08 03:20:00|24.98|24.78|24.98|24.78|25|24.8|24.9|24.7|139
1644290700000|2022-02-08 03:25:00|24.97|24.77|25.1|24.9|25.11|24.91|24.97|24.77|175
1644291000000|2022-02-08 03:30:00|25.09|24.89|25.12|24.92|25.18|24.98|25.09|24.89|144
1644291300000|2022-02-08 03:35:00|25.13|24.93|25.05|24.85|25.14|24.94|25.05|24.85|169
1644291600000|2022-02-08 03:40:00|25.04|24.84|25.07|24.87|25.11|24.91|25.01|24.81|156
1644291900000|2022-02-08 03:45:00|25.06|24.86|25.22|25.02|25.24|25.04|25.03|24.83|191
1644292200000|2022-02-08 03:50:00|25.23|25.03|25.22|25.02|25.3|25.1|25.21|25.01|211
1644292500000|2022-02-08 03:55:00|25.21|25.01|25.23|25.03|25.28|25.08|25.2|25|139
1644292800000|2022-02-08 04:00:00|25.22|25.02|25.23|25.03|25.29|25.09|25.2|25|201
1644293100000|2022-02-08 04:05:00|25.22|25.02|25.14|24.94|25.24|25.04|25.14|24.94|180
1644293400000|2022-02-08 04:10:00|25.15|24.95|25.39|25.19|25.39|25.19|25.14|24.94|194
1644293700000|2022-02-08 04:15:00|25.41|25.21|25.31|25.11|25.42|25.22|25.31|25.11|147
1644294000000|2022-02-08 04:20:00|25.32|25.12|25.35|25.15|25.37|25.17|25.28|25.08|149
1644294300000|2022-02-08 04:25:00|25.36|25.16|25.46|25.26|25.46|25.26|25.35|25.15|130
1644294600000|2022-02-08 04:30:00|25.47|25.27|25.48|25.28|25.51|25.31|25.44|25.24|141
1644294900000|2022-02-08 04:35:00|25.47|25.27|25.51|25.31|25.55|25.35|25.46|25.26|175
1644295200000|2022-02-08 04:40:00|25.5|25.3|25.37|25.17|25.51|25.31|25.33|25.13|167
1644295500000|2022-02-08 04:45:00|25.38|25.18|25.39|25.19|25.42|25.22|25.33|25.13|167
1644295800000|2022-02-08 04:50:00|25.4|25.2|25.37|25.17|25.47|25.27|25.34|25.14|179
1644296100000|2022-02-08 04:55:00|25.36|25.16|25.47|25.27|25.48|25.28|25.36|25.16|156
1644296400000|2022-02-08 05:00:00|25.48|25.28|25.34|25.14|25.49|25.29|25.34|25.14|106
1644296700000|2022-02-08 05:05:00|25.35|25.15|25.4|25.2|25.43|25.23|25.33|25.13|111
1644297000000|2022-02-08 05:10:00|25.39|25.19|25.34|25.14|25.44|25.24|25.31|25.11|126
1644297300000|2022-02-08 05:15:00|25.33|25.13|25.34|25.14|25.42|25.22|25.32|25.12|158
1644297600000|2022-02-08 05:20:00|25.33|25.13|25.32|25.12|25.35|25.15|25.3|25.1|91
1644297900000|2022-02-08 05:25:00|25.31|25.11|25.26|25.06|25.32|25.12|25.25|25.05|90
1644298200000|2022-02-08 05:30:00|25.25|25.05|25.29|25.09|25.33|25.13|25.24|25.04|125
1644298500000|2022-02-08 05:35:00|25.3|25.1|25.35|25.15|25.38|25.18|25.29|25.09|171
1644298800000|2022-02-08 05:40:00|25.34|25.14|25.31|25.11|25.43|25.23|25.31|25.11|150
1644299100000|2022-02-08 05:45:00|25.32|25.12|25.48|25.28|25.49|25.29|25.3|25.1|224
1644299400000|2022-02-08 05:50:00|25.49|25.29|25.46|25.26|25.51|25.31|25.44|25.24|130
1644299700000|2022-02-08 05:55:00|25.45|25.25|25.65|25.45|25.69|25.49|25.45|25.25|131
1644300000000|2022-02-08 06:00:00|25.64|25.44|25.59|25.39|25.64|25.44|25.56|25.36|162
1644300300000|2022-02-08 06:05:00|25.6|25.4|25.74|25.54|25.76|25.56|25.59|25.39|175
1644300600000|2022-02-08 06:10:00|25.73|25.53|25.68|25.48|25.8|25.6|25.66|25.46|250
1644300900000|2022-02-08 06:15:00|25.67|25.47|25.66|25.46|25.74|25.54|25.66|25.46|129
1644301200000|2022-02-08 06:20:00|25.67|25.47|25.68|25.48|25.7|25.5|25.6|25.4|193
1644301500000|2022-02-08 06:25:00|25.69|25.49|25.59|25.39|25.69|25.49|25.58|25.38|135
1644301800000|2022-02-08 06:30:00|25.6|25.4|25.37|25.17|25.6|25.4|25.31|25.11|190
1644302100000|2022-02-08 06:35:00|25.36|25.16|25.26|25.06|25.37|25.17|25.25|25.05|159
1644302400000|2022-02-08 06:40:00|25.27|25.07|25.1|24.9|25.27|25.07|25.04|24.84|200
1644302700000|2022-02-08 06:45:00|25.09|24.89|25.04|24.84|25.11|24.91|24.95|24.75|159
1644303000000|2022-02-08 06:50:00|25.03|24.83|25.13|24.93|25.15|24.95|25.03|24.83|107
1644303300000|2022-02-08 06:55:00|25.12|24.92|25.11|24.91|25.16|24.96|25.09|24.89|124
1644303600000|2022-02-08 07:00:00|25.12|24.92|25|24.8|25.15|24.95|24.98|24.78|176
1644303900000|2022-02-08 07:05:00|24.99|24.79|24.89|24.69|25.01|24.81|24.86|24.66|133
1644304200000|2022-02-08 07:10:00|24.88|24.68|24.95|24.75|25|24.8|24.88|24.68|86
1644304500000|2022-02-08 07:15:00|24.96|24.76|24.98|24.78|25.02|24.82|24.92|24.72|133
1644304800000|2022-02-08 07:20:00|24.97|24.77|24.97|24.77|25.09|24.89|24.96|24.76|122
1644305100000|2022-02-08 07:25:00|24.96|24.76|25|24.8|25.01|24.81|24.96|24.76|78
1644305400000|2022-02-08 07:30:00|25.01|24.81|25.01|24.81|25.02|24.82|24.95|24.75|119
1644305700000|2022-02-08 07:35:00|25.02|24.82|25.02|24.82|25.05|24.85|24.99|24.79|97
1644306000000|2022-02-08 07:40:00|25.01|24.81|25.04|24.84|25.07|24.87|25|24.8|105
1644306300000|2022-02-08 07:45:00|25.03|24.83|25.07|24.87|25.08|24.88|24.98|24.78|101
1644306600000|2022-02-08 07:50:00|25.06|24.86|25.1|24.9|25.11|24.91|25.05|24.85|77
1644306900000|2022-02-08 07:55:00|25.09|24.89|25.07|24.87|25.11|24.91|25.07|24.87|57
1644307200000|2022-02-08 08:00:00|25.08|24.88|24.92|24.72|25.11|24.91|24.92|24.72|149
1644307500000|2022-02-08 08:05:00|24.91|24.71|24.6|24.4|24.92|24.72|24.59|24.39|194
1644307800000|2022-02-08 08:10:00|24.61|24.41|24.47|24.27|24.67|24.47|24.36|24.16|259
1644308100000|2022-02-08 08:15:00|24.46|24.26|24.39|24.19|24.49|24.29|24.29|24.09|226
1644308400000|2022-02-08 08:20:00|24.38|24.18|24.53|24.33|24.57|24.37|24.38|24.18|207
1644308700000|2022-02-08 08:25:00|24.54|24.34|24.48|24.28|24.55|24.35|24.36|24.16|234
1644309000000|2022-02-08 08:30:00|24.47|24.27|24.43|24.23|24.56|24.36|24.41|24.21|265
1644309300000|2022-02-08 08:35:00|24.42|24.22|24.42|24.22|24.57|24.37|24.39|24.19|242
1644309600000|2022-02-08 08:40:00|24.43|24.23|24.28|24.08|24.49|24.29|24.24|24.04|235
1644309900000|2022-02-08 08:45:00|24.27|24.07|24.4|24.2|24.41|24.21|24.27|24.07|143
1644310200000|2022-02-08 08:50:00|24.41|24.21|24.13|23.93|24.43|24.23|24.12|23.92|175
1644310500000|2022-02-08 08:55:00|24.14|23.94|24.19|23.99|24.26|24.06|24.14|23.94|198
1644310800000|2022-02-08 09:00:00|24.18|23.98|24.31|24.11|24.35|24.15|24.17|23.97|175
1644311100000|2022-02-08 09:05:00|24.32|24.12|24.11|23.91|24.39|24.19|24.11|23.91|201
1644311400000|2022-02-08 09:10:00|24.12|23.92|23.78|23.58|24.14|23.94|23.78|23.58|323
1644311700000|2022-02-08 09:15:00|23.79|23.59|23.95|23.75|23.96|23.76|23.76|23.56|234
1644312000000|2022-02-08 09:20:00|23.94|23.74|23.88|23.68|24|23.8|23.86|23.66|169
1644312300000|2022-02-08 09:25:00|23.89|23.69|23.98|23.78|24|23.8|23.86|23.66|209
1644312600000|2022-02-08 09:30:00|23.97|23.77|24.13|23.93|24.15|23.95|23.94|23.74|211
1644312900000|2022-02-08 09:35:00|24.12|23.92|24.11|23.91|24.18|23.98|24.08|23.88|133
1644313200000|2022-02-08 09:40:00|24.12|23.92|24.19|23.99|24.22|24.02|24.1|23.9|140
1644313500000|2022-02-08 09:45:00|24.18|23.98|24.14|23.94|24.23|24.03|24.12|23.92|123
1644313800000|2022-02-08 09:50:00|24.13|23.93|24.06|23.86|24.19|23.99|24.03|23.83|194
1644314100000|2022-02-08 09:55:00|24.05|23.85|23.88|23.68|24.05|23.85|23.83|23.63|137
1644314400000|2022-02-08 10:00:00|23.87|23.67|23.99|23.79|24.06|23.86|23.85|23.65|152
1644314700000|2022-02-08 10:05:00|23.98|23.78|23.85|23.65|23.98|23.78|23.84|23.64|135
1644315000000|2022-02-08 10:10:00|23.86|23.66|23.87|23.67|23.92|23.72|23.83|23.63|132
1644315300000|2022-02-08 10:15:00|23.86|23.66|23.88|23.68|23.91|23.71|23.8|23.6|138
1644315600000|2022-02-08 10:20:00|23.89|23.69|23.95|23.75|23.98|23.78|23.88|23.68|118
1644315900000|2022-02-08 10:25:00|23.96|23.76|24.04|23.84|24.05|23.85|23.95|23.75|86
1644316200000|2022-02-08 10:30:00|24.05|23.85|23.95|23.75|24.05|23.85|23.94|23.74|121
1644316500000|2022-02-08 10:35:00|23.96|23.76|23.97|23.77|23.97|23.77|23.87|23.67|132
1644316800000|2022-02-08 10:40:00|23.98|23.78|23.93|23.73|24|23.8|23.93|23.73|112
1644317100000|2022-02-08 10:45:00|23.94|23.74|23.99|23.79|24.01|23.81|23.93|23.73|96
1644317400000|2022-02-08 10:50:00|23.98|23.78|24|23.8|24|23.8|23.94|23.74|119
1644317700000|2022-02-08 10:55:00|23.99|23.79|23.99|23.79|24.09|23.89|23.99|23.79|137
1644318000000|2022-02-08 11:00:00|23.98|23.78|24.07|23.87|24.09|23.89|23.96|23.76|161
1644318300000|2022-02-08 11:05:00|24.06|23.86|23.96|23.76|24.1|23.9|23.94|23.74|91
1644318600000|2022-02-08 11:10:00|23.95|23.75|23.95|23.75|24.02|23.82|23.93|23.73|123
1644318900000|2022-02-08 11:15:00|23.94|23.74|24.06|23.86|24.07|23.87|23.91|23.71|150
1644319200000|2022-02-08 11:20:00|24.07|23.87|24.02|23.82|24.11|23.91|24.01|23.81|100
1644319500000|2022-02-08 11:25:00|24.01|23.81|24.02|23.82|24.04|23.84|23.96|23.76|142
1644319800000|2022-02-08 11:30:00|24.01|23.81|24.07|23.87|24.08|23.88|24.01|23.81|76
1644320100000|2022-02-08 11:35:00|24.06|23.86|24|23.8|24.08|23.88|23.98|23.78|85
1644320400000|2022-02-08 11:40:00|24.01|23.81|24.07|23.87|24.08|23.88|24.01|23.81|122
1644320700000|2022-02-08 11:45:00|24.06|23.86|24.07|23.87|24.08|23.88|23.97|23.77|120
1644321000000|2022-02-08 11:50:00|24.06|23.86|24.11|23.91|24.11|23.91|24.06|23.86|110
1644321300000|2022-02-08 11:55:00|24.12|23.92|24.36|24.16|24.37|24.17|24.11|23.91|146
1644321600000|2022-02-08 12:00:00|24.35|24.15|24.14|23.94|24.35|24.15|24.11|23.91|213
1644321900000|2022-02-08 12:05:00|24.15|23.95|24.14|23.94|24.23|24.03|24.13|23.93|106
1644322200000|2022-02-08 12:10:00|24.15|23.95|24.22|24.02|24.23|24.03|24.13|23.93|115
1644322500000|2022-02-08 12:15:00|24.21|24.01|24.04|23.84|24.22|24.02|24.02|23.82|207
1644322800000|2022-02-08 12:20:00|24.03|23.83|23.85|23.65|24.05|23.85|23.8|23.6|202
1644323100000|2022-02-08 12:25:00|23.84|23.64|23.69|23.49|23.85|23.65|23.68|23.48|204
1644323400000|2022-02-08 12:30:00|23.7|23.5|23.68|23.48|23.83|23.63|23.66|23.46|242
1644323700000|2022-02-08 12:35:00|23.67|23.47|23.78|23.58|23.81|23.61|23.58|23.38|206
1644324000000|2022-02-08 12:40:00|23.77|23.57|23.71|23.51|23.81|23.61|23.71|23.51|155
1644324300000|2022-02-08 12:45:00|23.7|23.5|23.63|23.43|23.75|23.55|23.58|23.38|200
1644324600000|2022-02-08 12:50:00|23.62|23.42|23.75|23.55|23.79|23.59|23.62|23.42|204
1644324900000|2022-02-08 12:55:00|23.74|23.54|23.85|23.65|23.86|23.66|23.74|23.54|166
1644325200000|2022-02-08 13:00:00|23.86|23.66|23.95|23.75|23.95|23.75|23.79|23.59|189
1644325500000|2022-02-08 13:05:00|23.94|23.74|23.85|23.65|23.97|23.77|23.84|23.64|166
1644325800000|2022-02-08 13:10:00|23.84|23.64|23.82|23.62|23.87|23.67|23.79|23.59|154
1644326100000|2022-02-08 13:15:00|23.81|23.61|23.72|23.52|23.86|23.66|23.71|23.51|155
1644326400000|2022-02-08 13:20:00|23.71|23.51|23.88|23.68|23.88|23.68|23.69|23.49|179
1644326700000|2022-02-08 13:25:00|23.87|23.67|23.9|23.7|23.91|23.71|23.86|23.66|84
1644327000000|2022-02-08 13:30:00|23.91|23.71|23.86|23.66|23.93|23.73|23.81|23.61|127
1644327300000|2022-02-08 13:35:00|23.87|23.67|23.93|23.73|23.96|23.76|23.86|23.66|106
1644327600000|2022-02-08 13:40:00|23.92|23.72|23.88|23.68|23.93|23.73|23.86|23.66|95
1644327900000|2022-02-08 13:45:00|23.87|23.67|23.91|23.71|23.93|23.73|23.84|23.64|147
1644328200000|2022-02-08 13:50:00|23.9|23.7|23.94|23.74|23.96|23.76|23.89|23.69|115
1644328500000|2022-02-08 13:55:00|23.93|23.73|24|23.8|24.01|23.81|23.91|23.71|164
1644328800000|2022-02-08 14:00:00|23.99|23.79|23.96|23.76|24|23.8|23.94|23.74|117
1644329100000|2022-02-08 14:05:00|23.95|23.75|23.93|23.73|23.96|23.76|23.9|23.7|113
1644329400000|2022-02-08 14:10:00|23.92|23.72|24.02|23.82|24.02|23.82|23.92|23.72|165
1644329700000|2022-02-08 14:15:00|24.03|23.83|24.07|23.87|24.07|23.87|24.01|23.81|161
1644330000000|2022-02-08 14:20:00|24.06|23.86|24.08|23.88|24.08|23.88|24.03|23.83|105
1644330300000|2022-02-08 14:25:00|24.07|23.87|23.98|23.78|24.08|23.88|23.97|23.77|102
1644330600000|2022-02-08 14:30:00|23.97|23.77|23.95|23.75|24.11|23.91|23.95|23.75|249
1644330900000|2022-02-08 14:35:00|23.94|23.74|24.16|23.96|24.18|23.98|23.94|23.74|195
1644331200000|2022-02-08 14:40:00|24.17|23.97|24.1|23.9|24.17|23.97|24.08|23.88|147
1644331500000|2022-02-08 14:45:00|24.11|23.91|24.14|23.94|24.19|23.99|24.11|23.91|190
1644331800000|2022-02-08 14:50:00|24.15|23.95|24.13|23.93|24.17|23.97|24.05|23.85|229
1644332100000|2022-02-08 14:55:00|24.12|23.92|24.05|23.85|24.13|23.93|24.05|23.85|170
1644332400000|2022-02-08 15:00:00|24.04|23.84|23.83|23.63|24.05|23.85|23.83|23.63|199
1644332700000|2022-02-08 15:05:00|23.84|23.64|23.77|23.57|23.93|23.73|23.71|23.51|181
1644333000000|2022-02-08 15:10:00|23.76|23.56|23.61|23.41|23.79|23.59|23.57|23.37|202
1644333300000|2022-02-08 15:15:00|23.6|23.4|23.73|23.53|23.74|23.54|23.53|23.33|285
1644333600000|2022-02-08 15:20:00|23.74|23.54|23.75|23.55|23.78|23.58|23.69|23.49|206
1644333900000|2022-02-08 15:25:00|23.76|23.56|23.75|23.55|23.83|23.63|23.73|23.53|176
1644334200000|2022-02-08 15:30:00|23.76|23.56|23.68|23.48|23.83|23.63|23.67|23.47|222
1644334500000|2022-02-08 15:35:00|23.67|23.47|23.74|23.54|23.74|23.54|23.6|23.4|183
1644334800000|2022-02-08 15:40:00|23.73|23.53|23.74|23.54|23.75|23.55|23.62|23.42|174
1644335100000|2022-02-08 15:45:00|23.73|23.53|23.81|23.61|23.86|23.66|23.73|23.53|161
1644335400000|2022-02-08 15:50:00|23.8|23.6|23.89|23.69|23.91|23.71|23.78|23.58|166
1644335700000|2022-02-08 15:55:00|23.88|23.68|23.89|23.69|23.93|23.73|23.86|23.66|137
1644336000000|2022-02-08 16:00:00|23.9|23.7|23.82|23.62|24.01|23.81|23.82|23.62|212
1644336300000|2022-02-08 16:05:00|23.83|23.63|23.93|23.73|23.93|23.73|23.8|23.6|185
1644336600000|2022-02-08 16:10:00|23.92|23.72|23.98|23.78|23.98|23.78|23.88|23.68|99
1644336900000|2022-02-08 16:15:00|23.99|23.79|24|23.8|24.04|23.84|23.96|23.76|156
1644337200000|2022-02-08 16:20:00|24.01|23.81|23.97|23.77|24.01|23.81|23.89|23.69|167
1644337500000|2022-02-08 16:25:00|23.98|23.78|23.95|23.75|23.98|23.78|23.93|23.73|100
1644337800000|2022-02-08 16:30:00|23.96|23.76|23.98|23.78|24.02|23.82|23.95|23.75|171
1644338100000|2022-02-08 16:35:00|23.97|23.77|24.01|23.81|24.03|23.83|23.92|23.72|142
1644338400000|2022-02-08 16:40:00|24|23.8|23.93|23.73|24.01|23.81|23.93|23.73|124
1644338700000|2022-02-08 16:45:00|23.94|23.74|23.8|23.6|24|23.8|23.75|23.55|277
1644339000000|2022-02-08 16:50:00|23.79|23.59|23.63|23.43|23.82|23.62|23.62|23.42|226
1644339300000|2022-02-08 16:55:00|23.64|23.44|23.63|23.43|23.7|23.5|23.59|23.39|216
1644339600000|2022-02-08 17:00:00|23.64|23.44|23.62|23.42|23.78|23.58|23.62|23.42|168
1644339900000|2022-02-08 17:05:00|23.61|23.41|23.52|23.32|23.61|23.41|23.5|23.3|233
1644340200000|2022-02-08 17:10:00|23.53|23.33|23.56|23.36|23.62|23.42|23.52|23.32|150
1644340500000|2022-02-08 17:15:00|23.57|23.37|23.68|23.48|23.7|23.5|23.55|23.35|176
1644340800000|2022-02-08 17:20:00|23.69|23.49|23.72|23.52|23.74|23.54|23.65|23.45|141
1644341100000|2022-02-08 17:25:00|23.73|23.53|23.51|23.31|23.74|23.54|23.49|23.29|153
1644341400000|2022-02-08 17:30:00|23.5|23.3|23.46|23.26|23.58|23.38|23.42|23.22|165
1644341700000|2022-02-08 17:35:00|23.45|23.25|23.5|23.3|23.56|23.36|23.4|23.2|196
1644342000000|2022-02-08 17:40:00|23.51|23.31|23.48|23.28|23.57|23.37|23.45|23.25|164
1644342300000|2022-02-08 17:45:00|23.47|23.27|23.51|23.31|23.56|23.36|23.47|23.27|190
1644342600000|2022-02-08 17:50:00|23.52|23.32|23.56|23.36|23.65|23.45|23.51|23.31|165
1644342900000|2022-02-08 17:55:00|23.57|23.37|23.58|23.38|23.61|23.41|23.55|23.35|134
1644343200000|2022-02-08 18:00:00|23.59|23.39|23.62|23.42|23.62|23.42|23.55|23.35|136
1644343500000|2022-02-08 18:05:00|23.61|23.41|23.69|23.49|23.69|23.49|23.6|23.4|132
1644343800000|2022-02-08 18:10:00|23.68|23.48|23.77|23.57|23.77|23.57|23.68|23.48|115
1644344100000|2022-02-08 18:15:00|23.76|23.56|23.76|23.56|23.78|23.58|23.72|23.52|103
1644344400000|2022-02-08 18:20:00|23.75|23.55|23.76|23.56|23.79|23.59|23.74|23.54|92
1644344700000|2022-02-08 18:25:00|23.75|23.55|23.77|23.57|23.8|23.6|23.7|23.5|140
1644345000000|2022-02-08 18:30:00|23.76|23.56|23.79|23.59|23.8|23.6|23.76|23.56|108
1644345300000|2022-02-08 18:35:00|23.78|23.58|23.73|23.53|23.83|23.63|23.71|23.51|142
1644345600000|2022-02-08 18:40:00|23.72|23.52|23.71|23.51|23.76|23.56|23.7|23.5|88
1644345900000|2022-02-08 18:45:00|23.7|23.5|23.76|23.56|23.76|23.56|23.68|23.48|77
1644346200000|2022-02-08 18:50:00|23.75|23.55|23.6|23.4|23.76|23.56|23.57|23.37|143
1644346500000|2022-02-08 18:55:00|23.59|23.39|23.69|23.49|23.69|23.49|23.59|23.39|129
1644346800000|2022-02-08 19:00:00|23.7|23.5|23.69|23.49|23.7|23.5|23.6|23.4|127
1644347100000|2022-02-08 19:05:00|23.7|23.5|23.71|23.51|23.75|23.55|23.68|23.48|121
1644347400000|2022-02-08 19:10:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|62
1644347700000|2022-02-08 19:15:00|23.7|23.5|23.78|23.58|23.78|23.58|23.67|23.47|135
1644348000000|2022-02-08 19:20:00|23.77|23.57|23.57|23.37|23.79|23.59|23.56|23.36|156
1644348300000|2022-02-08 19:25:00|23.58|23.38|23.52|23.32|23.59|23.39|23.5|23.3|188
1644348600000|2022-02-08 19:30:00|23.51|23.31|23.71|23.51|23.72|23.52|23.51|23.31|202
1644348900000|2022-02-08 19:35:00|23.7|23.5|23.59|23.39|23.74|23.54|23.59|23.39|139
1644349200000|2022-02-08 19:40:00|23.6|23.4|23.61|23.41|23.61|23.41|23.55|23.35|125
1644349500000|2022-02-08 19:45:00|23.6|23.4|23.61|23.41|23.65|23.45|23.53|23.33|162
1644349800000|2022-02-08 19:50:00|23.6|23.4|23.66|23.46|23.68|23.48|23.59|23.39|142
1644350100000|2022-02-08 19:55:00|23.67|23.47|23.64|23.44|23.67|23.47|23.63|23.43|88
1644350400000|2022-02-08 20:00:00|23.63|23.43|23.65|23.45|23.67|23.47|23.56|23.36|127
1644350700000|2022-02-08 20:05:00|23.64|23.44|23.69|23.49|23.69|23.49|23.62|23.42|123
1644351000000|2022-02-08 20:10:00|23.68|23.48|23.69|23.49|23.72|23.52|23.62|23.42|177
1644351300000|2022-02-08 20:15:00|23.7|23.5|23.75|23.55|23.78|23.58|23.69|23.49|170
1644351600000|2022-02-08 20:20:00|23.74|23.54|23.75|23.55|23.78|23.58|23.72|23.52|160
1644351900000|2022-02-08 20:25:00|23.74|23.54|23.87|23.67|23.88|23.68|23.7|23.5|168
1644352200000|2022-02-08 20:30:00|23.88|23.68|23.87|23.67|23.96|23.76|23.84|23.64|187
1644352500000|2022-02-08 20:35:00|23.86|23.66|24.01|23.81|24.08|23.88|23.84|23.64|232
1644352800000|2022-02-08 20:40:00|24.02|23.82|23.99|23.79|24.06|23.86|23.97|23.77|132
1644353100000|2022-02-08 20:45:00|23.98|23.78|24.17|23.97|24.17|23.97|23.94|23.74|214
1644353400000|2022-02-08 20:50:00|24.16|23.96|24.18|23.98|24.19|23.99|24.06|23.86|177
1644353700000|2022-02-08 20:55:00|24.17|23.97|24.18|23.98|24.2|24|24.11|23.91|175
1644354000000|2022-02-08 21:00:00|24.17|23.97|24.19|23.99|24.3|24.1|24.14|23.94|188
1644354300000|2022-02-08 21:05:00|24.18|23.98|24.08|23.88|24.2|24|24.07|23.87|145
1644354600000|2022-02-08 21:10:00|24.07|23.87|23.99|23.79|24.08|23.88|23.96|23.76|191
1644354900000|2022-02-08 21:15:00|24|23.8|24.09|23.89|24.1|23.9|23.98|23.78|138
1644355200000|2022-02-08 21:20:00|24.08|23.88|24.12|23.92|24.14|23.94|24.07|23.87|113
1644355500000|2022-02-08 21:25:00|24.11|23.91|24.13|23.93|24.15|23.95|24.03|23.83|171
1644355800000|2022-02-08 21:30:00|24.12|23.92|24.16|23.96|24.2|24|24.08|23.88|191
1644356100000|2022-02-08 21:35:00|24.15|23.95|24.1|23.9|24.16|23.96|24.06|23.86|143
1644356400000|2022-02-08 21:40:00|24.09|23.89|24.11|23.91|24.15|23.95|24.07|23.87|140
1644356700000|2022-02-08 21:45:00|24.12|23.92|24|23.8|24.12|23.92|23.99|23.79|118
1644357000000|2022-02-08 21:50:00|24.01|23.81|24.01|23.81|24.03|23.83|23.97|23.77|109
1644357300000|2022-02-08 21:55:00|24.02|23.82|23.98|23.78|24.03|23.83|23.98|23.78|95
1644357600000|2022-02-08 22:00:00|23.97|23.77|23.93|23.73|24.07|23.87|23.91|23.71|75
1644357900000|2022-02-08 22:05:00|23.94|23.74|23.97|23.77|23.97|23.77|23.91|23.71|48
1644358200000|2022-02-08 22:10:00|23.99|23.79|23.91|23.71|24|23.8|23.89|23.69|131
1644358500000|2022-02-08 22:15:00|23.92|23.72|23.88|23.68|23.92|23.72|23.82|23.62|137
1644358800000|2022-02-08 22:20:00|23.89|23.69|23.89|23.69|23.92|23.72|23.87|23.67|73
1644359100000|2022-02-08 22:25:00|23.9|23.7|23.85|23.65|23.9|23.7|23.85|23.65|73
1644359400000|2022-02-08 22:30:00|23.86|23.66|23.77|23.57|23.86|23.66|23.77|23.57|64
1644359700000|2022-02-08 22:35:00|23.78|23.58|23.83|23.63|23.87|23.67|23.77|23.57|90
1644360000000|2022-02-08 22:40:00|23.82|23.62|23.82|23.62|23.84|23.64|23.79|23.59|117
1644360300000|2022-02-08 22:45:00|23.83|23.63|23.85|23.65|23.85|23.65|23.8|23.6|67
1644360600000|2022-02-08 22:50:00|23.86|23.66|23.94|23.74|23.94|23.74|23.85|23.65|113
1644360900000|2022-02-08 22:55:00|23.93|23.73|23.99|23.79|24.01|23.81|23.92|23.72|86
1644361200000|2022-02-08 23:00:00|24|23.8|24.12|23.92|24.13|23.93|23.98|23.78|155
1644361500000|2022-02-08 23:05:00|24.11|23.91|24.34|24.14|24.55|24.35|24.11|23.91|218
1644361800000|2022-02-08 23:10:00|24.35|24.15|24.41|24.21|24.5|24.3|24.27|24.07|217
1644362100000|2022-02-08 23:15:00|24.4|24.2|24.5|24.3|24.58|24.38|24.39|24.19|189
1644362400000|2022-02-08 23:20:00|24.51|24.31|24.46|24.26|24.51|24.31|24.29|24.09|212
1644362700000|2022-02-08 23:25:00|24.47|24.27|24.43|24.23|24.55|24.35|24.43|24.23|164
1644363000000|2022-02-08 23:30:00|24.44|24.24|24.39|24.19|24.48|24.28|24.37|24.17|155
1644363300000|2022-02-08 23:35:00|24.4|24.2|24.43|24.23|24.56|24.36|24.37|24.17|118
1644363600000|2022-02-08 23:40:00|24.42|24.22|24.44|24.24|24.46|24.26|24.4|24.2|159
1644363900000|2022-02-08 23:45:00|24.45|24.25|24.36|24.16|24.45|24.25|24.35|24.15|131
1644364200000|2022-02-08 23:50:00|24.37|24.17|24.36|24.16|24.39|24.19|24.34|24.14|97
1644364500000|2022-02-08 23:55:00|24.37|24.17|24.32|24.12|24.38|24.18|24.28|24.08|123
1644364800000|2022-02-09 00:00:00|24.33|24.13|24.32|24.12|24.45|24.25|24.28|24.08|213
1644365100000|2022-02-09 00:05:00|24.31|24.11|24.31|24.11|24.35|24.15|24.29|24.09|127
1644365400000|2022-02-09 00:10:00|24.3|24.1|24.29|24.09|24.32|24.12|24.25|24.05|130
1644365700000|2022-02-09 00:15:00|24.28|24.08|24.24|24.04|24.3|24.1|24.22|24.02|192
1644366000000|2022-02-09 00:20:00|24.23|24.03|24.23|24.03|24.25|24.05|24.19|23.99|121
1644366300000|2022-02-09 00:25:00|24.22|24.02|24.08|23.88|24.25|24.05|24.06|23.86|140
1644366600000|2022-02-09 00:30:00|24.07|23.87|24.05|23.85|24.12|23.92|24.03|23.83|106
1644366900000|2022-02-09 00:35:00|24.04|23.84|24.02|23.82|24.09|23.89|24|23.8|155
1644367200000|2022-02-09 00:40:00|24.01|23.81|24.12|23.92|24.18|23.98|24.01|23.81|108
1644367500000|2022-02-09 00:45:00|24.13|23.93|24.18|23.98|24.19|23.99|24.1|23.9|111
1644367800000|2022-02-09 00:50:00|24.17|23.97|24.2|24|24.23|24.03|24.17|23.97|113
1644368100000|2022-02-09 00:55:00|24.19|23.99|24.21|24.01|24.22|24.02|24.12|23.92|128
1644368400000|2022-02-09 01:00:00|24.2|24|24.14|23.94|24.21|24.01|24.14|23.94|109
1644368700000|2022-02-09 01:05:00|24.15|23.95|24.1|23.9|24.2|24|24.09|23.89|76
1644369000000|2022-02-09 01:10:00|24.09|23.89|24.11|23.91|24.15|23.95|24.07|23.87|121
1644369300000|2022-02-09 01:15:00|24.12|23.92|24.06|23.86|24.12|23.92|24.05|23.85|82
1644369600000|2022-02-09 01:20:00|24.05|23.85|24.04|23.84|24.13|23.93|24.02|23.82|85
1644369900000|2022-02-09 01:25:00|24.05|23.85|24.07|23.87|24.1|23.9|24.04|23.84|94
1644370200000|2022-02-09 01:30:00|24.06|23.86|24.11|23.91|24.15|23.95|24.05|23.85|108
1644370500000|2022-02-09 01:35:00|24.12|23.92|24.12|23.92|24.14|23.94|24.01|23.81|123
1644370800000|2022-02-09 01:40:00|24.13|23.93|24.19|23.99|24.2|24|24.12|23.92|125
1644371100000|2022-02-09 01:45:00|24.2|24|24.34|24.14|24.35|24.15|24.19|23.99|159
1644371400000|2022-02-09 01:50:00|24.35|24.15|24.28|24.08|24.51|24.31|24.26|24.06|190
1644371700000|2022-02-09 01:55:00|24.29|24.09|24.14|23.94|24.32|24.12|24.13|23.93|157
1644372000000|2022-02-09 02:00:00|24.15|23.95|23.96|23.76|24.19|23.99|23.95|23.75|180
1644372300000|2022-02-09 02:05:00|23.95|23.75|23.69|23.49|23.98|23.78|23.69|23.49|171
1644372600000|2022-02-09 02:10:00|23.7|23.5|23.61|23.41|23.72|23.52|23.58|23.38|165
1644372900000|2022-02-09 02:15:00|23.6|23.4|23.7|23.5|23.76|23.56|23.58|23.38|179
1644373200000|2022-02-09 02:20:00|23.69|23.49|23.64|23.44|23.79|23.59|23.64|23.44|124
1644373500000|2022-02-09 02:25:00|23.65|23.45|23.7|23.5|23.74|23.54|23.64|23.44|104
1644373800000|2022-02-09 02:30:00|23.68|23.48|23.61|23.41|23.71|23.51|23.6|23.4|132
1644374100000|2022-02-09 02:35:00|23.62|23.42|23.68|23.48|23.73|23.53|23.61|23.41|106
1644374400000|2022-02-09 02:40:00|23.67|23.47|23.71|23.51|23.73|23.53|23.66|23.46|111
1644374700000|2022-02-09 02:45:00|23.7|23.5|23.72|23.52|23.8|23.6|23.68|23.48|119
1644375000000|2022-02-09 02:50:00|23.71|23.51|23.8|23.6|23.8|23.6|23.71|23.51|64
1644375300000|2022-02-09 02:55:00|23.79|23.59|23.71|23.51|23.84|23.64|23.68|23.48|109
1644375600000|2022-02-09 03:00:00|23.7|23.5|23.83|23.63|23.85|23.65|23.68|23.48|143
1644375900000|2022-02-09 03:05:00|23.84|23.64|23.72|23.52|23.89|23.69|23.72|23.52|143
1644376200000|2022-02-09 03:10:00|23.73|23.53|23.71|23.51|23.74|23.54|23.67|23.47|121
1644376500000|2022-02-09 03:15:00|23.7|23.5|23.78|23.58|23.8|23.6|23.7|23.5|104
1644376800000|2022-02-09 03:20:00|23.79|23.59|23.82|23.62|23.83|23.63|23.75|23.55|91
1644377100000|2022-02-09 03:25:00|23.83|23.63|23.87|23.67|23.88|23.68|23.82|23.62|87
1644377400000|2022-02-09 03:30:00|23.86|23.66|23.84|23.64|23.9|23.7|23.84|23.64|109
1644377700000|2022-02-09 03:35:00|23.85|23.65|23.89|23.69|23.9|23.7|23.82|23.62|111
1644378000000|2022-02-09 03:40:00|23.9|23.7|23.86|23.66|23.93|23.73|23.86|23.66|113
1644378300000|2022-02-09 03:45:00|23.87|23.67|23.82|23.62|23.87|23.67|23.81|23.61|74
1644378600000|2022-02-09 03:50:00|23.83|23.63|23.79|23.59|23.86|23.66|23.78|23.58|99
1644378900000|2022-02-09 03:55:00|23.8|23.6|23.83|23.63|23.84|23.64|23.79|23.59|131
1644379200000|2022-02-09 04:00:00|23.82|23.62|23.85|23.65|23.86|23.66|23.78|23.58|120
1644379500000|2022-02-09 04:05:00|23.84|23.64|23.9|23.7|23.91|23.71|23.84|23.64|73
1644379800000|2022-02-09 04:10:00|23.91|23.71|23.92|23.72|23.92|23.72|23.87|23.67|92
1644380100000|2022-02-09 04:15:00|23.93|23.73|23.9|23.7|23.95|23.75|23.9|23.7|74
1644380400000|2022-02-09 04:20:00|23.89|23.69|23.88|23.68|23.89|23.69|23.85|23.65|90
1644380700000|2022-02-09 04:25:00|23.87|23.67|23.86|23.66|23.89|23.69|23.85|23.65|68
1644381000000|2022-02-09 04:30:00|23.87|23.67|23.83|23.63|23.89|23.69|23.81|23.61|93
1644381300000|2022-02-09 04:35:00|23.84|23.64|23.88|23.68|23.89|23.69|23.83|23.63|85
1644381600000|2022-02-09 04:40:00|23.87|23.67|23.72|23.52|23.91|23.71|23.71|23.51|122
1644381900000|2022-02-09 04:45:00|23.73|23.53|23.86|23.66|23.88|23.68|23.71|23.51|129
1644382200000|2022-02-09 04:50:00|23.87|23.67|23.84|23.64|23.88|23.68|23.82|23.62|66
1644382500000|2022-02-09 04:55:00|23.85|23.65|23.8|23.6|23.85|23.65|23.79|23.59|56
1644382800000|2022-02-09 05:00:00|23.79|23.59|23.67|23.47|23.84|23.64|23.66|23.46|109
1644383100000|2022-02-09 05:05:00|23.66|23.46|23.66|23.46|23.73|23.53|23.66|23.46|108
1644383400000|2022-02-09 05:10:00|23.65|23.45|23.65|23.45|23.67|23.47|23.59|23.39|128
1644383700000|2022-02-09 05:15:00|23.66|23.46|23.55|23.35|23.69|23.49|23.55|23.35|93
1644384000000|2022-02-09 05:20:00|23.56|23.36|23.67|23.47|23.69|23.49|23.53|23.33|106
1644384300000|2022-02-09 05:25:00|23.68|23.48|23.7|23.5|23.73|23.53|23.64|23.44|111
1644384600000|2022-02-09 05:30:00|23.69|23.49|23.78|23.58|23.78|23.58|23.69|23.49|101
1644384900000|2022-02-09 05:35:00|23.77|23.57|23.84|23.64|23.85|23.65|23.77|23.57|125
1644385200000|2022-02-09 05:40:00|23.83|23.63|23.91|23.71|23.92|23.72|23.79|23.59|123
1644385500000|2022-02-09 05:45:00|23.92|23.72|23.85|23.65|23.96|23.76|23.84|23.64|169
1644385800000|2022-02-09 05:50:00|23.84|23.64|23.86|23.66|23.91|23.71|23.82|23.62|148
1644386100000|2022-02-09 05:55:00|23.87|23.67|23.86|23.66|23.89|23.69|23.84|23.64|135
1644386400000|2022-02-09 06:00:00|23.85|23.65|23.89|23.69|23.91|23.71|23.8|23.6|99
1644386700000|2022-02-09 06:05:00|23.9|23.7|23.91|23.71|23.92|23.72|23.86|23.66|94
1644387000000|2022-02-09 06:10:00|23.92|23.72|23.85|23.65|23.93|23.73|23.85|23.65|86
1644387300000|2022-02-09 06:15:00|23.86|23.66|23.92|23.72|23.94|23.74|23.83|23.63|84
1644387600000|2022-02-09 06:20:00|23.93|23.73|23.94|23.74|23.94|23.74|23.9|23.7|80
1644387900000|2022-02-09 06:25:00|23.93|23.73|23.99|23.79|24.01|23.81|23.92|23.72|118
1644388200000|2022-02-09 06:30:00|23.98|23.78|23.99|23.79|24.01|23.81|23.97|23.77|74
1644388500000|2022-02-09 06:35:00|24|23.8|23.99|23.79|24|23.8|23.96|23.76|105
1644388800000|2022-02-09 06:40:00|23.98|23.78|24.04|23.84|24.06|23.86|23.98|23.78|92
1644389100000|2022-02-09 06:45:00|24.05|23.85|24.01|23.81|24.06|23.86|24|23.8|97
1644389400000|2022-02-09 06:50:00|24.02|23.82|24.03|23.83|24.03|23.83|24|23.8|50
1644389700000|2022-02-09 06:55:00|24.02|23.82|24.01|23.81|24.05|23.85|24|23.8|72
1644390000000|2022-02-09 07:00:00|24|23.8|23.97|23.77|24.05|23.85|23.96|23.76|104
1644390300000|2022-02-09 07:05:00|23.96|23.76|23.98|23.78|24|23.8|23.96|23.76|55
1644390600000|2022-02-09 07:10:00|23.97|23.77|24.02|23.82|24.04|23.84|23.97|23.77|99
1644390900000|2022-02-09 07:15:00|24.01|23.81|23.95|23.75|24.02|23.82|23.94|23.74|98
1644391200000|2022-02-09 07:20:00|23.94|23.74|23.9|23.7|23.95|23.75|23.87|23.67|83
1644391500000|2022-02-09 07:25:00|23.91|23.71|23.92|23.72|23.94|23.74|23.9|23.7|90
1644391800000|2022-02-09 07:30:00|23.91|23.71|23.89|23.69|23.94|23.74|23.84|23.64|89
1644392100000|2022-02-09 07:35:00|23.9|23.7|23.92|23.72|23.94|23.74|23.85|23.65|100
1644392400000|2022-02-09 07:40:00|23.91|23.71|23.91|23.71|23.95|23.75|23.87|23.67|65
1644392700000|2022-02-09 07:45:00|23.92|23.72|23.96|23.76|23.98|23.78|23.91|23.71|53
1644393000000|2022-02-09 07:50:00|23.95|23.75|23.99|23.79|23.99|23.79|23.95|23.75|45
1644393300000|2022-02-09 07:55:00|24|23.8|24.03|23.83|24.1|23.9|24|23.8|115
1644393600000|2022-02-09 08:00:00|24.04|23.84|23.99|23.79|24.08|23.88|23.99|23.79|106
1644393900000|2022-02-09 08:05:00|23.98|23.78|23.96|23.76|24|23.8|23.96|23.76|101
1644394200000|2022-02-09 08:10:00|23.97|23.77|23.96|23.76|23.98|23.78|23.93|23.73|112
1644394500000|2022-02-09 08:15:00|23.95|23.75|23.79|23.59|24.01|23.81|23.78|23.58|119
1644394800000|2022-02-09 08:20:00|23.8|23.6|23.71|23.51|23.82|23.62|23.69|23.49|121
1644395100000|2022-02-09 08:25:00|23.7|23.5|23.76|23.56|23.76|23.56|23.69|23.49|125
1644395400000|2022-02-09 08:30:00|23.75|23.55|23.68|23.48|23.77|23.57|23.6|23.4|130
1644395700000|2022-02-09 08:35:00|23.67|23.47|23.71|23.51|23.72|23.52|23.67|23.47|71
1644396000000|2022-02-09 08:40:00|23.72|23.52|23.7|23.5|23.72|23.52|23.64|23.44|79
1644396300000|2022-02-09 08:45:00|23.69|23.49|23.77|23.57|23.77|23.57|23.68|23.48|110
1644396600000|2022-02-09 08:50:00|23.78|23.58|23.75|23.55|23.79|23.59|23.74|23.54|100
1644396900000|2022-02-09 08:55:00|23.74|23.54|23.73|23.53|23.78|23.58|23.71|23.51|48
1644397200000|2022-02-09 09:00:00|23.72|23.52|23.85|23.65|23.89|23.69|23.72|23.52|114
1644397500000|2022-02-09 09:05:00|23.84|23.64|23.91|23.71|23.92|23.72|23.84|23.64|101
1644397800000|2022-02-09 09:10:00|23.92|23.72|23.88|23.68|23.93|23.73|23.84|23.64|97
1644398100000|2022-02-09 09:15:00|23.89|23.69|23.9|23.7|23.94|23.74|23.88|23.68|90
1644398400000|2022-02-09 09:20:00|23.89|23.69|23.92|23.72|23.92|23.72|23.87|23.67|127
1644398700000|2022-02-09 09:25:00|23.93|23.73|23.94|23.74|23.95|23.75|23.89|23.69|114
1644399000000|2022-02-09 09:30:00|23.93|23.73|23.9|23.7|23.98|23.78|23.9|23.7|116
1644399300000|2022-02-09 09:35:00|23.89|23.69|23.82|23.62|23.91|23.71|23.81|23.61|116
1644399600000|2022-02-09 09:40:00|23.83|23.63|23.91|23.71|23.92|23.72|23.83|23.63|101
1644399900000|2022-02-09 09:45:00|23.9|23.7|23.91|23.71|23.96|23.76|23.9|23.7|71
1644400200000|2022-02-09 09:50:00|23.9|23.7|23.82|23.62|23.9|23.7|23.8|23.6|93
1644400500000|2022-02-09 09:55:00|23.83|23.63|23.76|23.56|23.84|23.64|23.75|23.55|86
1644400800000|2022-02-09 10:00:00|23.77|23.57|23.76|23.56|23.81|23.61|23.76|23.56|94
1644401100000|2022-02-09 10:05:00|23.75|23.55|23.88|23.68|23.89|23.69|23.75|23.55|116
1644401400000|2022-02-09 10:10:00|23.89|23.69|23.89|23.69|23.91|23.71|23.86|23.66|130
1644401700000|2022-02-09 10:15:00|23.9|23.7|23.9|23.7|23.91|23.71|23.87|23.67|104
1644402000000|2022-02-09 10:20:00|23.91|23.71|23.91|23.71|23.92|23.72|23.88|23.68|75
1644402300000|2022-02-09 10:25:00|23.9|23.7|23.91|23.71|23.96|23.76|23.9|23.7|104
1644402600000|2022-02-09 10:30:00|23.9|23.7|23.84|23.64|23.93|23.73|23.83|23.63|97
1644402900000|2022-02-09 10:35:00|23.83|23.63|23.88|23.68|23.89|23.69|23.83|23.63|80
1644403200000|2022-02-09 10:40:00|23.89|23.69|23.84|23.64|23.89|23.69|23.83|23.63|89
1644403500000|2022-02-09 10:45:00|23.85|23.65|23.82|23.62|23.85|23.65|23.8|23.6|110
1644403800000|2022-02-09 10:50:00|23.81|23.61|23.85|23.65|23.86|23.66|23.8|23.6|69
1644404100000|2022-02-09 10:55:00|23.84|23.64|23.92|23.72|23.92|23.72|23.82|23.62|90
1644404400000|2022-02-09 11:00:00|23.91|23.71|23.96|23.76|24|23.8|23.88|23.68|98
1644404700000|2022-02-09 11:05:00|23.97|23.77|23.84|23.64|23.98|23.78|23.83|23.63|140
1644405000000|2022-02-09 11:10:00|23.85|23.65|23.9|23.7|23.93|23.73|23.85|23.65|96
1644405300000|2022-02-09 11:15:00|23.89|23.69|23.93|23.73|23.94|23.74|23.88|23.68|71
1644405600000|2022-02-09 11:20:00|23.94|23.74|23.89|23.69|23.96|23.76|23.88|23.68|92
1644405900000|2022-02-09 11:25:00|23.88|23.68|23.94|23.74|23.95|23.75|23.87|23.67|89
1644406200000|2022-02-09 11:30:00|23.95|23.75|23.96|23.76|23.97|23.77|23.92|23.72|120
1644406500000|2022-02-09 11:35:00|23.95|23.75|23.95|23.75|23.98|23.78|23.94|23.74|129
1644406800000|2022-02-09 11:40:00|23.94|23.74|23.91|23.71|23.96|23.76|23.9|23.7|62
1644407100000|2022-02-09 11:45:00|23.9|23.7|23.96|23.76|23.98|23.78|23.9|23.7|107
1644407400000|2022-02-09 11:50:00|23.95|23.75|23.95|23.75|23.98|23.78|23.93|23.73|101
1644407700000|2022-02-09 11:55:00|23.94|23.74|23.92|23.72|23.95|23.75|23.9|23.7|103
1644408000000|2022-02-09 12:00:00|23.91|23.71|23.97|23.77|23.98|23.78|23.91|23.71|105
1644408300000|2022-02-09 12:05:00|23.98|23.78|23.93|23.73|23.99|23.79|23.87|23.67|122
1644408600000|2022-02-09 12:10:00|23.92|23.72|23.98|23.78|23.99|23.79|23.91|23.71|121
1644408900000|2022-02-09 12:15:00|23.97|23.77|24.09|23.89|24.13|23.93|23.94|23.74|137
1644409200000|2022-02-09 12:20:00|24.08|23.88|24.06|23.86|24.1|23.9|24.05|23.85|115
1644409500000|2022-02-09 12:25:00|24.07|23.87|24.07|23.87|24.09|23.89|24.04|23.84|142
1644409800000|2022-02-09 12:30:00|24.06|23.86|24.16|23.96|24.18|23.98|24.05|23.85|141
1644410100000|2022-02-09 12:35:00|24.17|23.97|24.23|24.03|24.26|24.06|24.16|23.96|190
1644410400000|2022-02-09 12:40:00|24.24|24.04|24.36|24.16|24.36|24.16|24.22|24.02|196
1644410700000|2022-02-09 12:45:00|24.35|24.15|24.29|24.09|24.39|24.19|24.27|24.07|212
1644411000000|2022-02-09 12:50:00|24.28|24.08|24.27|24.07|24.35|24.15|24.24|24.04|127
1644411300000|2022-02-09 12:55:00|24.28|24.08|24.24|24.04|24.28|24.08|24.22|24.02|164
1644411600000|2022-02-09 13:00:00|24.25|24.05|24.26|24.06|24.27|24.07|24.17|23.97|113
1644411900000|2022-02-09 13:05:00|24.25|24.05|24.32|24.12|24.35|24.15|24.25|24.05|141
1644412200000|2022-02-09 13:10:00|24.31|24.11|24.4|24.2|24.5|24.3|24.3|24.1|202
1644412500000|2022-02-09 13:15:00|24.39|24.19|24.37|24.17|24.46|24.26|24.33|24.13|173
1644412800000|2022-02-09 13:20:00|24.36|24.16|24.42|24.22|24.42|24.22|24.36|24.16|171
1644413100000|2022-02-09 13:25:00|24.43|24.23|24.42|24.22|24.43|24.23|24.38|24.18|144
1644413400000|2022-02-09 13:30:00|24.43|24.23|24.38|24.18|24.46|24.26|24.35|24.15|166
1644413700000|2022-02-09 13:35:00|24.39|24.19|24.42|24.22|24.43|24.23|24.38|24.18|144
1644414000000|2022-02-09 13:40:00|24.43|24.23|24.46|24.26|24.47|24.27|24.38|24.18|167
1644414300000|2022-02-09 13:45:00|24.47|24.27|24.43|24.23|24.47|24.27|24.42|24.22|130
1644414600000|2022-02-09 13:50:00|24.42|24.22|24.41|24.21|24.44|24.24|24.39|24.19|129
1644414900000|2022-02-09 13:55:00|24.42|24.22|24.29|24.09|24.43|24.23|24.2|24|198
1644415200000|2022-02-09 14:00:00|24.28|24.08|24.26|24.06|24.35|24.15|24.18|23.98|113
1644415500000|2022-02-09 14:05:00|24.27|24.07|24.33|24.13|24.33|24.13|24.2|24|164
1644415800000|2022-02-09 14:10:00|24.32|24.12|24.31|24.11|24.38|24.18|24.3|24.1|117
1644416100000|2022-02-09 14:15:00|24.32|24.12|24.29|24.09|24.36|24.16|24.28|24.08|150
1644416400000|2022-02-09 14:20:00|24.28|24.08|24.32|24.12|24.36|24.16|24.28|24.08|103
1644416700000|2022-02-09 14:25:00|24.31|24.11|24.34|24.14|24.38|24.18|24.31|24.11|152
1644417000000|2022-02-09 14:30:00|24.33|24.13|24.41|24.21|24.44|24.24|24.31|24.11|209
1644417300000|2022-02-09 14:35:00|24.4|24.2|24.4|24.2|24.46|24.26|24.36|24.16|174
1644417600000|2022-02-09 14:40:00|24.39|24.19|24.39|24.19|24.45|24.25|24.36|24.16|177
1644417900000|2022-02-09 14:45:00|24.38|24.18|24.42|24.22|24.44|24.24|24.37|24.17|173
1644418200000|2022-02-09 14:50:00|24.43|24.23|24.31|24.11|24.44|24.24|24.29|24.09|107
1644418500000|2022-02-09 14:55:00|24.3|24.1|24.32|24.12|24.34|24.14|24.29|24.09|149
1644418800000|2022-02-09 15:00:00|24.31|24.11|24.31|24.11|24.38|24.18|24.31|24.11|220
1644419100000|2022-02-09 15:05:00|24.32|24.12|24.41|24.21|24.42|24.22|24.28|24.08|185
1644419400000|2022-02-09 15:10:00|24.4|24.2|24.27|24.07|24.44|24.24|24.26|24.06|178
1644419700000|2022-02-09 15:15:00|24.28|24.08|24.24|24.04|24.3|24.1|24.21|24.01|225
1644420000000|2022-02-09 15:20:00|24.25|24.05|24.24|24.04|24.27|24.07|24.23|24.03|129
1644420300000|2022-02-09 15:25:00|24.23|24.03|24.27|24.07|24.3|24.1|24.23|24.03|119
1644420600000|2022-02-09 15:30:00|24.28|24.08|24.31|24.11|24.33|24.13|24.27|24.07|88
1644420900000|2022-02-09 15:35:00|24.3|24.1|24.21|24.01|24.31|24.11|24.18|23.98|131
1644421200000|2022-02-09 15:40:00|24.2|24|24.19|23.99|24.24|24.04|24.18|23.98|111
1644421500000|2022-02-09 15:45:00|24.2|24|24.22|24.02|24.25|24.05|24.18|23.98|159
1644421800000|2022-02-09 15:50:00|24.23|24.03|24.21|24.01|24.27|24.07|24.2|24|118
1644422100000|2022-02-09 15:55:00|24.22|24.02|24.26|24.06|24.27|24.07|24.21|24.01|95
1644422400000|2022-02-09 16:00:00|24.27|24.07|24.33|24.13|24.33|24.13|24.14|23.94|160
1644422700000|2022-02-09 16:05:00|24.34|24.14|24.3|24.1|24.34|24.14|24.27|24.07|152
1644423000000|2022-02-09 16:10:00|24.29|24.09|24.22|24.02|24.31|24.11|24.2|24|159
1644423300000|2022-02-09 16:15:00|24.23|24.03|24.23|24.03|24.25|24.05|24.2|24|124
1644423600000|2022-02-09 16:20:00|24.24|24.04|24.27|24.07|24.3|24.1|24.23|24.03|88
1644423900000|2022-02-09 16:25:00|24.26|24.06|24.35|24.15|24.4|24.2|24.26|24.06|128
1644424200000|2022-02-09 16:30:00|24.36|24.16|24.38|24.18|24.39|24.19|24.28|24.08|125
1644424500000|2022-02-09 16:35:00|24.39|24.19|24.38|24.18|24.4|24.2|24.35|24.15|128
1644424800000|2022-02-09 16:40:00|24.39|24.19|24.38|24.18|24.39|24.19|24.36|24.16|119
1644425100000|2022-02-09 16:45:00|24.39|24.19|24.41|24.21|24.44|24.24|24.38|24.18|134
1644425400000|2022-02-09 16:50:00|24.4|24.2|24.31|24.11|24.41|24.21|24.3|24.1|147
1644425700000|2022-02-09 16:55:00|24.3|24.1|24.28|24.08|24.33|24.13|24.27|24.07|95
1644426000000|2022-02-09 17:00:00|24.27|24.07|24.26|24.06|24.28|24.08|24.25|24.05|89
1644426300000|2022-02-09 17:05:00|24.25|24.05|24.13|23.93|24.28|24.08|24.12|23.92|143
1644426600000|2022-02-09 17:10:00|24.14|23.94|24.19|23.99|24.19|23.99|24.12|23.92|137
1644426900000|2022-02-09 17:15:00|24.2|24|24.23|24.03|24.24|24.04|24.15|23.95|126
1644427200000|2022-02-09 17:20:00|24.22|24.02|24.17|23.97|24.23|24.03|24.15|23.95|81
1644427500000|2022-02-09 17:25:00|24.16|23.96|24.16|23.96|24.19|23.99|24.15|23.95|105
1644427800000|2022-02-09 17:30:00|24.15|23.95|24.17|23.97|24.17|23.97|24.11|23.91|114
1644428100000|2022-02-09 17:35:00|24.18|23.98|24.27|24.07|24.28|24.08|24.16|23.96|144
1644428400000|2022-02-09 17:40:00|24.28|24.08|24.26|24.06|24.3|24.1|24.25|24.05|124
1644428700000|2022-02-09 17:45:00|24.25|24.05|24.3|24.1|24.3|24.1|24.23|24.03|98
1644429000000|2022-02-09 17:50:00|24.29|24.09|24.19|23.99|24.31|24.11|24.18|23.98|149
1644429300000|2022-02-09 17:55:00|24.21|24.01|24.2|24|24.22|24.02|24.17|23.97|115
1644429600000|2022-02-09 18:00:00|24.19|23.99|24.2|24|24.24|24.04|24.18|23.98|143
1644429900000|2022-02-09 18:05:00|24.21|24.01|24.14|23.94|24.21|24.01|24.11|23.91|78
1644430200000|2022-02-09 18:10:00|24.15|23.95|24.1|23.9|24.15|23.95|24.1|23.9|96
1644430500000|2022-02-09 18:15:00|24.11|23.91|24.15|23.95|24.16|23.96|24.11|23.91|115
1644430800000|2022-02-09 18:20:00|24.14|23.94|24.05|23.85|24.15|23.95|24.05|23.85|72
1644431100000|2022-02-09 18:25:00|24.06|23.86|24.08|23.88|24.08|23.88|24.04|23.84|93
1644431400000|2022-02-09 18:30:00|24.07|23.87|24.03|23.83|24.09|23.89|24.02|23.82|113
1644431700000|2022-02-09 18:35:00|24.02|23.82|24.03|23.83|24.08|23.88|24.02|23.82|101
1644432000000|2022-02-09 18:40:00|24.02|23.82|24.09|23.89|24.09|23.89|24.02|23.82|124
1644432300000|2022-02-09 18:45:00|24.11|23.91|24.17|23.97|24.17|23.97|24.06|23.86|153
1644432600000|2022-02-09 18:50:00|24.16|23.96|24.12|23.92|24.16|23.96|24.09|23.89|111
1644432900000|2022-02-09 18:55:00|24.13|23.93|24.19|23.99|24.2|24|24.12|23.92|123
1644433200000|2022-02-09 19:00:00|24.2|24|24.28|24.08|24.32|24.12|24.16|23.96|208
1644433500000|2022-02-09 19:05:00|24.27|24.07|24.28|24.08|24.36|24.16|24.27|24.07|200
1644433800000|2022-02-09 19:10:00|24.29|24.09|24.27|24.07|24.29|24.09|24.2|24|170
1644434100000|2022-02-09 19:15:00|24.26|24.06|24.23|24.03|24.27|24.07|24.2|24|129
1644434400000|2022-02-09 19:20:00|24.22|24.02|24.27|24.07|24.28|24.08|24.22|24.02|116
1644434700000|2022-02-09 19:25:00|24.28|24.08|24.33|24.13|24.33|24.13|24.23|24.03|124
1644435000000|2022-02-09 19:30:00|24.32|24.12|24.27|24.07|24.33|24.13|24.27|24.07|166
1644435300000|2022-02-09 19:35:00|24.26|24.06|24.31|24.11|24.34|24.14|24.24|24.04|192
1644435600000|2022-02-09 19:40:00|24.3|24.1|24.31|24.11|24.32|24.12|24.28|24.08|104
1644435900000|2022-02-09 19:45:00|24.32|24.12|24.34|24.14|24.35|24.15|24.27|24.07|132
1644436200000|2022-02-09 19:50:00|24.33|24.13|24.31|24.11|24.37|24.17|24.3|24.1|166
1644436500000|2022-02-09 19:55:00|24.32|24.12|24.25|24.05|24.32|24.12|24.24|24.04|155
1644436800000|2022-02-09 20:00:00|24.27|24.07|24.29|24.09|24.34|24.14|24.25|24.05|102
1644437100000|2022-02-09 20:05:00|24.28|24.08|24.35|24.15|24.37|24.17|24.26|24.06|167
1644437400000|2022-02-09 20:10:00|24.34|24.14|24.29|24.09|24.36|24.16|24.28|24.08|88
1644437700000|2022-02-09 20:15:00|24.28|24.08|24.26|24.06|24.3|24.1|24.24|24.04|118
1644438000000|2022-02-09 20:20:00|24.27|24.07|24.35|24.15|24.36|24.16|24.25|24.05|148
1644438300000|2022-02-09 20:25:00|24.36|24.16|24.37|24.17|24.37|24.17|24.32|24.12|102
1644438600000|2022-02-09 20:30:00|24.36|24.16|24.4|24.2|24.41|24.21|24.36|24.16|157
1644438900000|2022-02-09 20:35:00|24.41|24.21|24.4|24.2|24.44|24.24|24.39|24.19|126
1644439200000|2022-02-09 20:40:00|24.39|24.19|24.36|24.16|24.4|24.2|24.32|24.12|150
1644439500000|2022-02-09 20:45:00|24.37|24.17|24.38|24.18|24.41|24.21|24.36|24.16|111
1644439800000|2022-02-09 20:50:00|24.39|24.19|24.34|24.14|24.4|24.2|24.33|24.13|181
1644440100000|2022-02-09 20:55:00|24.33|24.13|24.35|24.15|24.37|24.17|24.32|24.12|114
1644440400000|2022-02-09 21:00:00|24.34|24.14|24.3|24.1|24.36|24.16|24.28|24.08|151
1644440700000|2022-02-09 21:05:00|24.29|24.09|24.34|24.14|24.35|24.15|24.29|24.09|113
1644441000000|2022-02-09 21:10:00|24.33|24.13|24.34|24.14|24.36|24.16|24.32|24.12|77
1644441300000|2022-02-09 21:15:00|24.33|24.13|24.31|24.11|24.34|24.14|24.3|24.1|37
1644441600000|2022-02-09 21:20:00|24.3|24.1|24.31|24.11|24.32|24.12|24.29|24.09|58
1644441900000|2022-02-09 21:25:00|24.32|24.12|24.31|24.11|24.33|24.13|24.29|24.09|52
1644442200000|2022-02-09 21:30:00|24.3|24.1|24.27|24.07|24.32|24.12|24.27|24.07|44
1644442500000|2022-02-09 21:35:00|24.28|24.08|24.3|24.1|24.31|24.11|24.27|24.07|73
1644442800000|2022-02-09 21:40:00|24.29|24.09|24.3|24.1|24.31|24.11|24.29|24.09|34
1644443100000|2022-02-09 21:45:00|24.29|24.09|24.31|24.11|24.32|24.12|24.29|24.09|69
1644443400000|2022-02-09 21:50:00|24.32|24.12|24.29|24.09|24.32|24.12|24.28|24.08|85
1644443700000|2022-02-09 21:55:00|24.28|24.08|24.25|24.05|24.31|24.11|24.24|24.04|75
1644444000000|2022-02-09 22:00:00|24.26|24.06|24.25|24.05|24.29|24.09|24.24|24.04|62
1644444300000|2022-02-09 22:05:00|24.26|24.06|24.28|24.08|24.29|24.09|24.25|24.05|31
1644444600000|2022-02-09 22:10:00|24.27|24.07|24.25|24.05|24.31|24.11|24.23|24.03|82
1644444900000|2022-02-09 22:15:00|24.24|24.04|24.24|24.04|24.27|24.07|24.23|24.03|53
1644445200000|2022-02-09 22:20:00|24.23|24.03|24.19|23.99|24.25|24.05|24.17|23.97|63
1644445500000|2022-02-09 22:25:00|24.2|24|24.17|23.97|24.23|24.03|24.16|23.96|53
1644445800000|2022-02-09 22:30:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|24
1644446100000|2022-02-09 22:35:00|24.16|23.96|24.17|23.97|24.17|23.97|24.16|23.96|28
1644446400000|2022-02-09 22:40:00|24.16|23.96|24.16|23.96|24.18|23.98|24.15|23.95|25
1644446700000|2022-02-09 22:45:00|24.15|23.95|24.14|23.94|24.16|23.96|24.13|23.93|18
1644447000000|2022-02-09 22:50:00|24.15|23.95|24.2|24|24.22|24.02|24.14|23.94|38
1644447300000|2022-02-09 22:55:00|24.19|23.99|24.19|23.99|24.21|24.01|24.17|23.97|45
1644447600000|2022-02-09 23:00:00|24.18|23.98|24.2|24|24.22|24.02|24.16|23.96|49
1644447900000|2022-02-09 23:05:00|24.21|24.01|24.21|24.01|24.23|24.03|24.2|24|117
1644448200000|2022-02-09 23:10:00|24.22|24.02|24.17|23.97|24.24|24.04|24.16|23.96|110
1644448500000|2022-02-09 23:15:00|24.16|23.96|24.14|23.94|24.17|23.97|24.12|23.92|73
1644448800000|2022-02-09 23:20:00|24.15|23.95|24.05|23.85|24.15|23.95|24.04|23.84|111
1644449100000|2022-02-09 23:25:00|24.06|23.86|24.08|23.88|24.08|23.88|24.03|23.83|97
1644449400000|2022-02-09 23:30:00|24.07|23.87|24.13|23.93|24.13|23.93|24.07|23.87|64
1644449700000|2022-02-09 23:35:00|24.12|23.92|24.06|23.86|24.13|23.93|24.03|23.83|113
1644450000000|2022-02-09 23:40:00|24.07|23.87|24.06|23.86|24.09|23.89|24.05|23.85|63
1644450300000|2022-02-09 23:45:00|24.07|23.87|24.08|23.88|24.11|23.91|24.02|23.82|81
1644450600000|2022-02-09 23:50:00|24.07|23.87|24.05|23.85|24.1|23.9|24.04|23.84|64
1644450900000|2022-02-09 23:55:00|24.04|23.84|23.97|23.77|24.04|23.84|23.89|23.69|200
1644451200000|2022-02-10 00:00:00|23.98|23.78|23.97|23.77|23.99|23.79|23.88|23.68|117
1644451500000|2022-02-10 00:05:00|23.96|23.76|23.91|23.71|23.96|23.76|23.88|23.68|64
1644451800000|2022-02-10 00:10:00|23.92|23.72|23.89|23.69|24|23.8|23.86|23.66|114
1644452100000|2022-02-10 00:15:00|23.88|23.68|23.88|23.68|23.92|23.72|23.82|23.62|125
1644452400000|2022-02-10 00:20:00|23.89|23.69|23.87|23.67|23.94|23.74|23.87|23.67|79
1644452700000|2022-02-10 00:25:00|23.86|23.66|23.94|23.74|23.94|23.74|23.85|23.65|97
1644453000000|2022-02-10 00:30:00|23.95|23.75|23.94|23.74|23.97|23.77|23.9|23.7|99
1644453300000|2022-02-10 00:35:00|23.93|23.73|23.96|23.76|23.96|23.76|23.9|23.7|79
1644453600000|2022-02-10 00:40:00|23.97|23.77|23.95|23.75|24.03|23.83|23.94|23.74|102
1644453900000|2022-02-10 00:45:00|23.96|23.76|24|23.8|24.01|23.81|23.91|23.71|66
1644454200000|2022-02-10 00:50:00|23.99|23.79|24|23.8|24.02|23.82|23.98|23.78|86
1644454500000|2022-02-10 00:55:00|24.01|23.81|24.03|23.83|24.07|23.87|23.99|23.79|99
1644454800000|2022-02-10 01:00:00|24.02|23.82|24.06|23.86|24.07|23.87|23.99|23.79|124
1644455100000|2022-02-10 01:05:00|24.07|23.87|24.07|23.87|24.07|23.87|24.03|23.83|99
1644455400000|2022-02-10 01:10:00|24.08|23.88|24.06|23.86|24.08|23.88|24.04|23.84|49
1644455700000|2022-02-10 01:15:00|24.07|23.87|24.05|23.85|24.07|23.87|24.03|23.83|69
1644456000000|2022-02-10 01:20:00|24.04|23.84|24.1|23.9|24.11|23.91|24.04|23.84|69
1644456300000|2022-02-10 01:25:00|24.09|23.89|24.04|23.84|24.12|23.92|24.03|23.83|90
1644456600000|2022-02-10 01:30:00|24.03|23.83|24.06|23.86|24.09|23.89|23.97|23.77|165
1644456900000|2022-02-10 01:35:00|24.07|23.87|24.07|23.87|24.09|23.89|24.05|23.85|69
1644457200000|2022-02-10 01:40:00|24.06|23.86|24.1|23.9|24.11|23.91|24.06|23.86|71
1644457500000|2022-02-10 01:45:00|24.11|23.91|24.1|23.9|24.13|23.93|24.09|23.89|36
1644457800000|2022-02-10 01:50:00|24.11|23.91|24.09|23.89|24.12|23.92|24.07|23.87|63
1644458100000|2022-02-10 01:55:00|24.1|23.9|24.12|23.92|24.12|23.92|24.09|23.89|81
1644458400000|2022-02-10 02:00:00|24.11|23.91|24.09|23.89|24.11|23.91|24.08|23.88|107
1644458700000|2022-02-10 02:05:00|24.08|23.88|24.18|23.98|24.2|24|24.06|23.86|113
1644459000000|2022-02-10 02:10:00|24.17|23.97|24.18|23.98|24.21|24.01|24.16|23.96|77
1644459300000|2022-02-10 02:15:00|24.17|23.97|24.17|23.97|24.18|23.98|24.14|23.94|45
1644459600000|2022-02-10 02:20:00|24.16|23.96|24.17|23.97|24.18|23.98|24.16|23.96|46
1644459900000|2022-02-10 02:25:00|24.18|23.98|24.17|23.97|24.18|23.98|24.15|23.95|71
1644460200000|2022-02-10 02:30:00|24.18|23.98|24.15|23.95|24.2|24|24.14|23.94|40
1644460500000|2022-02-10 02:35:00|24.14|23.94|24.13|23.93|24.15|23.95|24.12|23.92|50
1644460800000|2022-02-10 02:40:00|24.14|23.94|24.13|23.93|24.16|23.96|24.12|23.92|52
1644461100000|2022-02-10 02:45:00|24.12|23.92|23.98|23.78|24.16|23.96|23.97|23.77|121
1644461400000|2022-02-10 02:50:00|23.99|23.79|23.96|23.76|24.02|23.82|23.93|23.73|140
1644461700000|2022-02-10 02:55:00|23.95|23.75|23.76|23.56|23.98|23.78|23.75|23.55|156
1644462000000|2022-02-10 03:00:00|23.75|23.55|23.64|23.44|23.81|23.61|23.61|23.41|194
1644462300000|2022-02-10 03:05:00|23.65|23.45|23.64|23.44|23.67|23.47|23.61|23.41|105
1644462600000|2022-02-10 03:10:00|23.63|23.43|23.65|23.45|23.7|23.5|23.63|23.43|97
1644462900000|2022-02-10 03:15:00|23.66|23.46|23.7|23.5|23.71|23.51|23.64|23.44|126
1644463200000|2022-02-10 03:20:00|23.71|23.51|23.69|23.49|23.71|23.51|23.67|23.47|82
1644463500000|2022-02-10 03:25:00|23.68|23.48|23.68|23.48|23.7|23.5|23.65|23.45|83
1644463800000|2022-02-10 03:30:00|23.67|23.47|23.67|23.47|23.7|23.5|23.64|23.44|59
1644464100000|2022-02-10 03:35:00|23.68|23.48|23.68|23.48|23.69|23.49|23.66|23.46|69
1644464400000|2022-02-10 03:40:00|23.67|23.47|23.68|23.48|23.7|23.5|23.65|23.45|69
1644464700000|2022-02-10 03:45:00|23.67|23.47|23.63|23.43|23.68|23.48|23.62|23.42|65
1644465000000|2022-02-10 03:50:00|23.62|23.42|23.65|23.45|23.65|23.45|23.6|23.4|44
1644465300000|2022-02-10 03:55:00|23.64|23.44|23.64|23.44|23.65|23.45|23.62|23.42|93
1644465600000|2022-02-10 04:00:00|23.63|23.43|23.63|23.43|23.65|23.45|23.61|23.41|83
1644465900000|2022-02-10 04:05:00|23.62|23.42|23.67|23.47|23.68|23.48|23.62|23.42|65
1644466200000|2022-02-10 04:10:00|23.66|23.46|23.68|23.48|23.69|23.49|23.66|23.46|57
1644466500000|2022-02-10 04:15:00|23.67|23.47|23.66|23.46|23.69|23.49|23.63|23.43|72
1644466800000|2022-02-10 04:20:00|23.65|23.45|23.73|23.53|23.74|23.54|23.65|23.45|104
1644467100000|2022-02-10 04:25:00|23.74|23.54|23.72|23.52|23.75|23.55|23.7|23.5|35
1644467400000|2022-02-10 04:30:00|23.73|23.53|23.74|23.54|23.82|23.62|23.72|23.52|116
1644467700000|2022-02-10 04:35:00|23.73|23.53|23.73|23.53|23.8|23.6|23.72|23.52|73
1644468000000|2022-02-10 04:40:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|45
1644468300000|2022-02-10 04:45:00|23.69|23.49|23.71|23.51|23.73|23.53|23.66|23.46|96
1644468600000|2022-02-10 04:50:00|23.7|23.5|23.74|23.54|23.74|23.54|23.67|23.47|102
1644468900000|2022-02-10 04:55:00|23.75|23.55|23.78|23.58|23.8|23.6|23.75|23.55|87
1644469200000|2022-02-10 05:00:00|23.77|23.57|23.79|23.59|23.8|23.6|23.76|23.56|31
1644469500000|2022-02-10 05:05:00|23.78|23.58|23.79|23.59|23.79|23.59|23.75|23.55|28
1644469800000|2022-02-10 05:10:00|23.8|23.6|23.82|23.62|23.83|23.63|23.77|23.57|37
1644470100000|2022-02-10 05:15:00|23.83|23.63|23.79|23.59|23.84|23.64|23.77|23.57|63
1644470400000|2022-02-10 05:20:00|23.8|23.6|23.83|23.63|23.83|23.63|23.79|23.59|16
1644470700000|2022-02-10 05:25:00|23.84|23.64|23.83|23.63|23.84|23.64|23.8|23.6|56
1644471000000|2022-02-10 05:30:00|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|22
1644471300000|2022-02-10 05:35:00|23.82|23.62|23.83|23.63|23.85|23.65|23.79|23.59|30
1644471600000|2022-02-10 05:40:00|23.82|23.62|23.84|23.64|23.85|23.65|23.82|23.62|35
1644471900000|2022-02-10 05:45:00|23.85|23.65|23.84|23.64|23.86|23.66|23.81|23.61|40
1644472200000|2022-02-10 05:50:00|23.83|23.63|23.86|23.66|23.87|23.67|23.82|23.62|26
1644472500000|2022-02-10 05:55:00|23.87|23.67|23.86|23.66|23.88|23.68|23.84|23.64|28
1644472800000|2022-02-10 06:00:00|23.87|23.67|23.89|23.69|23.9|23.7|23.84|23.64|43
1644473100000|2022-02-10 06:05:00|23.9|23.7|23.85|23.65|23.9|23.7|23.84|23.64|28
1644473400000|2022-02-10 06:10:00|23.86|23.66|23.78|23.58|23.88|23.68|23.77|23.57|78
1644473700000|2022-02-10 06:15:00|23.77|23.57|23.77|23.57|23.79|23.59|23.75|23.55|49
1644474000000|2022-02-10 06:20:00|23.76|23.56|23.79|23.59|23.8|23.6|23.75|23.55|80
1644474300000|2022-02-10 06:25:00|23.8|23.6|23.78|23.58|23.8|23.6|23.77|23.57|76
1644474600000|2022-02-10 06:30:00|23.79|23.59|23.8|23.6|23.8|23.6|23.77|23.57|41
1644474900000|2022-02-10 06:35:00|23.81|23.61|23.83|23.63|23.83|23.63|23.8|23.6|43
1644475200000|2022-02-10 06:40:00|23.84|23.64|23.85|23.65|23.85|23.65|23.83|23.63|34
1644475500000|2022-02-10 06:45:00|23.84|23.64|23.83|23.63|23.85|23.65|23.82|23.62|40
1644475800000|2022-02-10 06:50:00|23.82|23.62|23.82|23.62|23.82|23.62|23.8|23.6|50
1644476100000|2022-02-10 06:55:00|23.81|23.61|23.78|23.58|23.84|23.64|23.77|23.57|58
1644476400000|2022-02-10 07:00:00|23.77|23.57|23.82|23.62|23.82|23.62|23.77|23.57|64
1644476700000|2022-02-10 07:05:00|23.83|23.63|23.83|23.63|23.85|23.65|23.82|23.62|45
1644477000000|2022-02-10 07:10:00|23.82|23.62|23.89|23.69|23.9|23.7|23.82|23.62|57
1644477300000|2022-02-10 07:15:00|23.88|23.68|23.87|23.67|23.89|23.69|23.86|23.66|34
1644477600000|2022-02-10 07:20:00|23.86|23.66|23.91|23.71|23.92|23.72|23.86|23.66|42
1644477900000|2022-02-10 07:25:00|23.9|23.7|23.91|23.71|23.92|23.72|23.9|23.7|16
1644478200000|2022-02-10 07:30:00|23.92|23.72|23.91|23.71|23.92|23.72|23.88|23.68|46
1644478500000|2022-02-10 07:35:00|23.9|23.7|23.9|23.7|23.91|23.71|23.89|23.69|27
1644478800000|2022-02-10 07:40:00|23.91|23.71|23.88|23.68|23.91|23.71|23.86|23.66|85
1644479100000|2022-02-10 07:45:00|23.87|23.67|23.91|23.71|23.92|23.72|23.86|23.66|39
1644479400000|2022-02-10 07:50:00|23.92|23.72|23.94|23.74|23.96|23.76|23.91|23.71|65
1644479700000|2022-02-10 07:55:00|23.95|23.75|23.98|23.78|23.99|23.79|23.94|23.74|108
1644480000000|2022-02-10 08:00:00|23.99|23.79|23.95|23.75|23.99|23.79|23.94|23.74|96
1644480300000|2022-02-10 08:05:00|23.94|23.74|23.98|23.78|23.99|23.79|23.93|23.73|57
1644480600000|2022-02-10 08:10:00|23.99|23.79|24.02|23.82|24.06|23.86|23.97|23.77|105
1644480900000|2022-02-10 08:15:00|24.03|23.83|24.03|23.83|24.04|23.84|24|23.8|102
1644481200000|2022-02-10 08:20:00|24.02|23.82|23.99|23.79|24.03|23.83|23.99|23.79|82
1644481500000|2022-02-10 08:25:00|23.98|23.78|23.98|23.78|23.99|23.79|23.95|23.75|43
1644481800000|2022-02-10 08:30:00|23.99|23.79|23.99|23.79|24|23.8|23.96|23.76|62
1644482100000|2022-02-10 08:35:00|23.98|23.78|24.02|23.82|24.04|23.84|23.98|23.78|75
1644482400000|2022-02-10 08:40:00|24.01|23.81|24.03|23.83|24.03|23.83|24.01|23.81|69
1644482700000|2022-02-10 08:45:00|24.02|23.82|24.03|23.83|24.04|23.84|24.01|23.81|74
1644483000000|2022-02-10 08:50:00|24.04|23.84|24.11|23.91|24.15|23.95|24.03|23.83|70
1644483300000|2022-02-10 08:55:00|24.1|23.9|24.05|23.85|24.11|23.91|24.04|23.84|68
1644483600000|2022-02-10 09:00:00|24.06|23.86|24.08|23.88|24.09|23.89|24.04|23.84|49
1644483900000|2022-02-10 09:05:00|24.07|23.87|24.04|23.84|24.08|23.88|24.04|23.84|40
1644484200000|2022-02-10 09:10:00|24.03|23.83|24.05|23.85|24.07|23.87|24.03|23.83|61
1644484500000|2022-02-10 09:15:00|24.04|23.84|24.08|23.88|24.09|23.89|24.04|23.84|41
1644484800000|2022-02-10 09:20:00|24.09|23.89|24.13|23.93|24.15|23.95|24.09|23.89|75
1644485100000|2022-02-10 09:25:00|24.12|23.92|24.18|23.98|24.19|23.99|24.12|23.92|49
1644485400000|2022-02-10 09:30:00|24.19|23.99|24.15|23.95|24.21|24.01|24.14|23.94|58
1644485700000|2022-02-10 09:35:00|24.16|23.96|24.14|23.94|24.17|23.97|24.14|23.94|74
1644486000000|2022-02-10 09:40:00|24.15|23.95|24.21|24.01|24.22|24.02|24.13|23.93|64
1644486300000|2022-02-10 09:45:00|24.22|24.02|24.18|23.98|24.22|24.02|24.18|23.98|45
1644486600000|2022-02-10 09:50:00|24.19|23.99|24.2|24|24.21|24.01|24.18|23.98|62
1644486900000|2022-02-10 09:55:00|24.21|24.01|24.24|24.04|24.25|24.05|24.19|23.99|102
1644487200000|2022-02-10 10:00:00|24.25|24.05|24.27|24.07|24.31|24.11|24.22|24.02|75
1644487500000|2022-02-10 10:05:00|24.28|24.08|24.32|24.12|24.33|24.13|24.28|24.08|102
1644487800000|2022-02-10 10:10:00|24.33|24.13|24.36|24.16|24.36|24.16|24.32|24.12|112
1644488100000|2022-02-10 10:15:00|24.35|24.15|24.33|24.13|24.39|24.19|24.31|24.11|101
1644488400000|2022-02-10 10:20:00|24.32|24.12|24.29|24.09|24.33|24.13|24.27|24.07|98
1644488700000|2022-02-10 10:25:00|24.28|24.08|24.3|24.1|24.33|24.13|24.28|24.08|89
1644489000000|2022-02-10 10:30:00|24.29|24.09|24.28|24.08|24.31|24.11|24.28|24.08|48
1644489300000|2022-02-10 10:35:00|24.29|24.09|24.31|24.11|24.33|24.13|24.28|24.08|117
1644489600000|2022-02-10 10:40:00|24.32|24.12|24.23|24.03|24.32|24.12|24.22|24.02|80
1644489900000|2022-02-10 10:45:00|24.24|24.04|24.18|23.98|24.24|24.04|24.16|23.96|100
1644490200000|2022-02-10 10:50:00|24.17|23.97|24.16|23.96|24.18|23.98|24.13|23.93|100
1644490500000|2022-02-10 10:55:00|24.15|23.95|24.18|23.98|24.2|24|24.14|23.94|79
1644490800000|2022-02-10 11:00:00|24.17|23.97|24.13|23.93|24.21|24.01|24.11|23.91|96
1644491100000|2022-02-10 11:05:00|24.12|23.92|24.17|23.97|24.18|23.98|24.12|23.92|71
1644491400000|2022-02-10 11:10:00|24.16|23.96|24.17|23.97|24.18|23.98|24.14|23.94|90
1644491700000|2022-02-10 11:15:00|24.18|23.98|24.16|23.96|24.21|24.01|24.15|23.95|84
1644492000000|2022-02-10 11:20:00|24.15|23.95|24.18|23.98|24.21|24.01|24.15|23.95|109
1644492300000|2022-02-10 11:25:00|24.17|23.97|24.24|24.04|24.25|24.05|24.16|23.96|99
1644492600000|2022-02-10 11:30:00|24.25|24.05|24.28|24.08|24.34|24.14|24.23|24.03|147
1644492900000|2022-02-10 11:35:00|24.29|24.09|24.3|24.1|24.31|24.11|24.28|24.08|57
1644493200000|2022-02-10 11:40:00|24.31|24.11|24.31|24.11|24.34|24.14|24.29|24.09|113
1644493500000|2022-02-10 11:45:00|24.3|24.1|24.19|23.99|24.32|24.12|24.19|23.99|200
1644493800000|2022-02-10 11:50:00|24.18|23.98|24.23|24.03|24.23|24.03|24.11|23.91|144
1644494100000|2022-02-10 11:55:00|24.24|24.04|24.23|24.03|24.27|24.07|24.22|24.02|121
1644494400000|2022-02-10 12:00:00|24.22|24.02|24.26|24.06|24.3|24.1|24.19|23.99|135
1644494700000|2022-02-10 12:05:00|24.27|24.07|24.27|24.07|24.28|24.08|24.22|24.02|139
1644495000000|2022-02-10 12:10:00|24.28|24.08|24.27|24.07|24.29|24.09|24.24|24.04|96
1644495300000|2022-02-10 12:15:00|24.26|24.06|24.17|23.97|24.27|24.07|24.16|23.96|115
1644495600000|2022-02-10 12:20:00|24.18|23.98|24.14|23.94|24.21|24.01|24.09|23.89|151
1644495900000|2022-02-10 12:25:00|24.15|23.95|24.18|23.98|24.18|23.98|24.13|23.93|120
1644496200000|2022-02-10 12:30:00|24.17|23.97|24.15|23.95|24.19|23.99|24.11|23.91|109
1644496500000|2022-02-10 12:35:00|24.16|23.96|24.11|23.91|24.16|23.96|24.09|23.89|76
1644496800000|2022-02-10 12:40:00|24.1|23.9|23.95|23.75|24.11|23.91|23.92|23.72|99
1644497100000|2022-02-10 12:45:00|23.94|23.74|23.97|23.77|23.99|23.79|23.94|23.74|121
1644497400000|2022-02-10 12:50:00|23.98|23.78|24.05|23.85|24.07|23.87|23.97|23.77|145
1644497700000|2022-02-10 12:55:00|24.06|23.86|24.05|23.85|24.07|23.87|24.02|23.82|76
1644498000000|2022-02-10 13:00:00|24.04|23.84|24.01|23.81|24.06|23.86|24|23.8|119
1644498300000|2022-02-10 13:05:00|24.02|23.82|24.08|23.88|24.1|23.9|24|23.8|125
1644498600000|2022-02-10 13:10:00|24.09|23.89|24.1|23.9|24.15|23.95|24.07|23.87|137
1644498900000|2022-02-10 13:15:00|24.11|23.91|24.11|23.91|24.13|23.93|24.09|23.89|140
1644499200000|2022-02-10 13:20:00|24.1|23.9|24.04|23.84|24.11|23.91|24.03|23.83|153
1644499500000|2022-02-10 13:25:00|24.05|23.85|24.05|23.85|24.07|23.87|24|23.8|123
1644499800000|2022-02-10 13:30:00|24.06|23.86|23.47|23.27|24.06|23.86|23.42|23.22|402
1644500100000|2022-02-10 13:35:00|23.46|23.26|23.33|23.13|23.46|23.26|23.18|22.98|285
1644500400000|2022-02-10 13:40:00|23.34|23.14|23.27|23.07|23.35|23.15|23.15|22.95|242
1644500700000|2022-02-10 13:45:00|23.26|23.06|23.27|23.07|23.33|23.13|23.18|22.98|217
1644501000000|2022-02-10 13:50:00|23.26|23.06|23.23|23.03|23.34|23.14|23.23|23.03|142
1644501300000|2022-02-10 13:55:00|23.22|23.02|23.19|22.99|23.31|23.11|23.18|22.98|132
1644501600000|2022-02-10 14:00:00|23.18|22.98|23.1|22.9|23.26|23.06|22.99|22.79|298
1644501900000|2022-02-10 14:05:00|23.11|22.91|23.06|22.86|23.17|22.97|22.97|22.77|199
1644502200000|2022-02-10 14:10:00|23.05|22.85|23.05|22.85|23.09|22.89|23|22.8|167
1644502500000|2022-02-10 14:15:00|23.04|22.84|23.04|22.84|23.08|22.88|22.96|22.76|140
1644502800000|2022-02-10 14:20:00|23.05|22.85|23.07|22.87|23.12|22.92|23.02|22.82|140
1644503100000|2022-02-10 14:25:00|23.08|22.88|23.17|22.97|23.18|22.98|23.07|22.87|149
1644503400000|2022-02-10 14:30:00|23.16|22.96|23.23|23.03|23.31|23.11|23.16|22.96|262
1644503700000|2022-02-10 14:35:00|23.24|23.04|23.27|23.07|23.28|23.08|23.21|23.01|138
1644504000000|2022-02-10 14:40:00|23.28|23.08|23.21|23.01|23.29|23.09|23.19|22.99|127
1644504300000|2022-02-10 14:45:00|23.22|23.02|23.18|22.98|23.25|23.05|23.14|22.94|119
1644504600000|2022-02-10 14:50:00|23.19|22.99|23.36|23.16|23.38|23.18|23.18|22.98|114
1644504900000|2022-02-10 14:55:00|23.35|23.15|23.56|23.36|23.56|23.36|23.34|23.14|196
1644505200000|2022-02-10 15:00:00|23.58|23.38|23.79|23.59|23.83|23.63|23.44|23.24|329
1644505500000|2022-02-10 15:05:00|23.78|23.58|23.8|23.6|23.81|23.61|23.64|23.44|264
1644505800000|2022-02-10 15:10:00|23.81|23.61|23.7|23.5|23.83|23.63|23.66|23.46|232
1644506100000|2022-02-10 15:15:00|23.71|23.51|23.62|23.42|23.75|23.55|23.56|23.36|209
1644506400000|2022-02-10 15:20:00|23.61|23.41|23.58|23.38|23.64|23.44|23.49|23.29|171
1644506700000|2022-02-10 15:25:00|23.59|23.39|23.66|23.46|23.68|23.48|23.56|23.36|214
1644507000000|2022-02-10 15:30:00|23.65|23.45|23.68|23.48|23.75|23.55|23.62|23.42|176
1644507300000|2022-02-10 15:35:00|23.69|23.49|23.76|23.56|23.77|23.57|23.68|23.48|202
1644507600000|2022-02-10 15:40:00|23.75|23.55|23.82|23.62|23.91|23.71|23.73|23.53|258
1644507900000|2022-02-10 15:45:00|23.81|23.61|23.82|23.62|23.84|23.64|23.77|23.57|188
1644508200000|2022-02-10 15:50:00|23.83|23.63|23.62|23.42|23.83|23.63|23.57|23.37|262
1644508500000|2022-02-10 15:55:00|23.61|23.41|23.64|23.44|23.64|23.44|23.55|23.35|150
1644508800000|2022-02-10 16:00:00|23.63|23.43|23.64|23.44|23.75|23.55|23.61|23.41|190
1644509100000|2022-02-10 16:05:00|23.63|23.43|23.66|23.46|23.74|23.54|23.6|23.4|158
1644509400000|2022-02-10 16:10:00|23.65|23.45|23.64|23.44|23.7|23.5|23.61|23.41|167
1644509700000|2022-02-10 16:15:00|23.63|23.43|23.69|23.49|23.69|23.49|23.58|23.38|167
1644510000000|2022-02-10 16:20:00|23.68|23.48|23.79|23.59|23.8|23.6|23.65|23.45|176
1644510300000|2022-02-10 16:25:00|23.78|23.58|23.86|23.66|23.88|23.68|23.78|23.58|196
1644510600000|2022-02-10 16:30:00|23.85|23.65|23.78|23.58|23.86|23.66|23.77|23.57|170
1644510900000|2022-02-10 16:35:00|23.79|23.59|23.72|23.52|23.79|23.59|23.68|23.48|233
1644511200000|2022-02-10 16:40:00|23.73|23.53|23.73|23.53|23.75|23.55|23.67|23.47|157
1644511500000|2022-02-10 16:45:00|23.72|23.52|23.8|23.6|23.82|23.62|23.71|23.51|157
1644511800000|2022-02-10 16:50:00|23.79|23.59|23.77|23.57|23.83|23.63|23.77|23.57|113
1644512100000|2022-02-10 16:55:00|23.78|23.58|23.79|23.59|23.84|23.64|23.77|23.57|178
1644512400000|2022-02-10 17:00:00|23.8|23.6|23.76|23.56|23.83|23.63|23.75|23.55|126
1644512700000|2022-02-10 17:05:00|23.75|23.55|23.8|23.6|23.82|23.62|23.75|23.55|129
1644513000000|2022-02-10 17:10:00|23.81|23.61|23.88|23.68|23.88|23.68|23.78|23.58|173
1644513300000|2022-02-10 17:15:00|23.87|23.67|23.83|23.63|23.91|23.71|23.82|23.62|162
1644513600000|2022-02-10 17:20:00|23.84|23.64|23.86|23.66|23.87|23.67|23.82|23.62|109
1644513900000|2022-02-10 17:25:00|23.87|23.67|23.9|23.7|23.9|23.7|23.86|23.66|93
1644514200000|2022-02-10 17:30:00|23.91|23.71|23.83|23.63|23.94|23.74|23.81|23.61|218
1644514500000|2022-02-10 17:35:00|23.84|23.64|23.89|23.69|23.91|23.71|23.84|23.64|182
1644514800000|2022-02-10 17:40:00|23.88|23.68|23.85|23.65|23.9|23.7|23.84|23.64|154
1644515100000|2022-02-10 17:45:00|23.86|23.66|23.75|23.55|23.86|23.66|23.75|23.55|112
1644515400000|2022-02-10 17:50:00|23.69|23.49|23.75|23.55|23.77|23.57|23.68|23.48|63
1644515700000|2022-02-10 17:55:00|23.74|23.54|23.77|23.57|23.82|23.62|23.73|23.53|143
1644516000000|2022-02-10 18:00:00|23.78|23.58|23.74|23.54|23.8|23.6|23.71|23.51|115
1644516300000|2022-02-10 18:05:00|23.75|23.55|23.68|23.48|23.76|23.56|23.66|23.46|124
1644516600000|2022-02-10 18:10:00|23.69|23.49|23.65|23.45|23.71|23.51|23.6|23.4|148
1644516900000|2022-02-10 18:15:00|23.64|23.44|23.61|23.41|23.66|23.46|23.57|23.37|138
1644517200000|2022-02-10 18:20:00|23.62|23.42|23.62|23.42|23.64|23.44|23.61|23.41|77
1644517500000|2022-02-10 18:25:00|23.63|23.43|23.55|23.35|23.64|23.44|23.52|23.32|132
1644517800000|2022-02-10 18:30:00|23.56|23.36|23.56|23.36|23.61|23.41|23.52|23.32|125
1644518100000|2022-02-10 18:35:00|23.55|23.35|23.57|23.37|23.59|23.39|23.48|23.28|133
1644518400000|2022-02-10 18:40:00|23.56|23.36|23.6|23.4|23.61|23.41|23.52|23.32|92
1644518700000|2022-02-10 18:45:00|23.59|23.39|23.6|23.4|23.61|23.41|23.56|23.36|83
1644519000000|2022-02-10 18:50:00|23.59|23.39|23.58|23.38|23.62|23.42|23.57|23.37|116
1644519300000|2022-02-10 18:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.54|23.34|104
1644519600000|2022-02-10 19:00:00|23.59|23.39|23.51|23.31|23.62|23.42|23.51|23.31|105
1644519900000|2022-02-10 19:05:00|23.52|23.32|23.42|23.22|23.52|23.32|23.38|23.18|181
1644520200000|2022-02-10 19:10:00|23.41|23.21|23.34|23.14|23.42|23.22|23.32|23.12|134
1644520500000|2022-02-10 19:15:00|23.33|23.13|23.31|23.11|23.39|23.19|23.31|23.11|119
1644520800000|2022-02-10 19:20:00|23.32|23.12|23.36|23.16|23.36|23.16|23.29|23.09|128
1644521100000|2022-02-10 19:25:00|23.35|23.15|23.31|23.11|23.37|23.17|23.3|23.1|122
1644521400000|2022-02-10 19:30:00|23.3|23.1|23.32|23.12|23.35|23.15|23.29|23.09|167
1644521700000|2022-02-10 19:35:00|23.33|23.13|23.35|23.15|23.41|23.21|23.32|23.12|163
1644522000000|2022-02-10 19:40:00|23.36|23.16|23.34|23.14|23.4|23.2|23.33|23.13|111
1644522300000|2022-02-10 19:45:00|23.33|23.13|23.33|23.13|23.43|23.23|23.33|23.13|101
1644522600000|2022-02-10 19:50:00|23.34|23.14|23.29|23.09|23.35|23.15|23.24|23.04|138
1644522900000|2022-02-10 19:55:00|23.28|23.08|23.28|23.08|23.31|23.11|23.25|23.05|107
1644523200000|2022-02-10 20:00:00|23.27|23.07|23.29|23.09|23.31|23.11|23.22|23.02|161
1644523500000|2022-02-10 20:05:00|23.3|23.1|23.37|23.17|23.38|23.18|23.29|23.09|156
1644523800000|2022-02-10 20:10:00|23.38|23.18|23.39|23.19|23.44|23.24|23.37|23.17|100
1644524100000|2022-02-10 20:15:00|23.4|23.2|23.35|23.15|23.46|23.26|23.33|23.13|120
1644524400000|2022-02-10 20:20:00|23.34|23.14|23.3|23.1|23.37|23.17|23.27|23.07|175
1644524700000|2022-02-10 20:25:00|23.31|23.11|23.36|23.16|23.38|23.18|23.28|23.08|149
1644525000000|2022-02-10 20:30:00|23.37|23.17|23.28|23.08|23.4|23.2|23.28|23.08|148
1644525300000|2022-02-10 20:35:00|23.29|23.09|23.26|23.06|23.3|23.1|23.23|23.03|179
1644525600000|2022-02-10 20:40:00|23.27|23.07|23.28|23.08|23.3|23.1|23.22|23.02|158
1644525900000|2022-02-10 20:45:00|23.29|23.09|23.29|23.09|23.35|23.15|23.24|23.04|172
1644526200000|2022-02-10 20:50:00|23.28|23.08|23.34|23.14|23.35|23.15|23.27|23.07|145
1644526500000|2022-02-10 20:55:00|23.35|23.15|23.4|23.2|23.47|23.27|23.34|23.14|114
1644526800000|2022-02-10 21:00:00|23.41|23.21|23.39|23.19|23.41|23.21|23.31|23.11|140
1644527100000|2022-02-10 21:05:00|23.38|23.18|23.35|23.15|23.39|23.19|23.29|23.09|93
1644527400000|2022-02-10 21:10:00|23.34|23.14|23.46|23.26|23.48|23.28|23.32|23.12|107
1644527700000|2022-02-10 21:15:00|23.45|23.25|23.53|23.33|23.61|23.41|23.37|23.17|124
1644528000000|2022-02-10 21:20:00|23.52|23.32|23.56|23.36|23.61|23.41|23.51|23.31|95
1644528300000|2022-02-10 21:25:00|23.55|23.35|23.53|23.33|23.62|23.42|23.53|23.33|99
1644528600000|2022-02-10 21:30:00|23.54|23.34|23.57|23.37|23.61|23.41|23.5|23.3|132
1644528900000|2022-02-10 21:35:00|23.58|23.38|23.65|23.45|23.66|23.46|23.57|23.37|74
1644529200000|2022-02-10 21:40:00|23.64|23.44|23.64|23.44|23.67|23.47|23.64|23.44|83
1644529500000|2022-02-10 21:45:00|23.65|23.45|23.61|23.41|23.66|23.46|23.57|23.37|135
1644529800000|2022-02-10 21:50:00|23.62|23.42|23.6|23.4|23.66|23.46|23.55|23.35|153
1644530100000|2022-02-10 21:55:00|23.59|23.39|23.67|23.47|23.67|23.47|23.57|23.37|145
1644530400000|2022-02-10 22:00:00|23.66|23.46|23.59|23.39|23.69|23.49|23.55|23.35|70
1644530700000|2022-02-10 22:05:00|23.6|23.4|23.65|23.45|23.68|23.48|23.6|23.4|58
1644531000000|2022-02-10 22:10:00|23.64|23.44|23.65|23.45|23.68|23.48|23.64|23.44|52
1644531300000|2022-02-10 22:15:00|23.66|23.46|23.56|23.36|23.66|23.46|23.54|23.34|77
1644531600000|2022-02-10 22:20:00|23.57|23.37|23.68|23.48|23.68|23.48|23.57|23.37|56
1644531900000|2022-02-10 22:25:00|23.69|23.49|23.73|23.53|23.74|23.54|23.68|23.48|35
1644532200000|2022-02-10 22:30:00|23.74|23.54|23.72|23.52|23.76|23.56|23.72|23.52|20
1644532500000|2022-02-10 22:35:00|23.71|23.51|23.63|23.43|23.72|23.52|23.62|23.42|79
1644532800000|2022-02-10 22:40:00|23.64|23.44|23.64|23.44|23.67|23.47|23.62|23.42|61
1644533100000|2022-02-10 22:45:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|37
1644533400000|2022-02-10 22:50:00|23.62|23.42|23.57|23.37|23.64|23.44|23.56|23.36|54
1644533700000|2022-02-10 22:55:00|23.56|23.36|23.61|23.41|23.61|23.41|23.52|23.32|70
1644534000000|2022-02-10 23:00:00|23.6|23.4|23.63|23.43|23.63|23.43|23.58|23.38|90
1644534300000|2022-02-10 23:05:00|23.62|23.42|23.61|23.41|23.68|23.48|23.6|23.4|117
1644534600000|2022-02-10 23:10:00|23.62|23.42|23.59|23.39|23.63|23.43|23.56|23.36|80
1644534900000|2022-02-10 23:15:00|23.6|23.4|23.59|23.39|23.63|23.43|23.56|23.36|86
1644535200000|2022-02-10 23:20:00|23.58|23.38|23.57|23.37|23.61|23.41|23.53|23.33|118
1644535500000|2022-02-10 23:25:00|23.58|23.38|23.24|23.04|23.62|23.42|23.24|23.04|143
1644535800000|2022-02-10 23:30:00|23.25|23.05|23.32|23.12|23.37|23.17|23.23|23.03|206
1644536100000|2022-02-10 23:35:00|23.33|23.13|23.4|23.2|23.41|23.21|23.31|23.11|175
1644536400000|2022-02-10 23:40:00|23.41|23.21|23.34|23.14|23.41|23.21|23.34|23.14|138
1644536700000|2022-02-10 23:45:00|23.33|23.13|23.28|23.08|23.33|23.13|23.16|22.96|206
1644537000000|2022-02-10 23:50:00|23.29|23.09|23.32|23.12|23.38|23.18|23.23|23.03|189
1644537300000|2022-02-10 23:55:00|23.33|23.13|23.26|23.06|23.38|23.18|23.25|23.05|161
1644537600000|2022-02-11 00:00:00|23.27|23.07|22.95|22.75|23.27|23.07|22.92|22.72|212
1644537900000|2022-02-11 00:05:00|22.96|22.76|23.09|22.89|23.1|22.9|22.92|22.72|207
1644538200000|2022-02-11 00:10:00|23.08|22.88|23|22.8|23.11|22.91|22.97|22.77|134
1644538500000|2022-02-11 00:15:00|23.01|22.81|22.86|22.66|23.03|22.83|22.85|22.65|194
1644538800000|2022-02-11 00:20:00|22.85|22.65|22.76|22.56|22.92|22.72|22.75|22.55|267
1644539100000|2022-02-11 00:25:00|22.77|22.57|22.71|22.51|22.78|22.58|22.62|22.42|277
1644539400000|2022-02-11 00:30:00|22.7|22.5|22.73|22.53|22.84|22.64|22.66|22.46|143
1644539700000|2022-02-11 00:35:00|22.72|22.52|22.76|22.56|22.86|22.66|22.7|22.5|130
1644540000000|2022-02-11 00:40:00|22.75|22.55|22.7|22.5|22.83|22.63|22.7|22.5|194
1644540300000|2022-02-11 00:45:00|22.69|22.49|22.82|22.62|22.85|22.65|22.65|22.45|214
1644540600000|2022-02-11 00:50:00|22.83|22.63|22.84|22.64|22.85|22.65|22.79|22.59|118
1644540900000|2022-02-11 00:55:00|22.83|22.63|22.85|22.65|22.9|22.7|22.82|22.62|131
1644541200000|2022-02-11 01:00:00|22.84|22.64|23.14|22.94|23.18|22.98|22.76|22.56|230
1644541500000|2022-02-11 01:05:00|23.13|22.93|22.96|22.76|23.14|22.94|22.94|22.74|161
1644541800000|2022-02-11 01:10:00|22.95|22.75|23.01|22.81|23.05|22.85|22.94|22.74|181
1644542100000|2022-02-11 01:15:00|23|22.8|23.01|22.81|23.09|22.89|22.99|22.79|167
1644542400000|2022-02-11 01:20:00|23.02|22.82|22.96|22.76|23.02|22.82|22.9|22.7|104
1644542700000|2022-02-11 01:25:00|22.97|22.77|23.01|22.81|23.03|22.83|22.96|22.76|118
1644543000000|2022-02-11 01:30:00|23|22.8|22.97|22.77|23|22.8|22.92|22.72|98
1644543300000|2022-02-11 01:35:00|22.98|22.78|23|22.8|23|22.8|22.94|22.74|143
1644543600000|2022-02-11 01:40:00|22.99|22.79|22.87|22.67|23.01|22.81|22.8|22.6|191
1644543900000|2022-02-11 01:45:00|22.86|22.66|22.9|22.7|22.92|22.72|22.84|22.64|73
1644544200000|2022-02-11 01:50:00|22.89|22.69|22.91|22.71|22.94|22.74|22.87|22.67|103
1644544500000|2022-02-11 01:55:00|22.92|22.72|23.11|22.91|23.11|22.91|22.92|22.72|93
1644544800000|2022-02-11 02:00:00|23.12|22.92|23.01|22.81|23.12|22.92|23.01|22.81|118
1644545100000|2022-02-11 02:05:00|23|22.8|23.02|22.82|23.05|22.85|22.98|22.78|75
1644545400000|2022-02-11 02:10:00|23.03|22.83|22.97|22.77|23.03|22.83|22.93|22.73|91
1644545700000|2022-02-11 02:15:00|22.96|22.76|22.92|22.72|22.99|22.79|22.9|22.7|87
1644546000000|2022-02-11 02:20:00|22.91|22.71|22.92|22.72|22.92|22.72|22.87|22.67|56
1644546300000|2022-02-11 02:25:00|22.93|22.73|22.97|22.77|22.98|22.78|22.92|22.72|79
1644546600000|2022-02-11 02:30:00|22.96|22.76|23.01|22.81|23.02|22.82|22.94|22.74|54
1644546900000|2022-02-11 02:35:00|23.02|22.82|22.99|22.79|23.03|22.83|22.97|22.77|82
1644547200000|2022-02-11 02:40:00|23|22.8|23|22.8|23|22.8|22.95|22.75|53
1644547500000|2022-02-11 02:45:00|22.99|22.79|22.95|22.75|23.03|22.83|22.95|22.75|47
1644547800000|2022-02-11 02:50:00|22.94|22.74|22.99|22.79|23.01|22.81|22.94|22.74|102
1644548100000|2022-02-11 02:55:00|23|22.8|23.05|22.85|23.05|22.85|22.99|22.79|54
1644548400000|2022-02-11 03:00:00|23.04|22.84|23.08|22.88|23.1|22.9|23.02|22.82|65
1644548700000|2022-02-11 03:05:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|47
1644549000000|2022-02-11 03:10:00|23.12|22.92|23.08|22.88|23.12|22.92|23.05|22.85|81
1644549300000|2022-02-11 03:15:00|23.07|22.87|23.12|22.92|23.15|22.95|23.05|22.85|101
1644549600000|2022-02-11 03:20:00|23.13|22.93|23.06|22.86|23.14|22.94|23.06|22.86|62
1644549900000|2022-02-11 03:25:00|23.07|22.87|23.12|22.92|23.13|22.93|23.06|22.86|54
1644550200000|2022-02-11 03:30:00|23.11|22.91|23.12|22.92|23.16|22.96|23.1|22.9|78
1644550500000|2022-02-11 03:35:00|23.11|22.91|23.13|22.93|23.13|22.93|23.08|22.88|59
1644550800000|2022-02-11 03:40:00|23.12|22.92|23.17|22.97|23.18|22.98|23.12|22.92|65
1644551100000|2022-02-11 03:45:00|23.18|22.98|23.12|22.92|23.18|22.98|23.09|22.89|63
1644551400000|2022-02-11 03:50:00|23.13|22.93|23.15|22.95|23.17|22.97|23.13|22.93|87
1644551700000|2022-02-11 03:55:00|23.14|22.94|23.12|22.92|23.14|22.94|23.11|22.91|79
1644552000000|2022-02-11 04:00:00|23.11|22.91|23.11|22.91|23.13|22.93|23.11|22.91|33
1644552300000|2022-02-11 04:05:00|23.12|22.92|23.13|22.93|23.13|22.93|23.07|22.87|48
1644552600000|2022-02-11 04:10:00|23.12|22.92|23.12|22.92|23.14|22.94|23.1|22.9|51
1644552900000|2022-02-11 04:15:00|23.11|22.91|23.16|22.96|23.16|22.96|23.11|22.91|41
1644553200000|2022-02-11 04:20:00|23.15|22.95|23.16|22.96|23.17|22.97|23.13|22.93|28
1644553500000|2022-02-11 04:25:00|23.15|22.95|23.07|22.87|23.15|22.95|23.05|22.85|84
1644553800000|2022-02-11 04:30:00|23.08|22.88|23.15|22.95|23.15|22.95|23.06|22.86|90
1644554100000|2022-02-11 04:35:00|23.16|22.96|23.11|22.91|23.16|22.96|23.09|22.89|68
1644554400000|2022-02-11 04:40:00|23.1|22.9|23.06|22.86|23.1|22.9|23.04|22.84|77
1644554700000|2022-02-11 04:45:00|23.07|22.87|23.12|22.92|23.15|22.95|23.06|22.86|48
1644555000000|2022-02-11 04:50:00|23.11|22.91|23.11|22.91|23.14|22.94|23.09|22.89|49
1644555300000|2022-02-11 04:55:00|23.12|22.92|23.13|22.93|23.14|22.94|23.08|22.88|28
1644555600000|2022-02-11 05:00:00|23.12|22.92|23.08|22.88|23.12|22.92|23.06|22.86|45
1644555900000|2022-02-11 05:05:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|39
1644556200000|2022-02-11 05:10:00|23.1|22.9|23|22.8|23.11|22.91|22.96|22.76|88
1644556500000|2022-02-11 05:15:00|23.01|22.81|23.03|22.83|23.04|22.84|23|22.8|65
1644556800000|2022-02-11 05:20:00|23.02|22.82|23.01|22.81|23.05|22.85|23.01|22.81|38
1644557100000|2022-02-11 05:25:00|23|22.8|23.03|22.83|23.05|22.85|23|22.8|46
1644557400000|2022-02-11 05:30:00|23.02|22.82|23.07|22.87|23.08|22.88|23|22.8|52
1644557700000|2022-02-11 05:35:00|23.08|22.88|23.06|22.86|23.08|22.88|23.03|22.83|67
1644558000000|2022-02-11 05:40:00|23.05|22.85|23.04|22.84|23.07|22.87|23.02|22.82|71
1644558300000|2022-02-11 05:45:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|52
1644558600000|2022-02-11 05:50:00|23.05|22.85|22.97|22.77|23.05|22.85|22.97|22.77|37
1644558900000|2022-02-11 05:55:00|22.96|22.76|22.85|22.65|22.99|22.79|22.84|22.64|114
1644559200000|2022-02-11 06:00:00|22.84|22.64|22.93|22.73|22.94|22.74|22.83|22.63|84
1644559500000|2022-02-11 06:05:00|22.94|22.74|22.97|22.77|22.97|22.77|22.92|22.72|54
1644559800000|2022-02-11 06:10:00|22.96|22.76|22.98|22.78|22.99|22.79|22.95|22.75|67
1644560100000|2022-02-11 06:15:00|22.99|22.79|23.02|22.82|23.02|22.82|22.96|22.76|61
1644560400000|2022-02-11 06:20:00|23.03|22.83|23.03|22.83|23.03|22.83|23.02|22.82|19
1644560700000|2022-02-11 06:25:00|23.02|22.82|23.05|22.85|23.06|22.86|23.01|22.81|22
1644561000000|2022-02-11 06:30:00|23.06|22.86|23.03|22.83|23.07|22.87|23.02|22.82|54
1644561300000|2022-02-11 06:35:00|23.02|22.82|23.03|22.83|23.04|22.84|22.99|22.79|37
1644561600000|2022-02-11 06:40:00|23.02|22.82|23.04|22.84|23.04|22.84|23|22.8|43
1644561900000|2022-02-11 06:45:00|23.03|22.83|23.04|22.84|23.05|22.85|23.03|22.83|22
1644562200000|2022-02-11 06:50:00|23.03|22.83|23.02|22.82|23.05|22.85|23.02|22.82|30
1644562500000|2022-02-11 06:55:00|23.03|22.83|23.02|22.82|23.04|22.84|23.01|22.81|24
1644562800000|2022-02-11 07:00:00|23.01|22.81|23|22.8|23.03|22.83|22.99|22.79|38
1644563100000|2022-02-11 07:05:00|23.01|22.81|23.05|22.85|23.05|22.85|23|22.8|33
1644563400000|2022-02-11 07:10:00|23.06|22.86|23.05|22.85|23.06|22.86|23.03|22.83|50
1644563700000|2022-02-11 07:15:00|23.04|22.84|23.02|22.82|23.05|22.85|23.01|22.81|49
1644564000000|2022-02-11 07:20:00|23.01|22.81|23.02|22.82|23.03|22.83|22.99|22.79|40
1644564300000|2022-02-11 07:25:00|23.03|22.83|23.04|22.84|23.06|22.86|23.03|22.83|38
1644564600000|2022-02-11 07:30:00|23.03|22.83|23|22.8|23.05|22.85|23|22.8|28
1644564900000|2022-02-11 07:35:00|23.01|22.81|23.03|22.83|23.05|22.85|23|22.8|31
1644565200000|2022-02-11 07:40:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|24
1644565500000|2022-02-11 07:45:00|23.04|22.84|23.07|22.87|23.07|22.87|23.03|22.83|26
1644565800000|2022-02-11 07:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.03|22.83|59
1644566100000|2022-02-11 07:55:00|23.09|22.89|23.06|22.86|23.1|22.9|23.06|22.86|32
1644566400000|2022-02-11 08:00:00|23.07|22.87|23.06|22.86|23.07|22.87|23.03|22.83|58
1644566700000|2022-02-11 08:05:00|23.07|22.87|23.09|22.89|23.13|22.93|23.06|22.86|69
1644567000000|2022-02-11 08:10:00|23.08|22.88|23.11|22.91|23.12|22.92|23.05|22.85|84
1644567300000|2022-02-11 08:15:00|23.1|22.9|23.11|22.91|23.11|22.91|23.06|22.86|78
1644567600000|2022-02-11 08:20:00|23.1|22.9|23.1|22.9|23.11|22.91|23.08|22.88|85
1644567900000|2022-02-11 08:25:00|23.09|22.89|23.11|22.91|23.11|22.91|23.07|22.87|51
1644568200000|2022-02-11 08:30:00|23.1|22.9|23.03|22.83|23.1|22.9|23.02|22.82|68
1644568500000|2022-02-11 08:35:00|23.04|22.84|23.02|22.82|23.07|22.87|23.02|22.82|69
1644568800000|2022-02-11 08:40:00|23.01|22.81|23|22.8|23.04|22.84|22.98|22.78|52
1644569100000|2022-02-11 08:45:00|22.99|22.79|22.97|22.77|22.99|22.79|22.96|22.76|41
1644569400000|2022-02-11 08:50:00|22.96|22.76|22.94|22.74|22.99|22.79|22.93|22.73|75
1644569700000|2022-02-11 08:55:00|22.95|22.75|22.8|22.6|22.98|22.78|22.8|22.6|88
1644570000000|2022-02-11 09:00:00|22.81|22.61|22.84|22.64|22.86|22.66|22.73|22.53|130
1644570300000|2022-02-11 09:05:00|22.83|22.63|22.86|22.66|22.87|22.67|22.8|22.6|87
1644570600000|2022-02-11 09:10:00|22.85|22.65|22.9|22.7|22.91|22.71|22.83|22.63|82
1644570900000|2022-02-11 09:15:00|22.91|22.71|22.94|22.74|22.99|22.79|22.89|22.69|148
1644571200000|2022-02-11 09:20:00|22.93|22.73|23.01|22.81|23.06|22.86|22.93|22.73|142
1644571500000|2022-02-11 09:25:00|23.02|22.82|23.02|22.82|23.04|22.84|22.98|22.78|114
1644571800000|2022-02-11 09:30:00|23.01|22.81|22.95|22.75|23.02|22.82|22.94|22.74|99
1644572100000|2022-02-11 09:35:00|22.96|22.76|23.07|22.87|23.09|22.89|22.95|22.75|108
1644572400000|2022-02-11 09:40:00|23.06|22.86|23.04|22.84|23.07|22.87|23.03|22.83|71
1644572700000|2022-02-11 09:45:00|23.05|22.85|23.04|22.84|23.08|22.88|23|22.8|100
1644573000000|2022-02-11 09:50:00|23.05|22.85|23.01|22.81|23.05|22.85|23|22.8|45
1644573300000|2022-02-11 09:55:00|23.02|22.82|23.04|22.84|23.06|22.86|22.99|22.79|119
1644573600000|2022-02-11 10:00:00|23.03|22.83|23|22.8|23.05|22.85|22.96|22.76|104
1644573900000|2022-02-11 10:05:00|22.99|22.79|22.98|22.78|23.01|22.81|22.97|22.77|70
1644574200000|2022-02-11 10:10:00|22.99|22.79|22.97|22.77|23|22.8|22.95|22.75|95
1644574500000|2022-02-11 10:15:00|22.98|22.78|23|22.8|23.02|22.82|22.97|22.77|97
1644574800000|2022-02-11 10:20:00|22.99|22.79|22.98|22.78|23.01|22.81|22.94|22.74|105
1644575100000|2022-02-11 10:25:00|22.97|22.77|22.97|22.77|22.98|22.78|22.96|22.76|53
1644575400000|2022-02-11 10:30:00|22.96|22.76|23|22.8|23.01|22.81|22.9|22.7|115
1644575700000|2022-02-11 10:35:00|23.01|22.81|23.01|22.81|23.04|22.84|22.99|22.79|93
1644576000000|2022-02-11 10:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.02|22.82|68
1644576300000|2022-02-11 10:45:00|23.04|22.84|23.01|22.81|23.04|22.84|23.01|22.81|52
1644576600000|2022-02-11 10:50:00|23|22.8|23.04|22.84|23.04|22.84|22.98|22.78|105
1644576900000|2022-02-11 10:55:00|23.05|22.85|22.96|22.76|23.05|22.85|22.95|22.75|94
1644577200000|2022-02-11 11:00:00|22.95|22.75|22.92|22.72|22.96|22.76|22.92|22.72|68
1644577500000|2022-02-11 11:05:00|22.93|22.73|22.9|22.7|22.94|22.74|22.89|22.69|34
1644577800000|2022-02-11 11:10:00|22.91|22.71|22.96|22.76|22.97|22.77|22.9|22.7|96
1644578100000|2022-02-11 11:15:00|22.97|22.77|22.95|22.75|23|22.8|22.95|22.75|47
1644578400000|2022-02-11 11:20:00|22.94|22.74|22.97|22.77|22.98|22.78|22.93|22.73|44
1644578700000|2022-02-11 11:25:00|22.96|22.76|22.95|22.75|22.97|22.77|22.9|22.7|82
1644579000000|2022-02-11 11:30:00|22.94|22.74|22.97|22.77|22.99|22.79|22.91|22.71|95
1644579300000|2022-02-11 11:35:00|22.96|22.76|22.98|22.78|23.01|22.81|22.96|22.76|65
1644579600000|2022-02-11 11:40:00|22.97|22.77|22.96|22.76|22.99|22.79|22.95|22.75|42
1644579900000|2022-02-11 11:45:00|22.97|22.77|23|22.8|23.02|22.82|22.97|22.77|76
1644580200000|2022-02-11 11:50:00|23.01|22.81|22.96|22.76|23.01|22.81|22.95|22.75|22
1644580500000|2022-02-11 11:55:00|22.95|22.75|22.94|22.74|22.95|22.75|22.91|22.71|52
1644580800000|2022-02-11 12:00:00|22.95|22.75|22.87|22.67|22.95|22.75|22.86|22.66|109
1644581100000|2022-02-11 12:05:00|22.88|22.68|22.9|22.7|22.92|22.72|22.87|22.67|61
1644581400000|2022-02-11 12:10:00|22.91|22.71|22.97|22.77|22.97|22.77|22.9|22.7|107
1644581700000|2022-02-11 12:15:00|22.96|22.76|22.95|22.75|22.97|22.77|22.95|22.75|44
1644582000000|2022-02-11 12:20:00|22.96|22.76|23.08|22.88|23.09|22.89|22.95|22.75|109
1644582300000|2022-02-11 12:25:00|23.09|22.89|23.08|22.88|23.09|22.89|23.05|22.85|119
1644582600000|2022-02-11 12:30:00|23.07|22.87|23.04|22.84|23.09|22.89|23.01|22.81|96
1644582900000|2022-02-11 12:35:00|23.03|22.83|23.04|22.84|23.06|22.86|23.01|22.81|46
1644583200000|2022-02-11 12:40:00|23.05|22.85|22.98|22.78|23.06|22.86|22.98|22.78|60
1644583500000|2022-02-11 12:45:00|22.97|22.77|23.01|22.81|23.02|22.82|22.97|22.77|75
1644583800000|2022-02-11 12:50:00|23|22.8|23.04|22.84|23.05|22.85|23|22.8|53
1644584100000|2022-02-11 12:55:00|23.05|22.85|23|22.8|23.05|22.85|23|22.8|112
1644584400000|2022-02-11 13:00:00|23.01|22.81|23|22.8|23.02|22.82|22.97|22.77|102
1644584700000|2022-02-11 13:05:00|23.01|22.81|23.03|22.83|23.05|22.85|22.99|22.79|63
1644585000000|2022-02-11 13:10:00|23.02|22.82|23.03|22.83|23.06|22.86|23.02|22.82|114
1644585300000|2022-02-11 13:15:00|23.04|22.84|23.05|22.85|23.06|22.86|23.02|22.82|64
1644585600000|2022-02-11 13:20:00|23.04|22.84|23.1|22.9|23.12|22.92|23.04|22.84|131
1644585900000|2022-02-11 13:25:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|89
1644586200000|2022-02-11 13:30:00|23.1|22.9|23.1|22.9|23.13|22.93|23.09|22.89|49
1644586500000|2022-02-11 13:35:00|23.09|22.89|23.11|22.91|23.12|22.92|23.07|22.87|55
1644586800000|2022-02-11 13:40:00|23.1|22.9|23.14|22.94|23.19|22.99|23.1|22.9|113
1644587100000|2022-02-11 13:45:00|23.13|22.93|23.15|22.95|23.15|22.95|23.1|22.9|71
1644587400000|2022-02-11 13:50:00|23.14|22.94|23.18|22.98|23.18|22.98|23.13|22.93|47
1644587700000|2022-02-11 13:55:00|23.17|22.97|23.16|22.96|23.2|23|23.15|22.95|82
1644588000000|2022-02-11 14:00:00|23.17|22.97|23.21|23.01|23.22|23.02|23.16|22.96|43
1644588300000|2022-02-11 14:05:00|23.2|23|23.18|22.98|23.23|23.03|23.18|22.98|53
1644588600000|2022-02-11 14:10:00|23.17|22.97|23.08|22.88|23.17|22.97|23.07|22.87|120
1644588900000|2022-02-11 14:15:00|23.09|22.89|23.1|22.9|23.14|22.94|23.02|22.82|139
1644589200000|2022-02-11 14:20:00|23.09|22.89|23.13|22.93|23.14|22.94|23.07|22.87|119
1644589500000|2022-02-11 14:25:00|23.14|22.94|23.1|22.9|23.17|22.97|23.09|22.89|83
1644589800000|2022-02-11 14:30:00|23.09|22.89|23.05|22.85|23.2|23|23.05|22.85|181
1644590100000|2022-02-11 14:35:00|23.04|22.84|23.02|22.82|23.05|22.85|22.92|22.72|269
1644590400000|2022-02-11 14:40:00|23.03|22.83|23.05|22.85|23.06|22.86|22.93|22.73|224
1644590700000|2022-02-11 14:45:00|23.04|22.84|23.15|22.95|23.2|23|23.03|22.83|201
1644591000000|2022-02-11 14:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.13|22.93|154
1644591300000|2022-02-11 14:55:00|23.18|22.98|23.1|22.9|23.18|22.98|23.05|22.85|171
1644591600000|2022-02-11 15:00:00|23.09|22.89|23.13|22.93|23.17|22.97|23.09|22.89|168
1644591900000|2022-02-11 15:05:00|23.14|22.94|23.13|22.93|23.19|22.99|23.12|22.92|110
1644592200000|2022-02-11 15:10:00|23.12|22.92|23.12|22.92|23.16|22.96|23.09|22.89|103
1644592500000|2022-02-11 15:15:00|23.13|22.93|23.14|22.94|23.16|22.96|23.07|22.87|133
1644592800000|2022-02-11 15:20:00|23.15|22.95|23.19|22.99|23.2|23|23.12|22.92|102
1644593100000|2022-02-11 15:25:00|23.18|22.98|23.09|22.89|23.19|22.99|23.08|22.88|108
1644593400000|2022-02-11 15:30:00|23.1|22.9|23.09|22.89|23.14|22.94|23.08|22.88|88
1644593700000|2022-02-11 15:35:00|23.1|22.9|23.13|22.93|23.15|22.95|23.09|22.89|78
1644594000000|2022-02-11 15:40:00|23.14|22.94|23.14|22.94|23.15|22.95|23.12|22.92|77
1644594300000|2022-02-11 15:45:00|23.13|22.93|23.13|22.93|23.17|22.97|23.11|22.91|109
1644594600000|2022-02-11 15:50:00|23.12|22.92|23.12|22.92|23.14|22.94|23.09|22.89|80
1644594900000|2022-02-11 15:55:00|23.13|22.93|23.12|22.92|23.15|22.95|23.08|22.88|102
1644595200000|2022-02-11 16:00:00|23.13|22.93|23.06|22.86|23.13|22.93|23.02|22.82|103
1644595500000|2022-02-11 16:05:00|23.05|22.85|22.95|22.75|23.06|22.86|22.94|22.74|137
1644595800000|2022-02-11 16:10:00|22.96|22.76|23|22.8|23.02|22.82|22.95|22.75|119
1644596100000|2022-02-11 16:15:00|23.01|22.81|22.95|22.75|23.03|22.83|22.93|22.73|91
1644596400000|2022-02-11 16:20:00|22.96|22.76|23.02|22.82|23.05|22.85|22.96|22.76|152
1644596700000|2022-02-11 16:25:00|23.01|22.81|22.98|22.78|23.02|22.82|22.95|22.75|101
1644597000000|2022-02-11 16:30:00|22.97|22.77|22.91|22.71|23|22.8|22.91|22.71|99
1644597300000|2022-02-11 16:35:00|22.92|22.72|22.95|22.75|22.96|22.76|22.89|22.69|127
1644597600000|2022-02-11 16:40:00|22.94|22.74|22.95|22.75|22.97|22.77|22.9|22.7|114
1644597900000|2022-02-11 16:45:00|22.94|22.74|22.93|22.73|22.97|22.77|22.88|22.68|114
1644598200000|2022-02-11 16:50:00|22.92|22.72|22.94|22.74|22.97|22.77|22.9|22.7|111
1644598500000|2022-02-11 16:55:00|22.95|22.75|22.92|22.72|22.96|22.76|22.91|22.71|86
1644598800000|2022-02-11 17:00:00|22.91|22.71|22.94|22.74|22.95|22.75|22.89|22.69|58
1644599100000|2022-02-11 17:05:00|22.93|22.73|22.9|22.7|22.94|22.74|22.88|22.68|72
1644599400000|2022-02-11 17:10:00|22.91|22.71|22.91|22.71|22.95|22.75|22.89|22.69|103
1644599700000|2022-02-11 17:15:00|22.9|22.7|22.84|22.64|22.92|22.72|22.83|22.63|113
1644600000000|2022-02-11 17:20:00|22.83|22.63|22.79|22.59|22.84|22.64|22.79|22.59|107
1644600300000|2022-02-11 17:25:00|22.8|22.6|22.83|22.63|22.85|22.65|22.79|22.59|102
1644600600000|2022-02-11 17:30:00|22.82|22.62|22.85|22.65|22.87|22.67|22.82|22.62|122
1644600900000|2022-02-11 17:35:00|22.86|22.66|22.82|22.62|22.86|22.66|22.8|22.6|95
1644601200000|2022-02-11 17:40:00|22.81|22.61|22.8|22.6|22.85|22.65|22.79|22.59|92
1644601500000|2022-02-11 17:45:00|22.79|22.59|22.8|22.6|22.82|22.62|22.79|22.59|32
1644601800000|2022-02-11 17:50:00|22.79|22.59|22.74|22.54|22.8|22.6|22.71|22.51|112
1644602100000|2022-02-11 17:55:00|22.75|22.55|22.78|22.58|22.79|22.59|22.74|22.54|85
1644602400000|2022-02-11 18:00:00|22.77|22.57|22.79|22.59|22.81|22.61|22.77|22.57|118
1644602700000|2022-02-11 18:05:00|22.78|22.58|22.81|22.61|22.83|22.63|22.78|22.58|90
1644603000000|2022-02-11 18:10:00|22.82|22.62|22.8|22.6|22.82|22.62|22.79|22.59|83
1644603300000|2022-02-11 18:15:00|22.79|22.59|22.86|22.66|22.86|22.66|22.78|22.58|90
1644603600000|2022-02-11 18:20:00|22.85|22.65|22.87|22.67|22.88|22.68|22.85|22.65|43
1644603900000|2022-02-11 18:25:00|22.86|22.66|22.79|22.59|22.87|22.67|22.78|22.58|94
1644604200000|2022-02-11 18:30:00|22.78|22.58|22.73|22.53|22.79|22.59|22.69|22.49|109
1644604500000|2022-02-11 18:35:00|22.72|22.52|22.58|22.38|22.73|22.53|22.58|22.38|139
1644604800000|2022-02-11 18:40:00|22.57|22.37|22.47|22.27|22.63|22.43|22.46|22.26|193
1644605100000|2022-02-11 18:45:00|22.53|22.33|22.46|22.26|22.53|22.33|22.44|22.24|109
1644605400000|2022-02-11 18:50:00|22.45|22.25|22.51|22.31|22.51|22.31|22.41|22.21|175
1644605700000|2022-02-11 18:55:00|22.5|22.3|22.44|22.24|22.54|22.34|22.43|22.23|168
1644606000000|2022-02-11 19:00:00|22.43|22.23|22.39|22.19|22.53|22.33|22.35|22.15|208
1644606300000|2022-02-11 19:05:00|22.4|22.2|22.29|22.09|22.41|22.21|22.2|22|192
1644606600000|2022-02-11 19:10:00|22.3|22.1|22.39|22.19|22.39|22.19|22.29|22.09|156
1644606900000|2022-02-11 19:15:00|22.38|22.18|22.39|22.19|22.46|22.26|22.34|22.14|116
1644607200000|2022-02-11 19:20:00|22.38|22.18|22.28|22.08|22.42|22.22|22.26|22.06|206
1644607500000|2022-02-11 19:25:00|22.27|22.07|22.23|22.03|22.33|22.13|22.23|22.03|144
1644607800000|2022-02-11 19:30:00|22.24|22.04|22.4|22.2|22.43|22.23|22.22|22.02|226
1644608100000|2022-02-11 19:35:00|22.39|22.19|22.35|22.15|22.48|22.28|22.35|22.15|156
1644608400000|2022-02-11 19:40:00|22.34|22.14|22.3|22.1|22.39|22.19|22.29|22.09|119
1644608700000|2022-02-11 19:45:00|22.31|22.11|22.3|22.1|22.35|22.15|22.25|22.05|181
1644609000000|2022-02-11 19:50:00|22.29|22.09|22.26|22.06|22.3|22.1|22.22|22.02|171
1644609300000|2022-02-11 19:55:00|22.27|22.07|22.25|22.05|22.31|22.11|22.21|22.01|173
1644609600000|2022-02-11 20:00:00|22.24|22.04|22.17|21.97|22.3|22.1|22.17|21.97|112
1644609900000|2022-02-11 20:05:00|22.16|21.96|22.07|21.87|22.2|22|22.05|21.85|178
1644610200000|2022-02-11 20:10:00|22.08|21.88|22.01|21.81|22.08|21.88|21.99|21.79|224
1644610500000|2022-02-11 20:15:00|22|21.8|22.02|21.82|22.09|21.89|21.99|21.79|154
1644610800000|2022-02-11 20:20:00|22.03|21.83|21.9|21.7|22.03|21.83|21.88|21.68|182
1644611100000|2022-02-11 20:25:00|21.91|21.71|22.03|21.83|22.03|21.83|21.91|21.71|235
1644611400000|2022-02-11 20:30:00|22.02|21.82|21.99|21.79|22.08|21.88|21.94|21.74|223
1644611700000|2022-02-11 20:35:00|21.98|21.78|21.98|21.78|22.01|21.81|21.93|21.73|133
1644612000000|2022-02-11 20:40:00|21.97|21.77|22.03|21.83|22.03|21.83|21.91|21.71|244
1644612300000|2022-02-11 20:45:00|22.02|21.82|22.02|21.82|22.08|21.88|22.01|21.81|167
1644612600000|2022-02-11 20:50:00|22.03|21.83|21.99|21.79|22.05|21.85|21.97|21.77|168
1644612900000|2022-02-11 20:55:00|21.98|21.78|21.94|21.74|22.03|21.83|21.92|21.72|163
1644613200000|2022-02-11 21:00:00|21.93|21.73|21.98|21.78|22.08|21.88|21.91|21.71|142
1644613500000|2022-02-11 21:05:00|21.97|21.77|22.01|21.81|22.02|21.82|21.95|21.75|83
1644613800000|2022-02-11 21:10:00|22|21.8|22.02|21.82|22.03|21.83|21.96|21.76|79
1644614100000|2022-02-11 21:15:00|22.01|21.81|22.02|21.82|22.06|21.86|21.98|21.78|78
1644614400000|2022-02-11 21:20:00|22.01|21.81|22.02|21.82|22.05|21.85|22.01|21.81|68
1644614700000|2022-02-11 21:25:00|22.01|21.81|22.09|21.89|22.1|21.9|22|21.8|69
1644615000000|2022-02-11 21:30:00|22.08|21.88|22.05|21.85|22.11|21.91|22.04|21.84|68
1644615300000|2022-02-11 21:35:00|22.04|21.84|22.05|21.85|22.05|21.85|21.99|21.79|75
1644615600000|2022-02-11 21:40:00|22.04|21.84|22.06|21.86|22.08|21.88|22.02|21.82|52
1644615900000|2022-02-11 21:45:00|22.05|21.85|22.05|21.85|22.06|21.86|21.99|21.79|69
1644616200000|2022-02-11 21:50:00|22.06|21.86|22.03|21.83|22.06|21.86|21.99|21.79|83
1644616500000|2022-02-11 21:55:00|22.04|21.84|22.03|21.83|22.07|21.87|22.02|21.82|44
1644652800000|2022-02-12 08:00:00|21.59|21.39|21.68|21.48|21.68|21.48|21.59|21.39|62
1644653100000|2022-02-12 08:05:00|21.69|21.49|21.74|21.54|21.74|21.54|21.69|21.49|75
1644653400000|2022-02-12 08:10:00|21.73|21.53|21.79|21.59|21.81|21.61|21.7|21.5|69
1644653700000|2022-02-12 08:15:00|21.78|21.58|21.74|21.54|21.79|21.59|21.73|21.53|71
1644654000000|2022-02-12 08:20:00|21.73|21.53|21.73|21.53|21.76|21.56|21.71|21.51|55
1644654300000|2022-02-12 08:25:00|21.72|21.52|21.68|21.48|21.73|21.53|21.66|21.46|79
1644654600000|2022-02-12 08:30:00|21.69|21.49|21.74|21.54|21.74|21.54|21.66|21.46|58
1644654900000|2022-02-12 08:35:00|21.73|21.53|21.72|21.52|21.74|21.54|21.7|21.5|26
1644655200000|2022-02-12 08:40:00|21.71|21.51|21.71|21.51|21.73|21.53|21.71|21.51|21
1644655500000|2022-02-12 08:45:00|21.72|21.52|21.74|21.54|21.76|21.56|21.7|21.5|53
1644655800000|2022-02-12 08:50:00|21.75|21.55|21.77|21.57|21.77|21.57|21.73|21.53|37
1644656100000|2022-02-12 08:55:00|21.78|21.58|21.72|21.52|21.79|21.59|21.71|21.51|41
1644656400000|2022-02-12 09:00:00|21.73|21.53|21.76|21.56|21.76|21.56|21.69|21.49|52
1644656700000|2022-02-12 09:05:00|21.75|21.55|21.75|21.55|21.76|21.56|21.71|21.51|53
1644657000000|2022-02-12 09:10:00|21.74|21.54|21.74|21.54|21.76|21.56|21.74|21.54|55
1644657300000|2022-02-12 09:15:00|21.75|21.55|21.74|21.54|21.76|21.56|21.74|21.54|10
1644657600000|2022-02-12 09:20:00|21.73|21.53|21.75|21.55|21.75|21.55|21.72|21.52|23
1644657900000|2022-02-12 09:25:00|21.74|21.54|21.74|21.54|21.76|21.56|21.73|21.53|35
1644658200000|2022-02-12 09:30:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|17
1644658500000|2022-02-12 09:35:00|21.7|21.5|21.7|21.5|21.71|21.51|21.69|21.49|81
1644658800000|2022-02-12 09:40:00|21.69|21.49|21.69|21.49|21.71|21.51|21.67|21.47|25
1644659100000|2022-02-12 09:45:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|21
1644659400000|2022-02-12 09:50:00|21.71|21.51|21.75|21.55|21.77|21.57|21.71|21.51|41
1644659700000|2022-02-12 09:55:00|21.74|21.54|21.75|21.55|21.77|21.57|21.73|21.53|38
1644660000000|2022-02-12 10:00:00|21.74|21.54|21.72|21.52|21.75|21.55|21.7|21.5|45
1644660300000|2022-02-12 10:05:00|21.73|21.53|21.7|21.5|21.73|21.53|21.7|21.5|48
1644660600000|2022-02-12 10:10:00|21.71|21.51|21.67|21.47|21.71|21.51|21.67|21.47|51
1644660900000|2022-02-12 10:15:00|21.66|21.46|21.64|21.44|21.67|21.47|21.64|21.44|39
1644661200000|2022-02-12 10:20:00|21.65|21.45|21.68|21.48|21.68|21.48|21.64|21.44|18
1644661500000|2022-02-12 10:25:00|21.67|21.47|21.63|21.43|21.67|21.47|21.62|21.42|53
1644661800000|2022-02-12 10:30:00|21.64|21.44|21.53|21.33|21.66|21.46|21.52|21.32|54
1644662100000|2022-02-12 10:35:00|21.54|21.34|21.49|21.29|21.57|21.37|21.47|21.27|80
1644662400000|2022-02-12 10:40:00|21.48|21.28|21.51|21.31|21.53|21.33|21.48|21.28|62
1644662700000|2022-02-12 10:45:00|21.52|21.32|21.46|21.26|21.54|21.34|21.44|21.24|85
1644663000000|2022-02-12 10:50:00|21.47|21.27|21.5|21.3|21.52|21.32|21.46|21.26|52
1644663300000|2022-02-12 10:55:00|21.51|21.31|21.58|21.38|21.59|21.39|21.5|21.3|54
1644663600000|2022-02-12 11:00:00|21.59|21.39|21.59|21.39|21.61|21.41|21.55|21.35|75
1644663900000|2022-02-12 11:05:00|21.6|21.4|21.56|21.36|21.6|21.4|21.55|21.35|59
1644664200000|2022-02-12 11:10:00|21.57|21.37|21.54|21.34|21.57|21.37|21.54|21.34|26
1644664500000|2022-02-12 11:15:00|21.53|21.33|21.38|21.18|21.59|21.39|21.36|21.16|78
1644664800000|2022-02-12 11:20:00|21.37|21.17|21.44|21.24|21.48|21.28|21.35|21.15|84
1644665100000|2022-02-12 11:25:00|21.45|21.25|21.6|21.4|21.6|21.4|21.44|21.24|54
1644665400000|2022-02-12 11:30:00|21.59|21.39|21.64|21.44|21.69|21.49|21.58|21.38|50
1644665700000|2022-02-12 11:35:00|21.63|21.43|21.62|21.42|21.64|21.44|21.59|21.39|44
1644666000000|2022-02-12 11:40:00|21.61|21.41|21.71|21.51|21.71|21.51|21.61|21.41|79
1644666300000|2022-02-12 11:45:00|21.72|21.52|21.73|21.53|21.73|21.53|21.68|21.48|44
1644666600000|2022-02-12 11:50:00|21.74|21.54|21.74|21.54|21.77|21.57|21.73|21.53|45
1644666900000|2022-02-12 11:55:00|21.75|21.55|21.77|21.57|21.81|21.61|21.74|21.54|45
1644667200000|2022-02-12 12:00:00|21.78|21.58|21.78|21.58|21.82|21.62|21.77|21.57|61
1644667500000|2022-02-12 12:05:00|21.77|21.57|21.72|21.52|21.77|21.57|21.71|21.51|30
1644667800000|2022-02-12 12:10:00|21.73|21.53|21.67|21.47|21.73|21.53|21.65|21.45|55
1644668100000|2022-02-12 12:15:00|21.66|21.46|21.6|21.4|21.66|21.46|21.58|21.38|59
1644668400000|2022-02-12 12:20:00|21.59|21.39|21.63|21.43|21.65|21.45|21.58|21.38|43
1644668700000|2022-02-12 12:25:00|21.62|21.42|21.69|21.49|21.71|21.51|21.62|21.42|48
1644669000000|2022-02-12 12:30:00|21.68|21.48|21.64|21.44|21.71|21.51|21.63|21.43|73
1644669300000|2022-02-12 12:35:00|21.65|21.45|21.66|21.46|21.75|21.55|21.63|21.43|92
1644669600000|2022-02-12 12:40:00|21.67|21.47|21.7|21.5|21.71|21.51|21.64|21.44|60
1644669900000|2022-02-12 12:45:00|21.71|21.51|21.71|21.51|21.71|21.51|21.67|21.47|51
1644670200000|2022-02-12 12:50:00|21.7|21.5|21.68|21.48|21.73|21.53|21.66|21.46|51
1644670500000|2022-02-12 12:55:00|21.69|21.49|21.73|21.53|21.75|21.55|21.68|21.48|41
1644670800000|2022-02-12 13:00:00|21.74|21.54|21.71|21.51|21.76|21.56|21.66|21.46|58
1644671100000|2022-02-12 13:05:00|21.72|21.52|21.63|21.43|21.73|21.53|21.61|21.41|92
1644671400000|2022-02-12 13:10:00|21.62|21.42|21.68|21.48|21.68|21.48|21.62|21.42|67
1644671700000|2022-02-12 13:15:00|21.67|21.47|21.68|21.48|21.71|21.51|21.64|21.44|72
1644672000000|2022-02-12 13:20:00|21.69|21.49|21.71|21.51|21.72|21.52|21.67|21.47|41
1644672300000|2022-02-12 13:25:00|21.72|21.52|21.78|21.58|21.79|21.59|21.71|21.51|35
1644672600000|2022-02-12 13:30:00|21.77|21.57|21.76|21.56|21.79|21.59|21.73|21.53|48
1644672900000|2022-02-12 13:35:00|21.75|21.55|21.68|21.48|21.76|21.56|21.66|21.46|74
1644673200000|2022-02-12 13:40:00|21.67|21.47|21.67|21.47|21.68|21.48|21.62|21.42|51
1644673500000|2022-02-12 13:45:00|21.66|21.46|21.69|21.49|21.72|21.52|21.65|21.45|42
1644673800000|2022-02-12 13:50:00|21.7|21.5|21.68|21.48|21.73|21.53|21.66|21.46|53
1644674100000|2022-02-12 13:55:00|21.67|21.47|21.6|21.4|21.67|21.47|21.59|21.39|86
1644674400000|2022-02-12 14:00:00|21.61|21.41|21.67|21.47|21.7|21.5|21.6|21.4|113
1644674700000|2022-02-12 14:05:00|21.68|21.48|21.62|21.42|21.7|21.5|21.58|21.38|72
1644675000000|2022-02-12 14:10:00|21.61|21.41|21.65|21.45|21.66|21.46|21.58|21.38|71
1644675300000|2022-02-12 14:15:00|21.66|21.46|21.62|21.42|21.66|21.46|21.61|21.41|33
1644675600000|2022-02-12 14:20:00|21.63|21.43|21.55|21.35|21.63|21.43|21.54|21.34|53
1644675900000|2022-02-12 14:25:00|21.54|21.34|21.5|21.3|21.57|21.37|21.5|21.3|49
1644676200000|2022-02-12 14:30:00|21.49|21.29|21.49|21.29|21.53|21.33|21.44|21.24|71
1644676500000|2022-02-12 14:35:00|21.48|21.28|21.35|21.15|21.49|21.29|21.35|21.15|108
1644676800000|2022-02-12 14:40:00|21.36|21.16|21.37|21.17|21.39|21.19|21.3|21.1|110
1644677100000|2022-02-12 14:45:00|21.36|21.16|21.34|21.14|21.39|21.19|21.32|21.12|77
1644677400000|2022-02-12 14:50:00|21.35|21.15|21.42|21.22|21.43|21.23|21.34|21.14|69
1644677700000|2022-02-12 14:55:00|21.43|21.23|21.55|21.35|21.58|21.38|21.42|21.22|93
1644678000000|2022-02-12 15:00:00|21.56|21.36|21.47|21.27|21.58|21.38|21.47|21.27|64
1644678300000|2022-02-12 15:05:00|21.48|21.28|21.41|21.21|21.5|21.3|21.4|21.2|72
1644678600000|2022-02-12 15:10:00|21.42|21.22|21.42|21.22|21.45|21.25|21.39|21.19|75
1644678900000|2022-02-12 15:15:00|21.43|21.23|21.32|21.12|21.45|21.25|21.3|21.1|80
1644679200000|2022-02-12 15:20:00|21.31|21.11|21.39|21.19|21.39|21.19|21.29|21.09|67
1644679500000|2022-02-12 15:25:00|21.4|21.2|21.41|21.21|21.43|21.23|21.37|21.17|26
1644679800000|2022-02-12 15:30:00|21.42|21.22|21.44|21.24|21.45|21.25|21.34|21.14|65
1644680100000|2022-02-12 15:35:00|21.43|21.23|21.5|21.3|21.52|21.32|21.4|21.2|66
1644680400000|2022-02-12 15:40:00|21.51|21.31|21.62|21.42|21.62|21.42|21.48|21.28|66
1644680700000|2022-02-12 15:45:00|21.63|21.43|21.93|21.73|21.93|21.73|21.62|21.42|132
1644681000000|2022-02-12 15:50:00|21.94|21.74|21.95|21.75|21.95|21.75|21.89|21.69|70
1644681300000|2022-02-12 15:55:00|21.96|21.76|21.96|21.76|22.01|21.81|21.93|21.73|114
1644681600000|2022-02-12 16:00:00|21.97|21.77|22.02|21.82|22.17|21.97|21.96|21.76|121
1644681900000|2022-02-12 16:05:00|22.01|21.81|22.21|22.01|22.21|22.01|22.01|21.81|139
1644682200000|2022-02-12 16:10:00|22.22|22.02|22.17|21.97|22.25|22.05|22.17|21.97|87
1644682500000|2022-02-12 16:15:00|22.18|21.98|22.22|22.02|22.31|22.11|22.17|21.97|107
1644682800000|2022-02-12 16:20:00|22.21|22.01|22.17|21.97|22.23|22.03|22.17|21.97|77
1644683100000|2022-02-12 16:25:00|22.18|21.98|22.19|21.99|22.21|22.01|22.15|21.95|70
1644683400000|2022-02-12 16:30:00|22.2|22|22.26|22.06|22.29|22.09|22.19|21.99|93
1644683700000|2022-02-12 16:35:00|22.27|22.07|22.46|22.26|22.48|22.28|22.26|22.06|114
1644684000000|2022-02-12 16:40:00|22.45|22.25|22.33|22.13|22.5|22.3|22.33|22.13|173
1644684300000|2022-02-12 16:45:00|22.34|22.14|22.37|22.17|22.41|22.21|22.28|22.08|124
1644684600000|2022-02-12 16:50:00|22.38|22.18|22.42|22.22|22.43|22.23|22.34|22.14|83
1644684900000|2022-02-12 16:55:00|22.43|22.23|22.33|22.13|22.43|22.23|22.33|22.13|75
1644685200000|2022-02-12 17:00:00|22.34|22.14|22.35|22.15|22.38|22.18|22.3|22.1|100
1644685500000|2022-02-12 17:05:00|22.34|22.14|22.37|22.17|22.38|22.18|22.33|22.13|66
1644685800000|2022-02-12 17:10:00|22.36|22.16|22.49|22.29|22.54|22.34|22.33|22.13|110
1644686100000|2022-02-12 17:15:00|22.48|22.28|22.45|22.25|22.53|22.33|22.44|22.24|76
1644686400000|2022-02-12 17:20:00|22.44|22.24|22.41|22.21|22.45|22.25|22.38|22.18|70
1644686700000|2022-02-12 17:25:00|22.42|22.22|22.41|22.21|22.45|22.25|22.39|22.19|60
1644687000000|2022-02-12 17:30:00|22.42|22.22|22.35|22.15|22.42|22.22|22.35|22.15|44
1644687300000|2022-02-12 17:35:00|22.36|22.16|22.34|22.14|22.37|22.17|22.31|22.11|85
1644687600000|2022-02-12 17:40:00|22.35|22.15|22.39|22.19|22.39|22.19|22.34|22.14|51
1644687900000|2022-02-12 17:45:00|22.38|22.18|22.39|22.19|22.39|22.19|22.37|22.17|16
1644688200000|2022-02-12 17:50:00|22.38|22.18|22.41|22.21|22.42|22.22|22.36|22.16|26
1644688500000|2022-02-12 17:55:00|22.4|22.2|22.38|22.18|22.42|22.22|22.38|22.18|29
1644688800000|2022-02-12 18:00:00|22.39|22.19|22.39|22.19|22.43|22.23|22.39|22.19|55
1644689100000|2022-02-12 18:05:00|22.38|22.18|22.41|22.21|22.45|22.25|22.37|22.17|62
1644689400000|2022-02-12 18:10:00|22.4|22.2|22.48|22.28|22.48|22.28|22.4|22.2|59
1644689700000|2022-02-12 18:15:00|22.47|22.27|22.46|22.26|22.49|22.29|22.43|22.23|72
1644690000000|2022-02-12 18:20:00|22.45|22.25|22.43|22.23|22.46|22.26|22.42|22.22|41
1644690300000|2022-02-12 18:25:00|22.44|22.24|22.39|22.19|22.44|22.24|22.37|22.17|52
1644690600000|2022-02-12 18:30:00|22.38|22.18|22.38|22.18|22.4|22.2|22.36|22.16|77
1644690900000|2022-02-12 18:35:00|22.39|22.19|22.38|22.18|22.4|22.2|22.37|22.17|62
1644691200000|2022-02-12 18:40:00|22.37|22.17|22.37|22.17|22.38|22.18|22.32|22.12|59
1644691500000|2022-02-12 18:45:00|22.38|22.18|22.4|22.2|22.4|22.2|22.35|22.15|67
1644691800000|2022-02-12 18:50:00|22.39|22.19|22.37|22.17|22.39|22.19|22.35|22.15|69
1644692100000|2022-02-12 18:55:00|22.36|22.16|22.34|22.14|22.36|22.16|22.34|22.14|41
1644692400000|2022-02-12 19:00:00|22.35|22.15|22.3|22.1|22.37|22.17|22.3|22.1|36
1644692700000|2022-02-12 19:05:00|22.31|22.11|22.33|22.13|22.34|22.14|22.3|22.1|71
1644693000000|2022-02-12 19:10:00|22.32|22.12|22.28|22.08|22.33|22.13|22.27|22.07|29
1644693300000|2022-02-12 19:15:00|22.27|22.07|22.23|22.03|22.28|22.08|22.21|22.01|63
1644693600000|2022-02-12 19:20:00|22.22|22.02|22.15|21.95|22.25|22.05|22.11|21.91|75
1644693900000|2022-02-12 19:25:00|22.14|21.94|22.17|21.97|22.21|22.01|22.14|21.94|66
1644694200000|2022-02-12 19:30:00|22.18|21.98|22.15|21.95|22.19|21.99|22.13|21.93|90
1644694500000|2022-02-12 19:35:00|22.14|21.94|22.15|21.95|22.15|21.95|22.12|21.92|48
1644694800000|2022-02-12 19:40:00|22.14|21.94|22.13|21.93|22.15|21.95|22.11|21.91|66
1644695100000|2022-02-12 19:45:00|22.12|21.92|22.11|21.91|22.16|21.96|22.11|21.91|66
1644695400000|2022-02-12 19:50:00|22.12|21.92|22.1|21.9|22.16|21.96|22.1|21.9|45
1644695700000|2022-02-12 19:55:00|22.09|21.89|22.08|21.88|22.11|21.91|22.08|21.88|36
1644696000000|2022-02-12 20:00:00|22.09|21.89|22.04|21.84|22.14|21.94|22.03|21.83|55
1644696300000|2022-02-12 20:05:00|22.05|21.85|22.09|21.89|22.09|21.89|22.04|21.84|55
1644696600000|2022-02-12 20:10:00|22.08|21.88|22.12|21.92|22.17|21.97|22.08|21.88|59
1644696900000|2022-02-12 20:15:00|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|30
1644697200000|2022-02-12 20:20:00|22.13|21.93|22.14|21.94|22.17|21.97|22.11|21.91|50
1644697500000|2022-02-12 20:25:00|22.15|21.95|22.14|21.94|22.17|21.97|22.13|21.93|64
1644697800000|2022-02-12 20:30:00|22.15|21.95|22.17|21.97|22.19|21.99|22.14|21.94|39
1644698100000|2022-02-12 20:35:00|22.18|21.98|22.15|21.95|22.18|21.98|22.13|21.93|78
1644698400000|2022-02-12 20:40:00|22.14|21.94|22.15|21.95|22.17|21.97|22.13|21.93|18
1644698700000|2022-02-12 20:45:00|22.16|21.96|22.15|21.95|22.18|21.98|22.15|21.95|28
1644699000000|2022-02-12 20:50:00|22.16|21.96|22.15|21.95|22.17|21.97|22.13|21.93|58
1644699300000|2022-02-12 20:55:00|22.16|21.96|22.14|21.94|22.17|21.97|22.11|21.91|70
1644699600000|2022-02-12 21:00:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|45
1644699900000|2022-02-12 21:05:00|22.12|21.92|22.09|21.89|22.13|21.93|22.08|21.88|24
1644700200000|2022-02-12 21:10:00|22.08|21.88|22.08|21.88|22.11|21.91|22.07|21.87|37
1644700500000|2022-02-12 21:15:00|22.09|21.89|21.99|21.79|22.09|21.89|21.99|21.79|39
1644700800000|2022-02-12 21:20:00|22|21.8|21.94|21.74|22.01|21.81|21.92|21.72|41
1644701100000|2022-02-12 21:25:00|21.93|21.73|21.96|21.76|21.97|21.77|21.93|21.73|40
1644701400000|2022-02-12 21:30:00|21.95|21.75|21.83|21.63|21.96|21.76|21.79|21.59|147
1644701700000|2022-02-12 21:35:00|21.82|21.62|21.82|21.62|21.88|21.68|21.78|21.58|104
1644702000000|2022-02-12 21:40:00|21.81|21.61|21.76|21.56|21.81|21.61|21.67|21.47|126
1644702300000|2022-02-12 21:45:00|21.75|21.55|21.66|21.46|21.76|21.56|21.65|21.45|96
1644702600000|2022-02-12 21:50:00|21.67|21.47|21.63|21.43|21.71|21.51|21.61|21.41|91
1644702900000|2022-02-12 21:55:00|21.64|21.44|21.66|21.46|21.68|21.48|21.63|21.43|81
1644703200000|2022-02-12 22:00:00|21.65|21.45|21.77|21.57|21.81|21.61|21.64|21.44|106
1644703500000|2022-02-12 22:05:00|21.76|21.56|21.9|21.7|21.9|21.7|21.76|21.56|67
1644703800000|2022-02-12 22:10:00|21.91|21.71|21.89|21.69|21.91|21.71|21.86|21.66|71
1644704100000|2022-02-12 22:15:00|21.9|21.7|21.95|21.75|21.95|21.75|21.89|21.69|34
1644704400000|2022-02-12 22:20:00|21.94|21.74|21.87|21.67|21.94|21.74|21.83|21.63|36
1644704700000|2022-02-12 22:25:00|21.88|21.68|21.91|21.71|21.91|21.71|21.88|21.68|14
1644705000000|2022-02-12 22:30:00|21.92|21.72|21.94|21.74|21.95|21.75|21.92|21.72|5
1644705300000|2022-02-12 22:35:00|21.95|21.75|21.97|21.77|22.01|21.81|21.95|21.75|19
1644705600000|2022-02-12 22:40:00|21.96|21.76|21.95|21.75|21.97|21.77|21.9|21.7|24
1644705900000|2022-02-12 22:45:00|21.94|21.74|21.94|21.74|21.95|21.75|21.9|21.7|37
1644706200000|2022-02-12 22:50:00|21.95|21.75|21.96|21.76|22.01|21.81|21.94|21.74|54
1644706500000|2022-02-12 22:55:00|21.95|21.75|22|21.8|22|21.8|21.95|21.75|22
1644706800000|2022-02-12 23:00:00|22.01|21.81|21.95|21.75|22.02|21.82|21.95|21.75|33
1644707100000|2022-02-12 23:05:00|21.94|21.74|21.95|21.75|22|21.8|21.94|21.74|38
1644707400000|2022-02-12 23:10:00|21.94|21.74|21.98|21.78|21.98|21.78|21.93|21.73|33
1644707700000|2022-02-12 23:15:00|21.99|21.79|21.94|21.74|21.99|21.79|21.94|21.74|48
1644708000000|2022-02-12 23:20:00|21.93|21.73|21.88|21.68|21.93|21.73|21.88|21.68|38
1644708300000|2022-02-12 23:25:00|21.89|21.69|21.9|21.7|21.91|21.71|21.87|21.67|44
1644708600000|2022-02-12 23:30:00|21.89|21.69|21.86|21.66|21.91|21.71|21.86|21.66|58
1644708900000|2022-02-12 23:35:00|21.87|21.67|21.8|21.6|21.87|21.67|21.79|21.59|36
1644709200000|2022-02-12 23:40:00|21.79|21.59|21.79|21.59|21.81|21.61|21.77|21.57|53
1644709500000|2022-02-12 23:45:00|21.8|21.6|21.84|21.64|21.87|21.67|21.79|21.59|21
1644709800000|2022-02-12 23:50:00|21.83|21.63|21.86|21.66|21.86|21.66|21.83|21.63|40
1644710100000|2022-02-12 23:55:00|21.87|21.67|21.93|21.73|21.93|21.73|21.87|21.67|73
1644710400000|2022-02-13 00:00:00|21.94|21.74|21.93|21.73|21.94|21.74|21.87|21.67|52
1644710700000|2022-02-13 00:05:00|21.94|21.74|21.77|21.57|21.94|21.74|21.77|21.57|44
1644711000000|2022-02-13 00:10:00|21.78|21.58|21.78|21.58|21.85|21.65|21.76|21.56|49
1644711300000|2022-02-13 00:15:00|21.79|21.59|21.84|21.64|21.84|21.64|21.78|21.58|14
1644711600000|2022-02-13 00:20:00|21.83|21.63|21.82|21.62|21.84|21.64|21.78|21.58|36
1644711900000|2022-02-13 00:25:00|21.83|21.63|21.84|21.64|21.86|21.66|21.83|21.63|16
1644712200000|2022-02-13 00:30:00|21.85|21.65|21.95|21.75|21.97|21.77|21.84|21.64|41
1644712500000|2022-02-13 00:35:00|21.96|21.76|22.12|21.92|22.12|21.92|21.96|21.76|67
1644712800000|2022-02-13 00:40:00|22.11|21.91|22.08|21.88|22.11|21.91|22.07|21.87|48
1644713100000|2022-02-13 00:45:00|22.07|21.87|22.04|21.84|22.08|21.88|22.03|21.83|68
1644713400000|2022-02-13 00:50:00|22.05|21.85|22.02|21.82|22.06|21.86|22.01|21.81|48
1644713700000|2022-02-13 00:55:00|22.03|21.83|22.01|21.81|22.04|21.84|22|21.8|43
1644714000000|2022-02-13 01:00:00|22.02|21.82|21.99|21.79|22.02|21.82|21.99|21.79|40
1644714300000|2022-02-13 01:05:00|22|21.8|22.03|21.83|22.05|21.85|21.99|21.79|24
1644714600000|2022-02-13 01:10:00|22.02|21.82|22.03|21.83|22.08|21.88|22.02|21.82|54
1644714900000|2022-02-13 01:15:00|22.04|21.84|22.05|21.85|22.06|21.86|22.03|21.83|30
1644715200000|2022-02-13 01:20:00|22.06|21.86|22.04|21.84|22.06|21.86|22.03|21.83|51
1644715500000|2022-02-13 01:25:00|22.03|21.83|21.99|21.79|22.04|21.84|21.96|21.76|35
1644715800000|2022-02-13 01:30:00|22|21.8|21.96|21.76|22|21.8|21.96|21.76|57
1644716100000|2022-02-13 01:35:00|21.95|21.75|21.94|21.74|21.97|21.77|21.94|21.74|80
1644716400000|2022-02-13 01:40:00|21.95|21.75|21.94|21.74|21.99|21.79|21.94|21.74|52
1644716700000|2022-02-13 01:45:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|43
1644717000000|2022-02-13 01:50:00|21.96|21.76|21.91|21.71|21.97|21.77|21.91|21.71|52
1644717300000|2022-02-13 01:55:00|21.92|21.72|21.88|21.68|21.92|21.72|21.86|21.66|45
1644717600000|2022-02-13 02:00:00|21.89|21.69|21.85|21.65|21.92|21.72|21.82|21.62|55
1644717900000|2022-02-13 02:05:00|21.86|21.66|21.84|21.64|21.88|21.68|21.84|21.64|43
1644718200000|2022-02-13 02:10:00|21.85|21.65|21.81|21.61|21.85|21.65|21.81|21.61|29
1644718500000|2022-02-13 02:15:00|21.82|21.62|21.82|21.62|21.83|21.63|21.81|21.61|33
1644718800000|2022-02-13 02:20:00|21.81|21.61|21.78|21.58|21.82|21.62|21.78|21.58|24
1644719100000|2022-02-13 02:25:00|21.79|21.59|21.74|21.54|21.79|21.59|21.74|21.54|50
1644719400000|2022-02-13 02:30:00|21.75|21.55|21.69|21.49|21.76|21.56|21.67|21.47|75
1644719700000|2022-02-13 02:35:00|21.7|21.5|21.73|21.53|21.75|21.55|21.7|21.5|36
1644720000000|2022-02-13 02:40:00|21.74|21.54|21.73|21.53|21.74|21.54|21.7|21.5|30
1644720300000|2022-02-13 02:45:00|21.74|21.54|21.74|21.54|21.78|21.58|21.73|21.53|47
1644720600000|2022-02-13 02:50:00|21.75|21.55|21.77|21.57|21.77|21.57|21.74|21.54|27
1644720900000|2022-02-13 02:55:00|21.76|21.56|21.76|21.56|21.78|21.58|21.75|21.55|11
1644721200000|2022-02-13 03:00:00|21.75|21.55|21.76|21.56|21.76|21.56|21.71|21.51|32
1644721500000|2022-02-13 03:05:00|21.75|21.55|21.7|21.5|21.76|21.56|21.69|21.49|34
1644721800000|2022-02-13 03:10:00|21.69|21.49|21.7|21.5|21.73|21.53|21.69|21.49|32
1644722100000|2022-02-13 03:15:00|21.69|21.49|21.68|21.48|21.7|21.5|21.67|21.47|50
1644722400000|2022-02-13 03:20:00|21.67|21.47|21.67|21.47|21.68|21.48|21.65|21.45|13
1644722700000|2022-02-13 03:25:00|21.66|21.46|21.72|21.52|21.72|21.52|21.65|21.45|19
1644723000000|2022-02-13 03:30:00|21.71|21.51|21.73|21.53|21.74|21.54|21.7|21.5|45
1644723300000|2022-02-13 03:35:00|21.72|21.52|21.73|21.53|21.74|21.54|21.7|21.5|44
1644723600000|2022-02-13 03:40:00|21.74|21.54|21.75|21.55|21.8|21.6|21.74|21.54|54
1644723900000|2022-02-13 03:45:00|21.74|21.54|21.78|21.58|21.79|21.59|21.74|21.54|31
1644724200000|2022-02-13 03:50:00|21.77|21.57|21.76|21.56|21.77|21.57|21.74|21.54|40
1644724500000|2022-02-13 03:55:00|21.75|21.55|21.72|21.52|21.76|21.56|21.71|21.51|18
1644724800000|2022-02-13 04:00:00|21.73|21.53|21.7|21.5|21.73|21.53|21.67|21.47|30
1644725100000|2022-02-13 04:05:00|21.71|21.51|21.72|21.52|21.73|21.53|21.7|21.5|18
1644725400000|2022-02-13 04:10:00|21.73|21.53|21.7|21.5|21.73|21.53|21.69|21.49|28
1644725700000|2022-02-13 04:15:00|21.69|21.49|21.71|21.51|21.71|21.51|21.68|21.48|29
1644726000000|2022-02-13 04:20:00|21.7|21.5|21.72|21.52|21.73|21.53|21.7|21.5|9
1644726300000|2022-02-13 04:25:00|21.73|21.53|21.71|21.51|21.74|21.54|21.7|21.5|33
1644726600000|2022-02-13 04:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|19
1644726900000|2022-02-13 04:35:00|21.71|21.51|21.65|21.45|21.72|21.52|21.64|21.44|35
1644727200000|2022-02-13 04:40:00|21.64|21.44|21.63|21.43|21.64|21.44|21.61|21.41|28
1644727500000|2022-02-13 04:45:00|21.62|21.42|21.62|21.42|21.63|21.43|21.59|21.39|33
1644727800000|2022-02-13 04:50:00|21.63|21.43|21.64|21.44|21.65|21.45|21.62|21.42|26
1644728100000|2022-02-13 04:55:00|21.65|21.45|21.65|21.45|21.67|21.47|21.64|21.44|45
1644728400000|2022-02-13 05:00:00|21.64|21.44|21.66|21.46|21.67|21.47|21.62|21.42|31
1644728700000|2022-02-13 05:05:00|21.67|21.47|21.68|21.48|21.68|21.48|21.66|21.46|20
1644729000000|2022-02-13 05:10:00|21.67|21.47|21.64|21.44|21.68|21.48|21.62|21.42|26
1644729300000|2022-02-13 05:15:00|21.63|21.43|21.63|21.43|21.64|21.44|21.59|21.39|43
1644729600000|2022-02-13 05:20:00|21.64|21.44|21.64|21.44|21.65|21.45|21.63|21.43|25
1644729900000|2022-02-13 05:25:00|21.63|21.43|21.68|21.48|21.69|21.49|21.63|21.43|42
1644730200000|2022-02-13 05:30:00|21.69|21.49|21.74|21.54|21.74|21.54|21.67|21.47|32
1644730500000|2022-02-13 05:35:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|33
1644730800000|2022-02-13 05:40:00|21.72|21.52|21.73|21.53|21.75|21.55|21.71|21.51|30
1644731100000|2022-02-13 05:45:00|21.72|21.52|21.72|21.52|21.73|21.53|21.66|21.46|59
1644731400000|2022-02-13 05:50:00|21.71|21.51|21.74|21.54|21.74|21.54|21.69|21.49|62
1644731700000|2022-02-13 05:55:00|21.73|21.53|21.73|21.53|21.77|21.57|21.72|21.52|37
1644732000000|2022-02-13 06:00:00|21.74|21.54|21.78|21.58|21.78|21.58|21.71|21.51|53
1644732300000|2022-02-13 06:05:00|21.77|21.57|21.76|21.56|21.77|21.57|21.73|21.53|28
1644732600000|2022-02-13 06:10:00|21.75|21.55|21.79|21.59|21.79|21.59|21.74|21.54|37
1644732900000|2022-02-13 06:15:00|21.78|21.58|21.78|21.58|21.78|21.58|21.75|21.55|39
1644733200000|2022-02-13 06:20:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|40
1644733500000|2022-02-13 06:25:00|21.79|21.59|21.82|21.62|21.82|21.62|21.78|21.58|28
1644733800000|2022-02-13 06:30:00|21.83|21.63|21.85|21.65|21.85|21.65|21.79|21.59|51
1644734100000|2022-02-13 06:35:00|21.84|21.64|21.88|21.68|21.9|21.7|21.84|21.64|65
1644734400000|2022-02-13 06:40:00|21.89|21.69|21.88|21.68|21.89|21.69|21.87|21.67|62
1644734700000|2022-02-13 06:45:00|21.87|21.67|21.89|21.69|21.91|21.71|21.84|21.64|37
1644735000000|2022-02-13 06:50:00|21.88|21.68|21.94|21.74|21.95|21.75|21.88|21.68|47
1644735300000|2022-02-13 06:55:00|21.93|21.73|21.94|21.74|21.95|21.75|21.92|21.72|24
1644735600000|2022-02-13 07:00:00|21.95|21.75|21.97|21.77|21.97|21.77|21.92|21.72|51
1644735900000|2022-02-13 07:05:00|21.96|21.76|21.96|21.76|21.99|21.79|21.94|21.74|19
1644736200000|2022-02-13 07:10:00|21.95|21.75|22|21.8|22|21.8|21.95|21.75|36
1644736500000|2022-02-13 07:15:00|21.99|21.79|22.04|21.84|22.05|21.85|21.98|21.78|28
1644736800000|2022-02-13 07:20:00|22.05|21.85|22.03|21.83|22.05|21.85|22.01|21.81|27
1644737100000|2022-02-13 07:25:00|22.04|21.84|22.01|21.81|22.04|21.84|22.01|21.81|34
1644737400000|2022-02-13 07:30:00|22.02|21.82|21.98|21.78|22.02|21.82|21.98|21.78|19
1644737700000|2022-02-13 07:35:00|21.99|21.79|21.95|21.75|21.99|21.79|21.95|21.75|67
1644738000000|2022-02-13 07:40:00|21.96|21.76|21.96|21.76|21.98|21.78|21.95|21.75|67
1644738300000|2022-02-13 07:45:00|21.95|21.75|21.96|21.76|21.98|21.78|21.95|21.75|22
1644738600000|2022-02-13 07:50:00|21.97|21.77|21.99|21.79|22|21.8|21.96|21.76|31
1644738900000|2022-02-13 07:55:00|21.98|21.78|21.92|21.72|21.99|21.79|21.92|21.72|45
1644739200000|2022-02-13 08:00:00|21.93|21.73|21.95|21.75|21.96|21.76|21.89|21.69|55
1644739500000|2022-02-13 08:05:00|21.94|21.74|21.89|21.69|21.94|21.74|21.89|21.69|76
1644739800000|2022-02-13 08:10:00|21.88|21.68|21.96|21.76|21.99|21.79|21.88|21.68|65
1644740100000|2022-02-13 08:15:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|59
1644740400000|2022-02-13 08:20:00|21.96|21.76|21.96|21.76|21.98|21.78|21.94|21.74|47
1644740700000|2022-02-13 08:25:00|21.97|21.77|21.95|21.75|21.97|21.77|21.93|21.73|45
1644741000000|2022-02-13 08:30:00|21.96|21.76|21.99|21.79|21.99|21.79|21.96|21.76|30
1644741300000|2022-02-13 08:35:00|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|44
1644741600000|2022-02-13 08:40:00|21.98|21.78|22.01|21.81|22.02|21.82|21.98|21.78|38
1644741900000|2022-02-13 08:45:00|22.02|21.82|22.03|21.83|22.04|21.84|22.01|21.81|30
1644742200000|2022-02-13 08:50:00|22.02|21.82|22.05|21.85|22.05|21.85|22.02|21.82|34
1644742500000|2022-02-13 08:55:00|22.04|21.84|22.04|21.84|22.05|21.85|22.03|21.83|39
1644742800000|2022-02-13 09:00:00|22.05|21.85|22.01|21.81|22.05|21.85|22.01|21.81|71
1644743100000|2022-02-13 09:05:00|22|21.8|22|21.8|22.02|21.82|21.96|21.76|41
1644743400000|2022-02-13 09:10:00|21.99|21.79|21.99|21.79|22|21.8|21.97|21.77|27
1644743700000|2022-02-13 09:15:00|21.98|21.78|21.97|21.77|22|21.8|21.97|21.77|26
1644744000000|2022-02-13 09:20:00|21.98|21.78|21.99|21.79|21.99|21.79|21.97|21.77|16
1644744300000|2022-02-13 09:25:00|21.98|21.78|21.99|21.79|22.01|21.81|21.98|21.78|12
1644744600000|2022-02-13 09:30:00|22|21.8|22|21.8|22|21.8|21.98|21.78|33
1644744900000|2022-02-13 09:35:00|21.99|21.79|21.94|21.74|22|21.8|21.92|21.72|40
1644745200000|2022-02-13 09:40:00|21.93|21.73|21.96|21.76|21.96|21.76|21.92|21.72|42
1644745500000|2022-02-13 09:45:00|21.97|21.77|21.97|21.77|21.98|21.78|21.96|21.76|17
1644745800000|2022-02-13 09:50:00|21.98|21.78|22|21.8|22|21.8|21.97|21.77|41
1644746100000|2022-02-13 09:55:00|22.01|21.81|22.01|21.81|22.01|21.81|22|21.8|17
1644746400000|2022-02-13 10:00:00|22|21.8|21.98|21.78|22|21.8|21.95|21.75|77
1644746700000|2022-02-13 10:05:00|21.97|21.77|21.94|21.74|21.98|21.78|21.93|21.73|58
1644747000000|2022-02-13 10:10:00|21.93|21.73|21.95|21.75|21.97|21.77|21.93|21.73|27
1644747300000|2022-02-13 10:15:00|21.96|21.76|21.99|21.79|22|21.8|21.95|21.75|26
1644747600000|2022-02-13 10:20:00|22|21.8|21.96|21.76|22|21.8|21.95|21.75|23
1644747900000|2022-02-13 10:25:00|21.97|21.77|21.98|21.78|21.99|21.79|21.96|21.76|16
1644748200000|2022-02-13 10:30:00|21.97|21.77|22.06|21.86|22.06|21.86|21.97|21.77|48
1644748500000|2022-02-13 10:35:00|22.07|21.87|22.14|21.94|22.16|21.96|22.07|21.87|76
1644748800000|2022-02-13 10:40:00|22.13|21.93|22.14|21.94|22.16|21.96|22.12|21.92|68
1644749100000|2022-02-13 10:45:00|22.15|21.95|22.09|21.89|22.15|21.95|22.07|21.87|51
1644749400000|2022-02-13 10:50:00|22.1|21.9|22.13|21.93|22.13|21.93|22.07|21.87|40
1644749700000|2022-02-13 10:55:00|22.12|21.92|22.12|21.92|22.16|21.96|22.12|21.92|45
1644750000000|2022-02-13 11:00:00|22.13|21.93|22.1|21.9|22.15|21.95|22.09|21.89|68
1644750300000|2022-02-13 11:05:00|22.11|21.91|22.11|21.91|22.13|21.93|22.1|21.9|37
1644750600000|2022-02-13 11:10:00|22.12|21.92|22.12|21.92|22.12|21.92|22.11|21.91|41
1644750900000|2022-02-13 11:15:00|22.11|21.91|22.16|21.96|22.16|21.96|22.11|21.91|74
1644751200000|2022-02-13 11:20:00|22.17|21.97|22.21|22.01|22.21|22.01|22.15|21.95|33
1644751500000|2022-02-13 11:25:00|22.22|22.02|22.28|22.08|22.28|22.08|22.22|22.02|82
1644751800000|2022-02-13 11:30:00|22.27|22.07|22.26|22.06|22.28|22.08|22.25|22.05|40
1644752100000|2022-02-13 11:35:00|22.27|22.07|22.28|22.08|22.29|22.09|22.23|22.03|60
1644752400000|2022-02-13 11:40:00|22.27|22.07|22.24|22.04|22.29|22.09|22.24|22.04|30
1644752700000|2022-02-13 11:45:00|22.23|22.03|22.22|22.02|22.24|22.04|22.22|22.02|40
1644753000000|2022-02-13 11:50:00|22.21|22.01|22.2|22|22.24|22.04|22.19|21.99|38
1644753300000|2022-02-13 11:55:00|22.21|22.01|22.21|22.01|22.21|22.01|22.18|21.98|75
1644753600000|2022-02-13 12:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.17|21.97|79
1644753900000|2022-02-13 12:05:00|22.23|22.03|22.2|22|22.23|22.03|22.18|21.98|42
1644754200000|2022-02-13 12:10:00|22.19|21.99|22.23|22.03|22.23|22.03|22.19|21.99|49
1644754500000|2022-02-13 12:15:00|22.22|22.02|22.2|22|22.22|22.02|22.16|21.96|45
1644754800000|2022-02-13 12:20:00|22.21|22.01|22.26|22.06|22.27|22.07|22.2|22|86
1644755100000|2022-02-13 12:25:00|22.25|22.05|22.24|22.04|22.25|22.05|22.23|22.03|32
1644755400000|2022-02-13 12:30:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|67
1644755700000|2022-02-13 12:35:00|22.22|22.02|22.25|22.05|22.25|22.05|22.21|22.01|60
1644756000000|2022-02-13 12:40:00|22.26|22.06|22.22|22.02|22.27|22.07|22.22|22.02|19
1644756300000|2022-02-13 12:45:00|22.21|22.01|22.2|22|22.26|22.06|22.2|22|32
1644756600000|2022-02-13 12:50:00|22.19|21.99|22.2|22|22.22|22.02|22.18|21.98|80
1644756900000|2022-02-13 12:55:00|22.21|22.01|22.22|22.02|22.23|22.03|22.2|22|52
1644757200000|2022-02-13 13:00:00|22.21|22.01|22.19|21.99|22.21|22.01|22.12|21.92|85
1644757500000|2022-02-13 13:05:00|22.18|21.98|22.19|21.99|22.21|22.01|22.18|21.98|40
1644757800000|2022-02-13 13:10:00|22.18|21.98|22.22|22.02|22.22|22.02|22.18|21.98|51
1644758100000|2022-02-13 13:15:00|22.21|22.01|22.21|22.01|22.23|22.03|22.18|21.98|75
1644758400000|2022-02-13 13:20:00|22.2|22|22.21|22.01|22.21|22.01|22.2|22|22
1644758700000|2022-02-13 13:25:00|22.2|22|22.22|22.02|22.23|22.03|22.19|21.99|23
1644759000000|2022-02-13 13:30:00|22.23|22.03|22.22|22.02|22.23|22.03|22.2|22|58
1644759300000|2022-02-13 13:35:00|22.21|22.01|22.2|22|22.22|22.02|22.17|21.97|36
1644759600000|2022-02-13 13:40:00|22.19|21.99|22.18|21.98|22.19|21.99|22.18|21.98|12
1644759900000|2022-02-13 13:45:00|22.17|21.97|22.16|21.96|22.17|21.97|22.13|21.93|42
1644760200000|2022-02-13 13:50:00|22.15|21.95|22.16|21.96|22.16|21.96|22.13|21.93|22
1644760500000|2022-02-13 13:55:00|22.15|21.95|22.15|21.95|22.16|21.96|22.14|21.94|37
1644760800000|2022-02-13 14:00:00|22.16|21.96|22.16|21.96|22.17|21.97|22.14|21.94|21
1644761100000|2022-02-13 14:05:00|22.15|21.95|22.16|21.96|22.17|21.97|22.15|21.95|64
1644761400000|2022-02-13 14:10:00|22.15|21.95|22.17|21.97|22.17|21.97|22.15|21.95|25
1644761700000|2022-02-13 14:15:00|22.18|21.98|22.12|21.92|22.27|22.07|22.12|21.92|101
1644762000000|2022-02-13 14:20:00|22.13|21.93|22.17|21.97|22.18|21.98|22.11|21.91|51
1644762300000|2022-02-13 14:25:00|22.18|21.98|22.12|21.92|22.18|21.98|22.11|21.91|41
1644762600000|2022-02-13 14:30:00|22.11|21.91|21.98|21.78|22.12|21.92|21.97|21.77|92
1644762900000|2022-02-13 14:35:00|21.97|21.77|22.04|21.84|22.04|21.84|21.92|21.72|92
1644763200000|2022-02-13 14:40:00|22.03|21.83|22.06|21.86|22.06|21.86|22.02|21.82|36
1644763500000|2022-02-13 14:45:00|22.07|21.87|22.07|21.87|22.08|21.88|22.05|21.85|67
1644763800000|2022-02-13 14:50:00|22.06|21.86|22.02|21.82|22.07|21.87|22.01|21.81|67
1644764100000|2022-02-13 14:55:00|22.03|21.83|22.11|21.91|22.12|21.92|22.03|21.83|79
1644764400000|2022-02-13 15:00:00|22.1|21.9|22.14|21.94|22.15|21.95|22.09|21.89|67
1644764700000|2022-02-13 15:05:00|22.15|21.95|22.05|21.85|22.15|21.95|22.03|21.83|65
1644765000000|2022-02-13 15:10:00|22.06|21.86|22.07|21.87|22.07|21.87|22.04|21.84|48
1644765300000|2022-02-13 15:15:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|43
1644765600000|2022-02-13 15:20:00|22.01|21.81|22.06|21.86|22.08|21.88|21.99|21.79|90
1644765900000|2022-02-13 15:25:00|22.05|21.85|22.06|21.86|22.07|21.87|21.99|21.79|40
1644766200000|2022-02-13 15:30:00|22.07|21.87|22.05|21.85|22.08|21.88|22.04|21.84|51
1644766500000|2022-02-13 15:35:00|22.06|21.86|22.04|21.84|22.08|21.88|22.03|21.83|69
1644766800000|2022-02-13 15:40:00|22.05|21.85|22.05|21.85|22.07|21.87|22.04|21.84|69
1644767100000|2022-02-13 15:45:00|22.04|21.84|22.03|21.83|22.04|21.84|22|21.8|52
1644767400000|2022-02-13 15:50:00|22.04|21.84|21.99|21.79|22.05|21.85|21.98|21.78|52
1644767700000|2022-02-13 15:55:00|21.98|21.78|21.94|21.74|21.99|21.79|21.94|21.74|67
1644768000000|2022-02-13 16:00:00|21.95|21.75|21.84|21.64|21.95|21.75|21.84|21.64|74
1644768300000|2022-02-13 16:05:00|21.83|21.63|21.77|21.57|21.83|21.63|21.65|21.45|118
1644768600000|2022-02-13 16:10:00|21.78|21.58|21.75|21.55|21.78|21.58|21.7|21.5|102
1644768900000|2022-02-13 16:15:00|21.76|21.56|21.71|21.51|21.79|21.59|21.7|21.5|56
1644769200000|2022-02-13 16:20:00|21.7|21.5|21.69|21.49|21.73|21.53|21.64|21.44|54
1644769500000|2022-02-13 16:25:00|21.68|21.48|21.63|21.43|21.69|21.49|21.58|21.38|72
1644769800000|2022-02-13 16:30:00|21.64|21.44|21.66|21.46|21.66|21.46|21.62|21.42|63
1644770100000|2022-02-13 16:35:00|21.67|21.47|21.61|21.41|21.68|21.48|21.59|21.39|65
1644770400000|2022-02-13 16:40:00|21.62|21.42|21.62|21.42|21.63|21.43|21.57|21.37|80
1644770700000|2022-02-13 16:45:00|21.63|21.43|21.67|21.47|21.69|21.49|21.63|21.43|95
1644771000000|2022-02-13 16:50:00|21.68|21.48|21.69|21.49|21.69|21.49|21.67|21.47|46
1644771300000|2022-02-13 16:55:00|21.68|21.48|21.68|21.48|21.71|21.51|21.68|21.48|63
1644771600000|2022-02-13 17:00:00|21.67|21.47|21.52|21.32|21.67|21.47|21.49|21.29|88
1644771900000|2022-02-13 17:05:00|21.51|21.31|21.5|21.3|21.55|21.35|21.48|21.28|52
1644772200000|2022-02-13 17:10:00|21.51|21.31|21.48|21.28|21.54|21.34|21.48|21.28|56
1644772500000|2022-02-13 17:15:00|21.49|21.29|21.51|21.31|21.52|21.32|21.44|21.24|101
1644772800000|2022-02-13 17:20:00|21.52|21.32|21.58|21.38|21.59|21.39|21.49|21.29|59
1644773100000|2022-02-13 17:25:00|21.57|21.37|21.54|21.34|21.59|21.39|21.53|21.33|30
1644773400000|2022-02-13 17:30:00|21.55|21.35|21.59|21.39|21.62|21.42|21.54|21.34|75
1644773700000|2022-02-13 17:35:00|21.58|21.38|21.59|21.39|21.6|21.4|21.53|21.33|54
1644774000000|2022-02-13 17:40:00|21.6|21.4|21.62|21.42|21.62|21.42|21.58|21.38|93
1644774300000|2022-02-13 17:45:00|21.61|21.41|21.61|21.41|21.65|21.45|21.59|21.39|55
1644774600000|2022-02-13 17:50:00|21.62|21.42|21.62|21.42|21.63|21.43|21.59|21.39|25
1644774900000|2022-02-13 17:55:00|21.63|21.43|21.67|21.47|21.69|21.49|21.63|21.43|53
1644775200000|2022-02-13 18:00:00|21.66|21.46|21.67|21.47|21.69|21.49|21.65|21.45|58
1644775500000|2022-02-13 18:05:00|21.68|21.48|21.74|21.54|21.75|21.55|21.67|21.47|41
1644775800000|2022-02-13 18:10:00|21.75|21.55|21.76|21.56|21.77|21.57|21.73|21.53|46
1644776100000|2022-02-13 18:15:00|21.77|21.57|21.76|21.56|21.79|21.59|21.74|21.54|38
1644776400000|2022-02-13 18:20:00|21.77|21.57|21.81|21.61|21.81|21.61|21.74|21.54|55
1644776700000|2022-02-13 18:25:00|21.8|21.6|21.81|21.61|21.82|21.62|21.8|21.6|28
1644777000000|2022-02-13 18:30:00|21.82|21.62|21.77|21.57|21.82|21.62|21.72|21.52|66
1644777300000|2022-02-13 18:35:00|21.78|21.58|21.54|21.34|21.79|21.59|21.54|21.34|97
1644777600000|2022-02-13 18:40:00|21.55|21.35|21.42|21.22|21.58|21.38|21.42|21.22|131
1644777900000|2022-02-13 18:45:00|21.41|21.21|21.45|21.25|21.46|21.26|21.41|21.21|61
1644778200000|2022-02-13 18:50:00|21.44|21.24|21.47|21.27|21.47|21.27|21.39|21.19|92
1644778500000|2022-02-13 18:55:00|21.46|21.26|21.46|21.26|21.51|21.31|21.43|21.23|75
1644778800000|2022-02-13 19:00:00|21.45|21.25|21.54|21.34|21.55|21.35|21.44|21.24|84
1644779100000|2022-02-13 19:05:00|21.53|21.33|21.54|21.34|21.56|21.36|21.52|21.32|70
1644779400000|2022-02-13 19:10:00|21.53|21.33|21.54|21.34|21.56|21.36|21.53|21.33|48
1644779700000|2022-02-13 19:15:00|21.55|21.35|21.59|21.39|21.62|21.42|21.54|21.34|63
1644780000000|2022-02-13 19:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.6|21.4|49
1644780300000|2022-02-13 19:25:00|21.63|21.43|21.59|21.39|21.64|21.44|21.57|21.37|59
1644780600000|2022-02-13 19:30:00|21.6|21.4|21.51|21.31|21.61|21.41|21.5|21.3|66
1644780900000|2022-02-13 19:35:00|21.5|21.3|21.46|21.26|21.53|21.33|21.45|21.25|69
1644781200000|2022-02-13 19:40:00|21.47|21.27|21.39|21.19|21.47|21.27|21.36|21.16|127
1644781500000|2022-02-13 19:45:00|21.4|21.2|21.46|21.26|21.47|21.27|21.39|21.19|91
1644781800000|2022-02-13 19:50:00|21.45|21.25|21.25|21.05|21.45|21.25|21.23|21.03|79
1644782100000|2022-02-13 19:55:00|21.24|21.04|21.24|21.04|21.27|21.07|21.22|21.02|67
1644782400000|2022-02-13 20:00:00|21.25|21.05|21.26|21.06|21.27|21.07|21.2|21|94
1644782700000|2022-02-13 20:05:00|21.27|21.07|21.3|21.1|21.34|21.14|21.26|21.06|60
1644783000000|2022-02-13 20:10:00|21.31|21.11|21.34|21.14|21.35|21.15|21.3|21.1|50
1644783300000|2022-02-13 20:15:00|21.35|21.15|21.38|21.18|21.42|21.22|21.35|21.15|76
1644783600000|2022-02-13 20:20:00|21.39|21.19|21.44|21.24|21.44|21.24|21.39|21.19|68
1644783900000|2022-02-13 20:25:00|21.45|21.25|21.47|21.27|21.49|21.29|21.44|21.24|49
1644784200000|2022-02-13 20:30:00|21.48|21.28|21.45|21.25|21.49|21.29|21.43|21.23|58
1644784500000|2022-02-13 20:35:00|21.55|21.15|21.52|21.12|21.55|21.15|21.51|21.11|42
1644784800000|2022-02-13 20:40:00|21.51|21.11|21.49|21.09|21.52|21.12|21.48|21.08|47
1644785100000|2022-02-13 20:45:00|21.5|21.1|21.49|21.09|21.52|21.12|21.48|21.08|44
1644785400000|2022-02-13 20:50:00|21.5|21.1|21.49|21.09|21.51|21.11|21.46|21.06|46
1644785700000|2022-02-13 20:55:00|21.48|21.08|21.55|21.15|21.55|21.15|21.48|21.08|16
1644786000000|2022-02-13 21:00:00|21.56|21.16|21.59|21.19|21.6|21.2|21.52|21.12|62
1644786300000|2022-02-13 21:05:00|21.58|21.18|21.56|21.16|21.59|21.19|21.54|21.14|37
1644786600000|2022-02-13 21:10:00|21.57|21.17|21.52|21.12|21.58|21.18|21.52|21.12|50
1644786900000|2022-02-13 21:15:00|21.53|21.13|21.45|21.05|21.53|21.13|21.45|21.05|43
1644787200000|2022-02-13 21:20:00|21.46|21.06|21.45|21.05|21.48|21.08|21.45|21.05|16
1644787500000|2022-02-13 21:25:00|21.46|21.06|21.38|20.98|21.46|21.06|21.38|20.98|27
1644787800000|2022-02-13 21:30:00|21.39|20.99|21.39|20.99|21.42|21.02|21.38|20.98|31
1644788100000|2022-02-13 21:35:00|21.4|21|21.34|20.94|21.4|21|21.33|20.93|33
1644788400000|2022-02-13 21:40:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|28
1644788700000|2022-02-13 21:45:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|20
1644789000000|2022-02-13 21:50:00|21.35|20.95|21.36|20.96|21.37|20.97|21.34|20.94|14
1644789300000|2022-02-13 21:55:00|21.35|20.95|21.33|20.93|21.35|20.95|21.31|20.91|23
1644789600000|2022-02-13 22:00:00|21.32|20.92|21.28|21.08|21.38|21.08|21.25|20.92|32
1644789900000|2022-02-13 22:05:00|21.27|21.07|21.28|21.08|21.3|21.1|21.26|21.06|28
1644790200000|2022-02-13 22:10:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|34
1644790500000|2022-02-13 22:15:00|21.29|21.09|21.34|21.14|21.34|21.14|21.29|21.09|18
1644790800000|2022-02-13 22:20:00|21.33|21.13|21.32|21.12|21.35|21.15|21.32|21.12|20
1644791100000|2022-02-13 22:25:00|21.33|21.13|21.35|21.15|21.36|21.16|21.32|21.12|21
1644791400000|2022-02-13 22:30:00|21.36|21.16|21.36|21.16|21.36|21.16|21.35|21.15|5
1644791700000|2022-02-13 22:35:00|21.35|21.15|21.38|21.18|21.38|21.18|21.35|21.15|44
1644792000000|2022-02-13 22:40:00|21.39|21.19|21.38|21.18|21.39|21.19|21.38|21.18|14
1644792300000|2022-02-13 22:45:00|21.37|21.17|21.39|21.19|21.39|21.19|21.36|21.16|39
1644792600000|2022-02-13 22:50:00|21.38|21.18|21.37|21.17|21.41|21.21|21.36|21.16|36
1644792900000|2022-02-13 22:55:00|21.36|21.16|21.39|21.19|21.42|21.22|21.36|21.16|46
1644793200000|2022-02-13 23:00:00|21.4|21.2|21.32|21.12|21.4|21.2|21.32|21.12|61
1644793500000|2022-02-13 23:05:00|21.33|21.13|21.27|21.07|21.33|21.13|21.23|21.03|101
1644793800000|2022-02-13 23:10:00|21.26|21.06|21.26|21.06|21.28|21.08|21.23|21.03|114
1644794100000|2022-02-13 23:15:00|21.27|21.07|21.34|21.14|21.39|21.19|21.27|21.07|90
1644794400000|2022-02-13 23:20:00|21.35|21.15|21.23|21.03|21.35|21.15|21.22|21.02|65
1644794700000|2022-02-13 23:25:00|21.22|21.02|21.26|21.06|21.27|21.07|21.19|20.99|57
1644795000000|2022-02-13 23:30:00|21.27|21.07|21.21|21.01|21.29|21.09|21.2|21|77
1644795300000|2022-02-13 23:35:00|21.2|21|21.24|21.04|21.24|21.04|21.2|21|55
1644795600000|2022-02-13 23:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.2|21|36
1644795900000|2022-02-13 23:45:00|21.23|21.03|21.28|21.08|21.3|21.1|21.23|21.03|80
1644796200000|2022-02-13 23:50:00|21.27|21.07|21.28|21.08|21.29|21.09|21.26|21.06|38
1644796500000|2022-02-13 23:55:00|21.27|21.07|21.14|20.94|21.28|21.08|21.14|20.94|54
1644796800000|2022-02-14 00:00:00|21.15|20.95|21.11|20.91|21.2|21|21.08|20.88|91
1644797100000|2022-02-14 00:05:00|21.12|20.92|21.14|20.94|21.15|20.95|21.08|20.88|69
1644797400000|2022-02-14 00:10:00|21.13|20.93|21.18|20.98|21.23|21.03|21.12|20.92|92
1644797700000|2022-02-14 00:15:00|21.19|20.99|21.25|21.05|21.26|21.06|21.18|20.98|39
1644798000000|2022-02-14 00:20:00|21.24|21.04|21.11|20.91|21.24|21.04|21.1|20.9|53
1644798300000|2022-02-14 00:25:00|21.12|20.92|21.12|20.92|21.16|20.96|21.09|20.89|69
1644798600000|2022-02-14 00:30:00|21.11|20.91|21.12|20.92|21.12|20.92|21.06|20.86|134
1644798900000|2022-02-14 00:35:00|21.11|20.91|21.15|20.95|21.17|20.97|21.09|20.89|89
1644799200000|2022-02-14 00:40:00|21.14|20.94|21.1|20.9|21.17|20.97|21.09|20.89|93
1644799500000|2022-02-14 00:45:00|21.11|20.91|21.12|20.92|21.14|20.94|21.06|20.86|94
1644799800000|2022-02-14 00:50:00|21.13|20.93|21.05|20.85|21.15|20.95|21.05|20.85|62
1644800100000|2022-02-14 00:55:00|21.06|20.86|21.09|20.89|21.1|20.9|21.05|20.85|62
1644800400000|2022-02-14 01:00:00|21.1|20.9|21.02|20.82|21.1|20.9|21.01|20.81|87
1644800700000|2022-02-14 01:05:00|21.03|20.83|21.04|20.84|21.06|20.86|21.02|20.82|60
1644801000000|2022-02-14 01:10:00|21.03|20.83|21.06|20.86|21.08|20.88|21.02|20.82|75
1644801300000|2022-02-14 01:15:00|21.07|20.87|21.07|20.87|21.07|20.87|21.04|20.84|59
1644801600000|2022-02-14 01:20:00|21.06|20.86|20.97|20.77|21.07|20.87|20.95|20.75|104
1644801900000|2022-02-14 01:25:00|20.96|20.76|20.91|20.71|20.97|20.77|20.87|20.67|127
1644802200000|2022-02-14 01:30:00|20.9|20.7|20.84|20.64|20.91|20.71|20.74|20.54|177
1644802500000|2022-02-14 01:35:00|20.85|20.65|20.81|20.61|20.91|20.71|20.8|20.6|156
1644802800000|2022-02-14 01:40:00|20.82|20.62|20.85|20.65|20.87|20.67|20.8|20.6|104
1644803100000|2022-02-14 01:45:00|20.86|20.66|20.85|20.65|20.89|20.69|20.81|20.61|108
1644803400000|2022-02-14 01:50:00|20.86|20.66|20.85|20.65|20.86|20.66|20.79|20.59|127
1644803700000|2022-02-14 01:55:00|20.86|20.66|20.8|20.6|20.87|20.67|20.79|20.59|101
1644804000000|2022-02-14 02:00:00|20.79|20.59|20.82|20.62|20.86|20.66|20.75|20.55|118
1644804300000|2022-02-14 02:05:00|20.83|20.63|20.83|20.63|20.85|20.65|20.81|20.61|61
1644804600000|2022-02-14 02:10:00|20.82|20.62|20.79|20.59|20.85|20.65|20.77|20.57|79
1644804900000|2022-02-14 02:15:00|20.8|20.6|20.86|20.66|20.87|20.67|20.8|20.6|75
1644805200000|2022-02-14 02:20:00|20.87|20.67|20.79|20.59|20.87|20.67|20.78|20.58|109
1644805500000|2022-02-14 02:25:00|20.8|20.6|20.84|20.64|20.84|20.64|20.78|20.58|61
1644805800000|2022-02-14 02:30:00|20.85|20.65|20.79|20.59|20.85|20.65|20.79|20.59|77
1644806100000|2022-02-14 02:35:00|20.78|20.58|20.8|20.6|20.8|20.6|20.74|20.54|91
1644806400000|2022-02-14 02:40:00|20.81|20.61|20.78|20.58|20.81|20.61|20.77|20.57|44
1644806700000|2022-02-14 02:45:00|20.77|20.57|20.73|20.53|20.81|20.61|20.73|20.53|65
1644807000000|2022-02-14 02:50:00|20.74|20.54|20.72|20.52|20.74|20.54|20.69|20.49|63
1644807300000|2022-02-14 02:55:00|20.73|20.53|20.72|20.52|20.73|20.53|20.7|20.5|58
1644807600000|2022-02-14 03:00:00|20.73|20.53|20.76|20.56|20.77|20.57|20.65|20.45|79
1644807900000|2022-02-14 03:05:00|20.77|20.57|20.72|20.52|20.79|20.59|20.72|20.52|74
1644808200000|2022-02-14 03:10:00|20.73|20.53|20.71|20.51|20.74|20.54|20.7|20.5|69
1644808500000|2022-02-14 03:15:00|20.7|20.5|20.8|20.6|20.8|20.6|20.7|20.5|94
1644808800000|2022-02-14 03:20:00|20.79|20.59|20.8|20.6|20.81|20.61|20.78|20.58|66
1644809100000|2022-02-14 03:25:00|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|27
1644809400000|2022-02-14 03:30:00|20.78|20.58|20.8|20.6|20.81|20.61|20.78|20.58|47
1644809700000|2022-02-14 03:35:00|20.79|20.59|20.8|20.6|20.83|20.63|20.79|20.59|48
1644810000000|2022-02-14 03:40:00|20.81|20.61|20.82|20.62|20.83|20.63|20.8|20.6|34
1644810300000|2022-02-14 03:45:00|20.81|20.61|20.84|20.64|20.84|20.64|20.78|20.58|38
1644810600000|2022-02-14 03:50:00|20.85|20.65|20.83|20.63|20.85|20.65|20.82|20.62|39
1644810900000|2022-02-14 03:55:00|20.84|20.64|20.84|20.64|20.86|20.66|20.82|20.62|19
1644811200000|2022-02-14 04:00:00|20.83|20.63|20.83|20.63|20.85|20.65|20.82|20.62|61
1644811500000|2022-02-14 04:05:00|20.82|20.62|20.8|20.6|20.83|20.63|20.8|20.6|69
1644811800000|2022-02-14 04:10:00|20.81|20.61|20.84|20.64|20.85|20.65|20.8|20.6|16
1644812100000|2022-02-14 04:15:00|20.85|20.65|20.81|20.61|20.87|20.67|20.8|20.6|39
1644812400000|2022-02-14 04:20:00|20.82|20.62|20.85|20.65|20.87|20.67|20.82|20.62|62
1644812700000|2022-02-14 04:25:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|63
1644813000000|2022-02-14 04:30:00|20.85|20.65|20.9|20.7|20.91|20.71|20.84|20.64|56
1644813300000|2022-02-14 04:35:00|20.91|20.71|20.91|20.71|20.91|20.71|20.88|20.68|55
1644813600000|2022-02-14 04:40:00|20.9|20.7|20.92|20.72|20.93|20.73|20.9|20.7|51
1644813900000|2022-02-14 04:45:00|20.93|20.73|20.88|20.68|20.93|20.73|20.87|20.67|42
1644814200000|2022-02-14 04:50:00|20.87|20.67|20.93|20.73|20.93|20.73|20.87|20.67|51
1644814500000|2022-02-14 04:55:00|20.92|20.72|20.95|20.75|20.95|20.75|20.92|20.72|32
1644814800000|2022-02-14 05:00:00|20.94|20.74|20.94|20.74|21|20.8|20.92|20.72|43
1644815100000|2022-02-14 05:05:00|20.95|20.75|20.95|20.75|20.96|20.76|20.92|20.72|37
1644815400000|2022-02-14 05:10:00|20.96|20.76|20.97|20.77|20.98|20.78|20.94|20.74|62
1644815700000|2022-02-14 05:15:00|20.98|20.78|20.95|20.75|21|20.8|20.94|20.74|46
1644816000000|2022-02-14 05:20:00|20.94|20.74|20.95|20.75|20.96|20.76|20.93|20.73|20
1644816300000|2022-02-14 05:25:00|20.94|20.74|20.94|20.74|20.95|20.75|20.92|20.72|35
1644816600000|2022-02-14 05:30:00|20.95|20.75|20.91|20.71|20.97|20.77|20.91|20.71|39
1644816900000|2022-02-14 05:35:00|20.92|20.72|20.91|20.71|20.92|20.72|20.86|20.66|78
1644817200000|2022-02-14 05:40:00|20.93|20.73|20.9|20.7|20.93|20.73|20.9|20.7|48
1644817500000|2022-02-14 05:45:00|20.89|20.69|20.86|20.66|20.92|20.72|20.85|20.65|80
1644817800000|2022-02-14 05:50:00|20.85|20.65|20.84|20.64|20.92|20.72|20.84|20.64|78
1644818100000|2022-02-14 05:55:00|20.83|20.63|20.85|20.65|20.87|20.67|20.83|20.63|41
1644818400000|2022-02-14 06:00:00|20.84|20.64|20.9|20.7|20.91|20.71|20.83|20.63|49
1644818700000|2022-02-14 06:05:00|20.91|20.71|20.86|20.66|20.91|20.71|20.86|20.66|36
1644819000000|2022-02-14 06:10:00|20.85|20.65|20.88|20.68|20.89|20.69|20.84|20.64|25
1644819300000|2022-02-14 06:15:00|20.87|20.67|20.92|20.72|20.92|20.72|20.87|20.67|46
1644819600000|2022-02-14 06:20:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|52
1644819900000|2022-02-14 06:25:00|20.93|20.73|20.9|20.7|20.95|20.75|20.89|20.69|60
1644820200000|2022-02-14 06:30:00|20.89|20.69|20.94|20.74|20.94|20.74|20.87|20.67|62
1644820500000|2022-02-14 06:35:00|20.95|20.75|20.96|20.76|20.99|20.79|20.95|20.75|36
1644820800000|2022-02-14 06:40:00|20.95|20.75|20.95|20.75|20.97|20.77|20.94|20.74|61
1644821100000|2022-02-14 06:45:00|20.94|20.74|21.03|20.83|21.04|20.84|20.94|20.74|68
1644821400000|2022-02-14 06:50:00|21.04|20.84|21.03|20.83|21.08|20.88|21|20.8|111
1644821700000|2022-02-14 06:55:00|21.04|20.84|21.07|20.87|21.08|20.88|21.03|20.83|142
1644822000000|2022-02-14 07:00:00|21.06|20.86|21.08|20.88|21.1|20.9|21.04|20.84|84
1644822300000|2022-02-14 07:05:00|21.09|20.89|21.12|20.92|21.13|20.93|21.08|20.88|38
1644822600000|2022-02-14 07:10:00|21.13|20.93|21.15|20.95|21.16|20.96|21.11|20.91|57
1644822900000|2022-02-14 07:15:00|21.16|20.96|21.14|20.94|21.16|20.96|21.13|20.93|42
1644823200000|2022-02-14 07:20:00|21.15|20.95|21.08|20.88|21.15|20.95|21.08|20.88|56
1644823500000|2022-02-14 07:25:00|21.07|20.87|21.07|20.87|21.08|20.88|21.05|20.85|49
1644823800000|2022-02-14 07:30:00|21.08|20.88|21.06|20.86|21.08|20.88|21.05|20.85|53
1644824100000|2022-02-14 07:35:00|21.05|20.85|21.1|20.9|21.12|20.92|21.05|20.85|54
1644824400000|2022-02-14 07:40:00|21.11|20.91|21.13|20.93|21.13|20.93|21.1|20.9|31
1644824700000|2022-02-14 07:45:00|21.12|20.92|21.15|20.95|21.15|20.95|21.11|20.91|26
1644825000000|2022-02-14 07:50:00|21.16|20.96|21.22|21.02|21.27|21.07|21.15|20.95|106
1644825300000|2022-02-14 07:55:00|21.21|21.01|21.21|21.01|21.22|21.02|21.19|20.99|65
1644825600000|2022-02-14 08:00:00|21.22|21.02|21.26|21.06|21.27|21.07|21.21|21.01|47
1644825900000|2022-02-14 08:05:00|21.25|21.05|21.29|21.09|21.3|21.1|21.24|21.04|97
1644826200000|2022-02-14 08:10:00|21.28|21.08|21.24|21.04|21.29|21.09|21.23|21.03|58
1644826500000|2022-02-14 08:15:00|21.23|21.03|21.25|21.05|21.28|21.08|21.22|21.02|73
1644826800000|2022-02-14 08:20:00|21.24|21.04|21.2|21|21.24|21.04|21.19|20.99|57
1644827100000|2022-02-14 08:25:00|21.19|20.99|21.14|20.94|21.2|21|21.13|20.93|100
1644827400000|2022-02-14 08:30:00|21.15|20.95|21.06|20.86|21.16|20.96|21.04|20.84|98
1644827700000|2022-02-14 08:35:00|21.05|20.85|21.03|20.83|21.08|20.88|21.02|20.82|125
1644828000000|2022-02-14 08:40:00|21.04|20.84|21.05|20.85|21.06|20.86|21.03|20.83|144
1644828300000|2022-02-14 08:45:00|21.06|20.86|21.04|20.84|21.08|20.88|21.02|20.82|89
1644828600000|2022-02-14 08:50:00|21.05|20.85|21.03|20.83|21.08|20.88|21.03|20.83|117
1644828900000|2022-02-14 08:55:00|21.04|20.84|20.98|20.78|21.05|20.85|20.97|20.77|47
1644829200000|2022-02-14 09:00:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|48
1644829500000|2022-02-14 09:05:00|20.95|20.75|20.92|20.72|20.95|20.75|20.86|20.66|84
1644829800000|2022-02-14 09:10:00|20.91|20.71|20.89|20.69|20.95|20.75|20.87|20.67|69
1644830100000|2022-02-14 09:15:00|20.9|20.7|20.94|20.74|20.95|20.75|20.89|20.69|83
1644830400000|2022-02-14 09:20:00|20.95|20.75|20.94|20.74|20.97|20.77|20.92|20.72|82
1644830700000|2022-02-14 09:25:00|20.93|20.73|20.97|20.77|20.97|20.77|20.93|20.73|91
1644831000000|2022-02-14 09:30:00|20.98|20.78|21.04|20.84|21.05|20.85|20.97|20.77|73
1644831300000|2022-02-14 09:35:00|21.03|20.83|20.99|20.79|21.07|20.87|20.99|20.79|61
1644831600000|2022-02-14 09:40:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|24
1644831900000|2022-02-14 09:45:00|20.98|20.78|20.99|20.79|21.03|20.83|20.95|20.75|68
1644832200000|2022-02-14 09:50:00|20.98|20.78|20.99|20.79|21.02|20.82|20.98|20.78|92
1644832500000|2022-02-14 09:55:00|21|20.8|21|20.8|21.02|20.82|20.99|20.79|85
1644832800000|2022-02-14 10:00:00|21.01|20.81|20.96|20.76|21.01|20.81|20.92|20.72|86
1644833100000|2022-02-14 10:05:00|20.95|20.75|21.03|20.83|21.04|20.84|20.95|20.75|93
1644833400000|2022-02-14 10:10:00|21.02|20.82|21.05|20.85|21.05|20.85|21.02|20.82|36
1644833700000|2022-02-14 10:15:00|21.04|20.84|21.01|20.81|21.05|20.85|21.01|20.81|30
1644834000000|2022-02-14 10:20:00|21.02|20.82|21.03|20.83|21.03|20.83|21|20.8|56
1644834300000|2022-02-14 10:25:00|21.02|20.82|21|20.8|21.03|20.83|21|20.8|33
1644834600000|2022-02-14 10:30:00|21.01|20.81|20.97|20.77|21.01|20.81|20.97|20.77|31
1644834900000|2022-02-14 10:35:00|20.98|20.78|21.01|20.81|21.04|20.84|20.97|20.77|67
1644835200000|2022-02-14 10:40:00|21|20.8|20.98|20.78|21.02|20.82|20.98|20.78|19
1644835500000|2022-02-14 10:45:00|20.99|20.79|21.07|20.87|21.07|20.87|20.98|20.78|43
1644835800000|2022-02-14 10:50:00|21.06|20.86|21.04|20.84|21.07|20.87|21.04|20.84|33
1644836100000|2022-02-14 10:55:00|21.05|20.85|21.07|20.87|21.07|20.87|21.04|20.84|53
1644836400000|2022-02-14 11:00:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|115
1644836700000|2022-02-14 11:05:00|21.05|20.85|21.03|20.83|21.06|20.86|21.03|20.83|61
1644837000000|2022-02-14 11:10:00|21.04|20.84|21.01|20.81|21.06|20.86|21|20.8|56
1644837300000|2022-02-14 11:15:00|21|20.8|21|20.8|21.01|20.81|20.98|20.78|33
1644837600000|2022-02-14 11:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.99|20.79|73
1644837900000|2022-02-14 11:25:00|21.02|20.82|21.06|20.86|21.07|20.87|21.02|20.82|63
1644838200000|2022-02-14 11:30:00|21.05|20.85|21.03|20.83|21.06|20.86|21.03|20.83|39
1644838500000|2022-02-14 11:35:00|21.02|20.82|21.07|20.87|21.07|20.87|21.02|20.82|50
1644838800000|2022-02-14 11:40:00|21.06|20.86|21.08|20.88|21.09|20.89|21.06|20.86|23
1644839100000|2022-02-14 11:45:00|21.07|20.87|20.98|20.78|21.08|20.88|20.97|20.77|60
1644839400000|2022-02-14 11:50:00|20.97|20.77|21|20.8|21.01|20.81|20.97|20.77|98
1644839700000|2022-02-14 11:55:00|21.01|20.81|20.98|20.78|21.01|20.81|20.97|20.77|46
1644840000000|2022-02-14 12:00:00|20.99|20.79|20.96|20.76|21.02|20.82|20.95|20.75|101
1644840300000|2022-02-14 12:05:00|20.97|20.77|20.91|20.71|20.97|20.77|20.9|20.7|105
1644840600000|2022-02-14 12:10:00|20.9|20.7|20.89|20.69|20.91|20.71|20.88|20.68|66
1644840900000|2022-02-14 12:15:00|20.9|20.7|20.87|20.67|20.92|20.72|20.84|20.64|100
1644841200000|2022-02-14 12:20:00|20.88|20.68|20.9|20.7|20.91|20.71|20.87|20.67|83
1644841500000|2022-02-14 12:25:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|54
1644841800000|2022-02-14 12:30:00|20.93|20.73|20.94|20.74|20.96|20.76|20.93|20.73|82
1644842100000|2022-02-14 12:35:00|20.93|20.73|21.03|20.83|21.04|20.84|20.92|20.72|67
1644842400000|2022-02-14 12:40:00|21.04|20.84|21.13|20.93|21.14|20.94|21.04|20.84|118
1644842700000|2022-02-14 12:45:00|21.14|20.94|21.13|20.93|21.2|21|21.13|20.93|98
1644843000000|2022-02-14 12:50:00|21.14|20.94|21.21|21.01|21.21|21.01|21.13|20.93|104
1644843300000|2022-02-14 12:55:00|21.2|21|21.27|21.07|21.29|21.09|21.2|21|96
1644843600000|2022-02-14 13:00:00|21.28|21.08|21.2|21|21.32|21.12|21.19|20.99|139
1644843900000|2022-02-14 13:05:00|21.21|21.01|21.25|21.05|21.25|21.05|21.21|21.01|61
1644844200000|2022-02-14 13:10:00|21.26|21.06|21.21|21.01|21.26|21.06|21.19|20.99|58
1644844500000|2022-02-14 13:15:00|21.22|21.02|21.25|21.05|21.27|21.07|21.21|21.01|44
1644844800000|2022-02-14 13:20:00|21.24|21.04|21.33|21.13|21.36|21.16|21.24|21.04|71
1644845100000|2022-02-14 13:25:00|21.34|21.14|21.41|21.21|21.41|21.21|21.33|21.13|18
1644845400000|2022-02-14 13:30:00|21.4|21.2|21.35|21.15|21.4|21.2|21.35|21.15|66
1644845700000|2022-02-14 13:35:00|21.36|21.16|21.33|21.13|21.36|21.16|21.31|21.11|68
1644846000000|2022-02-14 13:40:00|21.32|21.12|21.27|21.07|21.33|21.13|21.27|21.07|62
1644846300000|2022-02-14 13:45:00|21.26|21.06|21.24|21.04|21.27|21.07|21.21|21.01|74
1644846600000|2022-02-14 13:50:00|21.25|21.05|21.32|21.12|21.34|21.14|21.24|21.04|86
1644846900000|2022-02-14 13:55:00|21.33|21.13|21.31|21.11|21.34|21.14|21.3|21.1|53
1644847200000|2022-02-14 14:00:00|21.32|21.12|21.34|21.14|21.35|21.15|21.3|21.1|33
1644847500000|2022-02-14 14:05:00|21.33|21.13|21.38|21.18|21.39|21.19|21.33|21.13|40
1644847800000|2022-02-14 14:10:00|21.37|21.17|21.41|21.21|21.45|21.25|21.37|21.17|57
1644848100000|2022-02-14 14:15:00|21.4|21.2|21.41|21.21|21.44|21.24|21.39|21.19|76
1644848400000|2022-02-14 14:20:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|62
1644848700000|2022-02-14 14:25:00|21.46|21.26|21.43|21.23|21.48|21.28|21.43|21.23|64
1644849000000|2022-02-14 14:30:00|21.44|21.24|21.41|21.21|21.5|21.3|21.36|21.16|160
1644849300000|2022-02-14 14:35:00|21.42|21.22|21.4|21.2|21.45|21.25|21.4|21.2|152
1644849600000|2022-02-14 14:40:00|21.39|21.19|21.41|21.21|21.45|21.25|21.39|21.19|131
1644849900000|2022-02-14 14:45:00|21.4|21.2|21.39|21.19|21.41|21.21|21.33|21.13|137
1644850200000|2022-02-14 14:50:00|21.4|21.2|21.4|21.2|21.42|21.22|21.39|21.19|97
1644850500000|2022-02-14 14:55:00|21.41|21.21|21.34|21.14|21.41|21.21|21.33|21.13|105
1644850800000|2022-02-14 15:00:00|21.33|21.13|21.33|21.13|21.34|21.14|21.28|21.08|93
1644851100000|2022-02-14 15:05:00|21.32|21.12|21.34|21.14|21.34|21.14|21.32|21.12|51
1644851400000|2022-02-14 15:10:00|21.33|21.13|21.36|21.16|21.4|21.2|21.33|21.13|78
1644851700000|2022-02-14 15:15:00|21.37|21.17|21.33|21.13|21.37|21.17|21.32|21.12|83
1644852000000|2022-02-14 15:20:00|21.32|21.12|21.34|21.14|21.35|21.15|21.32|21.12|57
1644852300000|2022-02-14 15:25:00|21.33|21.13|21.32|21.12|21.35|21.15|21.31|21.11|72
1644852600000|2022-02-14 15:30:00|21.31|21.11|21.26|21.06|21.32|21.12|21.25|21.05|48
1644852900000|2022-02-14 15:35:00|21.25|21.05|21.27|21.07|21.27|21.07|21.21|21.01|43
1644853200000|2022-02-14 15:40:00|21.26|21.06|21.28|21.08|21.3|21.1|21.25|21.05|63
1644853500000|2022-02-14 15:45:00|21.29|21.09|21.29|21.09|21.31|21.11|21.26|21.06|53
1644853800000|2022-02-14 15:50:00|21.28|21.08|21.28|21.08|21.32|21.12|21.27|21.07|49
1644854100000|2022-02-14 15:55:00|21.29|21.09|21.27|21.07|21.31|21.11|21.27|21.07|127
1644854400000|2022-02-14 16:00:00|21.26|21.06|21.32|21.12|21.33|21.13|21.26|21.06|61
1644854700000|2022-02-14 16:05:00|21.31|21.11|21.32|21.12|21.33|21.13|21.28|21.08|90
1644855000000|2022-02-14 16:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.31|21.11|67
1644855300000|2022-02-14 16:15:00|21.34|21.14|21.43|21.23|21.43|21.23|21.33|21.13|76
1644855600000|2022-02-14 16:20:00|21.42|21.22|21.42|21.22|21.43|21.23|21.4|21.2|77
1644855900000|2022-02-14 16:25:00|21.41|21.21|21.45|21.25|21.45|21.25|21.41|21.21|75
1644856200000|2022-02-14 16:30:00|21.44|21.24|21.43|21.23|21.47|21.27|21.41|21.21|38
1644856500000|2022-02-14 16:35:00|21.44|21.24|21.42|21.22|21.47|21.27|21.42|21.22|73
1644856800000|2022-02-14 16:40:00|21.43|21.23|21.4|21.2|21.43|21.23|21.39|21.19|68
1644857100000|2022-02-14 16:45:00|21.39|21.19|21.4|21.2|21.42|21.22|21.39|21.19|100
1644857400000|2022-02-14 16:50:00|21.41|21.21|21.36|21.16|21.41|21.21|21.36|21.16|68
1644857700000|2022-02-14 16:55:00|21.37|21.17|21.32|21.12|21.37|21.17|21.31|21.11|66
1644858000000|2022-02-14 17:00:00|21.31|21.11|21.29|21.09|21.32|21.12|21.28|21.08|25
1644858300000|2022-02-14 17:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.28|21.08|33
1644858600000|2022-02-14 17:10:00|21.31|21.11|21.28|21.08|21.31|21.11|21.27|21.07|48
1644858900000|2022-02-14 17:15:00|21.29|21.09|21.28|21.08|21.3|21.1|21.28|21.08|30
1644859200000|2022-02-14 17:20:00|21.29|21.09|21.28|21.08|21.29|21.09|21.28|21.08|48
1644859500000|2022-02-14 17:25:00|21.29|21.09|21.31|21.11|21.31|21.11|21.28|21.08|45
1644859800000|2022-02-14 17:30:00|21.32|21.12|21.27|21.07|21.34|21.14|21.26|21.06|60
1644860100000|2022-02-14 17:35:00|21.26|21.06|21.24|21.04|21.27|21.07|21.21|21.01|67
1644860400000|2022-02-14 17:40:00|21.23|21.03|21.22|21.02|21.24|21.04|21.21|21.01|30
1644860700000|2022-02-14 17:45:00|21.21|21.01|21.22|21.02|21.24|21.04|21.21|21.01|40
1644861000000|2022-02-14 17:50:00|21.23|21.03|21.2|21|21.29|21.09|21.18|20.98|78
1644861300000|2022-02-14 17:55:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|49
1644861600000|2022-02-14 18:00:00|21.2|21|21.19|20.99|21.21|21.01|21.18|20.98|58
1644861900000|2022-02-14 18:05:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|37
1644862200000|2022-02-14 18:10:00|21.2|21|21.22|21.02|21.24|21.04|21.2|21|46
1644862500000|2022-02-14 18:15:00|21.23|21.03|21.25|21.05|21.27|21.07|21.22|21.02|39
1644862800000|2022-02-14 18:20:00|21.26|21.06|21.15|20.95|21.27|21.07|21.14|20.94|100
1644863100000|2022-02-14 18:25:00|21.14|20.94|21.18|20.98|21.18|20.98|21.13|20.93|109
1644863400000|2022-02-14 18:30:00|21.17|20.97|21.14|20.94|21.18|20.98|21.13|20.93|46
1644863700000|2022-02-14 18:35:00|21.15|20.95|21.15|20.95|21.16|20.96|21.14|20.94|65
1644864000000|2022-02-14 18:40:00|21.16|20.96|21.16|20.96|21.17|20.97|21.14|20.94|57
1644864300000|2022-02-14 18:45:00|21.15|20.95|21.14|20.94|21.17|20.97|21.13|20.93|38
1644864600000|2022-02-14 18:50:00|21.13|20.93|21.06|20.86|21.13|20.93|21.05|20.85|67
1644864900000|2022-02-14 18:55:00|21.05|20.85|21.04|20.84|21.08|20.88|21.03|20.83|99
1644865200000|2022-02-14 19:00:00|21.05|20.85|20.95|20.75|21.06|20.86|20.95|20.75|81
1644865500000|2022-02-14 19:05:00|20.94|20.74|20.88|20.68|20.97|20.77|20.87|20.67|134
1644865800000|2022-02-14 19:10:00|20.87|20.67|20.9|20.7|20.93|20.73|20.85|20.65|108
1644866100000|2022-02-14 19:15:00|20.91|20.71|20.84|20.64|20.92|20.72|20.82|20.62|104
1644866400000|2022-02-14 19:20:00|20.83|20.63|20.79|20.59|20.86|20.66|20.77|20.57|89
1644866700000|2022-02-14 19:25:00|20.78|20.58|20.81|20.61|20.81|20.61|20.76|20.56|109
1644867000000|2022-02-14 19:30:00|20.79|20.59|20.8|20.6|20.81|20.61|20.72|20.52|92
1644867300000|2022-02-14 19:35:00|20.79|20.59|20.85|20.65|20.88|20.68|20.79|20.59|121
1644867600000|2022-02-14 19:40:00|20.84|20.64|20.86|20.66|20.87|20.67|20.78|20.58|109
1644867900000|2022-02-14 19:45:00|20.85|20.65|20.79|20.59|20.87|20.67|20.77|20.57|73
1644868200000|2022-02-14 19:50:00|20.8|20.6|20.81|20.61|20.88|20.68|20.8|20.6|112
1644868500000|2022-02-14 19:55:00|20.8|20.6|20.87|20.67|20.87|20.67|20.8|20.6|51
1644868800000|2022-02-14 20:00:00|20.88|20.68|20.87|20.67|20.9|20.7|20.83|20.63|108
1644869100000|2022-02-14 20:05:00|20.86|20.66|20.82|20.62|20.87|20.67|20.74|20.54|109
1644869400000|2022-02-14 20:10:00|20.81|20.61|20.82|20.62|20.82|20.62|20.78|20.58|56
1644869700000|2022-02-14 20:15:00|20.81|20.61|20.75|20.55|20.83|20.63|20.74|20.54|113
1644870000000|2022-02-14 20:20:00|20.74|20.54|20.79|20.59|20.81|20.61|20.73|20.53|78
1644870300000|2022-02-14 20:25:00|20.8|20.6|20.79|20.59|20.8|20.6|20.78|20.58|92
1644870600000|2022-02-14 20:30:00|20.78|20.58|20.9|20.7|20.92|20.72|20.78|20.58|95
1644870900000|2022-02-14 20:35:00|20.91|20.71|20.95|20.75|20.96|20.76|20.89|20.69|81
1644871200000|2022-02-14 20:40:00|20.96|20.76|20.96|20.76|20.96|20.76|20.91|20.71|121
1644871500000|2022-02-14 20:45:00|20.97|20.77|20.99|20.79|21.01|20.81|20.92|20.72|109
1644871800000|2022-02-14 20:50:00|21|20.8|20.96|20.76|21|20.8|20.94|20.74|83
1644872100000|2022-02-14 20:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.92|20.72|111
1644872400000|2022-02-14 21:00:00|20.94|20.74|20.93|20.73|20.94|20.74|20.9|20.7|84
1644872700000|2022-02-14 21:05:00|20.94|20.74|20.95|20.75|20.95|20.75|20.92|20.72|56
1644873000000|2022-02-14 21:10:00|20.94|20.74|20.97|20.77|20.97|20.77|20.93|20.73|26
1644873300000|2022-02-14 21:15:00|20.98|20.78|20.96|20.76|20.98|20.78|20.95|20.75|27
1644873600000|2022-02-14 21:20:00|20.95|20.75|20.94|20.74|20.96|20.76|20.93|20.73|80
1644873900000|2022-02-14 21:25:00|20.93|20.73|20.92|20.72|20.94|20.74|20.89|20.69|30
1644874200000|2022-02-14 21:30:00|20.93|20.73|20.9|20.7|20.93|20.73|20.89|20.69|48
1644874500000|2022-02-14 21:35:00|20.89|20.69|20.9|20.7|20.93|20.73|20.89|20.69|50
1644874800000|2022-02-14 21:40:00|20.91|20.71|20.91|20.71|20.94|20.74|20.91|20.71|27
1644875100000|2022-02-14 21:45:00|20.92|20.72|20.94|20.74|20.96|20.76|20.88|20.68|47
1644875400000|2022-02-14 21:50:00|20.95|20.75|21.02|20.82|21.02|20.82|20.95|20.75|28
1644875700000|2022-02-14 21:55:00|21.01|20.81|21|20.8|21.02|20.82|21|20.8|22
1644876000000|2022-02-14 22:00:00|21.01|20.81|21.01|20.81|21.03|20.83|21|20.8|15
1644876300000|2022-02-14 22:05:00|21.02|20.82|21.07|20.87|21.07|20.87|21.02|20.82|28
1644876600000|2022-02-14 22:10:00|21.06|20.86|21.19|20.99|21.22|21.02|21.06|20.86|83
1644876900000|2022-02-14 22:15:00|21.18|20.98|21.22|21.02|21.23|21.03|21.17|20.97|35
1644877200000|2022-02-14 22:20:00|21.21|21.01|21.23|21.03|21.23|21.03|21.19|20.99|29
1644877500000|2022-02-14 22:25:00|21.24|21.04|21.27|21.07|21.27|21.07|21.23|21.03|46
1644877800000|2022-02-14 22:30:00|21.26|21.06|21.22|21.02|21.27|21.07|21.22|21.02|23
1644878100000|2022-02-14 22:35:00|21.21|21.01|21.24|21.04|21.24|21.04|21.2|21|59
1644878400000|2022-02-14 22:40:00|21.23|21.03|21.22|21.02|21.24|21.04|21.22|21.02|28
1644878700000|2022-02-14 22:45:00|21.21|21.01|21.21|21.01|21.21|21.01|21.16|20.96|21
1644879000000|2022-02-14 22:50:00|21.22|21.02|21.2|21|21.24|21.04|21.2|21|33
1644879300000|2022-02-14 22:55:00|21.21|21.01|21.22|21.02|21.22|21.02|21.2|21|42
1644879600000|2022-02-14 23:00:00|21.23|21.03|21.23|21.03|21.25|21.05|21.19|20.99|61
1644879900000|2022-02-14 23:05:00|21.24|21.04|21.23|21.03|21.24|21.04|21.23|21.03|24
1644880200000|2022-02-14 23:10:00|21.24|21.04|21.19|20.99|21.24|21.04|21.19|20.99|32
1644880500000|2022-02-14 23:15:00|21.2|21|21.2|21|21.21|21.01|21.19|20.99|27
1644880800000|2022-02-14 23:20:00|21.19|20.99|21.21|21.01|21.23|21.03|21.19|20.99|63
1644881100000|2022-02-14 23:25:00|21.22|21.02|21.21|21.01|21.22|21.02|21.2|21|24
1644881400000|2022-02-14 23:30:00|21.2|21|21.18|20.98|21.23|21.03|21.18|20.98|45
1644881700000|2022-02-14 23:35:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|16
1644882000000|2022-02-14 23:40:00|21.21|21.01|21.23|21.03|21.24|21.04|21.21|21.01|15
1644882300000|2022-02-14 23:45:00|21.22|21.02|21.19|20.99|21.23|21.03|21.17|20.97|46
1644882600000|2022-02-14 23:50:00|21.2|21|21.22|21.02|21.23|21.03|21.19|20.99|13
1644882900000|2022-02-14 23:55:00|21.21|21.01|21.18|20.98|21.22|21.02|21.17|20.97|28
1644883200000|2022-02-15 00:00:00|21.19|20.99|21.2|21|21.22|21.02|21.17|20.97|58
1644883500000|2022-02-15 00:05:00|21.19|20.99|21.24|21.04|21.24|21.04|21.18|20.98|78
1644883800000|2022-02-15 00:10:00|21.23|21.03|21.17|20.97|21.23|21.03|21.16|20.96|65
1644884100000|2022-02-15 00:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.15|20.95|65
1644884400000|2022-02-15 00:20:00|21.17|20.97|21.17|20.97|21.19|20.99|21.16|20.96|35
1644884700000|2022-02-15 00:25:00|21.16|20.96|21.16|20.96|21.17|20.97|21.15|20.95|43
1644885000000|2022-02-15 00:30:00|21.15|20.95|21.1|20.9|21.15|20.95|21.09|20.89|40
1644885300000|2022-02-15 00:35:00|21.09|20.89|21.11|20.91|21.11|20.91|21.09|20.89|65
1644885600000|2022-02-15 00:40:00|21.1|20.9|21.1|20.9|21.11|20.91|21.09|20.89|21
1644885900000|2022-02-15 00:45:00|21.11|20.91|21.07|20.87|21.11|20.91|21.05|20.85|67
1644886200000|2022-02-15 00:50:00|21.06|20.86|21.08|20.88|21.08|20.88|21.05|20.85|35
1644886500000|2022-02-15 00:55:00|21.07|20.87|21.1|20.9|21.1|20.9|21.07|20.87|40
1644886800000|2022-02-15 01:00:00|21.11|20.91|21.1|20.9|21.15|20.95|21.1|20.9|74
1644887100000|2022-02-15 01:05:00|21.09|20.89|21.06|20.86|21.1|20.9|21.06|20.86|62
1644887400000|2022-02-15 01:10:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|39
1644887700000|2022-02-15 01:15:00|21.08|20.88|21.1|20.9|21.11|20.91|21.06|20.86|85
1644888000000|2022-02-15 01:20:00|21.09|20.89|21.22|21.02|21.24|21.04|21.09|20.89|111
1644888300000|2022-02-15 01:25:00|21.23|21.03|21.28|21.08|21.32|21.12|21.21|21.01|80
1644888600000|2022-02-15 01:30:00|21.29|21.09|21.48|21.28|21.48|21.28|21.28|21.08|135
1644888900000|2022-02-15 01:35:00|21.47|21.27|21.56|21.36|21.66|21.46|21.47|21.27|212
1644889200000|2022-02-15 01:40:00|21.55|21.35|21.59|21.39|21.6|21.4|21.53|21.33|155
1644889500000|2022-02-15 01:45:00|21.6|21.4|21.59|21.39|21.6|21.4|21.54|21.34|152
1644889800000|2022-02-15 01:50:00|21.58|21.38|21.64|21.44|21.64|21.44|21.58|21.38|89
1644890100000|2022-02-15 01:55:00|21.65|21.45|21.63|21.43|21.67|21.47|21.62|21.42|66
1644890400000|2022-02-15 02:00:00|21.62|21.42|21.61|21.41|21.63|21.43|21.53|21.33|105
1644890700000|2022-02-15 02:05:00|21.62|21.42|21.57|21.37|21.65|21.45|21.57|21.37|116
1644891000000|2022-02-15 02:10:00|21.58|21.38|21.55|21.35|21.59|21.39|21.53|21.33|86
1644891300000|2022-02-15 02:15:00|21.54|21.34|21.57|21.37|21.6|21.4|21.54|21.34|48
1644891600000|2022-02-15 02:20:00|21.56|21.36|21.59|21.39|21.61|21.41|21.56|21.36|52
1644891900000|2022-02-15 02:25:00|21.58|21.38|21.56|21.36|21.59|21.39|21.53|21.33|83
1644892200000|2022-02-15 02:30:00|21.55|21.35|21.56|21.36|21.57|21.37|21.54|21.34|61
1644892500000|2022-02-15 02:35:00|21.57|21.37|21.57|21.37|21.6|21.4|21.56|21.36|83
1644892800000|2022-02-15 02:40:00|21.58|21.38|21.58|21.38|21.6|21.4|21.57|21.37|107
1644893100000|2022-02-15 02:45:00|21.59|21.39|21.6|21.4|21.61|21.41|21.58|21.38|56
1644893400000|2022-02-15 02:50:00|21.61|21.41|21.59|21.39|21.62|21.42|21.58|21.38|69
1644893700000|2022-02-15 02:55:00|21.6|21.4|21.57|21.37|21.6|21.4|21.56|21.36|84
1644894000000|2022-02-15 03:00:00|21.58|21.38|21.56|21.36|21.59|21.39|21.56|21.36|71
1644894300000|2022-02-15 03:05:00|21.57|21.37|21.57|21.37|21.57|21.37|21.55|21.35|53
1644894600000|2022-02-15 03:10:00|21.56|21.36|21.57|21.37|21.58|21.38|21.56|21.36|40
1644894900000|2022-02-15 03:15:00|21.56|21.36|21.55|21.35|21.59|21.39|21.54|21.34|42
1644895200000|2022-02-15 03:20:00|21.56|21.36|21.56|21.36|21.56|21.36|21.54|21.34|13
1644895500000|2022-02-15 03:25:00|21.55|21.35|21.57|21.37|21.57|21.37|21.55|21.35|19
1644895800000|2022-02-15 03:30:00|21.58|21.38|21.59|21.39|21.59|21.39|21.58|21.38|34
1644896100000|2022-02-15 03:35:00|21.58|21.38|21.56|21.36|21.59|21.39|21.55|21.35|20
1644896400000|2022-02-15 03:40:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|77
1644896700000|2022-02-15 03:45:00|21.56|21.36|21.53|21.33|21.57|21.37|21.53|21.33|50
1644897000000|2022-02-15 03:50:00|21.54|21.34|21.54|21.34|21.55|21.35|21.53|21.33|17
1644897300000|2022-02-15 03:55:00|21.53|21.33|21.53|21.33|21.55|21.35|21.52|21.32|43
1644897600000|2022-02-15 04:00:00|21.52|21.32|21.56|21.36|21.57|21.37|21.5|21.3|103
1644897900000|2022-02-15 04:05:00|21.55|21.35|21.52|21.32|21.55|21.35|21.51|21.31|28
1644898200000|2022-02-15 04:10:00|21.51|21.31|21.5|21.3|21.51|21.31|21.48|21.28|66
1644898500000|2022-02-15 04:15:00|21.51|21.31|21.5|21.3|21.51|21.31|21.5|21.3|46
1644898800000|2022-02-15 04:20:00|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|32
1644899100000|2022-02-15 04:25:00|21.51|21.31|21.5|21.3|21.53|21.33|21.5|21.3|36
1644899400000|2022-02-15 04:30:00|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|56
1644899700000|2022-02-15 04:35:00|21.49|21.29|21.48|21.28|21.5|21.3|21.48|21.28|22
1644900000000|2022-02-15 04:40:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|21
1644900300000|2022-02-15 04:45:00|21.5|21.3|21.49|21.29|21.5|21.3|21.49|21.29|10
1644900600000|2022-02-15 04:50:00|21.48|21.28|21.49|21.29|21.49|21.29|21.46|21.26|38
1644900900000|2022-02-15 04:55:00|21.48|21.28|21.48|21.28|21.5|21.3|21.47|21.27|55
1644901200000|2022-02-15 05:00:00|21.47|21.27|21.44|21.24|21.48|21.28|21.43|21.23|24
1644901500000|2022-02-15 05:05:00|21.43|21.23|21.42|21.22|21.44|21.24|21.41|21.21|42
1644901800000|2022-02-15 05:10:00|21.43|21.23|21.42|21.22|21.43|21.23|21.41|21.21|32
1644902100000|2022-02-15 05:15:00|21.43|21.23|21.46|21.26|21.47|21.27|21.42|21.22|54
1644902400000|2022-02-15 05:20:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|28
1644902700000|2022-02-15 05:25:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|70
1644903000000|2022-02-15 05:30:00|21.47|21.27|21.46|21.26|21.48|21.28|21.46|21.26|40
1644903300000|2022-02-15 05:35:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|23
1644903600000|2022-02-15 05:40:00|21.48|21.28|21.46|21.26|21.48|21.28|21.45|21.25|25
1644903900000|2022-02-15 05:45:00|21.47|21.27|21.49|21.29|21.49|21.29|21.46|21.26|25
1644904200000|2022-02-15 05:50:00|21.48|21.28|21.46|21.26|21.48|21.28|21.45|21.25|33
1644904500000|2022-02-15 05:55:00|21.47|21.27|21.45|21.25|21.47|21.27|21.45|21.25|29
1644904800000|2022-02-15 06:00:00|21.46|21.26|21.44|21.24|21.46|21.26|21.43|21.23|49
1644905100000|2022-02-15 06:05:00|21.45|21.25|21.46|21.26|21.47|21.27|21.44|21.24|22
1644905400000|2022-02-15 06:10:00|21.47|21.27|21.48|21.28|21.5|21.3|21.46|21.26|54
1644905700000|2022-02-15 06:15:00|21.49|21.29|21.48|21.28|21.49|21.29|21.46|21.26|24
1644906000000|2022-02-15 06:20:00|21.47|21.27|21.46|21.26|21.47|21.27|21.46|21.26|20
1644906300000|2022-02-15 06:25:00|21.45|21.25|21.48|21.28|21.5|21.3|21.45|21.25|33
1644906600000|2022-02-15 06:30:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|12
1644906900000|2022-02-15 06:35:00|21.49|21.29|21.49|21.29|21.51|21.31|21.49|21.29|29
1644907200000|2022-02-15 06:40:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|28
1644907500000|2022-02-15 06:45:00|21.5|21.3|21.5|21.3|21.51|21.31|21.48|21.28|39
1644907800000|2022-02-15 06:50:00|21.49|21.29|21.51|21.31|21.52|21.32|21.49|21.29|55
1644908100000|2022-02-15 06:55:00|21.5|21.3|21.48|21.28|21.51|21.31|21.47|21.27|35
1644908400000|2022-02-15 07:00:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|44
1644908700000|2022-02-15 07:05:00|21.47|21.27|21.5|21.3|21.51|21.31|21.47|21.27|58
1644909000000|2022-02-15 07:10:00|21.51|21.31|21.5|21.3|21.51|21.31|21.49|21.29|30
1644909300000|2022-02-15 07:15:00|21.51|21.31|21.57|21.37|21.58|21.38|21.5|21.3|47
1644909600000|2022-02-15 07:20:00|21.58|21.38|21.63|21.43|21.63|21.43|21.57|21.37|50
1644909900000|2022-02-15 07:25:00|21.62|21.42|21.63|21.43|21.68|21.48|21.61|21.41|58
1644910200000|2022-02-15 07:30:00|21.64|21.44|21.61|21.41|21.66|21.46|21.59|21.39|40
1644910500000|2022-02-15 07:35:00|21.62|21.42|21.64|21.44|21.65|21.45|21.62|21.42|29
1644910800000|2022-02-15 07:40:00|21.63|21.43|21.65|21.45|21.68|21.48|21.61|21.41|55
1644911100000|2022-02-15 07:45:00|21.66|21.46|21.68|21.48|21.69|21.49|21.65|21.45|53
1644911400000|2022-02-15 07:50:00|21.69|21.49|21.68|21.48|21.69|21.49|21.66|21.46|40
1644911700000|2022-02-15 07:55:00|21.67|21.47|21.66|21.46|21.68|21.48|21.65|21.45|18
1644912000000|2022-02-15 08:00:00|21.67|21.47|21.67|21.47|21.78|21.58|21.66|21.46|98
1644912300000|2022-02-15 08:05:00|21.66|21.46|21.75|21.55|21.76|21.56|21.66|21.46|74
1644912600000|2022-02-15 08:10:00|21.74|21.54|21.74|21.54|21.8|21.6|21.73|21.53|49
1644912900000|2022-02-15 08:15:00|21.75|21.55|21.77|21.57|21.78|21.58|21.72|21.52|61
1644913200000|2022-02-15 08:20:00|21.76|21.56|21.79|21.59|21.79|21.59|21.75|21.55|56
1644913500000|2022-02-15 08:25:00|21.8|21.6|21.8|21.6|21.81|21.61|21.77|21.57|43
1644913800000|2022-02-15 08:30:00|21.81|21.61|21.82|21.62|21.84|21.64|21.79|21.59|100
1644914100000|2022-02-15 08:35:00|21.83|21.63|21.94|21.74|21.94|21.74|21.82|21.62|72
1644914400000|2022-02-15 08:40:00|21.93|21.73|21.86|21.66|21.94|21.74|21.86|21.66|86
1644914700000|2022-02-15 08:45:00|21.87|21.67|21.86|21.66|21.92|21.72|21.84|21.64|88
1644915000000|2022-02-15 08:50:00|21.87|21.67|21.86|21.66|21.89|21.69|21.86|21.66|120
1644915300000|2022-02-15 08:55:00|21.85|21.65|21.87|21.67|21.89|21.69|21.82|21.62|72
1644915600000|2022-02-15 09:00:00|21.88|21.68|21.9|21.7|21.94|21.74|21.87|21.67|91
1644915900000|2022-02-15 09:05:00|21.89|21.69|21.93|21.73|21.93|21.73|21.84|21.64|71
1644916200000|2022-02-15 09:10:00|21.94|21.74|21.89|21.69|21.94|21.74|21.88|21.68|88
1644916500000|2022-02-15 09:15:00|21.88|21.68|21.91|21.71|21.91|21.71|21.85|21.65|40
1644916800000|2022-02-15 09:20:00|21.9|21.7|21.87|21.67|21.91|21.71|21.86|21.66|48
1644917100000|2022-02-15 09:25:00|21.88|21.68|21.84|21.64|21.88|21.68|21.83|21.63|83
1644917400000|2022-02-15 09:30:00|21.83|21.63|21.87|21.67|21.88|21.68|21.83|21.63|75
1644917700000|2022-02-15 09:35:00|21.86|21.66|21.88|21.68|21.88|21.68|21.85|21.65|55
1644918000000|2022-02-15 09:40:00|21.87|21.67|21.9|21.7|21.91|21.71|21.87|21.67|108
1644918300000|2022-02-15 09:45:00|21.89|21.69|21.88|21.68|21.92|21.72|21.87|21.67|76
1644918600000|2022-02-15 09:50:00|21.87|21.67|21.89|21.69|21.91|21.71|21.87|21.67|87
1644918900000|2022-02-15 09:55:00|21.88|21.68|21.9|21.7|21.92|21.72|21.88|21.68|97
1644919200000|2022-02-15 10:00:00|21.91|21.71|21.85|21.65|21.91|21.71|21.85|21.65|69
1644919500000|2022-02-15 10:05:00|21.86|21.66|21.86|21.66|21.88|21.68|21.85|21.65|55
1644919800000|2022-02-15 10:10:00|21.85|21.65|21.86|21.66|21.89|21.69|21.85|21.65|62
1644920100000|2022-02-15 10:15:00|21.87|21.67|21.95|21.75|21.95|21.75|21.87|21.67|87
1644920400000|2022-02-15 10:20:00|21.96|21.76|21.98|21.78|22|21.8|21.96|21.76|79
1644920700000|2022-02-15 10:25:00|21.99|21.79|22.01|21.81|22.02|21.82|21.98|21.78|114
1644921000000|2022-02-15 10:30:00|22.02|21.82|22.03|21.83|22.03|21.83|21.99|21.79|96
1644921300000|2022-02-15 10:35:00|22.04|21.84|22.02|21.82|22.05|21.85|22|21.8|91
1644921600000|2022-02-15 10:40:00|22.01|21.81|22.02|21.82|22.05|21.85|22.01|21.81|74
1644921900000|2022-02-15 10:45:00|22.03|21.83|22.04|21.84|22.06|21.86|22.02|21.82|42
1644922200000|2022-02-15 10:50:00|22.03|21.83|21.99|21.79|22.05|21.85|21.99|21.79|77
1644922500000|2022-02-15 10:55:00|21.98|21.78|22.05|21.85|22.05|21.85|21.96|21.76|129
1644922800000|2022-02-15 11:00:00|22.04|21.84|22.02|21.82|22.06|21.86|22.01|21.81|59
1644923100000|2022-02-15 11:05:00|22.01|21.81|21.95|21.75|22.01|21.81|21.95|21.75|51
1644923400000|2022-02-15 11:10:00|21.94|21.74|21.97|21.77|21.98|21.78|21.89|21.69|89
1644923700000|2022-02-15 11:15:00|21.98|21.78|21.93|21.73|21.98|21.78|21.92|21.72|98
1644924000000|2022-02-15 11:20:00|21.92|21.72|21.96|21.76|21.97|21.77|21.92|21.72|91
1644924300000|2022-02-15 11:25:00|21.95|21.75|21.95|21.75|22.03|21.83|21.95|21.75|93
1644924600000|2022-02-15 11:30:00|21.96|21.76|21.95|21.75|21.98|21.78|21.94|21.74|62
1644924900000|2022-02-15 11:35:00|21.94|21.74|21.98|21.78|21.99|21.79|21.94|21.74|59
1644925200000|2022-02-15 11:40:00|21.99|21.79|21.98|21.78|22.02|21.82|21.97|21.77|83
1644925500000|2022-02-15 11:45:00|21.97|21.77|22|21.8|22.02|21.82|21.96|21.76|114
1644925800000|2022-02-15 11:50:00|21.99|21.79|21.99|21.79|22.01|21.81|21.98|21.78|117
1644926100000|2022-02-15 11:55:00|21.98|21.78|21.95|21.75|22|21.8|21.94|21.74|80
1644926400000|2022-02-15 12:00:00|21.94|21.74|21.9|21.7|21.96|21.76|21.9|21.7|69
1644926700000|2022-02-15 12:05:00|21.91|21.71|21.98|21.78|21.98|21.78|21.9|21.7|128
1644927000000|2022-02-15 12:10:00|21.99|21.79|22.01|21.81|22.03|21.83|21.98|21.78|76
1644927300000|2022-02-15 12:15:00|22|21.8|21.99|21.79|22.01|21.81|21.99|21.79|40
1644927600000|2022-02-15 12:20:00|21.98|21.78|21.97|21.77|21.99|21.79|21.95|21.75|88
1644927900000|2022-02-15 12:25:00|21.98|21.78|21.98|21.78|21.99|21.79|21.94|21.74|97
1644928200000|2022-02-15 12:30:00|21.97|21.77|21.93|21.73|21.99|21.79|21.93|21.73|77
1644928500000|2022-02-15 12:35:00|21.94|21.74|21.93|21.73|21.95|21.75|21.9|21.7|90
1644928800000|2022-02-15 12:40:00|21.92|21.72|21.91|21.71|21.92|21.72|21.9|21.7|86
1644929100000|2022-02-15 12:45:00|21.9|21.7|21.95|21.75|21.95|21.75|21.9|21.7|58
1644929400000|2022-02-15 12:50:00|21.94|21.74|21.97|21.77|21.98|21.78|21.94|21.74|66
1644929700000|2022-02-15 12:55:00|21.96|21.76|21.95|21.75|21.97|21.77|21.93|21.73|52
1644930000000|2022-02-15 13:00:00|21.96|21.76|21.97|21.77|21.98|21.78|21.95|21.75|94
1644930300000|2022-02-15 13:05:00|21.98|21.78|21.97|21.77|21.98|21.78|21.95|21.75|76
1644930600000|2022-02-15 13:10:00|21.98|21.78|21.97|21.77|21.99|21.79|21.95|21.75|74
1644930900000|2022-02-15 13:15:00|21.96|21.76|21.94|21.74|21.97|21.77|21.94|21.74|41
1644931200000|2022-02-15 13:20:00|21.93|21.73|21.92|21.72|21.94|21.74|21.9|21.7|48
1644931500000|2022-02-15 13:25:00|21.91|21.71|21.9|21.7|21.92|21.72|21.86|21.66|58
1644931800000|2022-02-15 13:30:00|21.91|21.71|21.85|21.65|21.91|21.71|21.84|21.64|81
1644932100000|2022-02-15 13:35:00|21.84|21.64|21.83|21.63|21.85|21.65|21.83|21.63|60
1644932400000|2022-02-15 13:40:00|21.82|21.62|21.82|21.62|21.83|21.63|21.74|21.54|94
1644932700000|2022-02-15 13:45:00|21.83|21.63|21.87|21.67|21.87|21.67|21.82|21.62|73
1644933000000|2022-02-15 13:50:00|21.88|21.68|21.88|21.68|21.91|21.71|21.87|21.67|99
1644933300000|2022-02-15 13:55:00|21.87|21.67|21.9|21.7|21.91|21.71|21.86|21.66|66
1644933600000|2022-02-15 14:00:00|21.91|21.71|21.93|21.73|21.94|21.74|21.9|21.7|121
1644933900000|2022-02-15 14:05:00|21.92|21.72|21.97|21.77|22.02|21.82|21.92|21.72|77
1644934200000|2022-02-15 14:10:00|21.96|21.76|21.96|21.76|21.98|21.78|21.94|21.74|99
1644934500000|2022-02-15 14:15:00|21.95|21.75|22.01|21.81|22.02|21.82|21.95|21.75|69
1644934800000|2022-02-15 14:20:00|22|21.8|21.99|21.79|22.02|21.82|21.98|21.78|88
1644935100000|2022-02-15 14:25:00|22|21.8|21.88|21.68|22|21.8|21.87|21.67|129
1644935400000|2022-02-15 14:30:00|21.87|21.67|21.97|21.77|21.97|21.77|21.84|21.64|131
1644935700000|2022-02-15 14:35:00|21.98|21.78|21.98|21.78|22|21.8|21.95|21.75|70
1644936000000|2022-02-15 14:40:00|21.97|21.77|21.95|21.75|22|21.8|21.94|21.74|87
1644936300000|2022-02-15 14:45:00|21.96|21.76|21.93|21.73|21.99|21.79|21.92|21.72|90
1644936600000|2022-02-15 14:50:00|21.92|21.72|21.96|21.76|21.97|21.77|21.92|21.72|112
1644936900000|2022-02-15 14:55:00|21.97|21.77|21.95|21.75|21.99|21.79|21.93|21.73|97
1644937200000|2022-02-15 15:00:00|21.94|21.74|21.94|21.74|21.96|21.76|21.93|21.73|105
1644937500000|2022-02-15 15:05:00|21.93|21.73|21.98|21.78|21.98|21.78|21.93|21.73|52
1644937800000|2022-02-15 15:10:00|21.99|21.79|21.95|21.75|22|21.8|21.94|21.74|99
1644938100000|2022-02-15 15:15:00|21.96|21.76|21.93|21.73|21.97|21.77|21.92|21.72|82
1644938400000|2022-02-15 15:20:00|21.92|21.72|21.9|21.7|21.93|21.73|21.85|21.65|113
1644938700000|2022-02-15 15:25:00|21.89|21.69|21.91|21.71|21.92|21.72|21.89|21.69|83
1644939000000|2022-02-15 15:30:00|21.92|21.72|21.92|21.72|21.94|21.74|21.9|21.7|59
1644939300000|2022-02-15 15:35:00|21.93|21.73|21.88|21.68|21.94|21.74|21.87|21.67|71
1644939600000|2022-02-15 15:40:00|21.89|21.69|21.9|21.7|21.91|21.71|21.88|21.68|46
1644939900000|2022-02-15 15:45:00|21.91|21.71|21.94|21.74|21.95|21.75|21.9|21.7|88
1644940200000|2022-02-15 15:50:00|21.93|21.73|21.91|21.71|21.94|21.74|21.91|21.71|37
1644940500000|2022-02-15 15:55:00|21.92|21.72|21.91|21.71|21.93|21.73|21.9|21.7|94
1644940800000|2022-02-15 16:00:00|21.92|21.72|21.91|21.71|21.93|21.73|21.88|21.68|60
1644941100000|2022-02-15 16:05:00|21.92|21.72|21.92|21.72|21.93|21.73|21.9|21.7|87
1644941400000|2022-02-15 16:10:00|21.93|21.73|21.94|21.74|21.95|21.75|21.9|21.7|124
1644941700000|2022-02-15 16:15:00|21.93|21.73|21.93|21.73|21.96|21.76|21.91|21.71|117
1644942000000|2022-02-15 16:20:00|21.94|21.74|21.9|21.7|21.95|21.75|21.89|21.69|95
1644942300000|2022-02-15 16:25:00|21.89|21.69|21.89|21.69|21.9|21.7|21.85|21.65|111
1644942600000|2022-02-15 16:30:00|21.88|21.68|21.92|21.72|21.93|21.73|21.88|21.68|89
1644942900000|2022-02-15 16:35:00|21.93|21.73|21.95|21.75|21.95|21.75|21.92|21.72|75
1644943200000|2022-02-15 16:40:00|21.94|21.74|21.92|21.72|21.95|21.75|21.92|21.72|61
1644943500000|2022-02-15 16:45:00|21.93|21.73|21.88|21.68|21.93|21.73|21.87|21.67|38
1644943800000|2022-02-15 16:50:00|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|79
1644944100000|2022-02-15 16:55:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|105
1644944400000|2022-02-15 17:00:00|21.87|21.67|21.87|21.67|21.89|21.69|21.87|21.67|53
1644944700000|2022-02-15 17:05:00|21.88|21.68|21.87|21.67|21.88|21.68|21.86|21.66|30
1644945000000|2022-02-15 17:10:00|21.88|21.68|21.89|21.69|21.9|21.7|21.87|21.67|20
1644945300000|2022-02-15 17:15:00|21.88|21.68|21.77|21.57|21.89|21.69|21.76|21.56|116
1644945600000|2022-02-15 17:20:00|21.76|21.56|21.79|21.59|21.79|21.59|21.74|21.54|40
1644945900000|2022-02-15 17:25:00|21.78|21.58|21.79|21.59|21.79|21.59|21.76|21.56|72
1644946200000|2022-02-15 17:30:00|21.8|21.6|21.82|21.62|21.82|21.62|21.8|21.6|65
1644946500000|2022-02-15 17:35:00|21.83|21.63|21.85|21.65|21.88|21.68|21.82|21.62|87
1644946800000|2022-02-15 17:40:00|21.84|21.64|21.85|21.65|21.86|21.66|21.84|21.64|60
1644947100000|2022-02-15 17:45:00|21.84|21.64|21.81|21.61|21.86|21.66|21.8|21.6|38
1644947400000|2022-02-15 17:50:00|21.82|21.62|21.8|21.6|21.84|21.64|21.8|21.6|43
1644947700000|2022-02-15 17:55:00|21.81|21.61|21.82|21.62|21.83|21.63|21.79|21.59|66
1644948000000|2022-02-15 18:00:00|21.81|21.61|21.82|21.62|21.86|21.66|21.78|21.58|98
1644948300000|2022-02-15 18:05:00|21.83|21.63|21.83|21.63|21.85|21.65|21.82|21.62|97
1644948600000|2022-02-15 18:10:00|21.82|21.62|21.83|21.63|21.84|21.64|21.81|21.61|48
1644948900000|2022-02-15 18:15:00|21.84|21.64|21.82|21.62|21.84|21.64|21.81|21.61|33
1644949200000|2022-02-15 18:20:00|21.83|21.63|21.86|21.66|21.86|21.66|21.82|21.62|102
1644949500000|2022-02-15 18:25:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|57
1644949800000|2022-02-15 18:30:00|21.88|21.68|21.85|21.65|21.89|21.69|21.85|21.65|50
1644950100000|2022-02-15 18:35:00|21.86|21.66|21.86|21.66|21.87|21.67|21.83|21.63|91
1644950400000|2022-02-15 18:40:00|21.87|21.67|21.84|21.64|21.87|21.67|21.84|21.64|50
1644950700000|2022-02-15 18:45:00|21.83|21.63|21.85|21.65|21.86|21.66|21.82|21.62|35
1644951000000|2022-02-15 18:50:00|21.86|21.66|21.83|21.63|21.86|21.66|21.82|21.62|40
1644951300000|2022-02-15 18:55:00|21.84|21.64|21.83|21.63|21.85|21.65|21.82|21.62|44
1644951600000|2022-02-15 19:00:00|21.82|21.62|21.83|21.63|21.84|21.64|21.82|21.62|36
1644951900000|2022-02-15 19:05:00|21.82|21.62|21.82|21.62|21.83|21.63|21.8|21.6|45
1644952200000|2022-02-15 19:10:00|21.81|21.61|21.86|21.66|21.86|21.66|21.81|21.61|28
1644952500000|2022-02-15 19:15:00|21.85|21.65|21.86|21.66|21.86|21.66|21.82|21.62|122
1644952800000|2022-02-15 19:20:00|21.85|21.65|21.84|21.64|21.87|21.67|21.83|21.63|62
1644953100000|2022-02-15 19:25:00|21.83|21.63|21.84|21.64|21.84|21.64|21.82|21.62|44
1644953400000|2022-02-15 19:30:00|21.83|21.63|21.82|21.62|21.86|21.66|21.81|21.61|64
1644953700000|2022-02-15 19:35:00|21.83|21.63|21.83|21.63|21.84|21.64|21.81|21.61|71
1644954000000|2022-02-15 19:40:00|21.82|21.62|21.8|21.6|21.83|21.63|21.77|21.57|61
1644954300000|2022-02-15 19:45:00|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|43
1644954600000|2022-02-15 19:50:00|21.82|21.62|21.78|21.58|21.82|21.62|21.76|21.56|51
1644954900000|2022-02-15 19:55:00|21.77|21.57|21.76|21.56|21.79|21.59|21.75|21.55|58
1644955200000|2022-02-15 20:00:00|21.75|21.55|21.76|21.56|21.77|21.57|21.72|21.52|102
1644955500000|2022-02-15 20:05:00|21.75|21.55|21.79|21.59|21.79|21.59|21.75|21.55|103
1644955800000|2022-02-15 20:10:00|21.8|21.6|21.83|21.63|21.84|21.64|21.79|21.59|68
1644956100000|2022-02-15 20:15:00|21.84|21.64|21.84|21.64|21.85|21.65|21.82|21.62|75
1644956400000|2022-02-15 20:20:00|21.83|21.63|21.85|21.65|21.87|21.67|21.83|21.63|95
1644956700000|2022-02-15 20:25:00|21.84|21.64|21.88|21.68|21.88|21.68|21.84|21.64|39
1644957000000|2022-02-15 20:30:00|21.89|21.69|21.89|21.69|21.9|21.7|21.87|21.67|71
1644957300000|2022-02-15 20:35:00|21.88|21.68|21.87|21.67|21.89|21.69|21.83|21.63|104
1644957600000|2022-02-15 20:40:00|21.86|21.66|21.88|21.68|21.89|21.69|21.83|21.63|105
1644957900000|2022-02-15 20:45:00|21.89|21.69|21.86|21.66|21.89|21.69|21.85|21.65|88
1644958200000|2022-02-15 20:50:00|21.87|21.67|21.88|21.68|21.9|21.7|21.87|21.67|66
1644958500000|2022-02-15 20:55:00|21.89|21.69|21.87|21.67|21.89|21.69|21.84|21.64|91
1644958800000|2022-02-15 21:00:00|21.86|21.66|21.84|21.64|21.88|21.68|21.83|21.63|63
1644959100000|2022-02-15 21:05:00|21.85|21.65|21.81|21.61|21.85|21.65|21.8|21.6|57
1644959400000|2022-02-15 21:10:00|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|44
1644959700000|2022-02-15 21:15:00|21.82|21.62|21.82|21.62|21.86|21.66|21.81|21.61|75
1644960000000|2022-02-15 21:20:00|21.83|21.63|21.79|21.59|21.83|21.63|21.78|21.58|61
1644960300000|2022-02-15 21:25:00|21.8|21.6|21.79|21.59|21.81|21.61|21.78|21.58|60
1644960600000|2022-02-15 21:30:00|21.8|21.6|21.79|21.59|21.81|21.61|21.77|21.57|52
1644960900000|2022-02-15 21:35:00|21.78|21.58|21.78|21.58|21.8|21.6|21.76|21.56|49
1644961200000|2022-02-15 21:40:00|21.79|21.59|21.79|21.59|21.79|21.59|21.76|21.56|35
1644961500000|2022-02-15 21:45:00|21.78|21.58|21.78|21.58|21.81|21.61|21.77|21.57|53
1644961800000|2022-02-15 21:50:00|21.77|21.57|21.79|21.59|21.8|21.6|21.77|21.57|31
1644962100000|2022-02-15 21:55:00|21.8|21.6|21.76|21.56|21.8|21.6|21.76|21.56|31
1644962400000|2022-02-15 22:00:00|21.77|21.57|21.77|21.57|21.78|21.58|21.76|21.56|15
1644962700000|2022-02-15 22:05:00|21.78|21.58|21.8|21.6|21.8|21.6|21.78|21.58|15
1644963000000|2022-02-15 22:10:00|21.81|21.61|21.85|21.65|21.86|21.66|21.8|21.6|65
1644963300000|2022-02-15 22:15:00|21.86|21.66|21.83|21.63|21.86|21.66|21.82|21.62|44
1644963600000|2022-02-15 22:20:00|21.82|21.62|21.85|21.65|21.85|21.65|21.79|21.59|50
1644963900000|2022-02-15 22:25:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|58
1644964200000|2022-02-15 22:30:00|21.9|21.7|21.97|21.77|21.98|21.78|21.89|21.69|34
1644964500000|2022-02-15 22:35:00|21.96|21.76|22.03|21.83|22.03|21.83|21.96|21.76|62
1644964800000|2022-02-15 22:40:00|22.02|21.82|21.93|21.73|22.03|21.83|21.93|21.73|90
1644965100000|2022-02-15 22:45:00|21.92|21.72|21.87|21.67|21.93|21.73|21.82|21.62|64
1644965400000|2022-02-15 22:50:00|21.88|21.68|21.88|21.68|21.88|21.68|21.84|21.64|53
1644965700000|2022-02-15 22:55:00|21.87|21.67|21.92|21.72|21.92|21.72|21.85|21.65|95
1644966000000|2022-02-15 23:00:00|21.93|21.73|21.87|21.67|21.97|21.77|21.87|21.67|69
1644966300000|2022-02-15 23:05:00|21.86|21.66|21.85|21.65|21.93|21.73|21.84|21.64|87
1644966600000|2022-02-15 23:10:00|21.86|21.66|21.9|21.7|21.92|21.72|21.84|21.64|95
1644966900000|2022-02-15 23:15:00|21.89|21.69|21.95|21.75|21.96|21.76|21.88|21.68|63
1644967200000|2022-02-15 23:20:00|21.94|21.74|21.99|21.79|21.99|21.79|21.94|21.74|34
1644967500000|2022-02-15 23:25:00|21.98|21.78|22.05|21.85|22.1|21.9|21.97|21.77|109
1644967800000|2022-02-15 23:30:00|22.06|21.86|22.1|21.9|22.11|21.91|22.05|21.85|71
1644968100000|2022-02-15 23:35:00|22.09|21.89|22.16|21.96|22.2|22|22.07|21.87|106
1644968400000|2022-02-15 23:40:00|22.17|21.97|22.18|21.98|22.19|21.99|22.12|21.92|92
1644968700000|2022-02-15 23:45:00|22.19|21.99|22.3|22.1|22.32|22.12|22.19|21.99|125
1644969000000|2022-02-15 23:50:00|22.29|22.09|22.22|22.02|22.32|22.12|22.2|22|90
1644969300000|2022-02-15 23:55:00|22.21|22.01|22.2|22|22.24|22.04|22.15|21.95|96
1644969600000|2022-02-16 00:00:00|22.21|22.01|22.21|22.01|22.26|22.06|22.16|21.96|135
1644969900000|2022-02-16 00:05:00|22.2|22|22.19|21.99|22.21|22.01|22.17|21.97|68
1644970200000|2022-02-16 00:10:00|22.18|21.98|22.2|22|22.21|22.01|22.16|21.96|63
1644970500000|2022-02-16 00:15:00|22.21|22.01|22.1|21.9|22.24|22.04|22.1|21.9|101
1644970800000|2022-02-16 00:20:00|22.09|21.89|22.05|21.85|22.1|21.9|22.01|21.81|107
1644971100000|2022-02-16 00:25:00|22.06|21.86|22.01|21.81|22.07|21.87|21.99|21.79|66
1644971400000|2022-02-16 00:30:00|22.02|21.82|22.05|21.85|22.05|21.85|21.98|21.78|72
1644971700000|2022-02-16 00:35:00|22.04|21.84|22.03|21.83|22.08|21.88|22.02|21.82|64
1644972000000|2022-02-16 00:40:00|22.04|21.84|22.04|21.84|22.07|21.87|22.03|21.83|33
1644972300000|2022-02-16 00:45:00|22.03|21.83|22.01|21.81|22.06|21.86|22.01|21.81|61
1644972600000|2022-02-16 00:50:00|22.02|21.82|22|21.8|22.04|21.84|22|21.8|33
1644972900000|2022-02-16 00:55:00|22.01|21.81|22.02|21.82|22.03|21.83|22|21.8|62
1644973200000|2022-02-16 01:00:00|22.01|21.81|21.99|21.79|22.02|21.82|21.98|21.78|37
1644973500000|2022-02-16 01:05:00|22|21.8|21.97|21.77|22.01|21.81|21.97|21.77|60
1644973800000|2022-02-16 01:10:00|21.96|21.76|21.89|21.69|21.98|21.78|21.88|21.68|100
1644974100000|2022-02-16 01:15:00|21.9|21.7|21.85|21.65|21.92|21.72|21.84|21.64|60
1644974400000|2022-02-16 01:20:00|21.86|21.66|21.88|21.68|21.89|21.69|21.84|21.64|81
1644974700000|2022-02-16 01:25:00|21.89|21.69|21.92|21.72|21.92|21.72|21.88|21.68|90
1644975000000|2022-02-16 01:30:00|21.91|21.71|21.89|21.69|21.93|21.73|21.87|21.67|156
1644975300000|2022-02-16 01:35:00|21.88|21.68|21.81|21.61|21.89|21.69|21.81|21.61|116
1644975600000|2022-02-16 01:40:00|21.82|21.62|21.83|21.63|21.84|21.64|21.79|21.59|148
1644975900000|2022-02-16 01:45:00|21.82|21.62|21.83|21.63|21.87|21.67|21.82|21.62|103
1644976200000|2022-02-16 01:50:00|21.82|21.62|21.8|21.6|21.83|21.63|21.79|21.59|126
1644976500000|2022-02-16 01:55:00|21.81|21.61|21.8|21.6|21.82|21.62|21.79|21.59|64
1644976800000|2022-02-16 02:00:00|21.79|21.59|21.82|21.62|21.83|21.63|21.79|21.59|68
1644977100000|2022-02-16 02:05:00|21.81|21.61|21.81|21.61|21.82|21.62|21.8|21.6|25
1644977400000|2022-02-16 02:10:00|21.82|21.62|21.82|21.62|21.82|21.62|21.8|21.6|49
1644977700000|2022-02-16 02:15:00|21.81|21.61|21.83|21.63|21.84|21.64|21.8|21.6|43
1644978000000|2022-02-16 02:20:00|21.82|21.62|21.83|21.63|21.83|21.63|21.81|21.61|54
1644978300000|2022-02-16 02:25:00|21.82|21.62|21.8|21.6|21.82|21.62|21.8|21.6|39
1644978600000|2022-02-16 02:30:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|48
1644978900000|2022-02-16 02:35:00|21.79|21.59|21.81|21.61|21.83|21.63|21.79|21.59|37
1644979200000|2022-02-16 02:40:00|21.82|21.62|21.86|21.66|21.86|21.66|21.81|21.61|57
1644979500000|2022-02-16 02:45:00|21.85|21.65|21.86|21.66|21.88|21.68|21.85|21.65|72
1644979800000|2022-02-16 02:50:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|13
1644980100000|2022-02-16 02:55:00|21.88|21.68|21.88|21.68|21.9|21.7|21.87|21.67|33
1644980400000|2022-02-16 03:00:00|21.89|21.69|21.91|21.71|21.91|21.71|21.88|21.68|54
1644980700000|2022-02-16 03:05:00|21.92|21.72|21.93|21.73|21.94|21.74|21.91|21.71|59
1644981000000|2022-02-16 03:10:00|21.94|21.74|21.92|21.72|21.94|21.74|21.92|21.72|27
1644981300000|2022-02-16 03:15:00|21.93|21.73|21.93|21.73|21.93|21.73|21.92|21.72|35
1644981600000|2022-02-16 03:20:00|21.94|21.74|21.92|21.72|21.94|21.74|21.89|21.69|49
1644981900000|2022-02-16 03:25:00|21.91|21.71|21.92|21.72|21.93|21.73|21.91|21.71|20
1644982200000|2022-02-16 03:30:00|21.93|21.73|21.88|21.68|21.93|21.73|21.87|21.67|82
1644982500000|2022-02-16 03:35:00|21.89|21.69|21.93|21.73|21.94|21.74|21.87|21.67|47
1644982800000|2022-02-16 03:40:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|15
1644983100000|2022-02-16 03:45:00|21.97|21.77|21.92|21.72|21.97|21.77|21.91|21.71|44
1644983400000|2022-02-16 03:50:00|21.91|21.71|21.92|21.72|21.92|21.72|21.9|21.7|56
1644983700000|2022-02-16 03:55:00|21.91|21.71|21.91|21.71|21.93|21.73|21.9|21.7|29
1644984000000|2022-02-16 04:00:00|21.9|21.7|21.88|21.68|21.91|21.71|21.88|21.68|35
1644984300000|2022-02-16 04:05:00|21.89|21.69|21.84|21.64|21.9|21.7|21.84|21.64|24
1644984600000|2022-02-16 04:10:00|21.83|21.63|21.84|21.64|21.86|21.66|21.82|21.62|68
1644984900000|2022-02-16 04:15:00|21.83|21.63|21.71|21.51|21.85|21.65|21.69|21.49|135
1644985200000|2022-02-16 04:20:00|21.7|21.5|21.73|21.53|21.74|21.54|21.66|21.46|85
1644985500000|2022-02-16 04:25:00|21.72|21.52|21.67|21.47|21.73|21.53|21.65|21.45|116
1644985800000|2022-02-16 04:30:00|21.66|21.46|21.69|21.49|21.69|21.49|21.65|21.45|72
1644986100000|2022-02-16 04:35:00|21.68|21.48|21.7|21.5|21.71|21.51|21.67|21.47|83
1644986400000|2022-02-16 04:40:00|21.69|21.49|21.72|21.52|21.73|21.53|21.69|21.49|42
1644986700000|2022-02-16 04:45:00|21.71|21.51|21.71|21.51|21.75|21.55|21.71|21.51|41
1644987000000|2022-02-16 04:50:00|21.72|21.52|21.73|21.53|21.74|21.54|21.71|21.51|24
1644987300000|2022-02-16 04:55:00|21.74|21.54|21.76|21.56|21.77|21.57|21.73|21.53|20
1644987600000|2022-02-16 05:00:00|21.77|21.57|21.79|21.59|21.8|21.6|21.76|21.56|27
1644987900000|2022-02-16 05:05:00|21.78|21.58|21.81|21.61|21.82|21.62|21.78|21.58|50
1644988200000|2022-02-16 05:10:00|21.82|21.62|21.85|21.65|21.86|21.66|21.8|21.6|50
1644988500000|2022-02-16 05:15:00|21.84|21.64|21.83|21.63|21.85|21.65|21.81|21.61|34
1644988800000|2022-02-16 05:20:00|21.82|21.62|21.82|21.62|21.84|21.64|21.8|21.6|17
1644989100000|2022-02-16 05:25:00|21.83|21.63|21.85|21.65|21.88|21.68|21.83|21.63|39
1644989400000|2022-02-16 05:30:00|21.86|21.66|21.83|21.63|21.91|21.71|21.83|21.63|52
1644989700000|2022-02-16 05:35:00|21.84|21.64|21.86|21.66|21.87|21.67|21.83|21.63|23
1644990000000|2022-02-16 05:40:00|21.87|21.67|21.88|21.68|21.9|21.7|21.85|21.65|50
1644990300000|2022-02-16 05:45:00|21.87|21.67|21.89|21.69|21.89|21.69|21.84|21.64|55
1644990600000|2022-02-16 05:50:00|21.88|21.68|21.84|21.64|21.91|21.71|21.83|21.63|66
1644990900000|2022-02-16 05:55:00|21.83|21.63|21.84|21.64|21.85|21.65|21.83|21.63|58
1644991200000|2022-02-16 06:00:00|21.83|21.63|21.85|21.65|21.87|21.67|21.81|21.61|57
1644991500000|2022-02-16 06:05:00|21.84|21.64|21.85|21.65|21.86|21.66|21.82|21.62|70
1644991800000|2022-02-16 06:10:00|21.86|21.66|21.86|21.66|21.87|21.67|21.85|21.65|69
1644992100000|2022-02-16 06:15:00|21.87|21.67|21.91|21.71|21.92|21.72|21.86|21.66|43
1644992400000|2022-02-16 06:20:00|21.9|21.7|21.89|21.69|21.9|21.7|21.88|21.68|32
1644992700000|2022-02-16 06:25:00|21.9|21.7|21.89|21.69|21.91|21.71|21.87|21.67|52
1644993000000|2022-02-16 06:30:00|21.88|21.68|21.93|21.73|21.94|21.74|21.88|21.68|43
1644993300000|2022-02-16 06:35:00|21.94|21.74|21.95|21.75|21.98|21.78|21.94|21.74|36
1644993600000|2022-02-16 06:40:00|21.96|21.76|21.95|21.75|21.97|21.77|21.95|21.75|68
1644993900000|2022-02-16 06:45:00|21.96|21.76|21.97|21.77|21.97|21.77|21.95|21.75|72
1644994200000|2022-02-16 06:50:00|21.96|21.76|21.92|21.72|21.97|21.77|21.9|21.7|77
1644994500000|2022-02-16 06:55:00|21.93|21.73|21.92|21.72|21.94|21.74|21.92|21.72|52
1644994800000|2022-02-16 07:00:00|21.93|21.73|21.93|21.73|21.95|21.75|21.91|21.71|121
1644995100000|2022-02-16 07:05:00|21.92|21.72|21.89|21.69|21.93|21.73|21.88|21.68|94
1644995400000|2022-02-16 07:10:00|21.9|21.7|21.9|21.7|21.91|21.71|21.87|21.67|77
1644995700000|2022-02-16 07:15:00|21.89|21.69|21.88|21.68|21.9|21.7|21.84|21.64|72
1644996000000|2022-02-16 07:20:00|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|106
1644996300000|2022-02-16 07:25:00|21.87|21.67|21.88|21.68|21.89|21.69|21.87|21.67|56
1644996600000|2022-02-16 07:30:00|21.87|21.67|21.9|21.7|21.9|21.7|21.86|21.66|48
1644996900000|2022-02-16 07:35:00|21.91|21.71|21.89|21.69|21.91|21.71|21.88|21.68|43
1644997200000|2022-02-16 07:40:00|21.9|21.7|21.92|21.72|21.93|21.73|21.9|21.7|73
1644997500000|2022-02-16 07:45:00|21.93|21.73|21.93|21.73|21.95|21.75|21.91|21.71|75
1644997800000|2022-02-16 07:50:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|61
1644998100000|2022-02-16 07:55:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|37
1644998400000|2022-02-16 08:00:00|21.96|21.76|21.97|21.77|21.98|21.78|21.94|21.74|74
1644998700000|2022-02-16 08:05:00|21.98|21.78|22.01|21.81|22.02|21.82|21.97|21.77|88
1644999000000|2022-02-16 08:10:00|22|21.8|22.01|21.81|22.01|21.81|22|21.8|86
1644999300000|2022-02-16 08:15:00|22|21.8|22.01|21.81|22.03|21.83|22|21.8|114
1644999600000|2022-02-16 08:20:00|22.02|21.82|22.06|21.86|22.07|21.87|22.01|21.81|79
1644999900000|2022-02-16 08:25:00|22.07|21.87|22.09|21.89|22.09|21.89|22.06|21.86|53
1645000200000|2022-02-16 08:30:00|22.08|21.88|22.1|21.9|22.11|21.91|22.07|21.87|59
1645000500000|2022-02-16 08:35:00|22.11|21.91|22.1|21.9|22.11|21.91|22.09|21.89|18
1645000800000|2022-02-16 08:40:00|22.09|21.89|22.07|21.87|22.09|21.89|22.06|21.86|47
1645001100000|2022-02-16 08:45:00|22.06|21.86|22.08|21.88|22.09|21.89|22.06|21.86|27
1645001400000|2022-02-16 08:50:00|22.09|21.89|22.04|21.84|22.09|21.89|22.04|21.84|48
1645001700000|2022-02-16 08:55:00|22.05|21.85|22.04|21.84|22.05|21.85|22.03|21.83|59
1645002000000|2022-02-16 09:00:00|22.03|21.83|22.08|21.88|22.09|21.89|22.03|21.83|50
1645002300000|2022-02-16 09:05:00|22.07|21.87|21.99|21.79|22.07|21.87|21.98|21.78|87
1645002600000|2022-02-16 09:10:00|21.98|21.78|21.99|21.79|22.01|21.81|21.95|21.75|90
1645002900000|2022-02-16 09:15:00|21.98|21.78|21.99|21.79|22|21.8|21.98|21.78|52
1645003200000|2022-02-16 09:20:00|21.98|21.78|21.97|21.77|22|21.8|21.97|21.77|38
1645003500000|2022-02-16 09:25:00|21.98|21.78|21.99|21.79|22|21.8|21.97|21.77|16
1645003800000|2022-02-16 09:30:00|22|21.8|22|21.8|22.01|21.81|21.98|21.78|53
1645004100000|2022-02-16 09:35:00|21.99|21.79|21.96|21.76|22.01|21.81|21.96|21.76|102
1645004400000|2022-02-16 09:40:00|21.97|21.77|21.91|21.71|21.98|21.78|21.9|21.7|69
1645004700000|2022-02-16 09:45:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|33
1645005000000|2022-02-16 09:50:00|21.97|21.77|21.92|21.72|21.98|21.78|21.92|21.72|62
1645005300000|2022-02-16 09:55:00|21.93|21.73|21.9|21.7|21.94|21.74|21.9|21.7|98
1645005600000|2022-02-16 10:00:00|21.91|21.71|21.91|21.71|21.92|21.72|21.87|21.67|67
1645005900000|2022-02-16 10:05:00|21.9|21.7|21.89|21.69|21.91|21.71|21.88|21.68|64
1645006200000|2022-02-16 10:10:00|21.9|21.7|21.92|21.72|21.93|21.73|21.89|21.69|85
1645006500000|2022-02-16 10:15:00|21.91|21.71|21.92|21.72|21.94|21.74|21.91|21.71|34
1645006800000|2022-02-16 10:20:00|21.91|21.71|21.8|21.6|21.93|21.73|21.79|21.59|125
1645007100000|2022-02-16 10:25:00|21.79|21.59|21.84|21.64|21.85|21.65|21.79|21.59|76
1645007400000|2022-02-16 10:30:00|21.83|21.63|21.83|21.63|21.86|21.66|21.82|21.62|95
1645007700000|2022-02-16 10:35:00|21.84|21.64|21.87|21.67|21.88|21.68|21.82|21.62|60
1645008000000|2022-02-16 10:40:00|21.88|21.68|21.9|21.7|21.9|21.7|21.86|21.66|97
1645008300000|2022-02-16 10:45:00|21.89|21.69|21.89|21.69|21.9|21.7|21.88|21.68|43
1645008600000|2022-02-16 10:50:00|21.9|21.7|21.95|21.75|21.95|21.75|21.89|21.69|88
1645008900000|2022-02-16 10:55:00|21.96|21.76|21.96|21.76|21.99|21.79|21.95|21.75|55
1645009200000|2022-02-16 11:00:00|21.95|21.75|22.02|21.82|22.03|21.83|21.95|21.75|71
1645009500000|2022-02-16 11:05:00|22.03|21.83|21.99|21.79|22.04|21.84|21.98|21.78|61
1645009800000|2022-02-16 11:10:00|21.98|21.78|21.97|21.77|21.99|21.79|21.96|21.76|56
1645010100000|2022-02-16 11:15:00|21.98|21.78|21.99|21.79|22.01|21.81|21.97|21.77|62
1645010400000|2022-02-16 11:20:00|22|21.8|21.99|21.79|22.02|21.82|21.98|21.78|34
1645010700000|2022-02-16 11:25:00|21.98|21.78|22|21.8|22|21.8|21.95|21.75|73
1645011000000|2022-02-16 11:30:00|21.99|21.79|21.97|21.77|22|21.8|21.97|21.77|69
1645011300000|2022-02-16 11:35:00|21.98|21.78|22.06|21.86|22.08|21.88|21.98|21.78|30
1645011600000|2022-02-16 11:40:00|22.07|21.87|22.07|21.87|22.09|21.89|22.06|21.86|65
1645011900000|2022-02-16 11:45:00|22.08|21.88|22.06|21.86|22.09|21.89|22.05|21.85|31
1645012200000|2022-02-16 11:50:00|22.05|21.85|22.03|21.83|22.06|21.86|22.02|21.82|43
1645012500000|2022-02-16 11:55:00|22.02|21.82|22.07|21.87|22.14|21.94|22.02|21.82|134
1645012800000|2022-02-16 12:00:00|22.06|21.86|22.11|21.91|22.11|21.91|22.05|21.85|40
1645013100000|2022-02-16 12:05:00|22.12|21.92|22.13|21.93|22.18|21.98|22.11|21.91|88
1645013400000|2022-02-16 12:10:00|22.12|21.92|22.07|21.87|22.13|21.93|22.06|21.86|76
1645013700000|2022-02-16 12:15:00|22.06|21.86|22.09|21.89|22.1|21.9|22.06|21.86|56
1645014000000|2022-02-16 12:20:00|22.1|21.9|22.12|21.92|22.13|21.93|22.09|21.89|87
1645014300000|2022-02-16 12:25:00|22.11|21.91|22.09|21.89|22.15|21.95|22.09|21.89|65
1645014600000|2022-02-16 12:30:00|22.08|21.88|22.1|21.9|22.12|21.92|22.08|21.88|57
1645014900000|2022-02-16 12:35:00|22.11|21.91|22.06|21.86|22.11|21.91|22.05|21.85|108
1645015200000|2022-02-16 12:40:00|22.07|21.87|22.03|21.83|22.07|21.87|22.03|21.83|95
1645015500000|2022-02-16 12:45:00|22.02|21.82|22.06|21.86|22.07|21.87|22.02|21.82|107
1645015800000|2022-02-16 12:50:00|22.07|21.87|22.03|21.83|22.09|21.89|22.02|21.82|55
1645016100000|2022-02-16 12:55:00|22.02|21.82|21.99|21.79|22.03|21.83|21.97|21.77|26
1645016400000|2022-02-16 13:00:00|22|21.8|21.93|21.73|22|21.8|21.92|21.72|40
1645016700000|2022-02-16 13:05:00|21.92|21.72|21.95|21.75|21.96|21.76|21.85|21.65|84
1645017000000|2022-02-16 13:10:00|21.96|21.76|21.98|21.78|21.99|21.79|21.96|21.76|67
1645017300000|2022-02-16 13:15:00|21.97|21.77|21.93|21.73|21.98|21.78|21.92|21.72|99
1645017600000|2022-02-16 13:20:00|21.92|21.72|21.91|21.71|21.94|21.74|21.91|21.71|56
1645017900000|2022-02-16 13:25:00|21.9|21.7|21.9|21.7|21.91|21.71|21.89|21.69|71
1645018200000|2022-02-16 13:30:00|21.89|21.69|21.8|21.6|21.93|21.73|21.8|21.6|193
1645018500000|2022-02-16 13:35:00|21.79|21.59|21.81|21.61|21.85|21.65|21.75|21.55|190
1645018800000|2022-02-16 13:40:00|21.8|21.6|21.71|21.51|21.81|21.61|21.71|21.51|146
1645019100000|2022-02-16 13:45:00|21.72|21.52|21.54|21.34|21.76|21.56|21.49|21.29|180
1645019400000|2022-02-16 13:50:00|21.53|21.33|21.57|21.37|21.57|21.37|21.47|21.27|178
1645019700000|2022-02-16 13:55:00|21.56|21.36|21.54|21.34|21.57|21.37|21.5|21.3|173
1645020000000|2022-02-16 14:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.47|21.27|156
1645020300000|2022-02-16 14:05:00|21.55|21.35|21.56|21.36|21.6|21.4|21.53|21.33|95
1645020600000|2022-02-16 14:10:00|21.55|21.35|21.58|21.38|21.6|21.4|21.53|21.33|130
1645020900000|2022-02-16 14:15:00|21.57|21.37|21.58|21.38|21.65|21.45|21.56|21.36|84
1645021200000|2022-02-16 14:20:00|21.59|21.39|21.52|21.32|21.59|21.39|21.48|21.28|155
1645021500000|2022-02-16 14:25:00|21.51|21.31|21.56|21.36|21.58|21.38|21.48|21.28|164
1645021800000|2022-02-16 14:30:00|21.55|21.35|21.58|21.38|21.59|21.39|21.49|21.29|150
1645022100000|2022-02-16 14:35:00|21.57|21.37|21.57|21.37|21.59|21.39|21.55|21.35|140
1645022400000|2022-02-16 14:40:00|21.56|21.36|21.54|21.34|21.6|21.4|21.54|21.34|95
1645022700000|2022-02-16 14:45:00|21.53|21.33|21.56|21.36|21.58|21.38|21.53|21.33|113
1645023000000|2022-02-16 14:50:00|21.55|21.35|21.5|21.3|21.56|21.36|21.46|21.26|238
1645023300000|2022-02-16 14:55:00|21.49|21.29|21.52|21.32|21.53|21.33|21.48|21.28|178
1645023600000|2022-02-16 15:00:00|21.53|21.33|21.61|21.41|21.61|21.41|21.5|21.3|147
1645023900000|2022-02-16 15:05:00|21.6|21.4|21.6|21.4|21.63|21.43|21.59|21.39|121
1645024200000|2022-02-16 15:10:00|21.59|21.39|21.63|21.43|21.63|21.43|21.57|21.37|87
1645024500000|2022-02-16 15:15:00|21.64|21.44|21.59|21.39|21.64|21.44|21.58|21.38|94
1645024800000|2022-02-16 15:20:00|21.6|21.4|21.64|21.44|21.65|21.45|21.58|21.38|87
1645025100000|2022-02-16 15:25:00|21.65|21.45|21.63|21.43|21.65|21.45|21.61|21.41|112
1645025400000|2022-02-16 15:30:00|21.64|21.44|21.61|21.41|21.64|21.44|21.59|21.39|144
1645025700000|2022-02-16 15:35:00|21.62|21.42|21.64|21.44|21.65|21.45|21.61|21.41|125
1645026000000|2022-02-16 15:40:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|113
1645026300000|2022-02-16 15:45:00|21.7|21.5|21.69|21.49|21.71|21.51|21.68|21.48|58
1645026600000|2022-02-16 15:50:00|21.7|21.5|21.67|21.47|21.7|21.5|21.64|21.44|60
1645026900000|2022-02-16 15:55:00|21.66|21.46|21.66|21.46|21.67|21.47|21.64|21.44|93
1645027200000|2022-02-16 16:00:00|21.67|21.47|21.63|21.43|21.67|21.47|21.6|21.4|94
1645027500000|2022-02-16 16:05:00|21.62|21.42|21.58|21.38|21.63|21.43|21.57|21.37|105
1645027800000|2022-02-16 16:10:00|21.57|21.37|21.54|21.34|21.57|21.37|21.53|21.33|122
1645028100000|2022-02-16 16:15:00|21.53|21.33|21.5|21.3|21.6|21.4|21.5|21.3|155
1645028400000|2022-02-16 16:20:00|21.51|21.31|21.6|21.4|21.61|21.41|21.51|21.31|100
1645028700000|2022-02-16 16:25:00|21.59|21.39|21.59|21.39|21.62|21.42|21.58|21.38|98
1645029000000|2022-02-16 16:30:00|21.58|21.38|21.58|21.38|21.62|21.42|21.57|21.37|113
1645029300000|2022-02-16 16:35:00|21.57|21.37|21.58|21.38|21.59|21.39|21.56|21.36|72
1645029600000|2022-02-16 16:40:00|21.59|21.39|21.59|21.39|21.59|21.39|21.57|21.37|61
1645029900000|2022-02-16 16:45:00|21.58|21.38|21.61|21.41|21.62|21.42|21.58|21.38|70
1645030200000|2022-02-16 16:50:00|21.62|21.42|21.66|21.46|21.66|21.46|21.62|21.42|85
1645030500000|2022-02-16 16:55:00|21.65|21.45|21.67|21.47|21.7|21.5|21.65|21.45|79
1645030800000|2022-02-16 17:00:00|21.68|21.48|21.67|21.47|21.69|21.49|21.66|21.46|84
1645031100000|2022-02-16 17:05:00|21.68|21.48|21.67|21.47|21.68|21.48|21.65|21.45|70
1645031400000|2022-02-16 17:10:00|21.66|21.46|21.63|21.43|21.68|21.48|21.63|21.43|62
1645031700000|2022-02-16 17:15:00|21.64|21.44|21.69|21.49|21.69|21.49|21.63|21.43|64
1645032000000|2022-02-16 17:20:00|21.7|21.5|21.68|21.48|21.71|21.51|21.68|21.48|43
1645032300000|2022-02-16 17:25:00|21.69|21.49|21.69|21.49|21.7|21.5|21.67|21.47|53
1645032600000|2022-02-16 17:30:00|21.7|21.5|21.64|21.44|21.71|21.51|21.64|21.44|117
1645032900000|2022-02-16 17:35:00|21.65|21.45|21.67|21.47|21.68|21.48|21.64|21.44|43
1645033200000|2022-02-16 17:40:00|21.66|21.46|21.67|21.47|21.68|21.48|21.65|21.45|110
1645033500000|2022-02-16 17:45:00|21.66|21.46|21.66|21.46|21.67|21.47|21.63|21.43|81
1645033800000|2022-02-16 17:50:00|21.67|21.47|21.7|21.5|21.71|21.51|21.65|21.45|54
1645034100000|2022-02-16 17:55:00|21.69|21.49|21.7|21.5|21.7|21.5|21.69|21.49|64
1645034400000|2022-02-16 18:00:00|21.69|21.49|21.67|21.47|21.71|21.51|21.67|21.47|55
1645034700000|2022-02-16 18:05:00|21.68|21.48|21.75|21.55|21.76|21.56|21.67|21.47|79
1645035000000|2022-02-16 18:10:00|21.76|21.56|21.75|21.55|21.76|21.56|21.74|21.54|84
1645035300000|2022-02-16 18:15:00|21.76|21.56|21.75|21.55|21.78|21.58|21.75|21.55|68
1645035600000|2022-02-16 18:20:00|21.74|21.54|21.77|21.57|21.77|21.57|21.74|21.54|56
1645035900000|2022-02-16 18:25:00|21.78|21.58|21.8|21.6|21.8|21.6|21.75|21.55|35
1645036200000|2022-02-16 18:30:00|21.79|21.59|21.8|21.6|21.81|21.61|21.78|21.58|20
1645036500000|2022-02-16 18:35:00|21.81|21.61|21.85|21.65|21.87|21.67|21.8|21.6|87
1645036800000|2022-02-16 18:40:00|21.86|21.66|21.87|21.67|21.91|21.71|21.85|21.65|104
1645037100000|2022-02-16 18:45:00|21.88|21.68|21.94|21.74|21.94|21.74|21.87|21.67|55
1645037400000|2022-02-16 18:50:00|21.95|21.75|21.94|21.74|21.96|21.76|21.93|21.73|78
1645037700000|2022-02-16 18:55:00|21.95|21.75|21.86|21.66|21.97|21.77|21.83|21.63|102
1645038000000|2022-02-16 19:00:00|21.87|21.67|21.96|21.76|21.99|21.79|21.83|21.63|168
1645038300000|2022-02-16 19:05:00|22|21.8|22.06|21.86|22.1|21.9|21.99|21.79|22
1645038600000|2022-02-16 19:10:00|22.05|21.85|21.96|21.76|22.07|21.87|21.91|21.71|128
1645038900000|2022-02-16 19:15:00|21.97|21.77|22.08|21.88|22.1|21.9|21.96|21.76|124
1645039200000|2022-02-16 19:20:00|22.07|21.87|22.11|21.91|22.13|21.93|22.05|21.85|105
1645039500000|2022-02-16 19:25:00|22.12|21.92|22.15|21.95|22.16|21.96|22.12|21.92|58
1645039800000|2022-02-16 19:30:00|22.16|21.96|22.15|21.95|22.22|22.02|22.15|21.95|56
1645040100000|2022-02-16 19:35:00|22.16|21.96|22.13|21.93|22.19|21.99|22.11|21.91|84
1645040400000|2022-02-16 19:40:00|22.14|21.94|22.08|21.88|22.14|21.94|22.08|21.88|55
1645040700000|2022-02-16 19:45:00|22.09|21.89|22.12|21.92|22.16|21.96|22.08|21.88|76
1645041000000|2022-02-16 19:50:00|22.11|21.91|22.16|21.96|22.17|21.97|22.11|21.91|84
1645041300000|2022-02-16 19:55:00|22.17|21.97|22.17|21.97|22.19|21.99|22.15|21.95|95
1645041600000|2022-02-16 20:00:00|22.18|21.98|22.2|22|22.21|22.01|22.17|21.97|41
1645041900000|2022-02-16 20:05:00|22.21|22.01|22.19|21.99|22.21|22.01|22.12|21.92|85
1645042200000|2022-02-16 20:10:00|22.2|22|22.16|21.96|22.2|22|22.15|21.95|113
1645042500000|2022-02-16 20:15:00|22.17|21.97|22.21|22.01|22.21|22.01|22.14|21.94|73
1645042800000|2022-02-16 20:20:00|22.2|22|22.18|21.98|22.2|22|22.18|21.98|83
1645043100000|2022-02-16 20:25:00|22.19|21.99|22.19|21.99|22.19|21.99|22.18|21.98|39
1645043400000|2022-02-16 20:30:00|22.18|21.98|22.16|21.96|22.19|21.99|22.13|21.93|47
1645043700000|2022-02-16 20:35:00|22.15|21.95|22.18|21.98|22.18|21.98|22.15|21.95|44
1645044000000|2022-02-16 20:40:00|22.17|21.97|22.17|21.97|22.2|22|22.17|21.97|85
1645044300000|2022-02-16 20:45:00|22.18|21.98|22.19|21.99|22.19|21.99|22.15|21.95|98
1645044600000|2022-02-16 20:50:00|22.2|22|22.14|21.94|22.2|22|22.14|21.94|77
1645044900000|2022-02-16 20:55:00|22.15|21.95|22.09|21.89|22.15|21.95|22.08|21.88|72
1645045200000|2022-02-16 21:00:00|22.1|21.9|22.22|22.02|22.22|22.02|22.09|21.89|86
1645045500000|2022-02-16 21:05:00|22.21|22.01|22.23|22.03|22.23|22.03|22.2|22|33
1645045800000|2022-02-16 21:10:00|22.24|22.04|22.23|22.03|22.27|22.07|22.23|22.03|40
1645046100000|2022-02-16 21:15:00|22.24|22.04|22.21|22.01|22.25|22.05|22.21|22.01|20
1645046400000|2022-02-16 21:20:00|22.22|22.02|22.23|22.03|22.24|22.04|22.18|21.98|88
1645046700000|2022-02-16 21:25:00|22.22|22.02|22.21|22.01|22.24|22.04|22.2|22|56
1645047000000|2022-02-16 21:30:00|22.2|22|22.18|21.98|22.21|22.01|22.18|21.98|47
1645047300000|2022-02-16 21:35:00|22.19|21.99|22.16|21.96|22.2|22|22.16|21.96|58
1645047600000|2022-02-16 21:40:00|22.17|21.97|22.16|21.96|22.18|21.98|22.15|21.95|48
1645047900000|2022-02-16 21:45:00|22.15|21.95|22.04|21.84|22.15|21.95|22.04|21.84|62
1645048200000|2022-02-16 21:50:00|22.03|21.83|22.06|21.86|22.08|21.88|21.99|21.79|80
1645048500000|2022-02-16 21:55:00|22.05|21.85|22.07|21.87|22.08|21.88|22.03|21.83|104
1645048800000|2022-02-16 22:00:00|22.08|21.88|22.06|21.86|22.08|21.88|22.04|21.84|37
1645049100000|2022-02-16 22:05:00|22.07|21.87|22.06|21.86|22.07|21.87|22.03|21.83|56
1645049400000|2022-02-16 22:10:00|22.05|21.85|22.05|21.85|22.07|21.87|22.04|21.84|59
1645049700000|2022-02-16 22:15:00|22.06|21.86|22.04|21.84|22.06|21.86|22.04|21.84|73
1645050000000|2022-02-16 22:20:00|22.05|21.85|22.08|21.88|22.08|21.88|22.04|21.84|32
1645050300000|2022-02-16 22:25:00|22.09|21.89|22.1|21.9|22.1|21.9|22.08|21.88|24
1645050600000|2022-02-16 22:30:00|22.09|21.89|22.1|21.9|22.11|21.91|22.09|21.89|20
1645050900000|2022-02-16 22:35:00|22.09|21.89|22.07|21.87|22.1|21.9|22.06|21.86|33
1645051200000|2022-02-16 22:40:00|22.08|21.88|22.09|21.89|22.09|21.89|22.07|21.87|32
1645051500000|2022-02-16 22:45:00|22.08|21.88|22.03|21.83|22.09|21.89|22|21.8|60
1645051800000|2022-02-16 22:50:00|22.02|21.82|22.03|21.83|22.04|21.84|22.02|21.82|52
1645052100000|2022-02-16 22:55:00|22.04|21.84|22.04|21.84|22.05|21.85|22.04|21.84|45
1645052400000|2022-02-16 23:00:00|22.05|21.85|22.08|21.88|22.08|21.88|22.04|21.84|68
1645052700000|2022-02-16 23:05:00|22.09|21.89|22.14|21.94|22.15|21.95|22.08|21.88|64
1645053000000|2022-02-16 23:10:00|22.13|21.93|22.12|21.92|22.15|21.95|22.1|21.9|29
1645053300000|2022-02-16 23:15:00|22.13|21.93|22.13|21.93|22.15|21.95|22.1|21.9|37
1645053600000|2022-02-16 23:20:00|22.12|21.92|22.12|21.92|22.15|21.95|22.11|21.91|53
1645053900000|2022-02-16 23:25:00|22.11|21.91|22.14|21.94|22.15|21.95|22.11|21.91|42
1645054200000|2022-02-16 23:30:00|22.13|21.93|22.15|21.95|22.16|21.96|22.12|21.92|29
1645054500000|2022-02-16 23:35:00|22.14|21.94|22.14|21.94|22.16|21.96|22.13|21.93|49
1645054800000|2022-02-16 23:40:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|56
1645055100000|2022-02-16 23:45:00|22.11|21.91|22.1|21.9|22.11|21.91|22.08|21.88|56
1645055400000|2022-02-16 23:50:00|22.11|21.91|22.04|21.84|22.12|21.92|22.01|21.81|60
1645055700000|2022-02-16 23:55:00|22.03|21.83|21.98|21.78|22.04|21.84|21.95|21.75|78
1645056000000|2022-02-17 00:00:00|21.99|21.79|21.97|21.77|22.05|21.85|21.97|21.77|45
1645056300000|2022-02-17 00:05:00|21.96|21.76|21.99|21.79|22|21.8|21.96|21.76|58
1645056600000|2022-02-17 00:10:00|21.98|21.78|21.98|21.78|22.02|21.82|21.98|21.78|73
1645056900000|2022-02-17 00:15:00|21.99|21.79|21.98|21.78|21.99|21.79|21.95|21.75|94
1645057200000|2022-02-17 00:20:00|21.99|21.79|21.96|21.76|22.02|21.82|21.96|21.76|58
1645057500000|2022-02-17 00:25:00|21.97|21.77|21.95|21.75|21.97|21.77|21.94|21.74|85
1645057800000|2022-02-17 00:30:00|21.96|21.76|22.01|21.81|22.01|21.81|21.95|21.75|70
1645058100000|2022-02-17 00:35:00|22|21.8|22.04|21.84|22.05|21.85|22|21.8|61
1645058400000|2022-02-17 00:40:00|22.05|21.85|22.07|21.87|22.07|21.87|22.04|21.84|27
1645058700000|2022-02-17 00:45:00|22.06|21.86|22.07|21.87|22.09|21.89|22.04|21.84|62
1645059000000|2022-02-17 00:50:00|22.06|21.86|22.09|21.89|22.1|21.9|22.06|21.86|60
1645059300000|2022-02-17 00:55:00|22.1|21.9|22.44|22.24|22.49|22.29|22.09|21.89|169
1645059600000|2022-02-17 01:00:00|22.45|22.25|22.44|22.24|22.47|22.27|22.43|22.23|111
1645059900000|2022-02-17 01:05:00|22.45|22.25|22.48|22.28|22.48|22.28|22.42|22.22|63
1645060200000|2022-02-17 01:10:00|22.47|22.27|22.54|22.34|22.59|22.39|22.47|22.27|169
1645060500000|2022-02-17 01:15:00|22.53|22.33|22.65|22.45|22.66|22.46|22.49|22.29|109
1645060800000|2022-02-17 01:20:00|22.66|22.46|22.68|22.48|22.72|22.52|22.65|22.45|62
1645061100000|2022-02-17 01:25:00|22.67|22.47|22.63|22.43|22.68|22.48|22.6|22.4|57
1645061400000|2022-02-17 01:30:00|22.64|22.44|22.71|22.51|22.74|22.54|22.63|22.43|121
1645061700000|2022-02-17 01:35:00|22.7|22.5|22.62|22.42|22.71|22.51|22.61|22.41|73
1645062000000|2022-02-17 01:40:00|22.63|22.43|22.61|22.41|22.65|22.45|22.6|22.4|89
1645062300000|2022-02-17 01:45:00|22.62|22.42|22.55|22.35|22.64|22.44|22.54|22.34|100
1645062600000|2022-02-17 01:50:00|22.56|22.36|22.6|22.4|22.61|22.41|22.55|22.35|61
1645062900000|2022-02-17 01:55:00|22.61|22.41|22.59|22.39|22.66|22.46|22.59|22.39|121
1645063200000|2022-02-17 02:00:00|22.58|22.38|22.56|22.36|22.59|22.39|22.55|22.35|98
1645063500000|2022-02-17 02:05:00|22.57|22.37|22.53|22.33|22.59|22.39|22.52|22.32|88
1645063800000|2022-02-17 02:10:00|22.52|22.32|22.49|22.29|22.53|22.33|22.48|22.28|60
1645064100000|2022-02-17 02:15:00|22.5|22.3|22.44|22.24|22.53|22.33|22.43|22.23|103
1645064400000|2022-02-17 02:20:00|22.43|22.23|22.49|22.29|22.5|22.3|22.42|22.22|107
1645064700000|2022-02-17 02:25:00|22.48|22.28|22.49|22.29|22.54|22.34|22.48|22.28|78
1645065000000|2022-02-17 02:30:00|22.48|22.28|22.52|22.32|22.53|22.33|22.48|22.28|41
1645065300000|2022-02-17 02:35:00|22.51|22.31|22.53|22.33|22.53|22.33|22.5|22.3|53
1645065600000|2022-02-17 02:40:00|22.52|22.32|22.53|22.33|22.55|22.35|22.51|22.31|58
1645065900000|2022-02-17 02:45:00|22.52|22.32|22.49|22.29|22.52|22.32|22.48|22.28|32
1645066200000|2022-02-17 02:50:00|22.5|22.3|22.52|22.32|22.56|22.36|22.5|22.3|59
1645066500000|2022-02-17 02:55:00|22.53|22.33|22.52|22.32|22.53|22.33|22.5|22.3|75
1645066800000|2022-02-17 03:00:00|22.53|22.33|22.47|22.27|22.53|22.33|22.46|22.26|43
1645067100000|2022-02-17 03:05:00|22.46|22.26|22.46|22.26|22.47|22.27|22.43|22.23|25
1645067400000|2022-02-17 03:10:00|22.47|22.27|22.44|22.24|22.47|22.27|22.44|22.24|45
1645067700000|2022-02-17 03:15:00|22.43|22.23|22.47|22.27|22.48|22.28|22.42|22.22|91
1645068000000|2022-02-17 03:20:00|22.48|22.28|22.45|22.25|22.49|22.29|22.45|22.25|65
1645068300000|2022-02-17 03:25:00|22.46|22.26|22.39|22.19|22.48|22.28|22.39|22.19|132
1645068600000|2022-02-17 03:30:00|22.4|22.2|22.41|22.21|22.42|22.22|22.38|22.18|84
1645068900000|2022-02-17 03:35:00|22.42|22.22|22.41|22.21|22.45|22.25|22.4|22.2|129
1645069200000|2022-02-17 03:40:00|22.42|22.22|22.39|22.19|22.44|22.24|22.37|22.17|132
1645069500000|2022-02-17 03:45:00|22.38|22.18|22.41|22.21|22.42|22.22|22.38|22.18|64
1645069800000|2022-02-17 03:50:00|22.42|22.22|22.41|22.21|22.45|22.25|22.39|22.19|74
1645070100000|2022-02-17 03:55:00|22.4|22.2|22.33|22.13|22.41|22.21|22.32|22.12|120
1645070400000|2022-02-17 04:00:00|22.32|22.12|22.05|21.85|22.32|22.12|22.03|21.83|163
1645070700000|2022-02-17 04:05:00|22.04|21.84|22.15|21.95|22.18|21.98|22.04|21.84|118
1645071000000|2022-02-17 04:10:00|22.14|21.94|22.25|22.05|22.25|22.05|22.13|21.93|90
1645071300000|2022-02-17 04:15:00|22.26|22.06|22.31|22.11|22.32|22.12|22.23|22.03|102
1645071600000|2022-02-17 04:20:00|22.3|22.1|22.25|22.05|22.3|22.1|22.22|22.02|75
1645071900000|2022-02-17 04:25:00|22.24|22.04|22.2|22|22.26|22.06|22.19|21.99|103
1645072200000|2022-02-17 04:30:00|22.19|21.99|22.27|22.07|22.29|22.09|22.18|21.98|57
1645072500000|2022-02-17 04:35:00|22.28|22.08|22.28|22.08|22.29|22.09|22.26|22.06|75
1645072800000|2022-02-17 04:40:00|22.29|22.09|22.26|22.06|22.31|22.11|22.26|22.06|74
1645073100000|2022-02-17 04:45:00|22.27|22.07|22.27|22.07|22.28|22.08|22.25|22.05|51
1645073400000|2022-02-17 04:50:00|22.26|22.06|22.2|22|22.26|22.06|22.19|21.99|45
1645073700000|2022-02-17 04:55:00|22.19|21.99|22.22|22.02|22.23|22.03|22.19|21.99|74
1645074000000|2022-02-17 05:00:00|22.21|22.01|22.15|21.95|22.21|22.01|22.1|21.9|47
1645074300000|2022-02-17 05:05:00|22.16|21.96|22.23|22.03|22.24|22.04|22.15|21.95|84
1645074600000|2022-02-17 05:10:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|56
1645074900000|2022-02-17 05:15:00|22.23|22.03|22.26|22.06|22.26|22.06|22.22|22.02|56
1645075200000|2022-02-17 05:20:00|22.25|22.05|22.24|22.04|22.26|22.06|22.24|22.04|50
1645075500000|2022-02-17 05:25:00|22.25|22.05|22.23|22.03|22.25|22.05|22.22|22.02|79
1645075800000|2022-02-17 05:30:00|22.24|22.04|22.21|22.01|22.24|22.04|22.2|22|50
1645076100000|2022-02-17 05:35:00|22.22|22.02|22.15|21.95|22.23|22.03|22.15|21.95|88
1645076400000|2022-02-17 05:40:00|22.16|21.96|22.18|21.98|22.19|21.99|22.16|21.96|65
1645076700000|2022-02-17 05:45:00|22.19|21.99|22.13|21.93|22.19|21.99|22.13|21.93|49
1645077000000|2022-02-17 05:50:00|22.14|21.94|22.13|21.93|22.15|21.95|22.12|21.92|30
1645077300000|2022-02-17 05:55:00|22.14|21.94|22.16|21.96|22.17|21.97|22.14|21.94|31
1645077600000|2022-02-17 06:00:00|22.15|21.95|22.18|21.98|22.2|22|22.12|21.92|57
1645077900000|2022-02-17 06:05:00|22.17|21.97|22.17|21.97|22.19|21.99|22.17|21.97|50
1645078200000|2022-02-17 06:10:00|22.18|21.98|22.19|21.99|22.19|21.99|22.16|21.96|66
1645078500000|2022-02-17 06:15:00|22.18|21.98|22.21|22.01|22.23|22.03|22.18|21.98|26
1645078800000|2022-02-17 06:20:00|22.22|22.02|22.26|22.06|22.27|22.07|22.22|22.02|23
1645079100000|2022-02-17 06:25:00|22.27|22.07|22.31|22.11|22.32|22.12|22.26|22.06|35
1645079400000|2022-02-17 06:30:00|22.32|22.12|22.32|22.12|22.33|22.13|22.3|22.1|93
1645079700000|2022-02-17 06:35:00|22.33|22.13|22.34|22.14|22.35|22.15|22.3|22.1|70
1645080000000|2022-02-17 06:40:00|22.35|22.15|22.39|22.19|22.41|22.21|22.35|22.15|65
1645080300000|2022-02-17 06:45:00|22.4|22.2|22.39|22.19|22.41|22.21|22.39|22.19|68
1645080600000|2022-02-17 06:50:00|22.4|22.2|22.39|22.19|22.4|22.2|22.38|22.18|50
1645080900000|2022-02-17 06:55:00|22.4|22.2|22.38|22.18|22.4|22.2|22.35|22.15|77
1645081200000|2022-02-17 07:00:00|22.37|22.17|22.35|22.15|22.38|22.18|22.33|22.13|39
1645081500000|2022-02-17 07:05:00|22.34|22.14|22.31|22.11|22.35|22.15|22.29|22.09|56
1645081800000|2022-02-17 07:10:00|22.3|22.1|22.31|22.11|22.33|22.13|22.29|22.09|42
1645082100000|2022-02-17 07:15:00|22.32|22.12|22.28|22.08|22.32|22.12|22.28|22.08|35
1645082400000|2022-02-17 07:20:00|22.29|22.09|22.3|22.1|22.31|22.11|22.29|22.09|68
1645082700000|2022-02-17 07:25:00|22.29|22.09|22.28|22.08|22.3|22.1|22.28|22.08|58
1645083000000|2022-02-17 07:30:00|22.27|22.07|22.29|22.09|22.3|22.1|22.25|22.05|55
1645083300000|2022-02-17 07:35:00|22.3|22.1|22.29|22.09|22.3|22.1|22.29|22.09|76
1645083600000|2022-02-17 07:40:00|22.28|22.08|22.33|22.13|22.34|22.14|22.28|22.08|36
1645083900000|2022-02-17 07:45:00|22.34|22.14|22.34|22.14|22.37|22.17|22.33|22.13|45
1645084200000|2022-02-17 07:50:00|22.35|22.15|22.33|22.13|22.35|22.15|22.33|22.13|53
1645084500000|2022-02-17 07:55:00|22.34|22.14|22.44|22.24|22.44|22.24|22.33|22.13|39
1645084800000|2022-02-17 08:00:00|22.45|22.25|22.41|22.21|22.45|22.25|22.38|22.18|55
1645085100000|2022-02-17 08:05:00|22.4|22.2|22.41|22.21|22.41|22.21|22.37|22.17|100
1645085400000|2022-02-17 08:10:00|22.42|22.22|22.39|22.19|22.42|22.22|22.37|22.17|82
1645085700000|2022-02-17 08:15:00|22.4|22.2|22.36|22.16|22.4|22.2|22.35|22.15|80
1645086000000|2022-02-17 08:20:00|22.37|22.17|22.29|22.09|22.37|22.17|22.29|22.09|73
1645086300000|2022-02-17 08:25:00|22.28|22.08|22.16|21.96|22.31|22.11|22.16|21.96|101
1645086600000|2022-02-17 08:30:00|22.17|21.97|21.96|21.76|22.17|21.97|21.91|21.71|187
1645086900000|2022-02-17 08:35:00|21.95|21.75|21.95|21.75|21.96|21.76|21.87|21.67|169
1645087200000|2022-02-17 08:40:00|21.96|21.76|22.08|21.88|22.09|21.89|21.91|21.71|130
1645087500000|2022-02-17 08:45:00|22.07|21.87|22.1|21.9|22.1|21.9|22|21.8|101
1645087800000|2022-02-17 08:50:00|22.09|21.89|22.11|21.91|22.13|21.93|22.08|21.88|79
1645088100000|2022-02-17 08:55:00|22.12|21.92|22.18|21.98|22.19|21.99|22.09|21.89|81
1645088400000|2022-02-17 09:00:00|22.17|21.97|22.12|21.92|22.21|22.01|22.12|21.92|96
1645088700000|2022-02-17 09:05:00|22.13|21.93|22.1|21.9|22.15|21.95|22.08|21.88|72
1645089000000|2022-02-17 09:10:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|53
1645089300000|2022-02-17 09:15:00|22.12|21.92|22.04|21.84|22.15|21.95|22.03|21.83|88
1645089600000|2022-02-17 09:20:00|22.05|21.85|22.02|21.82|22.05|21.85|21.89|21.69|218
1645089900000|2022-02-17 09:25:00|22.01|21.81|22.03|21.83|22.04|21.84|21.95|21.75|117
1645090200000|2022-02-17 09:30:00|22.04|21.84|22.02|21.82|22.06|21.86|22.01|21.81|99
1645090500000|2022-02-17 09:35:00|22.03|21.83|21.97|21.77|22.03|21.83|21.95|21.75|67
1645090800000|2022-02-17 09:40:00|21.96|21.76|21.97|21.77|22.04|21.84|21.96|21.76|104
1645091100000|2022-02-17 09:45:00|21.96|21.76|22.01|21.81|22.02|21.82|21.93|21.73|64
1645091400000|2022-02-17 09:50:00|22|21.8|22.01|21.81|22.03|21.83|21.99|21.79|36
1645091700000|2022-02-17 09:55:00|22|21.8|22.02|21.82|22.04|21.84|21.99|21.79|33
1645092000000|2022-02-17 10:00:00|22.01|21.81|22.1|21.9|22.11|21.91|21.99|21.79|56
1645092300000|2022-02-17 10:05:00|22.11|21.91|22.14|21.94|22.14|21.94|22.1|21.9|50
1645092600000|2022-02-17 10:10:00|22.13|21.93|22.14|21.94|22.15|21.95|22.11|21.91|92
1645092900000|2022-02-17 10:15:00|22.13|21.93|22.11|21.91|22.14|21.94|22.09|21.89|57
1645093200000|2022-02-17 10:20:00|22.1|21.9|22.07|21.87|22.11|21.91|22.02|21.82|43
1645093500000|2022-02-17 10:25:00|22.06|21.86|22.04|21.84|22.07|21.87|22.03|21.83|49
1645093800000|2022-02-17 10:30:00|22.03|21.83|22.01|21.81|22.06|21.86|21.98|21.78|59
1645094100000|2022-02-17 10:35:00|22|21.8|21.97|21.77|22.01|21.81|21.94|21.74|60
1645094400000|2022-02-17 10:40:00|21.98|21.78|21.97|21.77|22|21.8|21.96|21.76|42
1645094700000|2022-02-17 10:45:00|21.96|21.76|21.93|21.73|21.99|21.79|21.92|21.72|82
1645095000000|2022-02-17 10:50:00|21.92|21.72|21.95|21.75|21.96|21.76|21.92|21.72|40
1645095300000|2022-02-17 10:55:00|21.94|21.74|21.9|21.7|21.94|21.74|21.83|21.63|130
1645095600000|2022-02-17 11:00:00|21.89|21.69|21.9|21.7|21.94|21.74|21.88|21.68|116
1645095900000|2022-02-17 11:05:00|21.91|21.71|21.85|21.65|21.91|21.71|21.81|21.61|57
1645096200000|2022-02-17 11:10:00|21.84|21.64|21.87|21.67|21.88|21.68|21.83|21.63|70
1645096500000|2022-02-17 11:15:00|21.86|21.66|21.84|21.64|21.86|21.66|21.83|21.63|29
1645096800000|2022-02-17 11:20:00|21.85|21.65|21.86|21.66|21.88|21.68|21.83|21.63|56
1645097100000|2022-02-17 11:25:00|21.85|21.65|21.84|21.64|21.86|21.66|21.83|21.63|66
1645097400000|2022-02-17 11:30:00|21.85|21.65|21.86|21.66|21.88|21.68|21.81|21.61|64
1645097700000|2022-02-17 11:35:00|21.85|21.65|21.81|21.61|21.87|21.67|21.81|21.61|51
1645098000000|2022-02-17 11:40:00|21.82|21.62|21.85|21.65|21.86|21.66|21.81|21.61|48
1645098300000|2022-02-17 11:45:00|21.84|21.64|21.89|21.69|21.89|21.69|21.84|21.64|42
1645098600000|2022-02-17 11:50:00|21.9|21.7|21.86|21.66|21.9|21.7|21.84|21.64|77
1645098900000|2022-02-17 11:55:00|21.85|21.65|21.91|21.71|21.92|21.72|21.85|21.65|82
1645099200000|2022-02-17 12:00:00|21.9|21.7|21.93|21.73|21.94|21.74|21.87|21.67|106
1645099500000|2022-02-17 12:05:00|21.94|21.74|21.96|21.76|21.96|21.76|21.93|21.73|93
1645099800000|2022-02-17 12:10:00|21.97|21.77|22|21.8|22|21.8|21.96|21.76|76
1645100100000|2022-02-17 12:15:00|22.01|21.81|22.02|21.82|22.02|21.82|21.98|21.78|24
1645100400000|2022-02-17 12:20:00|22.01|21.81|21.96|21.76|22.02|21.82|21.96|21.76|62
1645100700000|2022-02-17 12:25:00|21.97|21.77|22|21.8|22.01|21.81|21.96|21.76|60
1645101000000|2022-02-17 12:30:00|21.99|21.79|21.95|21.75|22|21.8|21.91|21.71|79
1645101300000|2022-02-17 12:35:00|21.94|21.74|21.93|21.73|21.95|21.75|21.91|21.71|48
1645101600000|2022-02-17 12:40:00|21.94|21.74|21.93|21.73|21.95|21.75|21.92|21.72|38
1645101900000|2022-02-17 12:45:00|21.94|21.74|21.95|21.75|21.98|21.78|21.93|21.73|88
1645102200000|2022-02-17 12:50:00|21.94|21.74|21.88|21.68|21.95|21.75|21.87|21.67|75
1645102500000|2022-02-17 12:55:00|21.87|21.67|21.89|21.69|21.9|21.7|21.84|21.64|95
1645102800000|2022-02-17 13:00:00|21.9|21.7|21.9|21.7|21.92|21.72|21.86|21.66|71
1645103100000|2022-02-17 13:05:00|21.89|21.69|21.82|21.62|21.89|21.69|21.8|21.6|140
1645103400000|2022-02-17 13:10:00|21.83|21.63|21.83|21.63|21.86|21.66|21.81|21.61|97
1645103700000|2022-02-17 13:15:00|21.84|21.64|21.82|21.62|21.85|21.65|21.81|21.61|77
1645104000000|2022-02-17 13:20:00|21.81|21.61|21.62|21.42|21.81|21.61|21.53|21.33|264
1645104300000|2022-02-17 13:25:00|21.63|21.43|21.64|21.44|21.66|21.46|21.6|21.4|122
1645104600000|2022-02-17 13:30:00|21.63|21.43|21.67|21.47|21.71|21.51|21.62|21.42|114
1645104900000|2022-02-17 13:35:00|21.66|21.46|21.68|21.48|21.71|21.51|21.65|21.45|105
1645105200000|2022-02-17 13:40:00|21.67|21.47|21.61|21.41|21.68|21.48|21.58|21.38|139
1645105500000|2022-02-17 13:45:00|21.62|21.42|21.63|21.43|21.65|21.45|21.56|21.36|160
1645105800000|2022-02-17 13:50:00|21.62|21.42|21.56|21.36|21.66|21.46|21.55|21.35|122
1645106100000|2022-02-17 13:55:00|21.57|21.37|21.6|21.4|21.63|21.43|21.54|21.34|140
1645106400000|2022-02-17 14:00:00|21.59|21.39|21.69|21.49|21.69|21.49|21.56|21.36|143
1645106700000|2022-02-17 14:05:00|21.68|21.48|21.61|21.41|21.69|21.49|21.57|21.37|151
1645107000000|2022-02-17 14:10:00|21.62|21.42|21.61|21.41|21.63|21.43|21.58|21.38|68
1645107300000|2022-02-17 14:15:00|21.6|21.4|21.62|21.42|21.65|21.45|21.6|21.4|117
1645107600000|2022-02-17 14:20:00|21.61|21.41|21.53|21.33|21.61|21.41|21.52|21.32|108
1645107900000|2022-02-17 14:25:00|21.52|21.32|21.52|21.32|21.53|21.33|21.48|21.28|78
1645108200000|2022-02-17 14:30:00|21.53|21.33|21.59|21.39|21.59|21.39|21.51|21.31|147
1645108500000|2022-02-17 14:35:00|21.6|21.4|21.6|21.4|21.61|21.41|21.56|21.36|130
1645108800000|2022-02-17 14:40:00|21.61|21.41|21.55|21.35|21.62|21.42|21.54|21.34|149
1645109100000|2022-02-17 14:45:00|21.56|21.36|21.53|21.33|21.56|21.36|21.48|21.28|160
1645109400000|2022-02-17 14:50:00|21.52|21.32|21.34|21.14|21.53|21.33|21.3|21.1|138
1645109700000|2022-02-17 14:55:00|21.33|21.13|21.38|21.18|21.38|21.18|21.3|21.1|136
1645110000000|2022-02-17 15:00:00|21.37|21.17|21.45|21.25|21.47|21.27|21.36|21.16|143
1645110300000|2022-02-17 15:05:00|21.44|21.24|21.46|21.26|21.49|21.29|21.41|21.21|169
1645110600000|2022-02-17 15:10:00|21.45|21.25|21.43|21.23|21.45|21.25|21.39|21.19|83
1645110900000|2022-02-17 15:15:00|21.44|21.24|21.37|21.17|21.44|21.24|21.34|21.14|132
1645111200000|2022-02-17 15:20:00|21.36|21.16|21.3|21.1|21.37|21.17|21.28|21.08|97
1645111500000|2022-02-17 15:25:00|21.29|21.09|21.3|21.1|21.31|21.11|21.23|21.03|152
1645111800000|2022-02-17 15:30:00|21.29|21.09|21.35|21.15|21.35|21.15|21.28|21.08|86
1645112100000|2022-02-17 15:35:00|21.34|21.14|21.33|21.13|21.35|21.15|21.24|21.04|146
1645112400000|2022-02-17 15:40:00|21.32|21.12|21.32|21.12|21.34|21.14|21.31|21.11|51
1645112700000|2022-02-17 15:45:00|21.31|21.11|21.28|21.08|21.32|21.12|21.27|21.07|154
1645113000000|2022-02-17 15:50:00|21.29|21.09|21.3|21.1|21.31|21.11|21.25|21.05|109
1645113300000|2022-02-17 15:55:00|21.29|21.09|21.34|21.14|21.35|21.15|21.29|21.09|122
1645113600000|2022-02-17 16:00:00|21.33|21.13|21.24|21.04|21.37|21.17|21.23|21.03|140
1645113900000|2022-02-17 16:05:00|21.25|21.05|21.27|21.07|21.28|21.08|21.21|21.01|111
1645114200000|2022-02-17 16:10:00|21.28|21.08|21.39|21.19|21.4|21.2|21.28|21.08|146
1645114500000|2022-02-17 16:15:00|21.4|21.2|21.4|21.2|21.41|21.21|21.35|21.15|79
1645114800000|2022-02-17 16:20:00|21.39|21.19|21.34|21.14|21.41|21.21|21.31|21.11|48
1645115100000|2022-02-17 16:25:00|21.35|21.15|21.34|21.14|21.36|21.16|21.32|21.12|104
1645115400000|2022-02-17 16:30:00|21.35|21.15|21.36|21.16|21.37|21.17|21.27|21.07|68
1645115700000|2022-02-17 16:35:00|21.37|21.17|21.33|21.13|21.38|21.18|21.32|21.12|59
1645116000000|2022-02-17 16:40:00|21.34|21.14|21.32|21.12|21.34|21.14|21.31|21.11|73
1645116300000|2022-02-17 16:45:00|21.31|21.11|21.34|21.14|21.37|21.17|21.31|21.11|70
1645116600000|2022-02-17 16:50:00|21.35|21.15|21.27|21.07|21.35|21.15|21.27|21.07|95
1645116900000|2022-02-17 16:55:00|21.28|21.08|21.25|21.05|21.28|21.08|21.2|21|108
1645117200000|2022-02-17 17:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.2|21|72
1645117500000|2022-02-17 17:05:00|21.24|21.04|21.16|20.96|21.25|21.05|21.14|20.94|92
1645117800000|2022-02-17 17:10:00|21.17|20.97|21.16|20.96|21.18|20.98|21.14|20.94|74
1645118100000|2022-02-17 17:15:00|21.17|20.97|21.15|20.95|21.19|20.99|21.14|20.94|67
1645118400000|2022-02-17 17:20:00|21.16|20.96|21.15|20.95|21.17|20.97|21.15|20.95|34
1645118700000|2022-02-17 17:25:00|21.14|20.94|21.14|20.94|21.18|20.98|21.13|20.93|49
1645119000000|2022-02-17 17:30:00|21.13|20.93|21.16|20.96|21.19|20.99|21.06|20.86|109
1645119300000|2022-02-17 17:35:00|21.17|20.97|21.16|20.96|21.18|20.98|21.13|20.93|76
1645119600000|2022-02-17 17:40:00|21.15|20.95|21.13|20.93|21.16|20.96|21.11|20.91|67
1645119900000|2022-02-17 17:45:00|21.14|20.94|21.01|20.81|21.14|20.94|20.97|20.77|169
1645120200000|2022-02-17 17:50:00|21|20.8|21.05|20.85|21.05|20.85|21|20.8|86
1645120500000|2022-02-17 17:55:00|21.04|20.84|21.03|20.83|21.05|20.85|21|20.8|84
1645120800000|2022-02-17 18:00:00|21.04|20.84|20.99|20.79|21.09|20.89|20.99|20.79|110
1645121100000|2022-02-17 18:05:00|21|20.8|20.98|20.78|21.03|20.83|20.98|20.78|59
1645121400000|2022-02-17 18:10:00|20.97|20.77|20.81|20.61|20.98|20.78|20.78|20.58|159
1645121700000|2022-02-17 18:15:00|20.82|20.62|20.64|20.44|20.89|20.69|20.59|20.39|285
1645122000000|2022-02-17 18:20:00|20.65|20.45|20.69|20.49|20.69|20.49|20.62|20.42|144
1645122300000|2022-02-17 18:25:00|20.68|20.48|20.65|20.45|20.69|20.49|20.5|20.3|229
1645122600000|2022-02-17 18:30:00|20.64|20.44|20.62|20.42|20.71|20.51|20.62|20.42|169
1645122900000|2022-02-17 18:35:00|20.63|20.43|20.67|20.47|20.68|20.48|20.57|20.37|155
1645123200000|2022-02-17 18:40:00|20.66|20.46|20.73|20.53|20.74|20.54|20.63|20.43|98
1645123500000|2022-02-17 18:45:00|20.72|20.52|20.77|20.57|20.78|20.58|20.7|20.5|143
1645123800000|2022-02-17 18:50:00|20.76|20.56|20.86|20.66|20.87|20.67|20.74|20.54|102
1645124100000|2022-02-17 18:55:00|20.85|20.65|20.84|20.64|20.86|20.66|20.79|20.59|130
1645124400000|2022-02-17 19:00:00|20.83|20.63|20.79|20.59|20.83|20.63|20.78|20.58|91
1645124700000|2022-02-17 19:05:00|20.8|20.6|20.73|20.53|20.8|20.6|20.72|20.52|80
1645125000000|2022-02-17 19:10:00|20.74|20.54|20.74|20.54|20.74|20.54|20.7|20.5|91
1645125300000|2022-02-17 19:15:00|20.75|20.55|20.69|20.49|20.75|20.55|20.68|20.48|91
1645125600000|2022-02-17 19:20:00|20.7|20.5|20.65|20.45|20.76|20.56|20.64|20.44|92
1645125900000|2022-02-17 19:25:00|20.66|20.46|20.73|20.53|20.74|20.54|20.66|20.46|73
1645126200000|2022-02-17 19:30:00|20.72|20.52|20.73|20.53|20.76|20.56|20.68|20.48|59
1645126500000|2022-02-17 19:35:00|20.74|20.54|20.76|20.56|20.8|20.6|20.71|20.51|131
1645126800000|2022-02-17 19:40:00|20.75|20.55|20.79|20.59|20.8|20.6|20.73|20.53|105
1645127100000|2022-02-17 19:45:00|20.78|20.58|20.78|20.58|20.79|20.59|20.71|20.51|124
1645127400000|2022-02-17 19:50:00|20.77|20.57|20.76|20.56|20.77|20.57|20.74|20.54|68
1645127700000|2022-02-17 19:55:00|20.77|20.57|20.78|20.58|20.79|20.59|20.74|20.54|94
1645128000000|2022-02-17 20:00:00|20.77|20.57|20.68|20.48|20.77|20.57|20.67|20.47|134
1645128300000|2022-02-17 20:05:00|20.67|20.47|20.65|20.45|20.69|20.49|20.63|20.43|77
1645128600000|2022-02-17 20:10:00|20.64|20.44|20.66|20.46|20.67|20.47|20.59|20.39|138
1645128900000|2022-02-17 20:15:00|20.65|20.45|20.59|20.39|20.68|20.48|20.57|20.37|125
1645129200000|2022-02-17 20:20:00|20.58|20.38|20.6|20.4|20.64|20.44|20.58|20.38|53
1645129500000|2022-02-17 20:25:00|20.61|20.41|20.55|20.35|20.62|20.42|20.54|20.34|87
1645129800000|2022-02-17 20:30:00|20.54|20.34|20.5|20.3|20.58|20.38|20.49|20.29|121
1645130100000|2022-02-17 20:35:00|20.51|20.31|20.59|20.39|20.62|20.42|20.5|20.3|90
1645130400000|2022-02-17 20:40:00|20.6|20.4|20.65|20.45|20.66|20.46|20.58|20.38|76
1645130700000|2022-02-17 20:45:00|20.66|20.46|20.6|20.4|20.68|20.48|20.6|20.4|91
1645131000000|2022-02-17 20:50:00|20.59|20.39|20.54|20.34|20.6|20.4|20.51|20.31|108
1645131300000|2022-02-17 20:55:00|20.55|20.35|20.55|20.35|20.59|20.39|20.54|20.34|154
1645131600000|2022-02-17 21:00:00|20.54|20.34|20.54|20.34|20.6|20.4|20.53|20.33|83
1645131900000|2022-02-17 21:05:00|20.53|20.33|20.45|20.25|20.55|20.35|20.44|20.24|71
1645132200000|2022-02-17 21:10:00|20.46|20.26|20.38|20.18|20.5|20.3|20.31|20.11|175
1645132500000|2022-02-17 21:15:00|20.39|20.19|20.29|20.09|20.43|20.23|20.28|20.08|159
1645132800000|2022-02-17 21:20:00|20.3|20.1|20.22|20.02|20.34|20.14|20.2|20|130
1645133100000|2022-02-17 21:25:00|20.21|20.01|20.35|20.15|20.35|20.15|20.21|20.01|190
1645133400000|2022-02-17 21:30:00|20.36|20.16|20.5|20.3|20.51|20.31|20.33|20.13|158
1645133700000|2022-02-17 21:35:00|20.49|20.29|20.42|20.22|20.52|20.32|20.42|20.22|128
1645134000000|2022-02-17 21:40:00|20.43|20.23|20.39|20.19|20.47|20.27|20.38|20.18|131
1645134300000|2022-02-17 21:45:00|20.4|20.2|20.35|20.15|20.42|20.22|20.33|20.13|96
1645134600000|2022-02-17 21:50:00|20.36|20.16|20.48|20.28|20.5|20.3|20.35|20.15|105
1645134900000|2022-02-17 21:55:00|20.47|20.27|20.46|20.26|20.49|20.29|20.45|20.25|124
1645135200000|2022-02-17 22:00:00|20.45|20.25|20.44|20.24|20.52|20.32|20.42|20.22|66
1645135500000|2022-02-17 22:05:00|20.45|20.25|20.43|20.23|20.46|20.26|20.41|20.21|41
1645135800000|2022-02-17 22:10:00|20.44|20.24|20.39|20.19|20.44|20.24|20.39|20.19|44
1645136100000|2022-02-17 22:15:00|20.4|20.2|20.35|20.15|20.46|20.26|20.34|20.14|91
1645136400000|2022-02-17 22:20:00|20.34|20.14|20.34|20.14|20.4|20.2|20.3|20.1|119
1645136700000|2022-02-17 22:25:00|20.33|20.13|20.36|20.16|20.37|20.17|20.32|20.12|30
1645137000000|2022-02-17 22:30:00|20.37|20.17|20.46|20.26|20.47|20.27|20.37|20.17|49
1645137300000|2022-02-17 22:35:00|20.47|20.27|20.49|20.29|20.58|20.38|20.46|20.26|89
1645137600000|2022-02-17 22:40:00|20.5|20.3|20.52|20.32|20.52|20.32|20.49|20.29|37
1645137900000|2022-02-17 22:45:00|20.53|20.33|20.54|20.34|20.56|20.36|20.47|20.27|64
1645138200000|2022-02-17 22:50:00|20.55|20.35|20.52|20.32|20.55|20.35|20.49|20.29|48
1645138500000|2022-02-17 22:55:00|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|30
1645138800000|2022-02-17 23:00:00|20.53|20.33|20.45|20.25|20.53|20.33|20.45|20.25|81
1645139100000|2022-02-17 23:05:00|20.44|20.24|20.45|20.25|20.46|20.26|20.43|20.23|32
1645139400000|2022-02-17 23:10:00|20.44|20.24|20.43|20.23|20.49|20.29|20.42|20.22|54
1645139700000|2022-02-17 23:15:00|20.44|20.24|20.49|20.29|20.5|20.3|20.42|20.22|76
1645140000000|2022-02-17 23:20:00|20.5|20.3|20.45|20.25|20.5|20.3|20.44|20.24|71
1645140300000|2022-02-17 23:25:00|20.44|20.24|20.42|20.22|20.45|20.25|20.41|20.21|56
1645140600000|2022-02-17 23:30:00|20.43|20.23|20.41|20.21|20.44|20.24|20.41|20.21|65
1645140900000|2022-02-17 23:35:00|20.42|20.22|20.4|20.2|20.42|20.22|20.36|20.16|86
1645141200000|2022-02-17 23:40:00|20.39|20.19|20.39|20.19|20.42|20.22|20.37|20.17|125
1645141500000|2022-02-17 23:45:00|20.4|20.2|20.35|20.15|20.4|20.2|20.35|20.15|44
1645141800000|2022-02-17 23:50:00|20.34|20.14|20.31|20.11|20.38|20.18|20.28|20.08|98
1645142100000|2022-02-17 23:55:00|20.32|20.12|20.33|20.13|20.37|20.17|20.29|20.09|85
1645142400000|2022-02-18 00:00:00|20.34|20.14|20.24|20.04|20.35|20.15|20.17|19.97|161
1645142700000|2022-02-18 00:05:00|20.25|20.05|20.35|20.15|20.36|20.16|20.24|20.04|100
1645143000000|2022-02-18 00:10:00|20.34|20.14|20.2|20|20.35|20.15|20.19|19.99|87
1645143300000|2022-02-18 00:15:00|20.21|20.01|20.26|20.06|20.27|20.07|20.15|19.95|125
1645143600000|2022-02-18 00:20:00|20.25|20.05|20.22|20.02|20.27|20.07|20.21|20.01|105
1645143900000|2022-02-18 00:25:00|20.21|20.01|20.31|20.11|20.32|20.12|20.21|20.01|63
1645144200000|2022-02-18 00:30:00|20.32|20.12|20.31|20.11|20.36|20.16|20.29|20.09|116
1645144500000|2022-02-18 00:35:00|20.32|20.12|20.36|20.16|20.39|20.19|20.31|20.11|137
1645144800000|2022-02-18 00:40:00|20.35|20.15|20.31|20.11|20.38|20.18|20.31|20.11|86
1645145100000|2022-02-18 00:45:00|20.32|20.12|20.26|20.06|20.36|20.16|20.26|20.06|119
1645145400000|2022-02-18 00:50:00|20.27|20.07|20.39|20.19|20.41|20.21|20.26|20.06|119
1645145700000|2022-02-18 00:55:00|20.38|20.18|20.38|20.18|20.4|20.2|20.35|20.15|67
1645146000000|2022-02-18 01:00:00|20.37|20.17|20.36|20.16|20.42|20.22|20.36|20.16|92
1645146300000|2022-02-18 01:05:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|103
1645146600000|2022-02-18 01:10:00|20.32|20.12|20.34|20.14|20.37|20.17|20.3|20.1|93
1645146900000|2022-02-18 01:15:00|20.33|20.13|20.37|20.17|20.39|20.19|20.3|20.1|103
1645147200000|2022-02-18 01:20:00|20.36|20.16|20.32|20.12|20.38|20.18|20.32|20.12|72
1645147500000|2022-02-18 01:25:00|20.33|20.13|20.32|20.12|20.35|20.15|20.31|20.11|68
1645147800000|2022-02-18 01:30:00|20.31|20.11|20.44|20.24|20.45|20.25|20.3|20.1|113
1645148100000|2022-02-18 01:35:00|20.45|20.25|20.5|20.3|20.5|20.3|20.44|20.24|70
1645148400000|2022-02-18 01:40:00|20.51|20.31|20.52|20.32|20.54|20.34|20.49|20.29|74
1645148700000|2022-02-18 01:45:00|20.51|20.31|20.47|20.27|20.53|20.33|20.47|20.27|79
1645149000000|2022-02-18 01:50:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|92
1645149300000|2022-02-18 01:55:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|46
1645149600000|2022-02-18 02:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.48|20.28|89
1645149900000|2022-02-18 02:05:00|20.55|20.35|20.53|20.33|20.58|20.38|20.53|20.33|111
1645150200000|2022-02-18 02:10:00|20.52|20.32|20.51|20.31|20.53|20.33|20.48|20.28|80
1645150500000|2022-02-18 02:15:00|20.5|20.3|20.56|20.36|20.56|20.36|20.5|20.3|67
1645150800000|2022-02-18 02:20:00|20.55|20.35|20.54|20.34|20.56|20.36|20.53|20.33|48
1645151100000|2022-02-18 02:25:00|20.55|20.35|20.51|20.31|20.55|20.35|20.5|20.3|77
1645151400000|2022-02-18 02:30:00|20.52|20.32|20.54|20.34|20.54|20.34|20.5|20.3|43
1645151700000|2022-02-18 02:35:00|20.55|20.35|20.52|20.32|20.55|20.35|20.5|20.3|89
1645152000000|2022-02-18 02:40:00|20.51|20.31|20.55|20.35|20.55|20.35|20.49|20.29|63
1645152300000|2022-02-18 02:45:00|20.54|20.34|20.54|20.34|20.56|20.36|20.52|20.32|61
1645152600000|2022-02-18 02:50:00|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|38
1645152900000|2022-02-18 02:55:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|50
1645153200000|2022-02-18 03:00:00|20.57|20.37|20.52|20.32|20.57|20.37|20.52|20.32|30
1645153500000|2022-02-18 03:05:00|20.53|20.33|20.56|20.36|20.56|20.36|20.5|20.3|37
1645153800000|2022-02-18 03:10:00|20.57|20.37|20.53|20.33|20.57|20.37|20.52|20.32|75
1645154100000|2022-02-18 03:15:00|20.52|20.32|20.49|20.29|20.55|20.35|20.48|20.28|90
1645154400000|2022-02-18 03:20:00|20.5|20.3|20.52|20.32|20.52|20.32|20.47|20.27|74
1645154700000|2022-02-18 03:25:00|20.51|20.31|20.57|20.37|20.58|20.38|20.51|20.31|45
1645155000000|2022-02-18 03:30:00|20.58|20.38|20.54|20.34|20.58|20.38|20.54|20.34|54
1645155300000|2022-02-18 03:35:00|20.55|20.35|20.54|20.34|20.55|20.35|20.52|20.32|54
1645155600000|2022-02-18 03:40:00|20.53|20.33|20.53|20.33|20.55|20.35|20.49|20.29|59
1645155900000|2022-02-18 03:45:00|20.54|20.34|20.57|20.37|20.57|20.37|20.52|20.32|85
1645156200000|2022-02-18 03:50:00|20.58|20.38|20.6|20.4|20.6|20.4|20.56|20.36|75
1645156500000|2022-02-18 03:55:00|20.59|20.39|20.58|20.38|20.61|20.41|20.58|20.38|38
1645156800000|2022-02-18 04:00:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|30
1645157100000|2022-02-18 04:05:00|20.59|20.39|20.64|20.44|20.66|20.46|20.57|20.37|56
1645157400000|2022-02-18 04:10:00|20.63|20.43|20.63|20.43|20.64|20.44|20.6|20.4|63
1645157700000|2022-02-18 04:15:00|20.62|20.42|20.63|20.43|20.64|20.44|20.58|20.38|70
1645158000000|2022-02-18 04:20:00|20.64|20.44|20.64|20.44|20.65|20.45|20.61|20.41|55
1645158300000|2022-02-18 04:25:00|20.65|20.45|20.63|20.43|20.65|20.45|20.62|20.42|43
1645158600000|2022-02-18 04:30:00|20.62|20.42|20.65|20.45|20.66|20.46|20.59|20.39|50
1645158900000|2022-02-18 04:35:00|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|38
1645159200000|2022-02-18 04:40:00|20.64|20.44|20.63|20.43|20.64|20.44|20.61|20.41|52
1645159500000|2022-02-18 04:45:00|20.62|20.42|20.56|20.36|20.63|20.43|20.56|20.36|31
1645159800000|2022-02-18 04:50:00|20.55|20.35|20.55|20.35|20.57|20.37|20.5|20.3|96
1645160100000|2022-02-18 04:55:00|20.54|20.34|20.53|20.33|20.58|20.38|20.53|20.33|72
1645160400000|2022-02-18 05:00:00|20.54|20.34|20.58|20.38|20.58|20.38|20.53|20.33|45
1645160700000|2022-02-18 05:05:00|20.6|20.4|20.56|20.36|20.61|20.41|20.56|20.36|33
1645161000000|2022-02-18 05:10:00|20.55|20.35|20.57|20.37|20.6|20.4|20.55|20.35|49
1645161300000|2022-02-18 05:15:00|20.56|20.36|20.59|20.39|20.6|20.4|20.54|20.34|96
1645161600000|2022-02-18 05:20:00|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|17
1645161900000|2022-02-18 05:25:00|20.57|20.37|20.61|20.41|20.62|20.42|20.56|20.36|55
1645162200000|2022-02-18 05:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|29
1645162500000|2022-02-18 05:35:00|20.63|20.43|20.63|20.43|20.65|20.45|20.62|20.42|27
1645162800000|2022-02-18 05:40:00|20.62|20.42|20.61|20.41|20.64|20.44|20.58|20.38|45
1645163100000|2022-02-18 05:45:00|20.6|20.4|20.69|20.49|20.69|20.49|20.6|20.4|49
1645163400000|2022-02-18 05:50:00|20.68|20.48|20.64|20.44|20.7|20.5|20.63|20.43|54
1645163700000|2022-02-18 05:55:00|20.63|20.43|20.64|20.44|20.67|20.47|20.63|20.43|56
1645164000000|2022-02-18 06:00:00|20.63|20.43|20.67|20.47|20.68|20.48|20.62|20.42|49
1645164300000|2022-02-18 06:05:00|20.66|20.46|20.68|20.48|20.7|20.5|20.66|20.46|31
1645164600000|2022-02-18 06:10:00|20.67|20.47|20.71|20.51|20.72|20.52|20.67|20.47|47
1645164900000|2022-02-18 06:15:00|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|43
1645165200000|2022-02-18 06:20:00|20.69|20.49|20.71|20.51|20.72|20.52|20.69|20.49|45
1645165500000|2022-02-18 06:25:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|52
1645165800000|2022-02-18 06:30:00|20.7|20.5|20.67|20.47|20.71|20.51|20.65|20.45|54
1645166100000|2022-02-18 06:35:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|61
1645166400000|2022-02-18 06:40:00|20.71|20.51|20.74|20.54|20.74|20.54|20.71|20.51|48
1645166700000|2022-02-18 06:45:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|24
1645167000000|2022-02-18 06:50:00|20.73|20.53|20.75|20.55|20.77|20.57|20.73|20.53|33
1645167300000|2022-02-18 06:55:00|20.76|20.56|20.75|20.55|20.76|20.56|20.73|20.53|46
1645167600000|2022-02-18 07:00:00|20.76|20.56|20.77|20.57|20.77|20.57|20.75|20.55|48
1645167900000|2022-02-18 07:05:00|20.76|20.56|20.77|20.57|20.77|20.57|20.76|20.56|64
1645168200000|2022-02-18 07:10:00|20.78|20.58|20.79|20.59|20.79|20.59|20.76|20.56|36
1645168500000|2022-02-18 07:15:00|20.78|20.58|20.82|20.62|20.82|20.62|20.77|20.57|111
1645168800000|2022-02-18 07:20:00|20.81|20.61|20.8|20.6|20.83|20.63|20.78|20.58|32
1645169100000|2022-02-18 07:25:00|20.79|20.59|20.72|20.52|20.8|20.6|20.69|20.49|74
1645169400000|2022-02-18 07:30:00|20.71|20.51|20.71|20.51|20.73|20.53|20.68|20.48|67
1645169700000|2022-02-18 07:35:00|20.7|20.5|20.71|20.51|20.72|20.52|20.68|20.48|48
1645170000000|2022-02-18 07:40:00|20.72|20.52|20.75|20.55|20.75|20.55|20.7|20.5|44
1645170300000|2022-02-18 07:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.72|20.52|41
1645170600000|2022-02-18 07:50:00|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|42
1645170900000|2022-02-18 07:55:00|20.72|20.52|20.73|20.53|20.74|20.54|20.71|20.51|41
1645171200000|2022-02-18 08:00:00|20.74|20.54|20.84|20.64|20.85|20.65|20.73|20.53|120
1645171500000|2022-02-18 08:05:00|20.83|20.63|20.83|20.63|20.84|20.64|20.81|20.61|31
1645171800000|2022-02-18 08:10:00|20.82|20.62|20.82|20.62|20.84|20.64|20.82|20.62|27
1645172100000|2022-02-18 08:15:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|40
1645172400000|2022-02-18 08:20:00|20.81|20.61|20.81|20.61|20.83|20.63|20.81|20.61|13
1645172700000|2022-02-18 08:25:00|20.82|20.62|20.86|20.66|20.86|20.66|20.79|20.59|55
1645173000000|2022-02-18 08:30:00|20.85|20.65|20.87|20.67|20.88|20.68|20.83|20.63|43
1645173300000|2022-02-18 08:35:00|20.88|20.68|20.88|20.68|20.88|20.68|20.86|20.66|9
1645173600000|2022-02-18 08:40:00|20.87|20.67|20.89|20.69|20.92|20.72|20.87|20.67|41
1645173900000|2022-02-18 08:45:00|20.9|20.7|20.89|20.69|20.92|20.72|20.87|20.67|40
1645174200000|2022-02-18 08:50:00|20.9|20.7|20.9|20.7|20.91|20.71|20.86|20.66|25
1645174500000|2022-02-18 08:55:00|20.91|20.71|20.94|20.74|20.96|20.76|20.91|20.71|48
1645174800000|2022-02-18 09:00:00|20.93|20.73|20.95|20.75|20.98|20.78|20.93|20.73|45
1645175100000|2022-02-18 09:05:00|20.96|20.76|20.95|20.75|20.96|20.76|20.94|20.74|38
1645175400000|2022-02-18 09:10:00|20.94|20.74|20.9|20.7|20.94|20.74|20.87|20.67|55
1645175700000|2022-02-18 09:15:00|20.91|20.71|20.85|20.65|20.91|20.71|20.84|20.64|45
1645176000000|2022-02-18 09:20:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|24
1645176300000|2022-02-18 09:25:00|20.84|20.64|20.84|20.64|20.85|20.65|20.84|20.64|13
1645176600000|2022-02-18 09:30:00|20.85|20.65|20.86|20.66|20.86|20.66|20.83|20.63|18
1645176900000|2022-02-18 09:35:00|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|21
1645177200000|2022-02-18 09:40:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|31
1645177500000|2022-02-18 09:45:00|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|31
1645177800000|2022-02-18 09:50:00|20.86|20.66|20.84|20.64|20.87|20.67|20.83|20.63|27
1645178100000|2022-02-18 09:55:00|20.83|20.63|20.83|20.63|20.85|20.65|20.83|20.63|17
1645178400000|2022-02-18 10:00:00|20.84|20.64|20.82|20.62|20.88|20.68|20.82|20.62|35
1645178700000|2022-02-18 10:05:00|20.81|20.61|20.79|20.59|20.82|20.62|20.79|20.59|17
1645179000000|2022-02-18 10:10:00|20.78|20.58|20.78|20.58|20.79|20.59|20.75|20.55|39
1645179300000|2022-02-18 10:15:00|20.77|20.57|20.76|20.56|20.79|20.59|20.76|20.56|38
1645179600000|2022-02-18 10:20:00|20.77|20.57|20.71|20.51|20.78|20.58|20.71|20.51|43
1645179900000|2022-02-18 10:25:00|20.72|20.52|20.72|20.52|20.73|20.53|20.71|20.51|59
1645180200000|2022-02-18 10:30:00|20.73|20.53|20.71|20.51|20.74|20.54|20.69|20.49|73
1645180500000|2022-02-18 10:35:00|20.7|20.5|20.74|20.54|20.74|20.54|20.7|20.5|43
1645180800000|2022-02-18 10:40:00|20.73|20.53|20.72|20.52|20.74|20.54|20.71|20.51|34
1645181100000|2022-02-18 10:45:00|20.73|20.53|20.78|20.58|20.79|20.59|20.72|20.52|52
1645181400000|2022-02-18 10:50:00|20.77|20.57|20.75|20.55|20.78|20.58|20.74|20.54|77
1645181700000|2022-02-18 10:55:00|20.74|20.54|20.73|20.53|20.76|20.56|20.73|20.53|48
1645182000000|2022-02-18 11:00:00|20.74|20.54|20.65|20.45|20.74|20.54|20.64|20.44|82
1645182300000|2022-02-18 11:05:00|20.64|20.44|20.62|20.42|20.67|20.47|20.58|20.38|108
1645182600000|2022-02-18 11:10:00|20.61|20.41|20.57|20.37|20.62|20.42|20.54|20.34|79
1645182900000|2022-02-18 11:15:00|20.56|20.36|20.55|20.35|20.59|20.39|20.49|20.29|78
1645183200000|2022-02-18 11:20:00|20.54|20.34|20.53|20.33|20.57|20.37|20.52|20.32|89
1645183500000|2022-02-18 11:25:00|20.54|20.34|20.51|20.31|20.54|20.34|20.49|20.29|48
1645183800000|2022-02-18 11:30:00|20.52|20.32|20.46|20.26|20.53|20.33|20.46|20.26|45
1645184100000|2022-02-18 11:35:00|20.47|20.27|20.46|20.26|20.51|20.31|20.46|20.26|116
1645184400000|2022-02-18 11:40:00|20.45|20.25|20.45|20.25|20.47|20.27|20.4|20.2|124
1645184700000|2022-02-18 11:45:00|20.46|20.26|20.46|20.26|20.5|20.3|20.45|20.25|70
1645185000000|2022-02-18 11:50:00|20.45|20.25|20.42|20.22|20.48|20.28|20.4|20.2|98
1645185300000|2022-02-18 11:55:00|20.41|20.21|20.41|20.21|20.43|20.23|20.37|20.17|105
1645185600000|2022-02-18 12:00:00|20.42|20.22|20.41|20.21|20.45|20.25|20.31|20.11|211
1645185900000|2022-02-18 12:05:00|20.42|20.22|20.45|20.25|20.47|20.27|20.41|20.21|68
1645186200000|2022-02-18 12:10:00|20.46|20.26|20.56|20.36|20.56|20.36|20.46|20.26|62
1645186500000|2022-02-18 12:15:00|20.55|20.35|20.52|20.32|20.55|20.35|20.52|20.32|58
1645186800000|2022-02-18 12:20:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|30
1645187100000|2022-02-18 12:25:00|20.51|20.31|20.51|20.31|20.53|20.33|20.5|20.3|55
1645187400000|2022-02-18 12:30:00|20.52|20.32|20.53|20.33|20.55|20.35|20.5|20.3|63
1645187700000|2022-02-18 12:35:00|20.52|20.32|20.47|20.27|20.53|20.33|20.46|20.26|33
1645188000000|2022-02-18 12:40:00|20.46|20.26|20.49|20.29|20.52|20.32|20.46|20.26|52
1645188300000|2022-02-18 12:45:00|20.5|20.3|20.51|20.31|20.52|20.32|20.47|20.27|60
1645188600000|2022-02-18 12:50:00|20.52|20.32|20.55|20.35|20.57|20.37|20.51|20.31|36
1645188900000|2022-02-18 12:55:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|24
1645189200000|2022-02-18 13:00:00|20.56|20.36|20.56|20.36|20.58|20.38|20.54|20.34|37
1645189500000|2022-02-18 13:05:00|20.57|20.37|20.53|20.33|20.58|20.38|20.52|20.32|63
1645189800000|2022-02-18 13:10:00|20.52|20.32|20.48|20.28|20.57|20.37|20.46|20.26|116
1645190100000|2022-02-18 13:15:00|20.49|20.29|20.51|20.31|20.52|20.32|20.48|20.28|43
1645190400000|2022-02-18 13:20:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|23
1645190700000|2022-02-18 13:25:00|20.49|20.29|20.46|20.26|20.5|20.3|20.44|20.24|90
1645191000000|2022-02-18 13:30:00|20.45|20.25|20.4|20.2|20.46|20.26|20.38|20.18|88
1645191300000|2022-02-18 13:35:00|20.41|20.21|20.48|20.28|20.5|20.3|20.4|20.2|57
1645191600000|2022-02-18 13:40:00|20.49|20.29|20.5|20.3|20.51|20.31|20.48|20.28|50
1645191900000|2022-02-18 13:45:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|38
1645192200000|2022-02-18 13:50:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|42
1645192500000|2022-02-18 13:55:00|20.49|20.29|20.47|20.27|20.5|20.3|20.46|20.26|41
1645192800000|2022-02-18 14:00:00|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|83
1645193100000|2022-02-18 14:05:00|20.49|20.29|20.49|20.29|20.51|20.31|20.48|20.28|31
1645193400000|2022-02-18 14:10:00|20.48|20.28|20.41|20.21|20.48|20.28|20.41|20.21|66
1645193700000|2022-02-18 14:15:00|20.42|20.22|20.36|20.16|20.42|20.22|20.36|20.16|41
1645194000000|2022-02-18 14:20:00|20.35|20.15|20.34|20.14|20.36|20.16|20.33|20.13|18
1645194300000|2022-02-18 14:25:00|20.35|20.15|20.35|20.15|20.37|20.17|20.33|20.13|93
1645194600000|2022-02-18 14:30:00|20.34|20.14|20.3|20.1|20.39|20.19|20.27|20.07|127
1645194900000|2022-02-18 14:35:00|20.31|20.11|20.13|19.93|20.31|20.11|20.12|19.92|202
1645195200000|2022-02-18 14:40:00|20.12|19.92|20|19.8|20.12|19.92|20|19.8|230
1645195500000|2022-02-18 14:45:00|20.01|19.81|20.02|19.82|20.07|19.87|19.99|19.79|131
1645195800000|2022-02-18 14:50:00|20.01|19.81|20.29|20.09|20.3|20.1|20.01|19.81|143
1645196100000|2022-02-18 14:55:00|20.3|20.1|20.3|20.1|20.36|20.16|20.23|20.03|177
1645196400000|2022-02-18 15:00:00|20.31|20.11|20.32|20.12|20.4|20.2|20.29|20.09|156
1645196700000|2022-02-18 15:05:00|20.31|20.11|20.2|20|20.32|20.12|20.19|19.99|106
1645197000000|2022-02-18 15:10:00|20.21|20.01|20.24|20.04|20.24|20.04|20.15|19.95|80
1645197300000|2022-02-18 15:15:00|20.23|20.03|20.2|20|20.29|20.09|20.19|19.99|118
1645197600000|2022-02-18 15:20:00|20.21|20.01|20.15|19.95|20.23|20.03|20.15|19.95|62
1645197900000|2022-02-18 15:25:00|20.14|19.94|20.14|19.94|20.18|19.98|20.12|19.92|77
1645198200000|2022-02-18 15:30:00|20.13|19.93|20.16|19.96|20.16|19.96|20.02|19.82|188
1645198500000|2022-02-18 15:35:00|20.15|19.95|20.12|19.92|20.16|19.96|20.06|19.86|189
1645198800000|2022-02-18 15:40:00|20.11|19.91|20.1|19.9|20.13|19.93|20.03|19.83|183
1645199100000|2022-02-18 15:45:00|20.09|19.89|20.03|19.83|20.11|19.91|19.96|19.76|123
1645199400000|2022-02-18 15:50:00|20.02|19.82|20.04|19.84|20.07|19.87|19.99|19.79|141
1645199700000|2022-02-18 15:55:00|20.03|19.83|20.01|19.81|20.04|19.84|19.99|19.79|71
1645200000000|2022-02-18 16:00:00|20|19.8|19.83|19.63|20.01|19.81|19.81|19.61|164
1645200300000|2022-02-18 16:05:00|19.84|19.64|19.8|19.6|19.92|19.72|19.78|19.58|270
1645200600000|2022-02-18 16:10:00|19.79|19.59|19.96|19.76|19.96|19.76|19.79|19.59|136
1645200900000|2022-02-18 16:15:00|19.95|19.75|19.98|19.78|20.06|19.86|19.95|19.75|139
1645201200000|2022-02-18 16:20:00|19.97|19.77|20.05|19.85|20.05|19.85|19.97|19.77|135
1645201500000|2022-02-18 16:25:00|20.04|19.84|20.03|19.83|20.12|19.92|20.02|19.82|102
1645201800000|2022-02-18 16:30:00|20.04|19.84|20|19.8|20.07|19.87|19.99|19.79|93
1645202100000|2022-02-18 16:35:00|19.99|19.79|20.06|19.86|20.07|19.87|19.97|19.77|109
1645202400000|2022-02-18 16:40:00|20.07|19.87|20.03|19.83|20.07|19.87|20.02|19.82|101
1645202700000|2022-02-18 16:45:00|20.02|19.82|19.98|19.78|20.05|19.85|19.97|19.77|78
1645203000000|2022-02-18 16:50:00|19.99|19.79|19.96|19.76|19.99|19.79|19.96|19.76|58
1645203300000|2022-02-18 16:55:00|19.95|19.75|19.84|19.64|19.95|19.75|19.82|19.62|78
1645203600000|2022-02-18 17:00:00|19.83|19.63|19.89|19.69|19.91|19.71|19.83|19.63|63
1645203900000|2022-02-18 17:05:00|19.88|19.68|19.95|19.75|19.98|19.78|19.88|19.68|111
1645204200000|2022-02-18 17:10:00|19.96|19.76|19.93|19.73|19.99|19.79|19.92|19.72|107
1645204500000|2022-02-18 17:15:00|19.92|19.72|19.94|19.74|19.99|19.79|19.88|19.68|78
1645204800000|2022-02-18 17:20:00|19.95|19.75|19.91|19.71|19.96|19.76|19.89|19.69|69
1645205100000|2022-02-18 17:25:00|19.92|19.72|19.88|19.68|19.92|19.72|19.88|19.68|75
1645205400000|2022-02-18 17:30:00|19.87|19.67|19.86|19.66|19.94|19.74|19.84|19.64|141
1645205700000|2022-02-18 17:35:00|19.87|19.67|19.8|19.6|19.87|19.67|19.78|19.58|76
1645206000000|2022-02-18 17:40:00|19.81|19.61|19.81|19.61|19.85|19.65|19.8|19.6|59
1645206300000|2022-02-18 17:45:00|19.82|19.62|19.81|19.61|19.85|19.65|19.8|19.6|44
1645206600000|2022-02-18 17:50:00|19.8|19.6|19.8|19.6|19.82|19.62|19.79|19.59|37
1645206900000|2022-02-18 17:55:00|19.79|19.59|19.81|19.61|19.82|19.62|19.78|19.58|57
1645207200000|2022-02-18 18:00:00|19.82|19.62|19.76|19.56|19.82|19.62|19.73|19.53|79
1645207500000|2022-02-18 18:05:00|19.77|19.57|19.68|19.48|19.77|19.57|19.67|19.47|120
1645207800000|2022-02-18 18:10:00|19.67|19.47|19.67|19.47|19.69|19.49|19.65|19.45|69
1645208100000|2022-02-18 18:15:00|19.66|19.46|19.67|19.47|19.7|19.5|19.64|19.44|66
1645208400000|2022-02-18 18:20:00|19.66|19.46|19.74|19.54|19.76|19.56|19.66|19.46|57
1645208700000|2022-02-18 18:25:00|19.73|19.53|19.79|19.59|19.84|19.64|19.72|19.52|61
1645209000000|2022-02-18 18:30:00|19.78|19.58|19.79|19.59|19.79|19.59|19.77|19.57|63
1645209300000|2022-02-18 18:35:00|19.8|19.6|19.89|19.69|19.9|19.7|19.79|19.59|45
1645209600000|2022-02-18 18:40:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|38
1645209900000|2022-02-18 18:45:00|19.88|19.68|19.94|19.74|19.94|19.74|19.88|19.68|71
1645210200000|2022-02-18 18:50:00|19.93|19.73|19.96|19.76|19.99|19.79|19.91|19.71|58
1645210500000|2022-02-18 18:55:00|19.97|19.77|19.96|19.76|19.98|19.78|19.94|19.74|78
1645210800000|2022-02-18 19:00:00|19.97|19.77|19.99|19.79|20.01|19.81|19.96|19.76|81
1645211100000|2022-02-18 19:05:00|20|19.8|19.96|19.76|20|19.8|19.95|19.75|43
1645211400000|2022-02-18 19:10:00|19.95|19.75|19.96|19.76|19.97|19.77|19.94|19.74|24
1645211700000|2022-02-18 19:15:00|19.95|19.75|20|19.8|20.03|19.83|19.93|19.73|54
1645212000000|2022-02-18 19:20:00|19.99|19.79|20.05|19.85|20.05|19.85|19.99|19.79|61
1645212300000|2022-02-18 19:25:00|20.04|19.84|20.04|19.84|20.05|19.85|20.02|19.82|33
1645212600000|2022-02-18 19:30:00|20.03|19.83|20.04|19.84|20.07|19.87|20.03|19.83|58
1645212900000|2022-02-18 19:35:00|20.03|19.83|19.97|19.77|20.03|19.83|19.96|19.76|59
1645213200000|2022-02-18 19:40:00|19.98|19.78|20|19.8|20.02|19.82|19.97|19.77|45
1645213500000|2022-02-18 19:45:00|19.99|19.79|19.98|19.78|20.01|19.81|19.98|19.78|42
1645213800000|2022-02-18 19:50:00|19.97|19.77|20.04|19.84|20.04|19.84|19.97|19.77|44
1645214100000|2022-02-18 19:55:00|20.03|19.83|20.06|19.86|20.07|19.87|20.03|19.83|46
1645214400000|2022-02-18 20:00:00|20.07|19.87|20.06|19.86|20.12|19.92|20.06|19.86|44
1645214700000|2022-02-18 20:05:00|20.07|19.87|20.06|19.86|20.08|19.88|20.03|19.83|82
1645215000000|2022-02-18 20:10:00|20.05|19.85|20.03|19.83|20.08|19.88|20.01|19.81|79
1645215300000|2022-02-18 20:15:00|20.02|19.82|19.95|19.75|20.03|19.83|19.95|19.75|78
1645215600000|2022-02-18 20:20:00|19.96|19.76|19.94|19.74|19.97|19.77|19.92|19.72|79
1645215900000|2022-02-18 20:25:00|19.93|19.73|19.93|19.73|19.95|19.75|19.92|19.72|55
1645216200000|2022-02-18 20:30:00|19.92|19.72|19.88|19.68|19.93|19.73|19.86|19.66|106
1645216500000|2022-02-18 20:35:00|19.87|19.67|19.89|19.69|19.9|19.7|19.86|19.66|83
1645216800000|2022-02-18 20:40:00|19.9|19.7|19.95|19.75|19.98|19.78|19.89|19.69|80
1645217100000|2022-02-18 20:45:00|19.96|19.76|19.97|19.77|19.98|19.78|19.91|19.71|50
1645217400000|2022-02-18 20:50:00|19.96|19.76|19.91|19.71|19.96|19.76|19.89|19.69|50
1645217700000|2022-02-18 20:55:00|19.92|19.72|19.92|19.72|19.92|19.72|19.89|19.69|37
1645218000000|2022-02-18 21:00:00|19.93|19.73|19.97|19.77|20.01|19.81|19.93|19.73|100
1645218300000|2022-02-18 21:05:00|19.98|19.78|19.9|19.7|19.99|19.79|19.89|19.69|75
1645218600000|2022-02-18 21:10:00|19.91|19.71|19.97|19.77|19.98|19.78|19.9|19.7|37
1645218900000|2022-02-18 21:15:00|19.98|19.78|19.99|19.79|20.02|19.82|19.96|19.76|54
1645219200000|2022-02-18 21:20:00|19.98|19.78|19.99|19.79|20|19.8|19.97|19.77|44
1645219500000|2022-02-18 21:25:00|20|19.8|20.07|19.87|20.08|19.88|20|19.8|38
1645219800000|2022-02-18 21:30:00|20.06|19.86|19.97|19.77|20.06|19.86|19.97|19.77|46
1645220100000|2022-02-18 21:35:00|19.96|19.76|19.98|19.78|20.01|19.81|19.96|19.76|39
1645220400000|2022-02-18 21:40:00|19.97|19.77|20.02|19.82|20.03|19.83|19.96|19.76|46
1645220700000|2022-02-18 21:45:00|20.01|19.81|19.97|19.77|20.02|19.82|19.96|19.76|29
1645221000000|2022-02-18 21:50:00|19.98|19.78|19.96|19.76|19.99|19.79|19.93|19.73|23
1645221300000|2022-02-18 21:55:00|19.95|19.75|19.95|19.75|19.99|19.79|19.95|19.75|31
1645257600000|2022-02-19 08:00:00|20.57|20.37|20.58|20.38|20.58|20.38|20.55|20.35|22
1645257900000|2022-02-19 08:05:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|13
1645258200000|2022-02-19 08:10:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|23
1645258500000|2022-02-19 08:15:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|42
1645258800000|2022-02-19 08:20:00|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|24
1645259100000|2022-02-19 08:25:00|20.55|20.35|20.51|20.31|20.55|20.35|20.47|20.27|41
1645259400000|2022-02-19 08:30:00|20.5|20.3|20.49|20.29|20.53|20.33|20.49|20.29|54
1645259700000|2022-02-19 08:35:00|20.5|20.3|20.53|20.33|20.54|20.34|20.49|20.29|82
1645260000000|2022-02-19 08:40:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|47
1645260300000|2022-02-19 08:45:00|20.55|20.35|20.49|20.29|20.55|20.35|20.48|20.28|63
1645260600000|2022-02-19 08:50:00|20.5|20.3|20.44|20.24|20.5|20.3|20.41|20.21|77
1645260900000|2022-02-19 08:55:00|20.45|20.25|20.46|20.26|20.47|20.27|20.43|20.23|56
1645261200000|2022-02-19 09:00:00|20.45|20.25|20.45|20.25|20.48|20.28|20.4|20.2|91
1645261500000|2022-02-19 09:05:00|20.46|20.26|20.34|20.14|20.47|20.27|20.33|20.13|75
1645261800000|2022-02-19 09:10:00|20.33|20.13|20.3|20.1|20.36|20.16|20.28|20.08|64
1645262100000|2022-02-19 09:15:00|20.31|20.11|20.32|20.12|20.35|20.15|20.3|20.1|34
1645262400000|2022-02-19 09:20:00|20.33|20.13|20.29|20.09|20.35|20.15|20.29|20.09|33
1645262700000|2022-02-19 09:25:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|12
1645263000000|2022-02-19 09:30:00|20.3|20.1|20.33|20.13|20.33|20.13|20.3|20.1|36
1645263300000|2022-02-19 09:35:00|20.34|20.14|20.34|20.14|20.35|20.15|20.32|20.12|75
1645263600000|2022-02-19 09:40:00|20.35|20.15|20.32|20.12|20.35|20.15|20.3|20.1|20
1645263900000|2022-02-19 09:45:00|20.33|20.13|20.3|20.1|20.34|20.14|20.3|20.1|14
1645264200000|2022-02-19 09:50:00|20.29|20.09|20.26|20.06|20.3|20.1|20.24|20.04|46
1645264500000|2022-02-19 09:55:00|20.27|20.07|20.28|20.08|20.28|20.08|20.25|20.05|14
1645264800000|2022-02-19 10:00:00|20.29|20.09|20.31|20.11|20.31|20.11|20.28|20.08|21
1645265100000|2022-02-19 10:05:00|20.3|20.1|20.26|20.06|20.33|20.13|20.25|20.05|20
1645265400000|2022-02-19 10:10:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|15
1645265700000|2022-02-19 10:15:00|20.26|20.06|20.2|20|20.26|20.06|20.2|20|25
1645266000000|2022-02-19 10:20:00|20.19|19.99|20.13|19.93|20.2|20|20.1|19.9|79
1645266300000|2022-02-19 10:25:00|20.14|19.94|20.11|19.91|20.16|19.96|20.09|19.89|48
1645266600000|2022-02-19 10:30:00|20.12|19.92|20.13|19.93|20.15|19.95|20.07|19.87|44
1645266900000|2022-02-19 10:35:00|20.14|19.94|20.11|19.91|20.14|19.94|20.1|19.9|26
1645267200000|2022-02-19 10:40:00|20.1|19.9|20.06|19.86|20.11|19.91|20.04|19.84|29
1645267500000|2022-02-19 10:45:00|20.05|19.85|20.11|19.91|20.11|19.91|20.04|19.84|52
1645267800000|2022-02-19 10:50:00|20.1|19.9|20.09|19.89|20.11|19.91|20.08|19.88|42
1645268100000|2022-02-19 10:55:00|20.1|19.9|20.13|19.93|20.14|19.94|20.1|19.9|46
1645268400000|2022-02-19 11:00:00|20.14|19.94|20.14|19.94|20.18|19.98|20.11|19.91|55
1645268700000|2022-02-19 11:05:00|20.15|19.95|20.13|19.93|20.17|19.97|20.12|19.92|21
1645269000000|2022-02-19 11:10:00|20.14|19.94|20.13|19.93|20.16|19.96|20.11|19.91|28
1645269300000|2022-02-19 11:15:00|20.12|19.92|20.06|19.86|20.13|19.93|20.06|19.86|21
1645269600000|2022-02-19 11:20:00|20.07|19.87|20.07|19.87|20.08|19.88|20.05|19.85|21
1645269900000|2022-02-19 11:25:00|20.06|19.86|20.02|19.82|20.07|19.87|20.01|19.81|63
1645270200000|2022-02-19 11:30:00|20.01|19.81|19.88|19.68|20.01|19.81|19.85|19.65|92
1645270500000|2022-02-19 11:35:00|19.87|19.67|19.91|19.71|19.93|19.73|19.85|19.65|139
1645270800000|2022-02-19 11:40:00|19.9|19.7|19.92|19.72|19.92|19.72|19.85|19.65|105
1645271100000|2022-02-19 11:45:00|19.91|19.71|19.9|19.7|19.95|19.75|19.89|19.69|92
1645271400000|2022-02-19 11:50:00|19.91|19.71|19.94|19.74|19.96|19.76|19.9|19.7|62
1645271700000|2022-02-19 11:55:00|19.95|19.75|19.92|19.72|19.95|19.75|19.91|19.71|76
1645272000000|2022-02-19 12:00:00|19.93|19.73|19.86|19.66|19.93|19.73|19.86|19.66|30
1645272300000|2022-02-19 12:05:00|19.85|19.65|19.88|19.68|19.89|19.69|19.79|19.59|54
1645272600000|2022-02-19 12:10:00|19.87|19.67|19.91|19.71|19.94|19.74|19.86|19.66|57
1645272900000|2022-02-19 12:15:00|19.9|19.7|19.94|19.74|19.97|19.77|19.9|19.7|75
1645273200000|2022-02-19 12:20:00|19.93|19.73|19.91|19.71|19.95|19.75|19.9|19.7|35
1645273500000|2022-02-19 12:25:00|19.9|19.7|19.88|19.68|19.92|19.72|19.87|19.67|25
1645273800000|2022-02-19 12:30:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|55
1645274100000|2022-02-19 12:35:00|19.88|19.68|19.79|19.59|19.88|19.68|19.78|19.58|26
1645274400000|2022-02-19 12:40:00|19.78|19.58|19.78|19.58|19.8|19.6|19.77|19.57|25
1645274700000|2022-02-19 12:45:00|19.79|19.59|19.85|19.65|19.85|19.65|19.77|19.57|47
1645275000000|2022-02-19 12:50:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|60
1645275300000|2022-02-19 12:55:00|19.82|19.62|19.79|19.59|19.82|19.62|19.77|19.57|32
1645275600000|2022-02-19 13:00:00|19.78|19.58|19.81|19.61|19.85|19.65|19.78|19.58|60
1645275900000|2022-02-19 13:05:00|19.8|19.6|19.85|19.65|19.85|19.65|19.77|19.57|70
1645276200000|2022-02-19 13:10:00|19.86|19.66|20.12|19.92|20.12|19.92|19.86|19.66|84
1645276500000|2022-02-19 13:15:00|20.13|19.93|20.46|20.26|20.52|20.32|20.13|19.93|224
1645276800000|2022-02-19 13:20:00|20.47|20.27|20.39|20.19|20.53|20.33|20.33|20.13|138
1645277100000|2022-02-19 13:25:00|20.38|20.18|20.38|20.18|20.48|20.28|20.31|20.11|136
1645277400000|2022-02-19 13:30:00|20.37|20.17|20.46|20.26|20.49|20.29|20.35|20.15|104
1645277700000|2022-02-19 13:35:00|20.47|20.27|20.57|20.37|20.61|20.41|20.46|20.26|126
1645278000000|2022-02-19 13:40:00|20.58|20.38|20.52|20.32|20.58|20.38|20.49|20.29|87
1645278300000|2022-02-19 13:45:00|20.51|20.31|20.51|20.31|20.57|20.37|20.49|20.29|67
1645278600000|2022-02-19 13:50:00|20.5|20.3|20.58|20.38|20.61|20.41|20.43|20.23|76
1645278900000|2022-02-19 13:55:00|20.57|20.37|20.58|20.38|20.66|20.46|20.57|20.37|73
1645279200000|2022-02-19 14:00:00|20.59|20.39|20.51|20.31|20.59|20.39|20.51|20.31|41
1645279500000|2022-02-19 14:05:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|53
1645279800000|2022-02-19 14:10:00|20.47|20.27|20.76|20.56|20.8|20.6|20.46|20.26|208
1645280100000|2022-02-19 14:15:00|20.75|20.55|20.71|20.51|20.79|20.59|20.65|20.45|69
1645280400000|2022-02-19 14:20:00|20.72|20.52|20.69|20.49|20.72|20.52|20.66|20.46|37
1645280700000|2022-02-19 14:25:00|20.7|20.5|20.61|20.41|20.74|20.54|20.57|20.37|68
1645281000000|2022-02-19 14:30:00|20.62|20.42|20.56|20.36|20.62|20.42|20.54|20.34|57
1645281300000|2022-02-19 14:35:00|20.55|20.35|20.62|20.42|20.62|20.42|20.52|20.32|52
1645281600000|2022-02-19 14:40:00|20.63|20.43|20.69|20.49|20.69|20.49|20.61|20.41|55
1645281900000|2022-02-19 14:45:00|20.68|20.48|20.76|20.56|20.77|20.57|20.68|20.48|51
1645282200000|2022-02-19 14:50:00|20.75|20.55|20.79|20.59|20.79|20.59|20.7|20.5|53
1645282500000|2022-02-19 14:55:00|20.78|20.58|20.69|20.49|20.81|20.61|20.69|20.49|50
1645282800000|2022-02-19 15:00:00|20.7|20.5|20.67|20.47|20.74|20.54|20.63|20.43|62
1645283100000|2022-02-19 15:05:00|20.66|20.46|20.66|20.46|20.68|20.48|20.64|20.44|21
1645283400000|2022-02-19 15:10:00|20.67|20.47|20.71|20.51|20.72|20.52|20.67|20.47|39
1645283700000|2022-02-19 15:15:00|20.7|20.5|20.8|20.6|20.83|20.63|20.7|20.5|85
1645284000000|2022-02-19 15:20:00|20.81|20.61|20.82|20.62|20.83|20.63|20.78|20.58|62
1645284300000|2022-02-19 15:25:00|20.81|20.61|20.86|20.66|20.86|20.66|20.79|20.59|54
1645284600000|2022-02-19 15:30:00|20.87|20.67|20.93|20.73|20.94|20.74|20.83|20.63|69
1645284900000|2022-02-19 15:35:00|20.94|20.74|20.91|20.71|20.96|20.76|20.9|20.7|38
1645285200000|2022-02-19 15:40:00|20.92|20.72|20.91|20.71|20.95|20.75|20.89|20.69|48
1645285500000|2022-02-19 15:45:00|20.9|20.7|20.95|20.75|20.96|20.76|20.9|20.7|40
1645285800000|2022-02-19 15:50:00|20.94|20.74|20.91|20.71|20.95|20.75|20.89|20.69|44
1645286100000|2022-02-19 15:55:00|20.92|20.72|20.91|20.71|20.94|20.74|20.9|20.7|48
1645286400000|2022-02-19 16:00:00|20.9|20.7|20.95|20.75|20.96|20.76|20.83|20.63|78
1645286700000|2022-02-19 16:05:00|20.94|20.74|21.02|20.82|21.04|20.84|20.94|20.74|92
1645287000000|2022-02-19 16:10:00|21.03|20.83|21.11|20.91|21.11|20.91|21.03|20.83|67
1645287300000|2022-02-19 16:15:00|21.1|20.9|21.07|20.87|21.21|21.01|21.05|20.85|119
1645287600000|2022-02-19 16:20:00|21.08|20.88|21.11|20.91|21.14|20.94|21.04|20.84|84
1645287900000|2022-02-19 16:25:00|21.1|20.9|20.82|20.62|21.11|20.91|20.76|20.56|154
1645288200000|2022-02-19 16:30:00|20.81|20.61|20.83|20.63|20.86|20.66|20.79|20.59|97
1645288500000|2022-02-19 16:35:00|20.84|20.64|20.81|20.61|20.86|20.66|20.79|20.59|52
1645288800000|2022-02-19 16:40:00|20.8|20.6|20.71|20.51|20.82|20.62|20.71|20.51|36
1645289100000|2022-02-19 16:45:00|20.72|20.52|20.78|20.58|20.83|20.63|20.66|20.46|105
1645289400000|2022-02-19 16:50:00|20.77|20.57|20.69|20.49|20.78|20.58|20.69|20.49|56
1645289700000|2022-02-19 16:55:00|20.68|20.48|20.66|20.46|20.68|20.48|20.62|20.42|103
1645290000000|2022-02-19 17:00:00|20.67|20.47|20.69|20.49|20.69|20.49|20.61|20.41|83
1645290300000|2022-02-19 17:05:00|20.7|20.5|20.75|20.55|20.76|20.56|20.69|20.49|84
1645290600000|2022-02-19 17:10:00|20.76|20.56|20.78|20.58|20.81|20.61|20.74|20.54|63
1645290900000|2022-02-19 17:15:00|20.79|20.59|20.75|20.55|20.82|20.62|20.73|20.53|57
1645291200000|2022-02-19 17:20:00|20.76|20.56|20.71|20.51|20.77|20.57|20.71|20.51|58
1645291500000|2022-02-19 17:25:00|20.72|20.52|20.71|20.51|20.73|20.53|20.69|20.49|16
1645291800000|2022-02-19 17:30:00|20.7|20.5|20.76|20.56|20.77|20.57|20.7|20.5|43
1645292100000|2022-02-19 17:35:00|20.77|20.57|20.79|20.59|20.8|20.6|20.76|20.56|97
1645292400000|2022-02-19 17:40:00|20.78|20.58|20.77|20.57|20.79|20.59|20.74|20.54|42
1645292700000|2022-02-19 17:45:00|20.78|20.58|20.69|20.49|20.79|20.59|20.69|20.49|44
1645293000000|2022-02-19 17:50:00|20.7|20.5|20.71|20.51|20.77|20.57|20.7|20.5|78
1645293300000|2022-02-19 17:55:00|20.72|20.52|20.79|20.59|20.81|20.61|20.72|20.52|36
1645293600000|2022-02-19 18:00:00|20.78|20.58|20.73|20.53|20.79|20.59|20.73|20.53|36
1645293900000|2022-02-19 18:05:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|39
1645294200000|2022-02-19 18:10:00|20.73|20.53|20.72|20.52|20.76|20.56|20.69|20.49|37
1645294500000|2022-02-19 18:15:00|20.73|20.53|20.73|20.53|20.76|20.56|20.71|20.51|69
1645294800000|2022-02-19 18:20:00|20.72|20.52|20.71|20.51|20.73|20.53|20.7|20.5|38
1645295100000|2022-02-19 18:25:00|20.7|20.5|20.66|20.46|20.71|20.51|20.65|20.45|51
1645295400000|2022-02-19 18:30:00|20.67|20.47|20.65|20.45|20.68|20.48|20.64|20.44|47
1645295700000|2022-02-19 18:35:00|20.66|20.46|20.68|20.48|20.68|20.48|20.64|20.44|35
1645296000000|2022-02-19 18:40:00|20.67|20.47|20.68|20.48|20.72|20.52|20.67|20.47|76
1645296300000|2022-02-19 18:45:00|20.68|20.48|20.69|20.49|20.7|20.5|20.67|20.47|16
1645296600000|2022-02-19 18:50:00|20.7|20.5|20.7|20.5|20.73|20.53|20.7|20.5|29
1645296900000|2022-02-19 18:55:00|20.69|20.49|20.67|20.47|20.69|20.49|20.66|20.46|69
1645297200000|2022-02-19 19:00:00|20.66|20.46|20.65|20.45|20.67|20.47|20.65|20.45|58
1645297500000|2022-02-19 19:05:00|20.64|20.44|20.56|20.36|20.65|20.45|20.51|20.31|83
1645297800000|2022-02-19 19:10:00|20.55|20.35|20.52|20.32|20.57|20.37|20.52|20.32|54
1645298100000|2022-02-19 19:15:00|20.53|20.33|20.52|20.32|20.55|20.35|20.52|20.32|30
1645298400000|2022-02-19 19:20:00|20.53|20.33|20.5|20.3|20.53|20.33|20.49|20.29|18
1645298700000|2022-02-19 19:25:00|20.51|20.31|20.52|20.32|20.54|20.34|20.5|20.3|40
1645299000000|2022-02-19 19:30:00|20.53|20.33|20.37|20.17|20.53|20.33|20.36|20.16|87
1645299300000|2022-02-19 19:35:00|20.38|20.18|20.38|20.18|20.4|20.2|20.37|20.17|75
1645299600000|2022-02-19 19:40:00|20.37|20.17|20.37|20.17|20.4|20.2|20.37|20.17|15
1645299900000|2022-02-19 19:45:00|20.38|20.18|20.28|20.08|20.38|20.18|20.27|20.07|57
1645300200000|2022-02-19 19:50:00|20.27|20.07|20.28|20.08|20.3|20.1|20.27|20.07|72
1645300500000|2022-02-19 19:55:00|20.27|20.07|20.32|20.12|20.32|20.12|20.27|20.07|52
1645300800000|2022-02-19 20:00:00|20.31|20.11|20.33|20.13|20.33|20.13|20.29|20.09|49
1645301100000|2022-02-19 20:05:00|20.32|20.12|20.34|20.14|20.36|20.16|20.32|20.12|45
1645301400000|2022-02-19 20:10:00|20.35|20.15|20.37|20.17|20.38|20.18|20.34|20.14|31
1645301700000|2022-02-19 20:15:00|20.36|20.16|20.38|20.18|20.42|20.22|20.36|20.16|69
1645302000000|2022-02-19 20:20:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|22
1645302300000|2022-02-19 20:25:00|20.39|20.19|20.36|20.16|20.39|20.19|20.35|20.15|18
1645302600000|2022-02-19 20:30:00|20.35|20.15|20.38|20.18|20.38|20.18|20.34|20.14|22
1645302900000|2022-02-19 20:35:00|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|88
1645303200000|2022-02-19 20:40:00|20.41|20.21|20.38|20.18|20.41|20.21|20.36|20.16|58
1645303500000|2022-02-19 20:45:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|27
1645303800000|2022-02-19 20:50:00|20.38|20.18|20.29|20.09|20.39|20.19|20.18|19.98|170
1645304100000|2022-02-19 20:55:00|20.3|20.1|20.37|20.17|20.41|20.21|20.29|20.09|106
1645304400000|2022-02-19 21:00:00|20.38|20.18|20.49|20.29|20.49|20.29|20.37|20.17|62
1645304700000|2022-02-19 21:05:00|20.48|20.28|20.45|20.25|20.49|20.29|20.43|20.23|52
1645305000000|2022-02-19 21:10:00|20.44|20.24|20.5|20.3|20.51|20.31|20.43|20.23|55
1645305300000|2022-02-19 21:15:00|20.49|20.29|20.42|20.22|20.49|20.29|20.37|20.17|130
1645305600000|2022-02-19 21:20:00|20.43|20.23|20.42|20.22|20.44|20.24|20.4|20.2|74
1645305900000|2022-02-19 21:25:00|20.43|20.23|20.46|20.26|20.48|20.28|20.41|20.21|71
1645306200000|2022-02-19 21:30:00|20.47|20.27|20.45|20.25|20.58|20.38|20.44|20.24|69
1645306500000|2022-02-19 21:35:00|20.46|20.26|20.47|20.27|20.48|20.28|20.45|20.25|24
1645306800000|2022-02-19 21:40:00|20.46|20.26|20.47|20.27|20.47|20.27|20.44|20.24|12
1645307100000|2022-02-19 21:45:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|26
1645307400000|2022-02-19 21:50:00|20.44|20.24|20.46|20.26|20.47|20.27|20.43|20.23|25
1645307700000|2022-02-19 21:55:00|20.45|20.25|20.49|20.29|20.52|20.32|20.45|20.25|53
1645308000000|2022-02-19 22:00:00|20.5|20.3|20.51|20.31|20.53|20.33|20.48|20.28|40
1645308300000|2022-02-19 22:05:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|69
1645308600000|2022-02-19 22:10:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|17
1645308900000|2022-02-19 22:15:00|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|4
1645309200000|2022-02-19 22:20:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|20
1645309500000|2022-02-19 22:25:00|20.48|20.28|20.51|20.31|20.52|20.32|20.48|20.28|24
1645309800000|2022-02-19 22:30:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|27
1645310100000|2022-02-19 22:35:00|20.51|20.31|20.49|20.29|20.54|20.34|20.48|20.28|39
1645310400000|2022-02-19 22:40:00|20.48|20.28|20.5|20.3|20.5|20.3|20.47|20.27|15
1645310700000|2022-02-19 22:45:00|20.51|20.31|20.46|20.26|20.51|20.31|20.46|20.26|20
1645311000000|2022-02-19 22:50:00|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|18
1645311300000|2022-02-19 22:55:00|20.45|20.25|20.48|20.28|20.48|20.28|20.45|20.25|24
1645311600000|2022-02-19 23:00:00|20.47|20.27|20.39|20.19|20.47|20.27|20.38|20.18|17
1645311900000|2022-02-19 23:05:00|20.4|20.2|20.39|20.19|20.41|20.21|20.38|20.18|12
1645312200000|2022-02-19 23:10:00|20.4|20.2|20.43|20.23|20.43|20.23|20.4|20.2|6
1645312500000|2022-02-19 23:15:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|24
1645312800000|2022-02-19 23:20:00|20.44|20.24|20.41|20.21|20.44|20.24|20.39|20.19|44
1645313100000|2022-02-19 23:25:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|27
1645313400000|2022-02-19 23:30:00|20.41|20.21|20.43|20.23|20.43|20.23|20.39|20.19|39
1645313700000|2022-02-19 23:35:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|10
1645314000000|2022-02-19 23:40:00|20.44|20.24|20.45|20.25|20.46|20.26|20.43|20.23|18
1645314300000|2022-02-19 23:45:00|20.46|20.26|20.43|20.23|20.48|20.28|20.41|20.21|30
1645314600000|2022-02-19 23:50:00|20.44|20.24|20.48|20.28|20.49|20.29|20.44|20.24|29
1645314900000|2022-02-19 23:55:00|20.49|20.29|20.52|20.32|20.56|20.36|20.49|20.29|68
1645315200000|2022-02-20 00:00:00|20.53|20.33|20.64|20.44|20.69|20.49|20.52|20.32|133
1645315500000|2022-02-20 00:05:00|20.63|20.43|20.58|20.38|20.64|20.44|20.56|20.36|76
1645315800000|2022-02-20 00:10:00|20.59|20.39|20.53|20.33|20.61|20.41|20.53|20.33|49
1645316100000|2022-02-20 00:15:00|20.52|20.32|20.47|20.27|20.52|20.32|20.47|20.27|42
1645316400000|2022-02-20 00:20:00|20.46|20.26|20.41|20.21|20.47|20.27|20.4|20.2|32
1645316700000|2022-02-20 00:25:00|20.4|20.2|20.35|20.15|20.41|20.21|20.35|20.15|19
1645317000000|2022-02-20 00:30:00|20.36|20.16|20.31|20.11|20.38|20.18|20.31|20.11|52
1645317300000|2022-02-20 00:35:00|20.32|20.12|20.27|20.07|20.32|20.12|20.24|20.04|76
1645317600000|2022-02-20 00:40:00|20.26|20.06|20.28|20.08|20.29|20.09|20.26|20.06|43
1645317900000|2022-02-20 00:45:00|20.27|20.07|20.29|20.09|20.31|20.11|20.27|20.07|57
1645318200000|2022-02-20 00:50:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|28
1645318500000|2022-02-20 00:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.28|20.08|21
1645318800000|2022-02-20 01:00:00|20.29|20.09|20.29|20.09|20.35|20.15|20.29|20.09|35
1645319100000|2022-02-20 01:05:00|20.3|20.1|20.28|20.08|20.32|20.12|20.24|20.04|73
1645319400000|2022-02-20 01:10:00|20.29|20.09|20.25|20.05|20.3|20.1|20.24|20.04|53
1645319700000|2022-02-20 01:15:00|20.26|20.06|20.17|19.97|20.26|20.06|20.17|19.97|38
1645320000000|2022-02-20 01:20:00|20.18|19.98|20.24|20.04|20.25|20.05|20.18|19.98|55
1645320300000|2022-02-20 01:25:00|20.25|20.05|20.27|20.07|20.28|20.08|20.24|20.04|49
1645320600000|2022-02-20 01:30:00|20.28|20.08|20.28|20.08|20.29|20.09|20.26|20.06|26
1645320900000|2022-02-20 01:35:00|20.29|20.09|20.31|20.11|20.33|20.13|20.28|20.08|31
1645321200000|2022-02-20 01:40:00|20.3|20.1|20.34|20.14|20.35|20.15|20.27|20.07|47
1645321500000|2022-02-20 01:45:00|20.35|20.15|20.32|20.12|20.36|20.16|20.31|20.11|32
1645321800000|2022-02-20 01:50:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|10
1645322100000|2022-02-20 01:55:00|20.35|20.15|20.34|20.14|20.35|20.15|20.33|20.13|42
1645322400000|2022-02-20 02:00:00|20.33|20.13|20.35|20.15|20.35|20.15|20.33|20.13|27
1645322700000|2022-02-20 02:05:00|20.34|20.14|20.34|20.14|20.35|20.15|20.3|20.1|59
1645323000000|2022-02-20 02:10:00|20.35|20.15|20.34|20.14|20.35|20.15|20.32|20.12|26
1645323300000|2022-02-20 02:15:00|20.33|20.13|20.35|20.15|20.36|20.16|20.32|20.12|33
1645323600000|2022-02-20 02:20:00|20.36|20.16|20.34|20.14|20.36|20.16|20.31|20.11|19
1645323900000|2022-02-20 02:25:00|20.33|20.13|20.3|20.1|20.34|20.14|20.3|20.1|14
1645324200000|2022-02-20 02:30:00|20.29|20.09|20.19|19.99|20.29|20.09|20.17|19.97|80
1645324500000|2022-02-20 02:35:00|20.2|20|20.16|19.96|20.2|20|20.14|19.94|25
1645324800000|2022-02-20 02:40:00|20.15|19.95|20.12|19.92|20.15|19.95|20.09|19.89|39
1645325100000|2022-02-20 02:45:00|20.11|19.91|20.16|19.96|20.16|19.96|20.1|19.9|24
1645325400000|2022-02-20 02:50:00|20.15|19.95|20.1|19.9|20.15|19.95|20.1|19.9|20
1645325700000|2022-02-20 02:55:00|20.09|19.89|20.02|19.82|20.09|19.89|19.99|19.79|110
1645326000000|2022-02-20 03:00:00|20.03|19.83|20.01|19.81|20.04|19.84|19.96|19.76|66
1645326300000|2022-02-20 03:05:00|20.02|19.82|20.01|19.81|20.05|19.85|19.97|19.77|77
1645326600000|2022-02-20 03:10:00|20.02|19.82|20.03|19.83|20.05|19.85|19.98|19.78|26
1645326900000|2022-02-20 03:15:00|20.05|19.85|20.13|19.93|20.17|19.97|20.05|19.85|40
1645327200000|2022-02-20 03:20:00|20.12|19.92|20.08|19.88|20.13|19.93|20.07|19.87|33
1645327500000|2022-02-20 03:25:00|20.09|19.89|20.1|19.9|20.1|19.9|20.03|19.83|88
1645327800000|2022-02-20 03:30:00|20.09|19.89|20.06|19.86|20.13|19.93|20.02|19.82|60
1645328100000|2022-02-20 03:35:00|20.05|19.85|20.12|19.92|20.14|19.94|20.05|19.85|60
1645328400000|2022-02-20 03:40:00|20.11|19.91|20.04|19.84|20.12|19.92|20.02|19.82|64
1645328700000|2022-02-20 03:45:00|20.03|19.83|20.06|19.86|20.09|19.89|20.02|19.82|34
1645329000000|2022-02-20 03:50:00|20.07|19.87|20.05|19.85|20.1|19.9|20.04|19.84|68
1645329300000|2022-02-20 03:55:00|20.06|19.86|20.08|19.88|20.1|19.9|20.05|19.85|29
1645329600000|2022-02-20 04:00:00|20.07|19.87|20.04|19.84|20.1|19.9|20.04|19.84|44
1645329900000|2022-02-20 04:05:00|20.05|19.85|20.01|19.81|20.06|19.86|20|19.8|41
1645330200000|2022-02-20 04:10:00|20.02|19.82|20.06|19.86|20.06|19.86|20.01|19.81|43
1645330500000|2022-02-20 04:15:00|20.07|19.87|20.1|19.9|20.13|19.93|20.04|19.84|35
1645330800000|2022-02-20 04:20:00|20.11|19.91|20.07|19.87|20.11|19.91|20.06|19.86|43
1645331100000|2022-02-20 04:25:00|20.08|19.88|20.03|19.83|20.08|19.88|20.02|19.82|34
1645331400000|2022-02-20 04:30:00|20.04|19.84|19.95|19.75|20.05|19.85|19.92|19.72|102
1645331700000|2022-02-20 04:35:00|19.94|19.74|19.97|19.77|20.02|19.82|19.93|19.73|97
1645332000000|2022-02-20 04:40:00|19.98|19.78|19.98|19.78|19.99|19.79|19.96|19.76|57
1645332300000|2022-02-20 04:45:00|19.99|19.79|19.98|19.78|20.01|19.81|19.94|19.74|58
1645332600000|2022-02-20 04:50:00|19.99|19.79|20.23|20.03|20.23|20.03|19.93|19.73|70
1645332900000|2022-02-20 04:55:00|20.22|20.02|20.12|19.92|20.28|20.08|20.08|19.88|115
1645333200000|2022-02-20 05:00:00|20.11|19.91|20.19|19.99|20.2|20|20.11|19.91|49
1645333500000|2022-02-20 05:05:00|20.2|20|20.35|20.15|20.35|20.15|20.2|20|49
1645333800000|2022-02-20 05:10:00|20.36|20.16|20.25|20.05|20.39|20.19|20.25|20.05|56
1645334100000|2022-02-20 05:15:00|20.24|20.04|20.22|20.02|20.27|20.07|20.22|20.02|27
1645334400000|2022-02-20 05:20:00|20.21|20.01|20.16|19.96|20.21|20.01|20.15|19.95|43
1645334700000|2022-02-20 05:25:00|20.15|19.95|20.15|19.95|20.21|20.01|20.14|19.94|35
1645335000000|2022-02-20 05:30:00|20.14|19.94|20.12|19.92|20.18|19.98|20.12|19.92|65
1645335300000|2022-02-20 05:35:00|20.11|19.91|20.11|19.91|20.11|19.91|20.06|19.86|53
1645335600000|2022-02-20 05:40:00|20.1|19.9|20.08|19.88|20.11|19.91|20.07|19.87|43
1645335900000|2022-02-20 05:45:00|20.09|19.89|20.1|19.9|20.12|19.92|20.05|19.85|42
1645336200000|2022-02-20 05:50:00|20.09|19.89|20.07|19.87|20.14|19.94|20.04|19.84|109
1645336500000|2022-02-20 05:55:00|20.06|19.86|20.08|19.88|20.13|19.93|20.04|19.84|81
1645336800000|2022-02-20 06:00:00|20.07|19.87|20|19.8|20.07|19.87|19.99|19.79|48
1645337100000|2022-02-20 06:05:00|19.99|19.79|19.93|19.73|20.01|19.81|19.93|19.73|29
1645337400000|2022-02-20 06:10:00|19.92|19.72|19.9|19.7|19.92|19.72|19.8|19.6|245
1645337700000|2022-02-20 06:15:00|19.89|19.69|19.96|19.76|19.96|19.76|19.87|19.67|130
1645338000000|2022-02-20 06:20:00|19.95|19.75|19.95|19.75|20.05|19.85|19.94|19.74|95
1645338300000|2022-02-20 06:25:00|19.94|19.74|19.9|19.7|19.96|19.76|19.89|19.69|60
1645338600000|2022-02-20 06:30:00|19.89|19.69|19.82|19.62|19.91|19.71|19.81|19.61|86
1645338900000|2022-02-20 06:35:00|19.81|19.61|19.78|19.58|19.86|19.66|19.74|19.54|101
1645339200000|2022-02-20 06:40:00|19.77|19.57|19.92|19.72|19.97|19.77|19.76|19.56|104
1645339500000|2022-02-20 06:45:00|19.91|19.71|19.94|19.74|19.94|19.74|19.83|19.63|78
1645339800000|2022-02-20 06:50:00|19.93|19.73|19.81|19.61|19.94|19.74|19.8|19.6|77
1645340100000|2022-02-20 06:55:00|19.82|19.62|19.94|19.74|19.99|19.79|19.79|19.59|93
1645340400000|2022-02-20 07:00:00|19.93|19.73|20.12|19.92|20.13|19.93|19.91|19.71|79
1645340700000|2022-02-20 07:05:00|20.11|19.91|20|19.8|20.12|19.92|19.99|19.79|59
1645341000000|2022-02-20 07:10:00|19.99|19.79|20|19.8|20.06|19.86|19.95|19.75|66
1645341300000|2022-02-20 07:15:00|19.99|19.79|19.91|19.71|20.01|19.81|19.91|19.71|83
1645341600000|2022-02-20 07:20:00|19.92|19.72|19.9|19.7|19.97|19.77|19.89|19.69|75
1645341900000|2022-02-20 07:25:00|19.91|19.71|20.05|19.85|20.06|19.86|19.91|19.71|88
1645342200000|2022-02-20 07:30:00|20.04|19.84|20.06|19.86|20.06|19.86|20.02|19.82|47
1645342500000|2022-02-20 07:35:00|20.07|19.87|19.98|19.78|20.07|19.87|19.98|19.78|50
1645342800000|2022-02-20 07:40:00|19.97|19.77|19.94|19.74|19.99|19.79|19.94|19.74|90
1645343100000|2022-02-20 07:45:00|19.93|19.73|19.98|19.78|19.99|19.79|19.9|19.7|66
1645343400000|2022-02-20 07:50:00|19.97|19.77|20.05|19.85|20.05|19.85|19.97|19.77|83
1645343700000|2022-02-20 07:55:00|20.04|19.84|20.03|19.83|20.05|19.85|19.99|19.79|42
1645344000000|2022-02-20 08:00:00|20.02|19.82|20.01|19.81|20.04|19.84|19.98|19.78|38
1645344300000|2022-02-20 08:05:00|20.02|19.82|20|19.8|20.05|19.85|19.99|19.79|33
1645344600000|2022-02-20 08:10:00|19.99|19.79|19.98|19.78|20.03|19.83|19.98|19.78|30
1645344900000|2022-02-20 08:15:00|19.99|19.79|19.98|19.78|20|19.8|19.96|19.76|40
1645345200000|2022-02-20 08:20:00|19.99|19.79|19.89|19.69|19.99|19.79|19.89|19.69|83
1645345500000|2022-02-20 08:25:00|19.9|19.7|19.92|19.72|19.92|19.72|19.86|19.66|87
1645345800000|2022-02-20 08:30:00|19.91|19.71|19.9|19.7|19.93|19.73|19.86|19.66|108
1645346100000|2022-02-20 08:35:00|19.91|19.71|19.81|19.61|19.91|19.71|19.79|19.59|83
1645346400000|2022-02-20 08:40:00|19.8|19.6|19.81|19.61|19.85|19.65|19.78|19.58|90
1645346700000|2022-02-20 08:45:00|19.82|19.62|19.79|19.59|19.84|19.64|19.72|19.52|93
1645347000000|2022-02-20 08:50:00|19.78|19.58|19.87|19.67|19.88|19.68|19.78|19.58|54
1645347300000|2022-02-20 08:55:00|19.88|19.68|19.81|19.61|19.88|19.68|19.8|19.6|76
1645347600000|2022-02-20 09:00:00|19.82|19.62|19.79|19.59|19.9|19.7|19.79|19.59|70
1645347900000|2022-02-20 09:05:00|19.8|19.6|19.86|19.66|19.9|19.7|19.74|19.54|111
1645348200000|2022-02-20 09:10:00|19.87|19.67|19.89|19.69|19.95|19.75|19.85|19.65|96
1645348500000|2022-02-20 09:15:00|19.88|19.68|19.91|19.71|19.92|19.72|19.87|19.67|78
1645348800000|2022-02-20 09:20:00|19.9|19.7|19.83|19.63|19.92|19.72|19.83|19.63|56
1645349100000|2022-02-20 09:25:00|19.84|19.64|19.8|19.6|19.86|19.66|19.77|19.57|77
1645349400000|2022-02-20 09:30:00|19.79|19.59|19.81|19.61|19.83|19.63|19.78|19.58|49
1645349700000|2022-02-20 09:35:00|19.8|19.6|19.87|19.67|19.87|19.67|19.79|19.59|52
1645350000000|2022-02-20 09:40:00|19.88|19.68|19.88|19.68|19.88|19.68|19.84|19.64|57
1645350300000|2022-02-20 09:45:00|19.87|19.67|19.89|19.69|19.91|19.71|19.87|19.67|45
1645350600000|2022-02-20 09:50:00|19.88|19.68|19.86|19.66|19.89|19.69|19.83|19.63|55
1645350900000|2022-02-20 09:55:00|19.87|19.67|19.84|19.64|19.87|19.67|19.82|19.62|40
1645351200000|2022-02-20 10:00:00|19.85|19.65|19.9|19.7|19.91|19.71|19.85|19.65|74
1645351500000|2022-02-20 10:05:00|19.89|19.69|19.93|19.73|19.93|19.73|19.89|19.69|69
1645351800000|2022-02-20 10:10:00|19.92|19.72|19.94|19.74|19.95|19.75|19.92|19.72|43
1645352100000|2022-02-20 10:15:00|19.95|19.75|19.96|19.76|20|19.8|19.93|19.73|56
1645352400000|2022-02-20 10:20:00|19.95|19.75|19.99|19.79|19.99|19.79|19.94|19.74|41
1645352700000|2022-02-20 10:25:00|19.98|19.78|19.98|19.78|20.02|19.82|19.97|19.77|47
1645353000000|2022-02-20 10:30:00|19.97|19.77|19.97|19.77|19.98|19.78|19.95|19.75|37
1645353300000|2022-02-20 10:35:00|19.98|19.78|19.93|19.73|19.99|19.79|19.93|19.73|42
1645353600000|2022-02-20 10:40:00|19.94|19.74|19.88|19.68|19.96|19.76|19.88|19.68|33
1645353900000|2022-02-20 10:45:00|19.87|19.67|19.87|19.67|19.88|19.68|19.83|19.63|61
1645354200000|2022-02-20 10:50:00|19.86|19.66|19.85|19.65|19.88|19.68|19.81|19.61|62
1645354500000|2022-02-20 10:55:00|19.86|19.66|19.85|19.65|19.9|19.7|19.83|19.63|62
1645354800000|2022-02-20 11:00:00|19.86|19.66|19.78|19.58|19.87|19.67|19.77|19.57|59
1645355100000|2022-02-20 11:05:00|19.79|19.59|19.8|19.6|19.82|19.62|19.78|19.58|56
1645355400000|2022-02-20 11:10:00|19.81|19.61|19.77|19.57|19.81|19.61|19.75|19.55|71
1645355700000|2022-02-20 11:15:00|19.76|19.56|19.79|19.59|19.79|19.59|19.74|19.54|45
1645356000000|2022-02-20 11:20:00|19.78|19.58|19.82|19.62|19.84|19.64|19.78|19.58|37
1645356300000|2022-02-20 11:25:00|19.83|19.63|19.8|19.6|19.84|19.64|19.8|19.6|22
1645356600000|2022-02-20 11:30:00|19.81|19.61|19.81|19.61|19.82|19.62|19.79|19.59|81
1645356900000|2022-02-20 11:35:00|19.8|19.6|19.84|19.64|19.86|19.66|19.8|19.6|31
1645357200000|2022-02-20 11:40:00|19.85|19.65|19.89|19.69|19.91|19.71|19.84|19.64|43
1645357500000|2022-02-20 11:45:00|19.9|19.7|19.97|19.77|19.97|19.77|19.89|19.69|48
1645357800000|2022-02-20 11:50:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|34
1645358100000|2022-02-20 11:55:00|19.96|19.76|19.98|19.78|20.01|19.81|19.96|19.76|45
1645358400000|2022-02-20 12:00:00|19.99|19.79|19.93|19.73|20.01|19.81|19.92|19.72|43
1645358700000|2022-02-20 12:05:00|19.94|19.74|19.93|19.73|19.94|19.74|19.93|19.73|14
1645359000000|2022-02-20 12:10:00|19.96|19.76|20.06|19.86|20.08|19.88|19.95|19.75|75
1645359300000|2022-02-20 12:15:00|20.07|19.87|20.13|19.93|20.15|19.95|20.07|19.87|67
1645359600000|2022-02-20 12:20:00|20.14|19.94|20.06|19.86|20.17|19.97|20.05|19.85|69
1645359900000|2022-02-20 12:25:00|20.05|19.85|19.95|19.75|20.06|19.86|19.94|19.74|75
1645360200000|2022-02-20 12:30:00|19.94|19.74|19.92|19.72|19.99|19.79|19.91|19.71|51
1645360500000|2022-02-20 12:35:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|62
1645360800000|2022-02-20 12:40:00|19.95|19.75|19.98|19.78|20.01|19.81|19.94|19.74|46
1645361100000|2022-02-20 12:45:00|19.99|19.79|19.96|19.76|19.99|19.79|19.95|19.75|20
1645361400000|2022-02-20 12:50:00|19.95|19.75|19.89|19.69|19.95|19.75|19.88|19.68|65
1645361700000|2022-02-20 12:55:00|19.88|19.68|19.83|19.63|19.91|19.71|19.81|19.61|38
1645362000000|2022-02-20 13:00:00|19.84|19.64|19.84|19.64|19.88|19.68|19.78|19.58|69
1645362300000|2022-02-20 13:05:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|70
1645362600000|2022-02-20 13:10:00|19.85|19.65|19.86|19.66|19.88|19.68|19.85|19.65|56
1645362900000|2022-02-20 13:15:00|19.85|19.65|19.88|19.68|19.91|19.71|19.84|19.64|38
1645363200000|2022-02-20 13:20:00|19.89|19.69|19.87|19.67|19.93|19.73|19.87|19.67|41
1645363500000|2022-02-20 13:25:00|19.88|19.68|19.83|19.63|19.88|19.68|19.8|19.6|34
1645363800000|2022-02-20 13:30:00|19.84|19.64|19.79|19.59|19.84|19.64|19.79|19.59|50
1645364100000|2022-02-20 13:35:00|19.8|19.6|19.84|19.64|19.85|19.65|19.79|19.59|49
1645364400000|2022-02-20 13:40:00|19.85|19.65|19.88|19.68|19.9|19.7|19.84|19.64|88
1645364700000|2022-02-20 13:45:00|19.89|19.69|19.86|19.66|19.9|19.7|19.85|19.65|26
1645365000000|2022-02-20 13:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.85|19.65|16
1645365300000|2022-02-20 13:55:00|19.85|19.65|19.84|19.64|19.9|19.7|19.83|19.63|46
1645365600000|2022-02-20 14:00:00|19.83|19.63|19.85|19.65|19.85|19.65|19.81|19.61|67
1645365900000|2022-02-20 14:05:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|80
1645366200000|2022-02-20 14:10:00|19.82|19.62|19.77|19.57|19.82|19.62|19.77|19.57|36
1645366500000|2022-02-20 14:15:00|19.76|19.56|19.55|19.35|19.76|19.56|19.49|19.29|123
1645366800000|2022-02-20 14:20:00|19.54|19.34|19.62|19.42|19.65|19.45|19.49|19.29|136
1645367100000|2022-02-20 14:25:00|19.63|19.43|19.62|19.42|19.68|19.48|19.61|19.41|114
1645367400000|2022-02-20 14:30:00|19.63|19.43|19.61|19.41|19.63|19.43|19.55|19.35|103
1645367700000|2022-02-20 14:35:00|19.62|19.42|19.66|19.46|19.68|19.48|19.61|19.41|61
1645368000000|2022-02-20 14:40:00|19.67|19.47|19.65|19.45|19.67|19.47|19.63|19.43|67
1645368300000|2022-02-20 14:45:00|19.66|19.46|19.61|19.41|19.66|19.46|19.59|19.39|32
1645368600000|2022-02-20 14:50:00|19.62|19.42|19.65|19.45|19.66|19.46|19.59|19.39|69
1645368900000|2022-02-20 14:55:00|19.66|19.46|19.68|19.48|19.69|19.49|19.66|19.46|57
1645369200000|2022-02-20 15:00:00|19.67|19.47|19.69|19.49|19.69|19.49|19.65|19.45|45
1645369500000|2022-02-20 15:05:00|19.7|19.5|19.69|19.49|19.73|19.53|19.67|19.47|58
1645369800000|2022-02-20 15:10:00|19.68|19.48|19.64|19.44|19.68|19.48|19.63|19.43|23
1645370100000|2022-02-20 15:15:00|19.63|19.43|19.62|19.42|19.65|19.45|19.61|19.41|66
1645370400000|2022-02-20 15:20:00|19.63|19.43|19.67|19.47|19.69|19.49|19.62|19.42|31
1645370700000|2022-02-20 15:25:00|19.68|19.48|19.65|19.45|19.68|19.48|19.63|19.43|58
1645371000000|2022-02-20 15:30:00|19.64|19.44|19.67|19.47|19.67|19.47|19.62|19.42|58
1645371300000|2022-02-20 15:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.66|19.46|66
1645371600000|2022-02-20 15:40:00|19.74|19.54|19.72|19.52|19.74|19.54|19.71|19.51|21
1645371900000|2022-02-20 15:45:00|19.71|19.51|19.75|19.55|19.76|19.56|19.7|19.5|45
1645372200000|2022-02-20 15:50:00|19.76|19.56|19.81|19.61|19.81|19.61|19.75|19.55|40
1645372500000|2022-02-20 15:55:00|19.82|19.62|19.75|19.55|19.82|19.62|19.75|19.55|36
1645372800000|2022-02-20 16:00:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|33
1645373100000|2022-02-20 16:05:00|19.75|19.55|19.75|19.55|19.78|19.58|19.74|19.54|45
1645373400000|2022-02-20 16:10:00|19.76|19.56|19.81|19.61|19.81|19.61|19.75|19.55|58
1645373700000|2022-02-20 16:15:00|19.8|19.6|19.82|19.62|19.85|19.65|19.77|19.57|65
1645374000000|2022-02-20 16:20:00|19.83|19.63|19.81|19.61|19.83|19.63|19.79|19.59|49
1645374300000|2022-02-20 16:25:00|19.8|19.6|19.78|19.58|19.82|19.62|19.76|19.56|45
1645374600000|2022-02-20 16:30:00|19.77|19.57|19.68|19.48|19.77|19.57|19.64|19.44|58
1645374900000|2022-02-20 16:35:00|19.69|19.49|19.62|19.42|19.71|19.51|19.62|19.42|52
1645375200000|2022-02-20 16:40:00|19.61|19.41|19.6|19.4|19.64|19.44|19.58|19.38|60
1645375500000|2022-02-20 16:45:00|19.61|19.41|19.66|19.46|19.67|19.47|19.6|19.4|56
1645375800000|2022-02-20 16:50:00|19.65|19.45|19.65|19.45|19.67|19.47|19.64|19.44|27
1645376100000|2022-02-20 16:55:00|19.66|19.46|19.65|19.45|19.69|19.49|19.65|19.45|48
1645376400000|2022-02-20 17:00:00|19.66|19.46|19.67|19.47|19.67|19.47|19.63|19.43|32
1645376700000|2022-02-20 17:05:00|19.68|19.48|19.72|19.52|19.73|19.53|19.68|19.48|47
1645377000000|2022-02-20 17:10:00|19.73|19.53|19.74|19.54|19.74|19.54|19.73|19.53|16
1645377300000|2022-02-20 17:15:00|19.73|19.53|19.76|19.56|19.8|19.6|19.73|19.53|34
1645377600000|2022-02-20 17:20:00|19.75|19.55|19.68|19.48|19.76|19.56|19.65|19.45|48
1645377900000|2022-02-20 17:25:00|19.67|19.47|19.64|19.44|19.68|19.48|19.64|19.44|40
1645378200000|2022-02-20 17:30:00|19.65|19.45|19.64|19.44|19.66|19.46|19.63|19.43|52
1645378500000|2022-02-20 17:35:00|19.65|19.45|19.62|19.42|19.65|19.45|19.62|19.42|22
1645378800000|2022-02-20 17:40:00|19.61|19.41|19.62|19.42|19.64|19.44|19.61|19.41|32
1645379100000|2022-02-20 17:45:00|19.63|19.43|19.65|19.45|19.65|19.45|19.62|19.42|11
1645379400000|2022-02-20 17:50:00|19.64|19.44|19.63|19.43|19.64|19.44|19.6|19.4|34
1645379700000|2022-02-20 17:55:00|19.64|19.44|19.61|19.41|19.66|19.46|19.6|19.4|36
1645380000000|2022-02-20 18:00:00|19.6|19.4|19.58|19.38|19.61|19.41|19.57|19.37|43
1645380300000|2022-02-20 18:05:00|19.59|19.39|19.59|19.39|19.59|19.39|19.57|19.37|35
1645380600000|2022-02-20 18:10:00|19.6|19.4|19.67|19.47|19.68|19.48|19.57|19.37|67
1645380900000|2022-02-20 18:15:00|19.66|19.46|19.69|19.49|19.7|19.5|19.64|19.44|40
1645381200000|2022-02-20 18:20:00|19.7|19.5|19.63|19.43|19.7|19.5|19.61|19.41|38
1645381500000|2022-02-20 18:25:00|19.62|19.42|19.65|19.45|19.65|19.45|19.62|19.42|28
1645381800000|2022-02-20 18:30:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|55
1645382100000|2022-02-20 18:35:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|19
1645382400000|2022-02-20 18:40:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|29
1645382700000|2022-02-20 18:45:00|19.71|19.51|19.78|19.58|19.78|19.58|19.71|19.51|42
1645383000000|2022-02-20 18:50:00|19.77|19.57|19.76|19.56|19.77|19.57|19.74|19.54|30
1645383300000|2022-02-20 18:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.75|19.55|40
1645383600000|2022-02-20 19:00:00|19.77|19.57|19.75|19.55|19.77|19.57|19.73|19.53|29
1645383900000|2022-02-20 19:05:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|8
1645384200000|2022-02-20 19:10:00|19.76|19.56|19.73|19.53|19.77|19.57|19.72|19.52|50
1645384500000|2022-02-20 19:15:00|19.72|19.52|19.69|19.49|19.73|19.53|19.69|19.49|26
1645384800000|2022-02-20 19:20:00|19.68|19.48|19.71|19.51|19.73|19.53|19.67|19.47|18
1645385100000|2022-02-20 19:25:00|19.7|19.5|19.71|19.51|19.74|19.54|19.68|19.48|38
1645385400000|2022-02-20 19:30:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|27
1645385700000|2022-02-20 19:35:00|19.69|19.49|19.68|19.48|19.71|19.51|19.67|19.47|12
1645386000000|2022-02-20 19:40:00|19.69|19.49|19.67|19.47|19.69|19.49|19.67|19.47|27
1645386300000|2022-02-20 19:45:00|19.68|19.48|19.7|19.5|19.7|19.5|19.68|19.48|5
1645386600000|2022-02-20 19:50:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|16
1645386900000|2022-02-20 19:55:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|8
1645387200000|2022-02-20 20:00:00|19.67|19.47|19.64|19.44|19.67|19.47|19.62|19.42|34
1645387500000|2022-02-20 20:05:00|19.65|19.45|19.61|19.41|19.65|19.45|19.6|19.4|47
1645387800000|2022-02-20 20:10:00|19.6|19.4|19.63|19.43|19.63|19.43|19.59|19.39|16
1645388100000|2022-02-20 20:15:00|19.62|19.42|19.61|19.41|19.62|19.42|19.6|19.4|4
1645388400000|2022-02-20 20:20:00|19.62|19.42|19.58|19.38|19.64|19.44|19.58|19.38|21
1645388700000|2022-02-20 20:25:00|19.59|19.39|19.58|19.38|19.61|19.41|19.58|19.38|22
1645389000000|2022-02-20 20:30:00|19.68|19.28|19.69|19.29|19.69|19.29|19.65|19.25|50
1645389300000|2022-02-20 20:35:00|19.7|19.3|19.69|19.29|19.7|19.3|19.69|19.29|22
1645389600000|2022-02-20 20:40:00|19.7|19.3|19.72|19.32|19.73|19.33|19.69|19.29|11
1645389900000|2022-02-20 20:45:00|19.73|19.33|19.72|19.32|19.73|19.33|19.71|19.31|34
1645390200000|2022-02-20 20:50:00|19.71|19.31|19.69|19.29|19.72|19.32|19.69|19.29|9
1645390500000|2022-02-20 20:55:00|19.68|19.28|19.68|19.28|19.69|19.29|19.68|19.28|19
1645390800000|2022-02-20 21:00:00|19.69|19.29|19.68|19.28|19.72|19.32|19.68|19.28|20
1645391100000|2022-02-20 21:05:00|19.67|19.27|19.6|19.2|19.67|19.27|19.6|19.2|44
1645391400000|2022-02-20 21:10:00|19.59|19.19|19.6|19.2|19.6|19.2|19.58|19.18|10
1645391700000|2022-02-20 21:15:00|19.61|19.21|19.59|19.19|19.61|19.21|19.58|19.18|27
1645392000000|2022-02-20 21:20:00|19.6|19.2|19.58|19.18|19.62|19.22|19.56|19.16|59
1645392300000|2022-02-20 21:25:00|19.59|19.19|19.55|19.15|19.6|19.2|19.53|19.13|101
1645392600000|2022-02-20 21:30:00|19.56|19.16|19.64|19.24|19.64|19.24|19.55|19.15|63
1645392900000|2022-02-20 21:35:00|19.63|19.23|19.6|19.2|19.63|19.23|19.57|19.17|26
1645393200000|2022-02-20 21:40:00|19.59|19.19|19.59|19.19|19.6|19.2|19.55|19.15|67
1645393500000|2022-02-20 21:45:00|19.58|19.18|19.64|19.24|19.65|19.25|19.58|19.18|65
1645393800000|2022-02-20 21:50:00|19.65|19.25|19.62|19.22|19.65|19.25|19.62|19.22|50
1645394100000|2022-02-20 21:55:00|19.63|19.23|19.65|19.25|19.67|19.27|19.62|19.22|29
1645394400000|2022-02-20 22:00:00|19.64|19.24|19.55|19.35|19.68|19.38|19.54|19.24|77
1645394700000|2022-02-20 22:05:00|19.54|19.34|19.59|19.39|19.59|19.39|19.54|19.34|72
1645395000000|2022-02-20 22:10:00|19.6|19.4|19.56|19.36|19.6|19.4|19.54|19.34|49
1645395300000|2022-02-20 22:15:00|19.55|19.35|19.59|19.39|19.6|19.4|19.55|19.35|59
1645395600000|2022-02-20 22:20:00|19.58|19.38|19.55|19.35|19.58|19.38|19.53|19.33|44
1645395900000|2022-02-20 22:25:00|19.56|19.36|19.57|19.37|19.57|19.37|19.55|19.35|16
1645396200000|2022-02-20 22:30:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|36
1645396500000|2022-02-20 22:35:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|51
1645396800000|2022-02-20 22:40:00|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|64
1645397100000|2022-02-20 22:45:00|19.59|19.39|19.63|19.43|19.63|19.43|19.58|19.38|45
1645397400000|2022-02-20 22:50:00|19.64|19.44|19.79|19.59|19.8|19.6|19.63|19.43|130
1645397700000|2022-02-20 22:55:00|19.8|19.6|19.86|19.66|19.86|19.66|19.79|19.59|91
1645398000000|2022-02-20 23:00:00|19.85|19.65|19.77|19.57|19.91|19.71|19.77|19.57|217
1645398300000|2022-02-20 23:05:00|19.76|19.56|19.82|19.62|19.83|19.63|19.76|19.56|98
1645398600000|2022-02-20 23:10:00|19.81|19.61|19.79|19.59|19.84|19.64|19.76|19.56|90
1645398900000|2022-02-20 23:15:00|19.78|19.58|19.74|19.54|19.78|19.58|19.68|19.48|128
1645399200000|2022-02-20 23:20:00|19.73|19.53|19.66|19.46|19.73|19.53|19.64|19.44|90
1645399500000|2022-02-20 23:25:00|19.65|19.45|19.69|19.49|19.71|19.51|19.65|19.45|39
1645399800000|2022-02-20 23:30:00|19.68|19.48|19.75|19.55|19.76|19.56|19.66|19.46|70
1645400100000|2022-02-20 23:35:00|19.74|19.54|19.76|19.56|19.77|19.57|19.71|19.51|67
1645400400000|2022-02-20 23:40:00|19.75|19.55|19.7|19.5|19.75|19.55|19.69|19.49|38
1645400700000|2022-02-20 23:45:00|19.69|19.49|19.58|19.38|19.69|19.49|19.58|19.38|86
1645401000000|2022-02-20 23:50:00|19.59|19.39|19.55|19.35|19.61|19.41|19.55|19.35|53
1645401300000|2022-02-20 23:55:00|19.54|19.34|19.56|19.36|19.59|19.39|19.51|19.31|77
1645401600000|2022-02-21 00:00:00|19.57|19.37|19.41|19.21|19.58|19.38|19.38|19.18|106
1645401900000|2022-02-21 00:05:00|19.4|19.2|19.47|19.27|19.48|19.28|19.39|19.19|118
1645402200000|2022-02-21 00:10:00|19.46|19.26|19.54|19.34|19.54|19.34|19.46|19.26|99
1645402500000|2022-02-21 00:15:00|19.53|19.33|19.52|19.32|19.56|19.36|19.51|19.31|118
1645402800000|2022-02-21 00:20:00|19.51|19.31|19.42|19.22|19.51|19.31|19.42|19.22|80
1645403100000|2022-02-21 00:25:00|19.41|19.21|19.47|19.27|19.48|19.28|19.41|19.21|79
1645403400000|2022-02-21 00:30:00|19.46|19.26|19.52|19.32|19.53|19.33|19.45|19.25|99
1645403700000|2022-02-21 00:35:00|19.53|19.33|19.57|19.37|19.58|19.38|19.52|19.32|79
1645404000000|2022-02-21 00:40:00|19.58|19.38|19.61|19.41|19.62|19.42|19.57|19.37|34
1645404300000|2022-02-21 00:45:00|19.6|19.4|19.57|19.37|19.61|19.41|19.56|19.36|50
1645404600000|2022-02-21 00:50:00|19.58|19.38|19.69|19.49|19.69|19.49|19.58|19.38|120
1645404900000|2022-02-21 00:55:00|19.7|19.5|19.83|19.63|19.84|19.64|19.69|19.49|122
1645405200000|2022-02-21 01:00:00|19.84|19.64|19.81|19.61|19.84|19.64|19.78|19.58|82
1645405500000|2022-02-21 01:05:00|19.82|19.62|19.88|19.68|19.91|19.71|19.81|19.61|73
1645405800000|2022-02-21 01:10:00|19.87|19.67|19.89|19.69|19.91|19.71|19.85|19.65|87
1645406100000|2022-02-21 01:15:00|19.88|19.68|19.91|19.71|19.91|19.71|19.85|19.65|72
1645406400000|2022-02-21 01:20:00|19.9|19.7|19.85|19.65|19.9|19.7|19.84|19.64|74
1645406700000|2022-02-21 01:25:00|19.84|19.64|19.86|19.66|19.88|19.68|19.83|19.63|53
1645407000000|2022-02-21 01:30:00|19.87|19.67|19.97|19.77|19.99|19.79|19.87|19.67|43
1645407300000|2022-02-21 01:35:00|19.98|19.78|20.04|19.84|20.04|19.84|19.97|19.77|47
1645407600000|2022-02-21 01:40:00|20.03|19.83|19.99|19.79|20.04|19.84|19.98|19.78|87
1645407900000|2022-02-21 01:45:00|20|19.8|20.01|19.81|20.02|19.82|19.98|19.78|52
1645408200000|2022-02-21 01:50:00|20|19.8|20.01|19.81|20.03|19.83|19.99|19.79|40
1645408500000|2022-02-21 01:55:00|20.02|19.82|19.94|19.74|20.02|19.82|19.93|19.73|51
1645408800000|2022-02-21 02:00:00|19.95|19.75|20.03|19.83|20.04|19.84|19.95|19.75|89
1645409100000|2022-02-21 02:05:00|20.02|19.82|20|19.8|20.02|19.82|19.98|19.78|59
1645409400000|2022-02-21 02:10:00|19.99|19.79|20|19.8|20.02|19.82|19.98|19.78|28
1645409700000|2022-02-21 02:15:00|20.01|19.81|20.02|19.82|20.03|19.83|19.99|19.79|58
1645410000000|2022-02-21 02:20:00|20.01|19.81|19.95|19.75|20.02|19.82|19.95|19.75|53
1645410300000|2022-02-21 02:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.94|19.74|39
1645410600000|2022-02-21 02:30:00|19.95|19.75|19.97|19.77|19.99|19.79|19.95|19.75|57
1645410900000|2022-02-21 02:35:00|19.98|19.78|19.98|19.78|20.01|19.81|19.97|19.77|41
1645411200000|2022-02-21 02:40:00|19.97|19.77|19.98|19.78|19.99|19.79|19.97|19.77|22
1645411500000|2022-02-21 02:45:00|19.99|19.79|20.02|19.82|20.03|19.83|19.99|19.79|42
1645411800000|2022-02-21 02:50:00|20.01|19.81|20|19.8|20.03|19.83|19.99|19.79|38
1645412100000|2022-02-21 02:55:00|20.01|19.81|19.99|19.79|20.02|19.82|19.98|19.78|55
1645412400000|2022-02-21 03:00:00|19.98|19.78|19.98|19.78|19.99|19.79|19.96|19.76|35
1645412700000|2022-02-21 03:05:00|19.97|19.77|19.99|19.79|20.01|19.81|19.97|19.77|45
1645413000000|2022-02-21 03:10:00|19.98|19.78|20|19.8|20|19.8|19.96|19.76|89
1645413300000|2022-02-21 03:15:00|19.99|19.79|19.97|19.77|20.01|19.81|19.97|19.77|49
1645413600000|2022-02-21 03:20:00|19.96|19.76|19.98|19.78|20.02|19.82|19.96|19.76|55
1645413900000|2022-02-21 03:25:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|40
1645414200000|2022-02-21 03:30:00|19.95|19.75|19.88|19.68|19.96|19.76|19.87|19.67|86
1645414500000|2022-02-21 03:35:00|19.87|19.67|19.92|19.72|19.92|19.72|19.87|19.67|101
1645414800000|2022-02-21 03:40:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|88
1645415100000|2022-02-21 03:45:00|19.91|19.71|19.91|19.71|19.93|19.73|19.9|19.7|71
1645415400000|2022-02-21 03:50:00|19.9|19.7|19.91|19.71|19.92|19.72|19.88|19.68|80
1645415700000|2022-02-21 03:55:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|46
1645416000000|2022-02-21 04:00:00|19.9|19.7|19.93|19.73|19.94|19.74|19.9|19.7|79
1645416300000|2022-02-21 04:05:00|19.92|19.72|19.93|19.73|19.96|19.76|19.92|19.72|40
1645416600000|2022-02-21 04:10:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|27
1645416900000|2022-02-21 04:15:00|19.95|19.75|19.96|19.76|19.98|19.78|19.94|19.74|36
1645417200000|2022-02-21 04:20:00|19.95|19.75|19.95|19.75|19.96|19.76|19.95|19.75|7
1645417500000|2022-02-21 04:25:00|19.94|19.74|19.93|19.73|19.95|19.75|19.92|19.72|24
1645417800000|2022-02-21 04:30:00|19.94|19.74|19.98|19.78|19.99|19.79|19.93|19.73|43
1645418100000|2022-02-21 04:35:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|48
1645418400000|2022-02-21 04:40:00|19.97|19.77|19.97|19.77|19.97|19.77|19.94|19.74|75
1645418700000|2022-02-21 04:45:00|19.96|19.76|20.04|19.84|20.05|19.85|19.96|19.76|39
1645419000000|2022-02-21 04:50:00|20.05|19.85|20.18|19.98|20.18|19.98|20.04|19.84|91
1645419300000|2022-02-21 04:55:00|20.17|19.97|20.18|19.98|20.2|20|20.15|19.95|66
1645419600000|2022-02-21 05:00:00|20.19|19.99|19.89|19.69|20.19|19.99|19.89|19.69|81
1645419900000|2022-02-21 05:05:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|10
1645420200000|2022-02-21 05:10:00|19.88|19.68|19.89|19.69|19.91|19.71|19.88|19.68|18
1645420500000|2022-02-21 05:15:00|19.9|19.7|19.87|19.67|19.9|19.7|19.85|19.65|34
1645420800000|2022-02-21 05:20:00|19.88|19.68|19.87|19.67|19.89|19.69|19.87|19.67|8
1645421100000|2022-02-21 05:25:00|19.88|19.68|19.95|19.75|19.95|19.75|19.88|19.68|46
1645421400000|2022-02-21 05:30:00|19.94|19.74|19.93|19.73|19.98|19.78|19.93|19.73|26
1645421700000|2022-02-21 05:35:00|19.94|19.74|19.95|19.75|19.96|19.76|19.93|19.73|32
1645422000000|2022-02-21 05:40:00|19.94|19.74|19.95|19.75|19.96|19.76|19.93|19.73|12
1645422300000|2022-02-21 05:45:00|19.96|19.76|19.9|19.7|19.96|19.76|19.9|19.7|31
1645422600000|2022-02-21 05:50:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|30
1645422900000|2022-02-21 05:55:00|19.91|19.71|19.89|19.69|19.92|19.72|19.87|19.67|33
1645423200000|2022-02-21 06:00:00|19.9|19.7|19.82|19.62|19.9|19.7|19.81|19.61|50
1645423500000|2022-02-21 06:05:00|19.83|19.63|19.81|19.61|19.83|19.63|19.81|19.61|17
1645423800000|2022-02-21 06:10:00|19.82|19.62|19.81|19.61|19.85|19.65|19.81|19.61|40
1645424100000|2022-02-21 06:15:00|19.82|19.62|19.84|19.64|19.85|19.65|19.82|19.62|33
1645424400000|2022-02-21 06:20:00|19.83|19.63|19.86|19.66|19.87|19.67|19.83|19.63|16
1645424700000|2022-02-21 06:25:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|33
1645425000000|2022-02-21 06:30:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|37
1645425300000|2022-02-21 06:35:00|19.91|19.71|19.92|19.72|19.93|19.73|19.89|19.69|26
1645425600000|2022-02-21 06:40:00|19.93|19.73|19.92|19.72|19.93|19.73|19.9|19.7|32
1645425900000|2022-02-21 06:45:00|19.93|19.73|19.9|19.7|19.93|19.73|19.89|19.69|20
1645426200000|2022-02-21 06:50:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|9
1645426500000|2022-02-21 06:55:00|19.92|19.72|19.96|19.76|19.96|19.76|19.9|19.7|41
1645426800000|2022-02-21 07:00:00|19.95|19.75|19.91|19.71|19.97|19.77|19.91|19.71|41
1645427100000|2022-02-21 07:05:00|19.9|19.7|19.9|19.7|19.93|19.73|19.89|19.69|99
1645427400000|2022-02-21 07:10:00|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1645427700000|2022-02-21 07:15:00|19.93|19.73|19.94|19.74|19.95|19.75|19.91|19.71|44
1645428000000|2022-02-21 07:20:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|38
1645428300000|2022-02-21 07:25:00|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|53
1645428600000|2022-02-21 07:30:00|20|19.8|20.03|19.83|20.07|19.87|20|19.8|74
1645428900000|2022-02-21 07:35:00|20.02|19.82|20.01|19.81|20.05|19.85|20.01|19.81|44
1645429200000|2022-02-21 07:40:00|20|19.8|20.03|19.83|20.03|19.83|20|19.8|52
1645429500000|2022-02-21 07:45:00|20.02|19.82|20.07|19.87|20.09|19.89|20.02|19.82|78
1645429800000|2022-02-21 07:50:00|20.08|19.88|20.06|19.86|20.08|19.88|20.05|19.85|55
1645430100000|2022-02-21 07:55:00|20.07|19.87|20.09|19.89|20.11|19.91|20.07|19.87|55
1645430400000|2022-02-21 08:00:00|20.08|19.88|20.13|19.93|20.13|19.93|20.08|19.88|46
1645430700000|2022-02-21 08:05:00|20.14|19.94|20.13|19.93|20.16|19.96|20.12|19.92|50
1645431000000|2022-02-21 08:10:00|20.14|19.94|20.13|19.93|20.14|19.94|20.12|19.92|48
1645431300000|2022-02-21 08:15:00|20.14|19.94|20.08|19.88|20.14|19.94|20.07|19.87|69
1645431600000|2022-02-21 08:20:00|20.09|19.89|20.03|19.83|20.09|19.89|20.03|19.83|47
1645431900000|2022-02-21 08:25:00|20.04|19.84|20.04|19.84|20.05|19.85|20.02|19.82|21
1645432200000|2022-02-21 08:30:00|20.03|19.83|20.04|19.84|20.06|19.86|20.03|19.83|30
1645432500000|2022-02-21 08:35:00|20.05|19.85|19.99|19.79|20.05|19.85|19.95|19.75|95
1645432800000|2022-02-21 08:40:00|19.98|19.78|19.96|19.76|19.99|19.79|19.96|19.76|23
1645433100000|2022-02-21 08:45:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|74
1645433400000|2022-02-21 08:50:00|19.99|19.79|19.99|19.79|20.01|19.81|19.99|19.79|21
1645433700000|2022-02-21 08:55:00|19.98|19.78|19.95|19.75|19.99|19.79|19.93|19.73|44
1645434000000|2022-02-21 09:00:00|19.94|19.74|19.89|19.69|19.95|19.75|19.89|19.69|44
1645434300000|2022-02-21 09:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.84|19.64|42
1645434600000|2022-02-21 09:10:00|19.88|19.68|19.92|19.72|19.93|19.73|19.86|19.66|56
1645434900000|2022-02-21 09:15:00|19.93|19.73|19.92|19.72|19.94|19.74|19.91|19.71|44
1645435200000|2022-02-21 09:20:00|19.91|19.71|19.93|19.73|19.93|19.73|19.9|19.7|31
1645435500000|2022-02-21 09:25:00|19.92|19.72|19.96|19.76|19.98|19.78|19.92|19.72|37
1645435800000|2022-02-21 09:30:00|19.97|19.77|19.99|19.79|19.99|19.79|19.95|19.75|23
1645436100000|2022-02-21 09:35:00|20|19.8|20.02|19.82|20.02|19.82|19.99|19.79|23
1645436400000|2022-02-21 09:40:00|20.01|19.81|20.15|19.95|20.16|19.96|19.99|19.79|45
1645436700000|2022-02-21 09:45:00|20.14|19.94|20.1|19.9|20.15|19.95|20.1|19.9|49
1645437000000|2022-02-21 09:50:00|20.11|19.91|20.07|19.87|20.11|19.91|20.06|19.86|23
1645437300000|2022-02-21 09:55:00|20.06|19.86|19.79|19.59|20.07|19.87|19.73|19.53|116
1645437600000|2022-02-21 10:00:00|19.78|19.58|19.81|19.61|19.81|19.61|19.75|19.55|54
1645437900000|2022-02-21 10:05:00|19.8|19.6|19.82|19.62|19.83|19.63|19.78|19.58|53
1645438200000|2022-02-21 10:10:00|19.83|19.63|19.78|19.58|19.83|19.63|19.77|19.57|32
1645438500000|2022-02-21 10:15:00|19.77|19.57|19.76|19.56|19.79|19.59|19.74|19.54|74
1645438800000|2022-02-21 10:20:00|19.77|19.57|19.63|19.43|19.79|19.59|19.61|19.41|133
1645439100000|2022-02-21 10:25:00|19.64|19.44|19.65|19.45|19.7|19.5|19.61|19.41|60
1645439400000|2022-02-21 10:30:00|19.64|19.44|19.61|19.41|19.67|19.47|19.59|19.39|76
1645439700000|2022-02-21 10:35:00|19.6|19.4|19.56|19.36|19.62|19.42|19.55|19.35|93
1645440000000|2022-02-21 10:40:00|19.55|19.35|19.57|19.37|19.6|19.4|19.53|19.33|125
1645440300000|2022-02-21 10:45:00|19.56|19.36|19.6|19.4|19.61|19.41|19.53|19.33|91
1645440600000|2022-02-21 10:50:00|19.61|19.41|19.6|19.4|19.62|19.42|19.57|19.37|110
1645440900000|2022-02-21 10:55:00|19.59|19.39|19.56|19.36|19.61|19.41|19.55|19.35|66
1645441200000|2022-02-21 11:00:00|19.55|19.35|19.6|19.4|19.6|19.4|19.55|19.35|54
1645441500000|2022-02-21 11:05:00|19.59|19.39|19.56|19.36|19.6|19.4|19.56|19.36|52
1645441800000|2022-02-21 11:10:00|19.55|19.35|19.51|19.31|19.56|19.36|19.5|19.3|43
1645442100000|2022-02-21 11:15:00|19.5|19.3|19.53|19.33|19.55|19.35|19.48|19.28|78
1645442400000|2022-02-21 11:20:00|19.54|19.34|19.53|19.33|19.55|19.35|19.52|19.32|54
1645442700000|2022-02-21 11:25:00|19.52|19.32|19.49|19.29|19.53|19.33|19.49|19.29|30
1645443000000|2022-02-21 11:30:00|19.5|19.3|19.49|19.29|19.5|19.3|19.48|19.28|22
1645443300000|2022-02-21 11:35:00|19.48|19.28|19.29|19.09|19.5|19.3|19.28|19.08|197
1645443600000|2022-02-21 11:40:00|19.28|19.08|19.17|18.97|19.29|19.09|19.11|18.91|251
1645443900000|2022-02-21 11:45:00|19.16|18.96|19.03|18.83|19.18|18.98|19.02|18.82|185
1645444200000|2022-02-21 11:50:00|19.02|18.82|19.18|18.98|19.19|18.99|19.01|18.81|142
1645444500000|2022-02-21 11:55:00|19.19|18.99|19.2|19|19.32|19.12|19.17|18.97|130
1645444800000|2022-02-21 12:00:00|19.19|18.99|19.14|18.94|19.2|19|19.09|18.89|147
1645445100000|2022-02-21 12:05:00|19.13|18.93|19.13|18.93|19.25|19.05|19.12|18.92|125
1645445400000|2022-02-21 12:10:00|19.14|18.94|19.11|18.91|19.17|18.97|19.1|18.9|86
1645445700000|2022-02-21 12:15:00|19.1|18.9|19.04|18.84|19.13|18.93|19.03|18.83|83
1645446000000|2022-02-21 12:20:00|19.03|18.83|19.11|18.91|19.11|18.91|19.02|18.82|97
1645446300000|2022-02-21 12:25:00|19.1|18.9|19.2|19|19.23|19.03|19.1|18.9|87
1645446600000|2022-02-21 12:30:00|19.21|19.01|19.17|18.97|19.21|19.01|19.15|18.95|95
1645446900000|2022-02-21 12:35:00|19.16|18.96|19.17|18.97|19.18|18.98|19.14|18.94|48
1645447200000|2022-02-21 12:40:00|19.16|18.96|19.16|18.96|19.19|18.99|19.11|18.91|111
1645447500000|2022-02-21 12:45:00|19.17|18.97|19.06|18.86|19.18|18.98|19.06|18.86|132
1645447800000|2022-02-21 12:50:00|19.07|18.87|19.05|18.85|19.09|18.89|19.04|18.84|93
1645448100000|2022-02-21 12:55:00|19.06|18.86|19.08|18.88|19.1|18.9|19.03|18.83|115
1645448400000|2022-02-21 13:00:00|19.09|18.89|19.03|18.83|19.1|18.9|19.02|18.82|69
1645448700000|2022-02-21 13:05:00|19.04|18.84|18.92|18.72|19.05|18.85|18.91|18.71|83
1645449000000|2022-02-21 13:10:00|18.91|18.71|19.02|18.82|19.03|18.83|18.85|18.65|235
1645449300000|2022-02-21 13:15:00|19.03|18.83|18.95|18.75|19.07|18.87|18.93|18.73|163
1645449600000|2022-02-21 13:20:00|18.94|18.74|18.92|18.72|18.97|18.77|18.86|18.66|115
1645449900000|2022-02-21 13:25:00|18.93|18.73|18.89|18.69|18.93|18.73|18.87|18.67|100
1645450200000|2022-02-21 13:30:00|18.88|18.68|18.89|18.69|18.9|18.7|18.85|18.65|50
1645450500000|2022-02-21 13:35:00|18.88|18.68|18.9|18.7|18.92|18.72|18.88|18.68|63
1645450800000|2022-02-21 13:40:00|18.89|18.69|18.91|18.71|18.93|18.73|18.89|18.69|35
1645451100000|2022-02-21 13:45:00|18.92|18.72|18.93|18.73|18.95|18.75|18.92|18.72|34
1645451400000|2022-02-21 13:50:00|18.94|18.74|18.9|18.7|18.94|18.74|18.88|18.68|39
1645451700000|2022-02-21 13:55:00|18.89|18.69|18.98|18.78|18.99|18.79|18.89|18.69|143
1645452000000|2022-02-21 14:00:00|18.97|18.77|19|18.8|19|18.8|18.89|18.69|90
1645452300000|2022-02-21 14:05:00|19.01|18.81|19.06|18.86|19.06|18.86|18.99|18.79|66
1645452600000|2022-02-21 14:10:00|19.05|18.85|19.08|18.88|19.1|18.9|19.04|18.84|94
1645452900000|2022-02-21 14:15:00|19.07|18.87|19.36|19.16|19.4|19.2|19.07|18.87|186
1645453200000|2022-02-21 14:20:00|19.37|19.17|19.41|19.21|19.47|19.27|19.35|19.15|242
1645453500000|2022-02-21 14:25:00|19.4|19.2|19.37|19.17|19.48|19.28|19.35|19.15|180
1645453800000|2022-02-21 14:30:00|19.36|19.16|19.37|19.17|19.39|19.19|19.27|19.07|118
1645454100000|2022-02-21 14:35:00|19.36|19.16|19.4|19.2|19.42|19.22|19.34|19.14|85
1645454400000|2022-02-21 14:40:00|19.41|19.21|19.4|19.2|19.45|19.25|19.39|19.19|82
1645454700000|2022-02-21 14:45:00|19.41|19.21|19.46|19.26|19.49|19.29|19.4|19.2|112
1645455000000|2022-02-21 14:50:00|19.45|19.25|19.48|19.28|19.48|19.28|19.41|19.21|112
1645455300000|2022-02-21 14:55:00|19.47|19.27|19.45|19.25|19.5|19.3|19.43|19.23|59
1645455600000|2022-02-21 15:00:00|19.44|19.24|19.52|19.32|19.55|19.35|19.4|19.2|71
1645455900000|2022-02-21 15:05:00|19.51|19.31|19.6|19.4|19.61|19.41|19.49|19.29|94
1645456200000|2022-02-21 15:10:00|19.59|19.39|19.6|19.4|19.64|19.44|19.53|19.33|146
1645456500000|2022-02-21 15:15:00|19.61|19.41|19.63|19.43|19.67|19.47|19.6|19.4|144
1645456800000|2022-02-21 15:20:00|19.62|19.42|19.49|19.29|19.64|19.44|19.46|19.26|183
1645457100000|2022-02-21 15:25:00|19.48|19.28|19.44|19.24|19.49|19.29|19.41|19.21|103
1645457400000|2022-02-21 15:30:00|19.45|19.25|19.46|19.26|19.5|19.3|19.42|19.22|100
1645457700000|2022-02-21 15:35:00|19.47|19.27|19.51|19.31|19.51|19.31|19.42|19.22|81
1645458000000|2022-02-21 15:40:00|19.5|19.3|19.48|19.28|19.51|19.31|19.47|19.27|45
1645458300000|2022-02-21 15:45:00|19.47|19.27|19.41|19.21|19.5|19.3|19.4|19.2|83
1645458600000|2022-02-21 15:50:00|19.4|19.2|19.38|19.18|19.41|19.21|19.36|19.16|65
1645458900000|2022-02-21 15:55:00|19.37|19.17|19.37|19.17|19.39|19.19|19.36|19.16|59
1645459200000|2022-02-21 16:00:00|19.36|19.16|19.47|19.27|19.48|19.28|19.35|19.15|95
1645459500000|2022-02-21 16:05:00|19.46|19.26|19.49|19.29|19.5|19.3|19.44|19.24|54
1645459800000|2022-02-21 16:10:00|19.5|19.3|19.44|19.24|19.5|19.3|19.44|19.24|57
1645460100000|2022-02-21 16:15:00|19.43|19.23|19.52|19.32|19.55|19.35|19.43|19.23|76
1645460400000|2022-02-21 16:20:00|19.53|19.33|19.47|19.27|19.58|19.38|19.46|19.26|71
1645460700000|2022-02-21 16:25:00|19.46|19.26|19.42|19.22|19.47|19.27|19.4|19.2|83
1645461000000|2022-02-21 16:30:00|19.41|19.21|19.44|19.24|19.45|19.25|19.4|19.2|64
1645461300000|2022-02-21 16:35:00|19.43|19.23|19.47|19.27|19.48|19.28|19.41|19.21|65
1645461600000|2022-02-21 16:40:00|19.48|19.28|19.49|19.29|19.49|19.29|19.45|19.25|78
1645461900000|2022-02-21 16:45:00|19.5|19.3|19.47|19.27|19.51|19.31|19.46|19.26|44
1645462200000|2022-02-21 16:50:00|19.48|19.28|19.54|19.34|19.6|19.4|19.47|19.27|64
1645462500000|2022-02-21 16:55:00|19.53|19.33|19.47|19.27|19.54|19.34|19.45|19.25|73
1645462800000|2022-02-21 17:00:00|19.48|19.28|19.44|19.24|19.51|19.31|19.43|19.23|99
1645463100000|2022-02-21 17:05:00|19.43|19.23|19.47|19.27|19.47|19.27|19.43|19.23|39
1645463400000|2022-02-21 17:10:00|19.48|19.28|19.48|19.28|19.5|19.3|19.46|19.26|57
1645463700000|2022-02-21 17:15:00|19.47|19.27|19.49|19.29|19.49|19.29|19.45|19.25|51
1645464000000|2022-02-21 17:20:00|19.48|19.28|19.47|19.27|19.49|19.29|19.43|19.23|52
1645464300000|2022-02-21 17:25:00|19.46|19.26|19.49|19.29|19.51|19.31|19.46|19.26|38
1645464600000|2022-02-21 17:30:00|19.48|19.28|19.47|19.27|19.5|19.3|19.46|19.26|42
1645464900000|2022-02-21 17:35:00|19.46|19.26|19.44|19.24|19.46|19.26|19.42|19.22|41
1645465200000|2022-02-21 17:40:00|19.43|19.23|19.41|19.21|19.44|19.24|19.4|19.2|37
1645465500000|2022-02-21 17:45:00|19.4|19.2|19.4|19.2|19.41|19.21|19.35|19.15|56
1645465800000|2022-02-21 17:50:00|19.41|19.21|19.35|19.15|19.41|19.21|19.34|19.14|68
1645466100000|2022-02-21 17:55:00|19.36|19.16|19.37|19.17|19.4|19.2|19.35|19.15|62
1645466400000|2022-02-21 18:00:00|19.36|19.16|19.28|19.08|19.39|19.19|19.28|19.08|65
1645466700000|2022-02-21 18:05:00|19.27|19.07|19.17|18.97|19.27|19.07|19.17|18.97|233
1645467000000|2022-02-21 18:10:00|19.16|18.96|19.15|18.95|19.21|19.01|19.15|18.95|186
1645467300000|2022-02-21 18:15:00|19.14|18.94|19.02|18.82|19.18|18.98|19.02|18.82|169
1645467600000|2022-02-21 18:20:00|19.03|18.83|19.01|18.81|19.08|18.88|19|18.8|101
1645467900000|2022-02-21 18:25:00|19.02|18.82|18.95|18.75|19.04|18.84|18.9|18.7|120
1645468200000|2022-02-21 18:30:00|18.94|18.74|18.96|18.76|18.98|18.78|18.91|18.71|91
1645468500000|2022-02-21 18:35:00|18.97|18.77|19|18.8|19.02|18.82|18.97|18.77|48
1645468800000|2022-02-21 18:40:00|19.01|18.81|19.04|18.84|19.05|18.85|18.99|18.79|76
1645469100000|2022-02-21 18:45:00|19.03|18.83|19.29|19.09|19.37|19.17|19.02|18.82|151
1645469400000|2022-02-21 18:50:00|19.28|19.08|19.14|18.94|19.34|19.14|19.09|18.89|138
1645469700000|2022-02-21 18:55:00|19.13|18.93|19.04|18.84|19.14|18.94|19.01|18.81|114
1645470000000|2022-02-21 19:00:00|19.03|18.83|19.06|18.86|19.14|18.94|18.99|18.79|156
1645470300000|2022-02-21 19:05:00|19.05|18.85|19.09|18.89|19.09|18.89|18.96|18.76|115
1645470600000|2022-02-21 19:10:00|19.1|18.9|19.04|18.84|19.12|18.92|19.01|18.81|97
1645470900000|2022-02-21 19:15:00|19.03|18.83|19.03|18.83|19.05|18.85|18.99|18.79|105
1645471200000|2022-02-21 19:20:00|19.02|18.82|19.04|18.84|19.08|18.88|19|18.8|41
1645471500000|2022-02-21 19:25:00|19.03|18.83|19.04|18.84|19.04|18.84|18.99|18.79|52
1645471800000|2022-02-21 19:30:00|19.05|18.85|19.07|18.87|19.12|18.92|19.05|18.85|73
1645472100000|2022-02-21 19:35:00|19.06|18.86|19.1|18.9|19.15|18.95|18.96|18.76|211
1645472400000|2022-02-21 19:40:00|19.09|18.89|19.07|18.87|19.1|18.9|19.06|18.86|59
1645472700000|2022-02-21 19:45:00|19.08|18.88|19.12|18.92|19.14|18.94|19.04|18.84|99
1645473000000|2022-02-21 19:50:00|19.11|18.91|19.15|18.95|19.16|18.96|19.1|18.9|69
1645473300000|2022-02-21 19:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.12|18.92|70
1645473600000|2022-02-21 20:00:00|19.14|18.94|19.18|18.98|19.2|19|19.09|18.89|101
1645473900000|2022-02-21 20:05:00|19.19|18.99|19.13|18.93|19.19|18.99|19.11|18.91|45
1645474200000|2022-02-21 20:10:00|19.14|18.94|19.11|18.91|19.14|18.94|19.08|18.88|50
1645474500000|2022-02-21 20:15:00|19.12|18.92|19.09|18.89|19.12|18.92|19.08|18.88|54
1645474800000|2022-02-21 20:20:00|19.1|18.9|19.02|18.82|19.11|18.91|18.99|18.79|95
1645475100000|2022-02-21 20:25:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|55
1645475400000|2022-02-21 20:30:00|19.02|18.82|19|18.8|19.05|18.85|18.98|18.78|57
1645475700000|2022-02-21 20:35:00|18.99|18.79|19.01|18.81|19.03|18.83|18.99|18.79|59
1645476000000|2022-02-21 20:40:00|19|18.8|19.08|18.88|19.08|18.88|18.99|18.79|79
1645476300000|2022-02-21 20:45:00|19.09|18.89|19.11|18.91|19.11|18.91|19.06|18.86|63
1645476600000|2022-02-21 20:50:00|19.12|18.92|19.1|18.9|19.13|18.93|19.09|18.89|59
1645476900000|2022-02-21 20:55:00|19.09|18.89|19.1|18.9|19.1|18.9|19.07|18.87|46
1645477200000|2022-02-21 21:00:00|19.09|18.89|19.02|18.82|19.09|18.89|19.01|18.81|34
1645477500000|2022-02-21 21:05:00|19.03|18.83|19.05|18.85|19.06|18.86|19.01|18.81|39
1645477800000|2022-02-21 21:10:00|19.06|18.86|19.14|18.94|19.15|18.95|19.06|18.86|37
1645478100000|2022-02-21 21:15:00|19.15|18.95|19.19|18.99|19.19|18.99|19.14|18.94|31
1645478400000|2022-02-21 21:20:00|19.18|18.98|19.25|19.05|19.26|19.06|19.15|18.95|70
1645478700000|2022-02-21 21:25:00|19.26|19.06|19.19|18.99|19.26|19.06|19.18|18.98|66
1645479000000|2022-02-21 21:30:00|19.2|19|19.12|18.92|19.21|19.01|19.11|18.91|103
1645479300000|2022-02-21 21:35:00|19.13|18.93|19.13|18.93|19.16|18.96|19.1|18.9|69
1645479600000|2022-02-21 21:40:00|19.14|18.94|19.04|18.84|19.15|18.95|19|18.8|89
1645479900000|2022-02-21 21:45:00|19.05|18.85|19.04|18.84|19.06|18.86|19.02|18.82|42
1645480200000|2022-02-21 21:50:00|19.03|18.83|18.7|18.5|19.03|18.83|18.62|18.42|144
1645480500000|2022-02-21 21:55:00|18.69|18.49|18.54|18.34|18.7|18.5|18.51|18.31|185
1645480800000|2022-02-21 22:00:00|18.53|18.33|18.54|18.34|18.54|18.34|18.41|18.21|185
1645481100000|2022-02-21 22:05:00|18.53|18.33|18.62|18.42|18.64|18.44|18.46|18.26|190
1645481400000|2022-02-21 22:10:00|18.61|18.41|18.7|18.5|18.75|18.55|18.61|18.41|171
1645481700000|2022-02-21 22:15:00|18.71|18.51|18.71|18.51|18.77|18.57|18.64|18.44|89
1645482000000|2022-02-21 22:20:00|18.7|18.5|18.6|18.4|18.71|18.51|18.56|18.36|85
1645482300000|2022-02-21 22:25:00|18.61|18.41|18.5|18.3|18.61|18.41|18.49|18.29|63
1645482600000|2022-02-21 22:30:00|18.49|18.29|18.51|18.31|18.54|18.34|18.49|18.29|41
1645482900000|2022-02-21 22:35:00|18.52|18.32|18.53|18.33|18.55|18.35|18.52|18.32|24
1645483200000|2022-02-21 22:40:00|18.54|18.34|18.49|18.29|18.56|18.36|18.49|18.29|56
1645483500000|2022-02-21 22:45:00|18.48|18.28|18.61|18.41|18.64|18.44|18.48|18.28|67
1645483800000|2022-02-21 22:50:00|18.62|18.42|18.6|18.4|18.65|18.45|18.59|18.39|73
1645484100000|2022-02-21 22:55:00|18.59|18.39|18.6|18.4|18.62|18.42|18.58|18.38|54
1645484400000|2022-02-21 23:00:00|18.59|18.39|18.57|18.37|18.64|18.44|18.55|18.35|97
1645484700000|2022-02-21 23:05:00|18.58|18.38|18.56|18.36|18.61|18.41|18.56|18.36|77
1645485000000|2022-02-21 23:10:00|18.55|18.35|18.45|18.25|18.56|18.36|18.41|18.21|73
1645485300000|2022-02-21 23:15:00|18.46|18.26|18.36|18.16|18.48|18.28|18.35|18.15|125
1645485600000|2022-02-21 23:20:00|18.37|18.17|18.22|18.02|18.4|18.2|18.17|17.97|164
1645485900000|2022-02-21 23:25:00|18.21|18.01|18.22|18.02|18.28|18.08|18.19|17.99|118
1645486200000|2022-02-21 23:30:00|18.21|18.01|18.27|18.07|18.3|18.1|18.03|17.83|193
1645486500000|2022-02-21 23:35:00|18.26|18.06|18.18|17.98|18.27|18.07|18.1|17.9|150
1645486800000|2022-02-21 23:40:00|18.19|17.99|18.12|17.92|18.22|18.02|18.07|17.87|177
1645487100000|2022-02-21 23:45:00|18.11|17.91|18.12|17.92|18.17|17.97|18.02|17.82|161
1645487400000|2022-02-21 23:50:00|18.11|17.91|17.9|17.7|18.12|17.92|17.78|17.58|198
1645487700000|2022-02-21 23:55:00|17.89|17.69|17.91|17.71|17.98|17.78|17.88|17.68|128
1645488000000|2022-02-22 00:00:00|17.92|17.72|17.96|17.76|18.01|17.81|17.91|17.71|127
1645488300000|2022-02-22 00:05:00|17.95|17.75|17.91|17.71|17.97|17.77|17.86|17.66|134
1645488600000|2022-02-22 00:10:00|17.92|17.72|18.02|17.82|18.02|17.82|17.91|17.71|122
1645488900000|2022-02-22 00:15:00|18.03|17.83|17.92|17.72|18.07|17.87|17.91|17.71|103
1645489200000|2022-02-22 00:20:00|17.91|17.71|17.95|17.75|17.97|17.77|17.87|17.67|110
1645489500000|2022-02-22 00:25:00|17.94|17.74|17.94|17.74|17.97|17.77|17.91|17.71|61
1645489800000|2022-02-22 00:30:00|17.95|17.75|18.04|17.84|18.05|17.85|17.94|17.74|88
1645490100000|2022-02-22 00:35:00|18.05|17.85|18.04|17.84|18.11|17.91|18.03|17.83|87
1645490400000|2022-02-22 00:40:00|18.05|17.85|18.12|17.92|18.14|17.94|18.05|17.85|102
1645490700000|2022-02-22 00:45:00|18.11|17.91|18.13|17.93|18.15|17.95|18.07|17.87|85
1645491000000|2022-02-22 00:50:00|18.14|17.94|18.01|17.81|18.14|17.94|18|17.8|66
1645491300000|2022-02-22 00:55:00|18.02|17.82|18.06|17.86|18.06|17.86|18|17.8|49
1645491600000|2022-02-22 01:00:00|18.07|17.87|18.07|17.87|18.08|17.88|18.02|17.82|77
1645491900000|2022-02-22 01:05:00|18.06|17.86|18.03|17.83|18.07|17.87|17.96|17.76|78
1645492200000|2022-02-22 01:10:00|18.02|17.82|17.97|17.77|18.02|17.82|17.96|17.76|50
1645492500000|2022-02-22 01:15:00|17.96|17.76|18.01|17.81|18.01|17.81|17.93|17.73|98
1645492800000|2022-02-22 01:20:00|18|17.8|17.89|17.69|18.01|17.81|17.87|17.67|104
1645493100000|2022-02-22 01:25:00|17.88|17.68|17.9|17.7|17.92|17.72|17.88|17.68|97
1645493400000|2022-02-22 01:30:00|17.89|17.69|17.95|17.75|17.95|17.75|17.87|17.67|105
1645493700000|2022-02-22 01:35:00|17.94|17.74|18.07|17.87|18.08|17.88|17.92|17.72|88
1645494000000|2022-02-22 01:40:00|18.08|17.88|18.09|17.89|18.15|17.95|18.06|17.86|128
1645494300000|2022-02-22 01:45:00|18.08|17.88|18.03|17.83|18.09|17.89|17.99|17.79|25
1645494600000|2022-02-22 01:50:00|18.02|17.82|17.95|17.75|18.03|17.83|17.94|17.74|90
1645494900000|2022-02-22 01:55:00|17.94|17.74|18.03|17.83|18.04|17.84|17.93|17.73|56
1645495200000|2022-02-22 02:00:00|18.02|17.82|17.94|17.74|18.03|17.83|17.92|17.72|81
1645495500000|2022-02-22 02:05:00|17.95|17.75|17.95|17.75|17.99|17.79|17.94|17.74|65
1645495800000|2022-02-22 02:10:00|17.94|17.74|17.9|17.7|17.94|17.74|17.86|17.66|105
1645496100000|2022-02-22 02:15:00|17.89|17.69|17.89|17.69|17.97|17.77|17.88|17.68|89
1645496400000|2022-02-22 02:20:00|17.9|17.7|17.88|17.68|17.91|17.71|17.85|17.65|75
1645496700000|2022-02-22 02:25:00|17.89|17.69|17.82|17.62|17.91|17.71|17.82|17.62|90
1645497000000|2022-02-22 02:30:00|17.81|17.61|17.83|17.63|17.85|17.65|17.79|17.59|96
1645497300000|2022-02-22 02:35:00|17.84|17.64|17.9|17.7|17.9|17.7|17.83|17.63|55
1645497600000|2022-02-22 02:40:00|17.89|17.69|17.88|17.68|17.9|17.7|17.85|17.65|58
1645497900000|2022-02-22 02:45:00|17.87|17.67|17.9|17.7|17.93|17.73|17.87|17.67|60
1645498200000|2022-02-22 02:50:00|17.89|17.69|17.88|17.68|17.91|17.71|17.85|17.65|38
1645498500000|2022-02-22 02:55:00|17.89|17.69|17.9|17.7|17.92|17.72|17.84|17.64|60
1645498800000|2022-02-22 03:00:00|17.91|17.71|17.74|17.54|17.91|17.71|17.74|17.54|106
1645499100000|2022-02-22 03:05:00|17.75|17.55|17.57|17.37|17.76|17.56|17.52|17.32|202
1645499400000|2022-02-22 03:10:00|17.56|17.36|17.51|17.31|17.59|17.39|17.49|17.29|142
1645499700000|2022-02-22 03:15:00|17.5|17.3|17.54|17.34|17.55|17.35|17.39|17.19|202
1645500000000|2022-02-22 03:20:00|17.55|17.35|17.62|17.42|17.63|17.43|17.53|17.33|112
1645500300000|2022-02-22 03:25:00|17.61|17.41|17.68|17.48|17.68|17.48|17.57|17.37|106
1645500600000|2022-02-22 03:30:00|17.67|17.47|17.57|17.37|17.67|17.47|17.56|17.36|97
1645500900000|2022-02-22 03:35:00|17.56|17.36|17.59|17.39|17.65|17.45|17.56|17.36|88
1645501200000|2022-02-22 03:40:00|17.58|17.38|17.59|17.39|17.59|17.39|17.52|17.32|64
1645501500000|2022-02-22 03:45:00|17.58|17.38|17.56|17.36|17.59|17.39|17.5|17.3|81
1645501800000|2022-02-22 03:50:00|17.55|17.35|17.57|17.37|17.64|17.44|17.54|17.34|63
1645502100000|2022-02-22 03:55:00|17.56|17.36|17.56|17.36|17.58|17.38|17.49|17.29|73
1645502400000|2022-02-22 04:00:00|17.57|17.37|17.62|17.42|17.62|17.42|17.55|17.35|78
1645502700000|2022-02-22 04:05:00|17.61|17.41|17.65|17.45|17.68|17.48|17.61|17.41|83
1645503000000|2022-02-22 04:10:00|17.66|17.46|17.67|17.47|17.67|17.47|17.61|17.41|58
1645503300000|2022-02-22 04:15:00|17.66|17.46|17.57|17.37|17.67|17.47|17.55|17.35|65
1645503600000|2022-02-22 04:20:00|17.56|17.36|17.53|17.33|17.56|17.36|17.51|17.31|74
1645503900000|2022-02-22 04:25:00|17.54|17.34|17.57|17.37|17.61|17.41|17.53|17.33|56
1645504200000|2022-02-22 04:30:00|17.58|17.38|17.6|17.4|17.6|17.4|17.55|17.35|53
1645504500000|2022-02-22 04:35:00|17.59|17.39|17.58|17.38|17.62|17.42|17.58|17.38|62
1645504800000|2022-02-22 04:40:00|17.59|17.39|17.62|17.42|17.63|17.43|17.58|17.38|26
1645505100000|2022-02-22 04:45:00|17.63|17.43|17.63|17.43|17.66|17.46|17.61|17.41|71
1645505400000|2022-02-22 04:50:00|17.62|17.42|17.56|17.36|17.64|17.44|17.55|17.35|31
1645505700000|2022-02-22 04:55:00|17.55|17.35|17.49|17.29|17.56|17.36|17.48|17.28|37
1645506000000|2022-02-22 05:00:00|17.5|17.3|17.57|17.37|17.57|17.37|17.5|17.3|67
1645506300000|2022-02-22 05:05:00|17.58|17.38|17.56|17.36|17.59|17.39|17.55|17.35|45
1645506600000|2022-02-22 05:10:00|17.55|17.35|17.5|17.3|17.56|17.36|17.49|17.29|48
1645506900000|2022-02-22 05:15:00|17.49|17.29|17.5|17.3|17.52|17.32|17.46|17.26|67
1645507200000|2022-02-22 05:20:00|17.51|17.31|17.57|17.37|17.58|17.38|17.5|17.3|54
1645507500000|2022-02-22 05:25:00|17.56|17.36|17.64|17.44|17.64|17.44|17.56|17.36|59
1645507800000|2022-02-22 05:30:00|17.63|17.43|17.68|17.48|17.69|17.49|17.62|17.42|56
1645508100000|2022-02-22 05:35:00|17.67|17.47|17.74|17.54|17.74|17.54|17.65|17.45|60
1645508400000|2022-02-22 05:40:00|17.73|17.53|17.79|17.59|17.82|17.62|17.7|17.5|62
1645508700000|2022-02-22 05:45:00|17.8|17.6|17.9|17.7|17.9|17.7|17.77|17.57|105
1645509000000|2022-02-22 05:50:00|17.89|17.69|17.81|17.61|17.9|17.7|17.81|17.61|67
1645509300000|2022-02-22 05:55:00|17.8|17.6|17.71|17.51|17.81|17.61|17.69|17.49|128
1645509600000|2022-02-22 06:00:00|17.7|17.5|17.73|17.53|17.77|17.57|17.68|17.48|72
1645509900000|2022-02-22 06:05:00|17.72|17.52|17.77|17.57|17.81|17.61|17.72|17.52|60
1645510200000|2022-02-22 06:10:00|17.78|17.58|17.81|17.61|17.81|17.61|17.75|17.55|36
1645510500000|2022-02-22 06:15:00|17.82|17.62|17.79|17.59|17.84|17.64|17.78|17.58|48
1645510800000|2022-02-22 06:20:00|17.8|17.6|17.84|17.64|17.85|17.65|17.8|17.6|39
1645511100000|2022-02-22 06:25:00|17.85|17.65|17.85|17.65|17.86|17.66|17.79|17.59|39
1645511400000|2022-02-22 06:30:00|17.86|17.66|17.9|17.7|17.9|17.7|17.82|17.62|41
1645511700000|2022-02-22 06:35:00|17.91|17.71|17.92|17.72|17.94|17.74|17.88|17.68|66
1645512000000|2022-02-22 06:40:00|17.93|17.73|17.84|17.64|17.93|17.73|17.82|17.62|60
1645512300000|2022-02-22 06:45:00|17.85|17.65|17.89|17.69|17.9|17.7|17.84|17.64|63
1645512600000|2022-02-22 06:50:00|17.9|17.7|17.84|17.64|17.9|17.7|17.82|17.62|73
1645512900000|2022-02-22 06:55:00|17.85|17.65|17.88|17.68|17.89|17.69|17.83|17.63|50
1645513200000|2022-02-22 07:00:00|17.87|17.67|17.88|17.68|17.9|17.7|17.86|17.66|96
1645513500000|2022-02-22 07:05:00|17.89|17.69|17.88|17.68|17.93|17.73|17.85|17.65|82
1645513800000|2022-02-22 07:10:00|17.89|17.69|17.82|17.62|17.89|17.69|17.81|17.61|52
1645514100000|2022-02-22 07:15:00|17.81|17.61|17.74|17.54|17.81|17.61|17.72|17.52|105
1645514400000|2022-02-22 07:20:00|17.75|17.55|17.82|17.62|17.82|17.62|17.73|17.53|68
1645514700000|2022-02-22 07:25:00|17.83|17.63|17.79|17.59|17.84|17.64|17.75|17.55|77
1645515000000|2022-02-22 07:30:00|17.78|17.58|17.78|17.58|17.81|17.61|17.74|17.54|73
1645515300000|2022-02-22 07:35:00|17.79|17.59|17.77|17.57|17.83|17.63|17.76|17.56|111
1645515600000|2022-02-22 07:40:00|17.78|17.58|17.78|17.58|17.8|17.6|17.77|17.57|59
1645515900000|2022-02-22 07:45:00|17.77|17.57|17.81|17.61|17.83|17.63|17.77|17.57|67
1645516200000|2022-02-22 07:50:00|17.8|17.6|17.84|17.64|17.86|17.66|17.78|17.58|45
1645516500000|2022-02-22 07:55:00|17.85|17.65|17.76|17.56|17.85|17.65|17.76|17.56|85
1645516800000|2022-02-22 08:00:00|17.75|17.55|17.75|17.55|17.77|17.57|17.73|17.53|77
1645517100000|2022-02-22 08:05:00|17.74|17.54|17.81|17.61|17.81|17.61|17.73|17.53|70
1645517400000|2022-02-22 08:10:00|17.82|17.62|17.86|17.66|17.9|17.7|17.81|17.61|87
1645517700000|2022-02-22 08:15:00|17.87|17.67|17.86|17.66|17.88|17.68|17.82|17.62|62
1645518000000|2022-02-22 08:20:00|17.87|17.67|17.93|17.73|17.94|17.74|17.87|17.67|67
1645518300000|2022-02-22 08:25:00|17.92|17.72|17.95|17.75|17.96|17.76|17.92|17.72|48
1645518600000|2022-02-22 08:30:00|17.94|17.74|17.98|17.78|17.99|17.79|17.94|17.74|77
1645518900000|2022-02-22 08:35:00|17.97|17.77|17.98|17.78|17.99|17.79|17.96|17.76|70
1645519200000|2022-02-22 08:40:00|17.97|17.77|17.95|17.75|17.99|17.79|17.91|17.71|91
1645519500000|2022-02-22 08:45:00|17.96|17.76|17.93|17.73|17.96|17.76|17.89|17.69|66
1645519800000|2022-02-22 08:50:00|17.94|17.74|18.07|17.87|18.07|17.87|17.93|17.73|50
1645520100000|2022-02-22 08:55:00|18.06|17.86|18.1|17.9|18.11|17.91|18.06|17.86|47
1645520400000|2022-02-22 09:00:00|18.11|17.91|18.09|17.89|18.12|17.92|18.08|17.88|71
1645520700000|2022-02-22 09:05:00|18.08|17.88|18.13|17.93|18.13|17.93|18.05|17.85|60
1645521000000|2022-02-22 09:10:00|18.14|17.94|18.18|17.98|18.2|18|18.14|17.94|73
1645521300000|2022-02-22 09:15:00|18.17|17.97|18.18|17.98|18.2|18|18.15|17.95|98
1645521600000|2022-02-22 09:20:00|18.17|17.97|18.13|17.93|18.18|17.98|18.1|17.9|71
1645521900000|2022-02-22 09:25:00|18.14|17.94|18.12|17.92|18.14|17.94|18.09|17.89|51
1645522200000|2022-02-22 09:30:00|18.11|17.91|18.21|18.01|18.22|18.02|18.11|17.91|39
1645522500000|2022-02-22 09:35:00|18.22|18.02|18.2|18|18.23|18.03|18.16|17.96|89
1645522800000|2022-02-22 09:40:00|18.21|18.01|18.17|17.97|18.22|18.02|18.16|17.96|83
1645523100000|2022-02-22 09:45:00|18.18|17.98|18.2|18|18.2|18|18.14|17.94|37
1645523400000|2022-02-22 09:50:00|18.19|17.99|18.16|17.96|18.2|18|18.15|17.95|36
1645523700000|2022-02-22 09:55:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|38
1645524000000|2022-02-22 10:00:00|18.13|17.93|18.09|17.89|18.14|17.94|18.06|17.86|37
1645524300000|2022-02-22 10:05:00|18.08|17.88|18.11|17.91|18.13|17.93|18.08|17.88|42
1645524600000|2022-02-22 10:10:00|18.12|17.92|18.18|17.98|18.19|17.99|18.07|17.87|99
1645524900000|2022-02-22 10:15:00|18.19|17.99|18.2|18|18.23|18.03|18.18|17.98|54
1645525200000|2022-02-22 10:20:00|18.19|17.99|18.26|18.06|18.27|18.07|18.17|17.97|84
1645525500000|2022-02-22 10:25:00|18.25|18.05|18.36|18.16|18.38|18.18|18.25|18.05|68
1645525800000|2022-02-22 10:30:00|18.37|18.17|18.3|18.1|18.37|18.17|18.29|18.09|54
1645526100000|2022-02-22 10:35:00|18.31|18.11|18.4|18.2|18.4|18.2|18.29|18.09|58
1645526400000|2022-02-22 10:40:00|18.39|18.19|18.43|18.23|18.46|18.26|18.39|18.19|85
1645526700000|2022-02-22 10:45:00|18.42|18.22|18.43|18.23|18.44|18.24|18.37|18.17|92
1645527000000|2022-02-22 10:50:00|18.42|18.22|18.48|18.28|18.5|18.3|18.42|18.22|95
1645527300000|2022-02-22 10:55:00|18.47|18.27|18.46|18.26|18.52|18.32|18.45|18.25|100
1645527600000|2022-02-22 11:00:00|18.47|18.27|18.51|18.31|18.52|18.32|18.41|18.21|77
1645527900000|2022-02-22 11:05:00|18.5|18.3|18.44|18.24|18.5|18.3|18.43|18.23|89
1645528200000|2022-02-22 11:10:00|18.43|18.23|18.43|18.23|18.45|18.25|18.4|18.2|57
1645528500000|2022-02-22 11:15:00|18.44|18.24|18.45|18.25|18.45|18.25|18.4|18.2|62
1645528800000|2022-02-22 11:20:00|18.46|18.26|18.44|18.24|18.48|18.28|18.42|18.22|61
1645529100000|2022-02-22 11:25:00|18.45|18.25|18.37|18.17|18.45|18.25|18.37|18.17|49
1645529400000|2022-02-22 11:30:00|18.36|18.16|18.36|18.16|18.37|18.17|18.32|18.12|63
1645529700000|2022-02-22 11:35:00|18.35|18.15|18.32|18.12|18.35|18.15|18.3|18.1|52
1645530000000|2022-02-22 11:40:00|18.33|18.13|18.37|18.17|18.37|18.17|18.33|18.13|65
1645530300000|2022-02-22 11:45:00|18.38|18.18|18.4|18.2|18.43|18.23|18.38|18.18|69
1645530600000|2022-02-22 11:50:00|18.39|18.19|18.38|18.18|18.42|18.22|18.37|18.17|46
1645530900000|2022-02-22 11:55:00|18.39|18.19|18.37|18.17|18.4|18.2|18.37|18.17|43
1645531200000|2022-02-22 12:00:00|18.38|18.18|18.33|18.13|18.38|18.18|18.26|18.06|121
1645531500000|2022-02-22 12:05:00|18.32|18.12|18.36|18.16|18.38|18.18|18.32|18.12|61
1645531800000|2022-02-22 12:10:00|18.35|18.15|18.44|18.24|18.44|18.24|18.34|18.14|62
1645532100000|2022-02-22 12:15:00|18.45|18.25|18.49|18.29|18.51|18.31|18.43|18.23|85
1645532400000|2022-02-22 12:20:00|18.48|18.28|18.49|18.29|18.53|18.33|18.47|18.27|62
1645532700000|2022-02-22 12:25:00|18.5|18.3|18.52|18.32|18.53|18.33|18.47|18.27|81
1645533000000|2022-02-22 12:30:00|18.53|18.33|18.52|18.32|18.54|18.34|18.49|18.29|52
1645533300000|2022-02-22 12:35:00|18.51|18.31|18.49|18.29|18.52|18.32|18.44|18.24|99
1645533600000|2022-02-22 12:40:00|18.48|18.28|18.5|18.3|18.52|18.32|18.46|18.26|39
1645533900000|2022-02-22 12:45:00|18.51|18.31|18.47|18.27|18.51|18.31|18.47|18.27|55
1645534200000|2022-02-22 12:50:00|18.48|18.28|18.47|18.27|18.49|18.29|18.46|18.26|56
1645534500000|2022-02-22 12:55:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|40
1645534800000|2022-02-22 13:00:00|18.5|18.3|18.51|18.31|18.51|18.31|18.45|18.25|42
1645535100000|2022-02-22 13:05:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|65
1645535400000|2022-02-22 13:10:00|18.49|18.29|18.46|18.26|18.51|18.31|18.46|18.26|70
1645535700000|2022-02-22 13:15:00|18.47|18.27|18.4|18.2|18.47|18.27|18.4|18.2|42
1645536000000|2022-02-22 13:20:00|18.39|18.19|18.44|18.24|18.45|18.25|18.39|18.19|82
1645536300000|2022-02-22 13:25:00|18.43|18.23|18.42|18.22|18.45|18.25|18.41|18.21|52
1645536600000|2022-02-22 13:30:00|18.43|18.23|18.42|18.22|18.43|18.23|18.4|18.2|56
1645536900000|2022-02-22 13:35:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|50
1645537200000|2022-02-22 13:40:00|18.44|18.24|18.44|18.24|18.44|18.24|18.42|18.22|46
1645537500000|2022-02-22 13:45:00|18.43|18.23|18.46|18.26|18.47|18.27|18.43|18.23|46
1645537800000|2022-02-22 13:50:00|18.47|18.27|18.47|18.27|18.5|18.3|18.44|18.24|78
1645538100000|2022-02-22 13:55:00|18.48|18.28|18.57|18.37|18.61|18.41|18.46|18.26|89
1645538400000|2022-02-22 14:00:00|18.56|18.36|18.57|18.37|18.61|18.41|18.56|18.36|70
1645538700000|2022-02-22 14:05:00|18.56|18.36|18.57|18.37|18.61|18.41|18.54|18.34|82
1645539000000|2022-02-22 14:10:00|18.56|18.36|18.51|18.31|18.59|18.39|18.5|18.3|74
1645539300000|2022-02-22 14:15:00|18.52|18.32|18.54|18.34|18.55|18.35|18.46|18.26|89
1645539600000|2022-02-22 14:20:00|18.53|18.33|18.5|18.3|18.54|18.34|18.48|18.28|54
1645539900000|2022-02-22 14:25:00|18.49|18.29|18.52|18.32|18.55|18.35|18.49|18.29|78
1645540200000|2022-02-22 14:30:00|18.53|18.33|18.45|18.25|18.57|18.37|18.44|18.24|157
1645540500000|2022-02-22 14:35:00|18.46|18.26|18.51|18.31|18.6|18.4|18.44|18.24|181
1645540800000|2022-02-22 14:40:00|18.52|18.32|18.58|18.38|18.59|18.39|18.48|18.28|107
1645541100000|2022-02-22 14:45:00|18.57|18.37|18.62|18.42|18.63|18.43|18.57|18.37|104
1645541400000|2022-02-22 14:50:00|18.61|18.41|18.77|18.57|18.77|18.57|18.59|18.39|131
1645541700000|2022-02-22 14:55:00|18.78|18.58|18.74|18.54|18.79|18.59|18.72|18.52|141
1645542000000|2022-02-22 15:00:00|18.73|18.53|18.73|18.53|18.74|18.54|18.69|18.49|117
1645542300000|2022-02-22 15:05:00|18.72|18.52|18.73|18.53|18.74|18.54|18.66|18.46|94
1645542600000|2022-02-22 15:10:00|18.72|18.52|18.75|18.55|18.76|18.56|18.68|18.48|96
1645542900000|2022-02-22 15:15:00|18.76|18.56|18.74|18.54|18.77|18.57|18.71|18.51|97
1645543200000|2022-02-22 15:20:00|18.73|18.53|18.7|18.5|18.8|18.6|18.7|18.5|94
1645543500000|2022-02-22 15:25:00|18.71|18.51|18.79|18.59|18.8|18.6|18.7|18.5|93
1645543800000|2022-02-22 15:30:00|18.78|18.58|18.77|18.57|18.79|18.59|18.74|18.54|76
1645544100000|2022-02-22 15:35:00|18.78|18.58|18.7|18.5|18.78|18.58|18.7|18.5|75
1645544400000|2022-02-22 15:40:00|18.71|18.51|18.67|18.47|18.72|18.52|18.64|18.44|79
1645544700000|2022-02-22 15:45:00|18.66|18.46|18.67|18.47|18.68|18.48|18.64|18.44|72
1645545000000|2022-02-22 15:50:00|18.66|18.46|18.67|18.47|18.68|18.48|18.64|18.44|62
1645545300000|2022-02-22 15:55:00|18.66|18.46|18.58|18.38|18.66|18.46|18.55|18.35|77
1645545600000|2022-02-22 16:00:00|18.57|18.37|18.57|18.37|18.61|18.41|18.56|18.36|126
1645545900000|2022-02-22 16:05:00|18.56|18.36|18.45|18.25|18.57|18.37|18.45|18.25|100
1645546200000|2022-02-22 16:10:00|18.46|18.26|18.45|18.25|18.49|18.29|18.43|18.23|96
1645546500000|2022-02-22 16:15:00|18.46|18.26|18.38|18.18|18.46|18.26|18.35|18.15|83
1645546800000|2022-02-22 16:20:00|18.37|18.17|18.39|18.19|18.43|18.23|18.34|18.14|78
1645547100000|2022-02-22 16:25:00|18.38|18.18|18.38|18.18|18.42|18.22|18.37|18.17|60
1645547400000|2022-02-22 16:30:00|18.37|18.17|18.38|18.18|18.42|18.22|18.34|18.14|86
1645547700000|2022-02-22 16:35:00|18.37|18.17|18.32|18.12|18.39|18.19|18.31|18.11|74
1645548000000|2022-02-22 16:40:00|18.31|18.11|18.33|18.13|18.36|18.16|18.31|18.11|47
1645548300000|2022-02-22 16:45:00|18.32|18.12|18.38|18.18|18.39|18.19|18.32|18.12|59
1645548600000|2022-02-22 16:50:00|18.39|18.19|18.32|18.12|18.44|18.24|18.32|18.12|78
1645548900000|2022-02-22 16:55:00|18.33|18.13|18.34|18.14|18.36|18.16|18.31|18.11|52
1645549200000|2022-02-22 17:00:00|18.35|18.15|18.36|18.16|18.39|18.19|18.34|18.14|34
1645549500000|2022-02-22 17:05:00|18.37|18.17|18.4|18.2|18.41|18.21|18.36|18.16|62
1645549800000|2022-02-22 17:10:00|18.39|18.19|18.32|18.12|18.39|18.19|18.31|18.11|52
1645550100000|2022-02-22 17:15:00|18.31|18.11|18.25|18.05|18.31|18.11|18.22|18.02|59
1645550400000|2022-02-22 17:20:00|18.24|18.04|18.26|18.06|18.27|18.07|18.22|18.02|45
1645550700000|2022-02-22 17:25:00|18.25|18.05|18.26|18.06|18.3|18.1|18.25|18.05|60
1645551000000|2022-02-22 17:30:00|18.27|18.07|18.29|18.09|18.33|18.13|18.24|18.04|59
1645551300000|2022-02-22 17:35:00|18.3|18.1|18.34|18.14|18.36|18.16|18.3|18.1|61
1645551600000|2022-02-22 17:40:00|18.33|18.13|18.31|18.11|18.35|18.15|18.31|18.11|49
1645551900000|2022-02-22 17:45:00|18.32|18.12|18.27|18.07|18.33|18.13|18.26|18.06|38
1645552200000|2022-02-22 17:50:00|18.28|18.08|18.25|18.05|18.33|18.13|18.25|18.05|66
1645552500000|2022-02-22 17:55:00|18.24|18.04|18.23|18.03|18.25|18.05|18.22|18.02|48
1645552800000|2022-02-22 18:00:00|18.22|18.02|18.2|18|18.23|18.03|18.16|17.96|47
1645553100000|2022-02-22 18:05:00|18.21|18.01|18.21|18.01|18.23|18.03|18.17|17.97|77
1645553400000|2022-02-22 18:10:00|18.2|18|18.23|18.03|18.25|18.05|18.19|17.99|70
1645553700000|2022-02-22 18:15:00|18.22|18.02|18.21|18.01|18.23|18.03|18.17|17.97|88
1645554000000|2022-02-22 18:20:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|33
1645554300000|2022-02-22 18:25:00|18.21|18.01|18.19|17.99|18.22|18.02|18.17|17.97|59
1645554600000|2022-02-22 18:30:00|18.18|17.98|18.23|18.03|18.24|18.04|18.17|17.97|76
1645554900000|2022-02-22 18:35:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|39
1645555200000|2022-02-22 18:40:00|18.25|18.05|18.29|18.09|18.32|18.12|18.25|18.05|97
1645555500000|2022-02-22 18:45:00|18.3|18.1|18.32|18.12|18.33|18.13|18.29|18.09|49
1645555800000|2022-02-22 18:50:00|18.31|18.11|18.28|18.08|18.33|18.13|18.27|18.07|64
1645556100000|2022-02-22 18:55:00|18.29|18.09|18.27|18.07|18.31|18.11|18.27|18.07|61
1645556400000|2022-02-22 19:00:00|18.26|18.06|18.25|18.05|18.28|18.08|18.23|18.03|60
1645556700000|2022-02-22 19:05:00|18.26|18.06|18.26|18.06|18.27|18.07|18.23|18.03|57
1645557000000|2022-02-22 19:10:00|18.27|18.07|18.34|18.14|18.34|18.14|18.27|18.07|88
1645557300000|2022-02-22 19:15:00|18.33|18.13|18.37|18.17|18.4|18.2|18.33|18.13|47
1645557600000|2022-02-22 19:20:00|18.38|18.18|18.31|18.11|18.4|18.2|18.31|18.11|84
1645557900000|2022-02-22 19:25:00|18.32|18.12|18.39|18.19|18.42|18.22|18.31|18.11|178
1645558200000|2022-02-22 19:30:00|18.38|18.18|18.43|18.23|18.46|18.26|18.37|18.17|126
1645558500000|2022-02-22 19:35:00|18.42|18.22|18.45|18.25|18.48|18.28|18.41|18.21|56
1645558800000|2022-02-22 19:40:00|18.46|18.26|18.36|18.16|18.46|18.26|18.36|18.16|57
1645559100000|2022-02-22 19:45:00|18.35|18.15|18.41|18.21|18.44|18.24|18.35|18.15|75
1645559400000|2022-02-22 19:50:00|18.42|18.22|18.49|18.29|18.51|18.31|18.41|18.21|90
1645559700000|2022-02-22 19:55:00|18.5|18.3|18.51|18.31|18.55|18.35|18.49|18.29|96
1645560000000|2022-02-22 20:00:00|18.52|18.32|18.58|18.38|18.58|18.38|18.5|18.3|69
1645560300000|2022-02-22 20:05:00|18.57|18.37|18.52|18.32|18.59|18.39|18.52|18.32|62
1645560600000|2022-02-22 20:10:00|18.53|18.33|18.51|18.31|18.56|18.36|18.51|18.31|49
1645560900000|2022-02-22 20:15:00|18.52|18.32|18.51|18.31|18.55|18.35|18.49|18.29|94
1645561200000|2022-02-22 20:20:00|18.5|18.3|18.46|18.26|18.51|18.31|18.45|18.25|67
1645561500000|2022-02-22 20:25:00|18.47|18.27|18.54|18.34|18.55|18.35|18.47|18.27|86
1645561800000|2022-02-22 20:30:00|18.53|18.33|18.52|18.32|18.53|18.33|18.5|18.3|112
1645562100000|2022-02-22 20:35:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|68
1645562400000|2022-02-22 20:40:00|18.53|18.33|18.46|18.26|18.53|18.33|18.44|18.24|122
1645562700000|2022-02-22 20:45:00|18.45|18.25|18.45|18.25|18.46|18.26|18.41|18.21|69
1645563000000|2022-02-22 20:50:00|18.46|18.26|18.43|18.23|18.46|18.26|18.4|18.2|89
1645563300000|2022-02-22 20:55:00|18.42|18.22|18.45|18.25|18.47|18.27|18.42|18.22|68
1645563600000|2022-02-22 21:00:00|18.46|18.26|18.51|18.31|18.52|18.32|18.45|18.25|62
1645563900000|2022-02-22 21:05:00|18.5|18.3|18.5|18.3|18.51|18.31|18.46|18.26|47
1645564200000|2022-02-22 21:10:00|18.49|18.29|18.51|18.31|18.51|18.31|18.49|18.29|33
1645564500000|2022-02-22 21:15:00|18.5|18.3|18.46|18.26|18.51|18.31|18.46|18.26|43
1645564800000|2022-02-22 21:20:00|18.47|18.27|18.45|18.25|18.5|18.3|18.45|18.25|37
1645565100000|2022-02-22 21:25:00|18.46|18.26|18.47|18.27|18.47|18.27|18.44|18.24|44
1645565400000|2022-02-22 21:30:00|18.48|18.28|18.41|18.21|18.49|18.29|18.41|18.21|40
1645565700000|2022-02-22 21:35:00|18.4|18.2|18.38|18.18|18.41|18.21|18.37|18.17|41
1645566000000|2022-02-22 21:40:00|18.39|18.19|18.45|18.25|18.46|18.26|18.39|18.19|77
1645566300000|2022-02-22 21:45:00|18.44|18.24|18.41|18.21|18.45|18.25|18.41|18.21|44
1645566600000|2022-02-22 21:50:00|18.4|18.2|18.41|18.21|18.42|18.22|18.38|18.18|50
1645566900000|2022-02-22 21:55:00|18.4|18.2|18.38|18.18|18.4|18.2|18.36|18.16|47
1645567200000|2022-02-22 22:00:00|18.37|18.17|18.4|18.2|18.4|18.2|18.36|18.16|14
1645567500000|2022-02-22 22:05:00|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|7
1645567800000|2022-02-22 22:10:00|18.42|18.22|18.41|18.21|18.42|18.22|18.39|18.19|22
1645568100000|2022-02-22 22:15:00|18.4|18.2|18.31|18.11|18.4|18.2|18.27|18.07|43
1645568400000|2022-02-22 22:20:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|39
1645568700000|2022-02-22 22:25:00|18.27|18.07|18.23|18.03|18.27|18.07|18.22|18.02|9
1645569000000|2022-02-22 22:30:00|18.22|18.02|18.23|18.03|18.24|18.04|18.22|18.02|14
1645569300000|2022-02-22 22:35:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|17
1645569600000|2022-02-22 22:40:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|12
1645569900000|2022-02-22 22:45:00|18.27|18.07|18.34|18.14|18.34|18.14|18.27|18.07|26
1645570200000|2022-02-22 22:50:00|18.33|18.13|18.3|18.1|18.34|18.14|18.27|18.07|20
1645570500000|2022-02-22 22:55:00|18.29|18.09|18.32|18.12|18.32|18.12|18.27|18.07|20
1645570800000|2022-02-22 23:00:00|18.33|18.13|18.33|18.13|18.35|18.15|18.32|18.12|19
1645571100000|2022-02-22 23:05:00|18.34|18.14|18.36|18.16|18.36|18.16|18.34|18.14|15
1645571400000|2022-02-22 23:10:00|18.37|18.17|18.42|18.22|18.43|18.23|18.36|18.16|30
1645571700000|2022-02-22 23:15:00|18.43|18.23|18.46|18.26|18.46|18.26|18.42|18.22|30
1645572000000|2022-02-22 23:20:00|18.45|18.25|18.5|18.3|18.5|18.3|18.43|18.23|28
1645572300000|2022-02-22 23:25:00|18.49|18.29|18.53|18.33|18.56|18.36|18.48|18.28|56
1645572600000|2022-02-22 23:30:00|18.54|18.34|18.58|18.38|18.63|18.43|18.54|18.34|72
1645572900000|2022-02-22 23:35:00|18.59|18.39|18.61|18.41|18.64|18.44|18.58|18.38|39
1645573200000|2022-02-22 23:40:00|18.62|18.42|18.72|18.52|18.73|18.53|18.62|18.42|79
1645573500000|2022-02-22 23:45:00|18.73|18.53|18.75|18.55|18.81|18.61|18.72|18.52|104
1645573800000|2022-02-22 23:50:00|18.74|18.54|18.69|18.49|18.75|18.55|18.68|18.48|52
1645574100000|2022-02-22 23:55:00|18.7|18.5|18.67|18.47|18.7|18.5|18.66|18.46|40
1645574400000|2022-02-23 00:00:00|18.68|18.48|18.7|18.5|18.7|18.5|18.63|18.43|47
1645574700000|2022-02-23 00:05:00|18.71|18.51|18.84|18.64|18.85|18.65|18.71|18.51|66
1645575000000|2022-02-23 00:10:00|18.83|18.63|18.84|18.64|18.89|18.69|18.82|18.62|50
1645575300000|2022-02-23 00:15:00|18.83|18.63|18.83|18.63|18.88|18.68|18.82|18.62|87
1645575600000|2022-02-23 00:20:00|18.82|18.62|18.76|18.56|18.84|18.64|18.76|18.56|75
1645575900000|2022-02-23 00:25:00|18.77|18.57|18.76|18.56|18.79|18.59|18.76|18.56|28
1645576200000|2022-02-23 00:30:00|18.75|18.55|18.7|18.5|18.76|18.56|18.65|18.45|70
1645576500000|2022-02-23 00:35:00|18.69|18.49|18.67|18.47|18.72|18.52|18.67|18.47|51
1645576800000|2022-02-23 00:40:00|18.66|18.46|18.65|18.45|18.67|18.47|18.63|18.43|44
1645577100000|2022-02-23 00:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.64|18.44|71
1645577400000|2022-02-23 00:50:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|37
1645577700000|2022-02-23 00:55:00|18.69|18.49|18.66|18.46|18.72|18.52|18.65|18.45|36
1645578000000|2022-02-23 01:00:00|18.67|18.47|18.6|18.4|18.67|18.47|18.57|18.37|50
1645578300000|2022-02-23 01:05:00|18.61|18.41|18.58|18.38|18.63|18.43|18.57|18.37|74
1645578600000|2022-02-23 01:10:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|44
1645578900000|2022-02-23 01:15:00|18.6|18.4|18.59|18.39|18.63|18.43|18.58|18.38|74
1645579200000|2022-02-23 01:20:00|18.6|18.4|18.56|18.36|18.6|18.4|18.54|18.34|47
1645579500000|2022-02-23 01:25:00|18.55|18.35|18.53|18.33|18.57|18.37|18.53|18.33|27
1645579800000|2022-02-23 01:30:00|18.52|18.32|18.47|18.27|18.52|18.32|18.46|18.26|40
1645580100000|2022-02-23 01:35:00|18.48|18.28|18.47|18.27|18.48|18.28|18.46|18.26|46
1645580400000|2022-02-23 01:40:00|18.48|18.28|18.5|18.3|18.51|18.31|18.46|18.26|57
1645580700000|2022-02-23 01:45:00|18.49|18.29|18.46|18.26|18.49|18.29|18.44|18.24|30
1645581000000|2022-02-23 01:50:00|18.47|18.27|18.48|18.28|18.49|18.29|18.46|18.26|24
1645581300000|2022-02-23 01:55:00|18.49|18.29|18.54|18.34|18.54|18.34|18.48|18.28|42
1645581600000|2022-02-23 02:00:00|18.53|18.33|18.57|18.37|18.58|18.38|18.52|18.32|67
1645581900000|2022-02-23 02:05:00|18.58|18.38|18.59|18.39|18.59|18.39|18.55|18.35|52
1645582200000|2022-02-23 02:10:00|18.6|18.4|18.74|18.54|18.74|18.54|18.6|18.4|57
1645582500000|2022-02-23 02:15:00|18.75|18.55|18.68|18.48|18.75|18.55|18.66|18.46|62
1645582800000|2022-02-23 02:20:00|18.69|18.49|18.59|18.39|18.7|18.5|18.57|18.37|61
1645583100000|2022-02-23 02:25:00|18.58|18.38|18.54|18.34|18.58|18.38|18.51|18.31|135
1645583400000|2022-02-23 02:30:00|18.53|18.33|18.49|18.29|18.57|18.37|18.48|18.28|134
1645583700000|2022-02-23 02:35:00|18.5|18.3|18.5|18.3|18.52|18.32|18.46|18.26|73
1645584000000|2022-02-23 02:40:00|18.51|18.31|18.49|18.29|18.55|18.35|18.47|18.27|75
1645584300000|2022-02-23 02:45:00|18.48|18.28|18.46|18.26|18.48|18.28|18.45|18.25|73
1645584600000|2022-02-23 02:50:00|18.45|18.25|18.5|18.3|18.51|18.31|18.45|18.25|78
1645584900000|2022-02-23 02:55:00|18.51|18.31|18.51|18.31|18.52|18.32|18.48|18.28|71
1645585200000|2022-02-23 03:00:00|18.52|18.32|18.51|18.31|18.52|18.32|18.45|18.25|50
1645585500000|2022-02-23 03:05:00|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|42
1645585800000|2022-02-23 03:10:00|18.48|18.28|18.48|18.28|18.5|18.3|18.47|18.27|37
1645586100000|2022-02-23 03:15:00|18.49|18.29|18.5|18.3|18.51|18.31|18.48|18.28|50
1645586400000|2022-02-23 03:20:00|18.51|18.31|18.51|18.31|18.52|18.32|18.48|18.28|39
1645586700000|2022-02-23 03:25:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|36
1645587000000|2022-02-23 03:30:00|18.54|18.34|18.53|18.33|18.56|18.36|18.52|18.32|44
1645587300000|2022-02-23 03:35:00|18.52|18.32|18.53|18.33|18.55|18.35|18.52|18.32|24
1645587600000|2022-02-23 03:40:00|18.52|18.32|18.56|18.36|18.57|18.37|18.52|18.32|21
1645587900000|2022-02-23 03:45:00|18.55|18.35|18.54|18.34|18.56|18.36|18.51|18.31|28
1645588200000|2022-02-23 03:50:00|18.53|18.33|18.55|18.35|18.55|18.35|18.52|18.32|42
1645588500000|2022-02-23 03:55:00|18.54|18.34|18.55|18.35|18.56|18.36|18.53|18.33|36
1645588800000|2022-02-23 04:00:00|18.54|18.34|18.56|18.36|18.58|18.38|18.52|18.32|43
1645589100000|2022-02-23 04:05:00|18.57|18.37|18.61|18.41|18.61|18.41|18.57|18.37|39
1645589400000|2022-02-23 04:10:00|18.6|18.4|18.61|18.41|18.65|18.45|18.6|18.4|49
1645589700000|2022-02-23 04:15:00|18.6|18.4|18.64|18.44|18.65|18.45|18.59|18.39|51
1645590000000|2022-02-23 04:20:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|18
1645590300000|2022-02-23 04:25:00|18.65|18.45|18.61|18.41|18.66|18.46|18.6|18.4|27
1645590600000|2022-02-23 04:30:00|18.62|18.42|18.63|18.43|18.64|18.44|18.61|18.41|56
1645590900000|2022-02-23 04:35:00|18.62|18.42|18.66|18.46|18.66|18.46|18.62|18.42|85
1645591200000|2022-02-23 04:40:00|18.65|18.45|18.71|18.51|18.71|18.51|18.65|18.45|55
1645591500000|2022-02-23 04:45:00|18.72|18.52|18.7|18.5|18.72|18.52|18.68|18.48|39
1645591800000|2022-02-23 04:50:00|18.71|18.51|18.69|18.49|18.71|18.51|18.67|18.47|29
1645592100000|2022-02-23 04:55:00|18.68|18.48|18.7|18.5|18.71|18.51|18.67|18.47|25
1645592400000|2022-02-23 05:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|33
1645592700000|2022-02-23 05:05:00|18.74|18.54|18.75|18.55|18.78|18.58|18.74|18.54|38
1645593000000|2022-02-23 05:10:00|18.76|18.56|18.72|18.52|18.76|18.56|18.69|18.49|55
1645593300000|2022-02-23 05:15:00|18.71|18.51|18.68|18.48|18.73|18.53|18.66|18.46|46
1645593600000|2022-02-23 05:20:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|36
1645593900000|2022-02-23 05:25:00|18.67|18.47|18.69|18.49|18.71|18.51|18.67|18.47|19
1645594200000|2022-02-23 05:30:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|33
1645594500000|2022-02-23 05:35:00|18.69|18.49|18.68|18.48|18.71|18.51|18.68|18.48|38
1645594800000|2022-02-23 05:40:00|18.67|18.47|18.69|18.49|18.71|18.51|18.66|18.46|45
1645595100000|2022-02-23 05:45:00|18.68|18.48|18.72|18.52|18.72|18.52|18.67|18.47|27
1645595400000|2022-02-23 05:50:00|18.71|18.51|18.74|18.54|18.75|18.55|18.7|18.5|34
1645595700000|2022-02-23 05:55:00|18.73|18.53|18.74|18.54|18.77|18.57|18.73|18.53|36
1645596000000|2022-02-23 06:00:00|18.75|18.55|18.77|18.57|18.8|18.6|18.74|18.54|73
1645596300000|2022-02-23 06:05:00|18.76|18.56|18.79|18.59|18.79|18.59|18.76|18.56|36
1645596600000|2022-02-23 06:10:00|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|32
1645596900000|2022-02-23 06:15:00|18.8|18.6|18.8|18.6|18.82|18.62|18.79|18.59|31
1645597200000|2022-02-23 06:20:00|18.79|18.59|18.8|18.6|18.82|18.62|18.77|18.57|52
1645597500000|2022-02-23 06:25:00|18.81|18.61|18.79|18.59|18.81|18.61|18.76|18.56|47
1645597800000|2022-02-23 06:30:00|18.78|18.58|18.76|18.56|18.79|18.59|18.75|18.55|39
1645598100000|2022-02-23 06:35:00|18.75|18.55|18.78|18.58|18.79|18.59|18.75|18.55|48
1645598400000|2022-02-23 06:40:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|46
1645598700000|2022-02-23 06:45:00|18.75|18.55|18.72|18.52|18.75|18.55|18.71|18.51|52
1645599000000|2022-02-23 06:50:00|18.73|18.53|18.74|18.54|18.77|18.57|18.72|18.52|33
1645599300000|2022-02-23 06:55:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|56
1645599600000|2022-02-23 07:00:00|18.73|18.53|18.75|18.55|18.77|18.57|18.73|18.53|43
1645599900000|2022-02-23 07:05:00|18.76|18.56|18.79|18.59|18.79|18.59|18.74|18.54|51
1645600200000|2022-02-23 07:10:00|18.78|18.58|18.8|18.6|18.82|18.62|18.78|18.58|59
1645600500000|2022-02-23 07:15:00|18.81|18.61|18.8|18.6|18.82|18.62|18.79|18.59|36
1645600800000|2022-02-23 07:20:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|43
1645601100000|2022-02-23 07:25:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|34
1645601400000|2022-02-23 07:30:00|18.78|18.58|18.79|18.59|18.79|18.59|18.76|18.56|36
1645601700000|2022-02-23 07:35:00|18.78|18.58|18.89|18.69|18.89|18.69|18.78|18.58|54
1645602000000|2022-02-23 07:40:00|18.88|18.68|18.88|18.68|18.89|18.69|18.86|18.66|43
1645602300000|2022-02-23 07:45:00|18.89|18.69|18.92|18.72|18.93|18.73|18.87|18.67|70
1645602600000|2022-02-23 07:50:00|18.93|18.73|18.98|18.78|18.98|18.78|18.93|18.73|38
1645602900000|2022-02-23 07:55:00|18.97|18.77|18.95|18.75|18.97|18.77|18.93|18.73|51
1645603200000|2022-02-23 08:00:00|18.96|18.76|19.02|18.82|19.02|18.82|18.95|18.75|85
1645603500000|2022-02-23 08:05:00|19.01|18.81|18.97|18.77|19.02|18.82|18.97|18.77|43
1645603800000|2022-02-23 08:10:00|18.98|18.78|18.99|18.79|19.01|18.81|18.97|18.77|56
1645604100000|2022-02-23 08:15:00|19|18.8|18.99|18.79|19.01|18.81|18.97|18.77|58
1645604400000|2022-02-23 08:20:00|19|18.8|19.03|18.83|19.04|18.84|18.99|18.79|56
1645604700000|2022-02-23 08:25:00|19.04|18.84|19.14|18.94|19.14|18.94|19.04|18.84|96
1645605000000|2022-02-23 08:30:00|19.13|18.93|19.1|18.9|19.13|18.93|19.09|18.89|60
1645605300000|2022-02-23 08:35:00|19.11|18.91|19.1|18.9|19.11|18.91|19.05|18.85|63
1645605600000|2022-02-23 08:40:00|19.09|18.89|19.11|18.91|19.13|18.93|19.09|18.89|79
1645605900000|2022-02-23 08:45:00|19.1|18.9|19.12|18.92|19.18|18.98|19.09|18.89|92
1645606200000|2022-02-23 08:50:00|19.11|18.91|19.09|18.89|19.14|18.94|19.09|18.89|61
1645606500000|2022-02-23 08:55:00|19.1|18.9|19.16|18.96|19.16|18.96|19.06|18.86|69
1645606800000|2022-02-23 09:00:00|19.17|18.97|19.23|19.03|19.24|19.04|19.17|18.97|97
1645607100000|2022-02-23 09:05:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|54
1645607400000|2022-02-23 09:10:00|19.28|19.08|19.46|19.26|19.48|19.28|19.28|19.08|137
1645607700000|2022-02-23 09:15:00|19.47|19.27|19.25|19.05|19.47|19.27|19.24|19.04|97
1645608000000|2022-02-23 09:20:00|19.26|19.06|19.31|19.11|19.32|19.12|19.2|19|91
1645608300000|2022-02-23 09:25:00|19.32|19.12|19.29|19.09|19.32|19.12|19.24|19.04|89
1645608600000|2022-02-23 09:30:00|19.28|19.08|19.34|19.14|19.35|19.15|19.27|19.07|55
1645608900000|2022-02-23 09:35:00|19.33|19.13|19.3|19.1|19.34|19.14|19.29|19.09|32
1645609200000|2022-02-23 09:40:00|19.29|19.09|19.29|19.09|19.33|19.13|19.28|19.08|62
1645609500000|2022-02-23 09:45:00|19.28|19.08|19.26|19.06|19.29|19.09|19.24|19.04|67
1645609800000|2022-02-23 09:50:00|19.25|19.05|19.29|19.09|19.29|19.09|19.24|19.04|61
1645610100000|2022-02-23 09:55:00|19.3|19.1|19.29|19.09|19.31|19.11|19.28|19.08|58
1645610400000|2022-02-23 10:00:00|19.3|19.1|19.26|19.06|19.31|19.11|19.25|19.05|41
1645610700000|2022-02-23 10:05:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|75
1645611000000|2022-02-23 10:10:00|19.24|19.04|19.24|19.04|19.27|19.07|19.23|19.03|45
1645611300000|2022-02-23 10:15:00|19.25|19.05|19.29|19.09|19.3|19.1|19.24|19.04|53
1645611600000|2022-02-23 10:20:00|19.3|19.1|19.29|19.09|19.3|19.1|19.28|19.08|44
1645611900000|2022-02-23 10:25:00|19.3|19.1|19.26|19.06|19.31|19.11|19.26|19.06|61
1645612200000|2022-02-23 10:30:00|19.27|19.07|19.31|19.11|19.32|19.12|19.27|19.07|57
1645612500000|2022-02-23 10:35:00|19.3|19.1|19.28|19.08|19.33|19.13|19.28|19.08|85
1645612800000|2022-02-23 10:40:00|19.27|19.07|19.3|19.1|19.31|19.11|19.27|19.07|66
1645613100000|2022-02-23 10:45:00|19.29|19.09|19.28|19.08|19.3|19.1|19.28|19.08|58
1645613400000|2022-02-23 10:50:00|19.29|19.09|19.28|19.08|19.3|19.1|19.26|19.06|20
1645613700000|2022-02-23 10:55:00|19.27|19.07|19.28|19.08|19.3|19.1|19.27|19.07|60
1645614000000|2022-02-23 11:00:00|19.27|19.07|19.27|19.07|19.3|19.1|19.26|19.06|59
1645614300000|2022-02-23 11:05:00|19.28|19.08|19.25|19.05|19.28|19.08|19.24|19.04|34
1645614600000|2022-02-23 11:10:00|19.26|19.06|19.24|19.04|19.27|19.07|19.22|19.02|70
1645614900000|2022-02-23 11:15:00|19.23|19.03|19.26|19.06|19.26|19.06|19.23|19.03|50
1645615200000|2022-02-23 11:20:00|19.25|19.05|19.25|19.05|19.27|19.07|19.24|19.04|55
1645615500000|2022-02-23 11:25:00|19.26|19.06|19.27|19.07|19.3|19.1|19.25|19.05|74
1645615800000|2022-02-23 11:30:00|19.28|19.08|19.29|19.09|19.32|19.12|19.28|19.08|80
1645616100000|2022-02-23 11:35:00|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|67
1645616400000|2022-02-23 11:40:00|19.31|19.11|19.34|19.14|19.34|19.14|19.3|19.1|64
1645616700000|2022-02-23 11:45:00|19.35|19.15|19.3|19.1|19.37|19.17|19.28|19.08|92
1645617000000|2022-02-23 11:50:00|19.29|19.09|19.25|19.05|19.3|19.1|19.25|19.05|103
1645617300000|2022-02-23 11:55:00|19.26|19.06|19.27|19.07|19.28|19.08|19.23|19.03|68
1645617600000|2022-02-23 12:00:00|19.26|19.06|19.28|19.08|19.3|19.1|19.26|19.06|63
1645617900000|2022-02-23 12:05:00|19.29|19.09|19.33|19.13|19.34|19.14|19.27|19.07|48
1645618200000|2022-02-23 12:10:00|19.34|19.14|19.31|19.11|19.34|19.14|19.3|19.1|72
1645618500000|2022-02-23 12:15:00|19.32|19.12|19.32|19.12|19.34|19.14|19.3|19.1|45
1645618800000|2022-02-23 12:20:00|19.31|19.11|19.31|19.11|19.33|19.13|19.3|19.1|27
1645619100000|2022-02-23 12:25:00|19.3|19.1|19.31|19.11|19.32|19.12|19.3|19.1|42
1645619400000|2022-02-23 12:30:00|19.3|19.1|19.36|19.16|19.36|19.16|19.3|19.1|71
1645619700000|2022-02-23 12:35:00|19.37|19.17|19.35|19.15|19.37|19.17|19.34|19.14|47
1645620000000|2022-02-23 12:40:00|19.36|19.16|19.38|19.18|19.39|19.19|19.34|19.14|81
1645620300000|2022-02-23 12:45:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|44
1645620600000|2022-02-23 12:50:00|19.37|19.17|19.33|19.13|19.38|19.18|19.32|19.12|65
1645620900000|2022-02-23 12:55:00|19.34|19.14|19.37|19.17|19.38|19.18|19.33|19.13|64
1645621200000|2022-02-23 13:00:00|19.36|19.16|19.39|19.19|19.4|19.2|19.34|19.14|90
1645621500000|2022-02-23 13:05:00|19.38|19.18|19.42|19.22|19.43|19.23|19.38|19.18|89
1645621800000|2022-02-23 13:10:00|19.41|19.21|19.45|19.25|19.45|19.25|19.41|19.21|75
1645622100000|2022-02-23 13:15:00|19.46|19.26|19.43|19.23|19.47|19.27|19.43|19.23|78
1645622400000|2022-02-23 13:20:00|19.44|19.24|19.38|19.18|19.44|19.24|19.36|19.16|61
1645622700000|2022-02-23 13:25:00|19.37|19.17|19.38|19.18|19.4|19.2|19.36|19.16|56
1645623000000|2022-02-23 13:30:00|19.37|19.17|19.33|19.13|19.38|19.18|19.33|19.13|91
1645623300000|2022-02-23 13:35:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|81
1645623600000|2022-02-23 13:40:00|19.35|19.15|19.35|19.15|19.35|19.15|19.34|19.14|93
1645623900000|2022-02-23 13:45:00|19.34|19.14|19.35|19.15|19.36|19.16|19.33|19.13|50
1645624200000|2022-02-23 13:50:00|19.36|19.16|19.32|19.12|19.37|19.17|19.31|19.11|73
1645624500000|2022-02-23 13:55:00|19.31|19.11|19.32|19.12|19.34|19.14|19.31|19.11|82
1645624800000|2022-02-23 14:00:00|19.33|19.13|19.33|19.13|19.34|19.14|19.31|19.11|75
1645625100000|2022-02-23 14:05:00|19.34|19.14|19.22|19.02|19.34|19.14|19.21|19.01|109
1645625400000|2022-02-23 14:10:00|19.23|19.03|19.16|18.96|19.23|19.03|19.14|18.94|56
1645625700000|2022-02-23 14:15:00|19.17|18.97|19.22|19.02|19.23|19.03|19.17|18.97|50
1645626000000|2022-02-23 14:20:00|19.21|19.01|19.22|19.02|19.24|19.04|19.21|19.01|56
1645626300000|2022-02-23 14:25:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|77
1645626600000|2022-02-23 14:30:00|19.2|19|19.23|19.03|19.23|19.03|19.17|18.97|104
1645626900000|2022-02-23 14:35:00|19.22|19.02|19.23|19.03|19.24|19.04|19.18|18.98|90
1645627200000|2022-02-23 14:40:00|19.24|19.04|19.23|19.03|19.25|19.05|19.21|19.01|76
1645627500000|2022-02-23 14:45:00|19.24|19.04|19.22|19.02|19.25|19.05|19.21|19.01|107
1645627800000|2022-02-23 14:50:00|19.21|19.01|19.08|18.88|19.21|19.01|19.08|18.88|80
1645628100000|2022-02-23 14:55:00|19.09|18.89|19.08|18.88|19.13|18.93|19.07|18.87|89
1645628400000|2022-02-23 15:00:00|19.09|18.89|19.06|18.86|19.09|18.89|19.01|18.81|142
1645628700000|2022-02-23 15:05:00|19.07|18.87|19.01|18.81|19.07|18.87|18.99|18.79|85
1645629000000|2022-02-23 15:10:00|19.02|18.82|19.08|18.88|19.09|18.89|19|18.8|130
1645629300000|2022-02-23 15:15:00|19.09|18.89|19.07|18.87|19.1|18.9|19.05|18.85|88
1645629600000|2022-02-23 15:20:00|19.08|18.88|19.08|18.88|19.11|18.91|19.06|18.86|67
1645629900000|2022-02-23 15:25:00|19.07|18.87|19.04|18.84|19.08|18.88|19.03|18.83|78
1645630200000|2022-02-23 15:30:00|19.03|18.83|19.06|18.86|19.07|18.87|19.02|18.82|90
1645630500000|2022-02-23 15:35:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|61
1645630800000|2022-02-23 15:40:00|19.06|18.86|19.03|18.83|19.06|18.86|19.02|18.82|74
1645631100000|2022-02-23 15:45:00|19.02|18.82|19.02|18.82|19.05|18.85|19.02|18.82|46
1645631400000|2022-02-23 15:50:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|63
1645631700000|2022-02-23 15:55:00|19.04|18.84|19.04|18.84|19.06|18.86|19.02|18.82|63
1645632000000|2022-02-23 16:00:00|19.03|18.83|19.03|18.83|19.05|18.85|19.02|18.82|81
1645632300000|2022-02-23 16:05:00|19.02|18.82|18.88|18.68|19.03|18.83|18.88|18.68|114
1645632600000|2022-02-23 16:10:00|18.89|18.69|18.86|18.66|18.89|18.69|18.81|18.61|80
1645632900000|2022-02-23 16:15:00|18.87|18.67|18.95|18.75|18.95|18.75|18.86|18.66|105
1645633200000|2022-02-23 16:20:00|18.96|18.76|19|18.8|19|18.8|18.95|18.75|75
1645633500000|2022-02-23 16:25:00|18.99|18.79|19.01|18.81|19.02|18.82|18.97|18.77|83
1645633800000|2022-02-23 16:30:00|19.02|18.82|19.1|18.9|19.11|18.91|19|18.8|57
1645634100000|2022-02-23 16:35:00|19.09|18.89|19.1|18.9|19.13|18.93|19.07|18.87|56
1645634400000|2022-02-23 16:40:00|19.11|18.91|19.09|18.89|19.12|18.92|19.09|18.89|55
1645634700000|2022-02-23 16:45:00|19.08|18.88|19.14|18.94|19.14|18.94|19.06|18.86|59
1645635000000|2022-02-23 16:50:00|19.15|18.95|19.19|18.99|19.19|18.99|19.13|18.93|63
1645635300000|2022-02-23 16:55:00|19.2|19|19.17|18.97|19.2|19|19.17|18.97|38
1645635600000|2022-02-23 17:00:00|19.18|18.98|19.17|18.97|19.19|18.99|19.14|18.94|98
1645635900000|2022-02-23 17:05:00|19.16|18.96|19.17|18.97|19.18|18.98|19.14|18.94|72
1645636200000|2022-02-23 17:10:00|19.18|18.98|19.27|19.07|19.27|19.07|19.18|18.98|104
1645636500000|2022-02-23 17:15:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|82
1645636800000|2022-02-23 17:20:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|50
1645637100000|2022-02-23 17:25:00|19.33|19.13|19.27|19.07|19.33|19.13|19.27|19.07|63
1645637400000|2022-02-23 17:30:00|19.28|19.08|19.12|18.92|19.28|19.08|19.12|18.92|73
1645637700000|2022-02-23 17:35:00|19.13|18.93|19.12|18.92|19.16|18.96|19.11|18.91|110
1645638000000|2022-02-23 17:40:00|19.13|18.93|19.12|18.92|19.13|18.93|19.09|18.89|58
1645638300000|2022-02-23 17:45:00|19.11|18.91|19.07|18.87|19.14|18.94|19.07|18.87|71
1645638600000|2022-02-23 17:50:00|19.08|18.88|18.99|18.79|19.08|18.88|18.97|18.77|131
1645638900000|2022-02-23 17:55:00|19|18.8|18.95|18.75|19.01|18.81|18.93|18.73|84
1645639200000|2022-02-23 18:00:00|18.94|18.74|18.97|18.77|19.01|18.81|18.93|18.73|76
1645639500000|2022-02-23 18:05:00|18.98|18.78|18.92|18.72|18.99|18.79|18.91|18.71|95
1645639800000|2022-02-23 18:10:00|18.93|18.73|18.83|18.63|18.94|18.74|18.82|18.62|79
1645640100000|2022-02-23 18:15:00|18.84|18.64|18.9|18.7|18.9|18.7|18.83|18.63|69
1645640400000|2022-02-23 18:20:00|18.89|18.69|18.87|18.67|18.91|18.71|18.86|18.66|67
1645640700000|2022-02-23 18:25:00|18.88|18.68|18.81|18.61|18.89|18.69|18.8|18.6|70
1645641000000|2022-02-23 18:30:00|18.8|18.6|18.74|18.54|18.83|18.63|18.74|18.54|89
1645641300000|2022-02-23 18:35:00|18.75|18.55|18.79|18.59|18.81|18.61|18.75|18.55|61
1645641600000|2022-02-23 18:40:00|18.8|18.6|18.82|18.62|18.83|18.63|18.78|18.58|57
1645641900000|2022-02-23 18:45:00|18.83|18.63|18.89|18.69|18.91|18.71|18.83|18.63|41
1645642200000|2022-02-23 18:50:00|18.88|18.68|18.83|18.63|18.89|18.69|18.81|18.61|94
1645642500000|2022-02-23 18:55:00|18.84|18.64|18.82|18.62|18.84|18.64|18.8|18.6|51
1645642800000|2022-02-23 19:00:00|18.81|18.61|18.79|18.59|18.84|18.64|18.76|18.56|77
1645643100000|2022-02-23 19:05:00|18.8|18.6|18.81|18.61|18.85|18.65|18.79|18.59|68
1645643400000|2022-02-23 19:10:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|38
1645643700000|2022-02-23 19:15:00|18.84|18.64|18.84|18.64|18.85|18.65|18.8|18.6|89
1645644000000|2022-02-23 19:20:00|18.83|18.63|18.8|18.6|18.85|18.65|18.8|18.6|32
1645644300000|2022-02-23 19:25:00|18.81|18.61|18.81|18.61|18.82|18.62|18.79|18.59|65
1645644600000|2022-02-23 19:30:00|18.82|18.62|18.8|18.6|18.82|18.62|18.78|18.58|43
1645644900000|2022-02-23 19:35:00|18.81|18.61|18.83|18.63|18.84|18.64|18.8|18.6|63
1645645200000|2022-02-23 19:40:00|18.82|18.62|18.71|18.51|18.82|18.62|18.7|18.5|146
1645645500000|2022-02-23 19:45:00|18.72|18.52|18.75|18.55|18.77|18.57|18.71|18.51|111
1645645800000|2022-02-23 19:50:00|18.74|18.54|18.74|18.54|18.75|18.55|18.72|18.52|49
1645646100000|2022-02-23 19:55:00|18.73|18.53|18.72|18.52|18.74|18.54|18.71|18.51|64
1645646400000|2022-02-23 20:00:00|18.71|18.51|18.61|18.41|18.71|18.51|18.59|18.39|61
1645646700000|2022-02-23 20:05:00|18.62|18.42|18.64|18.44|18.65|18.45|18.59|18.39|59
1645647000000|2022-02-23 20:10:00|18.65|18.45|18.64|18.44|18.66|18.46|18.62|18.42|49
1645647300000|2022-02-23 20:15:00|18.63|18.43|18.63|18.43|18.65|18.45|18.63|18.43|59
1645647600000|2022-02-23 20:20:00|18.64|18.44|18.65|18.45|18.65|18.45|18.63|18.43|46
1645647900000|2022-02-23 20:25:00|18.64|18.44|18.67|18.47|18.71|18.51|18.63|18.43|60
1645648200000|2022-02-23 20:30:00|18.66|18.46|18.64|18.44|18.68|18.48|18.63|18.43|151
1645648500000|2022-02-23 20:35:00|18.65|18.45|18.63|18.43|18.67|18.47|18.62|18.42|69
1645648800000|2022-02-23 20:40:00|18.62|18.42|18.64|18.44|18.66|18.46|18.61|18.41|63
1645649100000|2022-02-23 20:45:00|18.63|18.43|18.62|18.42|18.66|18.46|18.62|18.42|76
1645649400000|2022-02-23 20:50:00|18.61|18.41|18.67|18.47|18.67|18.47|18.61|18.41|71
1645649700000|2022-02-23 20:55:00|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|38
1645650000000|2022-02-23 21:00:00|18.66|18.46|18.63|18.43|18.67|18.47|18.62|18.42|54
1645650300000|2022-02-23 21:05:00|18.64|18.44|18.61|18.41|18.65|18.45|18.61|18.41|14
1645650600000|2022-02-23 21:10:00|18.62|18.42|18.64|18.44|18.64|18.44|18.61|18.41|19
1645650900000|2022-02-23 21:15:00|18.63|18.43|18.69|18.49|18.71|18.51|18.63|18.43|45
1645651200000|2022-02-23 21:20:00|18.7|18.5|18.76|18.56|18.77|18.57|18.69|18.49|56
1645651500000|2022-02-23 21:25:00|18.75|18.55|18.71|18.51|18.76|18.56|18.7|18.5|55
1645651800000|2022-02-23 21:30:00|18.7|18.5|18.65|18.45|18.71|18.51|18.64|18.44|36
1645652100000|2022-02-23 21:35:00|18.64|18.44|18.62|18.42|18.64|18.44|18.58|18.38|41
1645652400000|2022-02-23 21:40:00|18.61|18.41|18.57|18.37|18.61|18.41|18.51|18.31|105
1645652700000|2022-02-23 21:45:00|18.58|18.38|18.54|18.34|18.6|18.4|18.52|18.32|107
1645653000000|2022-02-23 21:50:00|18.53|18.33|18.57|18.37|18.57|18.37|18.53|18.33|65
1645653300000|2022-02-23 21:55:00|18.58|18.38|18.55|18.35|18.6|18.4|18.53|18.33|52
1645653600000|2022-02-23 22:00:00|18.54|18.34|18.6|18.4|18.61|18.41|18.54|18.34|69
1645653900000|2022-02-23 22:05:00|18.59|18.39|18.62|18.42|18.62|18.42|18.58|18.38|22
1645654200000|2022-02-23 22:10:00|18.61|18.41|18.45|18.25|18.62|18.42|18.44|18.24|98
1645654500000|2022-02-23 22:15:00|18.46|18.26|18.44|18.24|18.47|18.27|18.4|18.2|91
1645654800000|2022-02-23 22:20:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|47
1645655100000|2022-02-23 22:25:00|18.48|18.28|18.54|18.34|18.56|18.36|18.48|18.28|41
1645655400000|2022-02-23 22:30:00|18.53|18.33|18.5|18.3|18.56|18.36|18.49|18.29|39
1645655700000|2022-02-23 22:35:00|18.51|18.31|18.48|18.28|18.55|18.35|18.48|18.28|32
1645656000000|2022-02-23 22:40:00|18.47|18.27|18.48|18.28|18.51|18.31|18.46|18.26|30
1645656300000|2022-02-23 22:45:00|18.47|18.27|18.5|18.3|18.5|18.3|18.46|18.26|42
1645656600000|2022-02-23 22:50:00|18.51|18.31|18.55|18.35|18.55|18.35|18.5|18.3|17
1645656900000|2022-02-23 22:55:00|18.54|18.34|18.56|18.36|18.56|18.36|18.52|18.32|41
1645657200000|2022-02-23 23:00:00|18.55|18.35|18.52|18.32|18.55|18.35|18.51|18.31|51
1645657500000|2022-02-23 23:05:00|18.53|18.33|18.51|18.31|18.53|18.33|18.49|18.29|51
1645657800000|2022-02-23 23:10:00|18.5|18.3|18.32|18.12|18.51|18.31|18.32|18.12|135
1645658100000|2022-02-23 23:15:00|18.33|18.13|18.33|18.13|18.38|18.18|18.31|18.11|162
1645658400000|2022-02-23 23:20:00|18.34|18.14|18.4|18.2|18.41|18.21|18.32|18.12|123
1645658700000|2022-02-23 23:25:00|18.41|18.21|18.36|18.16|18.41|18.21|18.34|18.14|106
1645659000000|2022-02-23 23:30:00|18.35|18.15|18.31|18.11|18.4|18.2|18.29|18.09|119
1645659300000|2022-02-23 23:35:00|18.3|18.1|18.31|18.11|18.33|18.13|18.28|18.08|64
1645659600000|2022-02-23 23:40:00|18.3|18.1|18.32|18.12|18.36|18.16|18.3|18.1|61
1645659900000|2022-02-23 23:45:00|18.31|18.11|18.29|18.09|18.31|18.11|18.27|18.07|61
1645660200000|2022-02-23 23:50:00|18.3|18.1|18.29|18.09|18.32|18.12|18.26|18.06|64
1645660500000|2022-02-23 23:55:00|18.28|18.08|18.28|18.08|18.29|18.09|18.25|18.05|75
1645660800000|2022-02-24 00:00:00|18.27|18.07|18.3|18.1|18.32|18.12|18.23|18.03|120
1645661100000|2022-02-24 00:05:00|18.31|18.11|18.26|18.06|18.35|18.15|18.24|18.04|92
1645661400000|2022-02-24 00:10:00|18.25|18.05|18.28|18.08|18.32|18.12|18.25|18.05|58
1645661700000|2022-02-24 00:15:00|18.29|18.09|18.23|18.03|18.3|18.1|18.22|18.02|69
1645662000000|2022-02-24 00:20:00|18.22|18.02|18.28|18.08|18.28|18.08|18.21|18.01|53
1645662300000|2022-02-24 00:25:00|18.29|18.09|18.27|18.07|18.31|18.11|18.25|18.05|61
1645662600000|2022-02-24 00:30:00|18.26|18.06|18.16|17.96|18.27|18.07|18.15|17.95|79
1645662900000|2022-02-24 00:35:00|18.15|17.95|18.12|17.92|18.2|18|18.09|17.89|119
1645663200000|2022-02-24 00:40:00|18.13|17.93|18.08|17.88|18.15|17.95|18.06|17.86|108
1645663500000|2022-02-24 00:45:00|18.07|17.87|18.08|17.88|18.13|17.93|18.04|17.84|82
1645663800000|2022-02-24 00:50:00|18.09|17.89|18.04|17.84|18.09|17.89|18.03|17.83|80
1645664100000|2022-02-24 00:55:00|18.03|17.83|18.04|17.84|18.07|17.87|18.03|17.83|50
1645664400000|2022-02-24 01:00:00|18.05|17.85|18.09|17.89|18.11|17.91|18.04|17.84|59
1645664700000|2022-02-24 01:05:00|18.08|17.88|18.11|17.91|18.12|17.92|18.08|17.88|52
1645665000000|2022-02-24 01:10:00|18.12|17.92|18.15|17.95|18.18|17.98|18.12|17.92|44
1645665300000|2022-02-24 01:15:00|18.16|17.96|18.13|17.93|18.17|17.97|18.12|17.92|64
1645665600000|2022-02-24 01:20:00|18.12|17.92|18.12|17.92|18.13|17.93|18.1|17.9|31
1645665900000|2022-02-24 01:25:00|18.11|17.91|18.06|17.86|18.15|17.95|18.05|17.85|68
1645666200000|2022-02-24 01:30:00|18.05|17.85|18.05|17.85|18.1|17.9|18.04|17.84|81
1645666500000|2022-02-24 01:35:00|18.06|17.86|18.1|17.9|18.1|17.9|18.05|17.85|59
1645666800000|2022-02-24 01:40:00|18.11|17.91|18.13|17.93|18.14|17.94|18.08|17.88|49
1645667100000|2022-02-24 01:45:00|18.14|17.94|18.12|17.92|18.16|17.96|18.12|17.92|83
1645667400000|2022-02-24 01:50:00|18.13|17.93|18.17|17.97|18.19|17.99|18.13|17.93|57
1645667700000|2022-02-24 01:55:00|18.16|17.96|18.19|17.99|18.2|18|18.15|17.95|54
1645668000000|2022-02-24 02:00:00|18.2|18|18.19|17.99|18.21|18.01|18.18|17.98|62
1645668300000|2022-02-24 02:05:00|18.18|17.98|18.17|17.97|18.19|17.99|18.16|17.96|40
1645668600000|2022-02-24 02:10:00|18.18|17.98|18.16|17.96|18.19|17.99|18.15|17.95|37
1645668900000|2022-02-24 02:15:00|18.17|17.97|18.2|18|18.2|18|18.16|17.96|18
1645669200000|2022-02-24 02:20:00|18.21|18.01|18.22|18.02|18.23|18.03|18.18|17.98|52
1645669500000|2022-02-24 02:25:00|18.21|18.01|18.18|17.98|18.21|18.01|18.17|17.97|62
1645669800000|2022-02-24 02:30:00|18.17|17.97|18.13|17.93|18.18|17.98|18.12|17.92|67
1645670100000|2022-02-24 02:35:00|18.12|17.92|18.15|17.95|18.16|17.96|18.11|17.91|42
1645670400000|2022-02-24 02:40:00|18.16|17.96|18.19|17.99|18.19|17.99|18.15|17.95|14
1645670700000|2022-02-24 02:45:00|18.18|17.98|18.22|18.02|18.23|18.03|18.18|17.98|47
1645671000000|2022-02-24 02:50:00|18.21|18.01|18.09|17.89|18.21|18.01|18.09|17.89|108
1645671300000|2022-02-24 02:55:00|18.1|17.9|17.84|17.64|18.11|17.91|17.81|17.61|202
1645671600000|2022-02-24 03:00:00|17.83|17.63|17.62|17.42|17.83|17.63|17.61|17.41|202
1645671900000|2022-02-24 03:05:00|17.63|17.43|17.53|17.33|17.66|17.46|17.44|17.24|225
1645672200000|2022-02-24 03:10:00|17.54|17.34|17.55|17.35|17.66|17.46|17.53|17.33|174
1645672500000|2022-02-24 03:15:00|17.56|17.36|17.48|17.28|17.57|17.37|17.46|17.26|145
1645672800000|2022-02-24 03:20:00|17.49|17.29|17.28|17.08|17.51|17.31|17.28|17.08|138
1645673100000|2022-02-24 03:25:00|17.29|17.09|17.24|17.04|17.39|17.19|17.24|17.04|163
1645673400000|2022-02-24 03:30:00|17.25|17.05|16.7|16.5|17.25|17.05|16.7|16.5|228
1645673700000|2022-02-24 03:35:00|16.69|16.49|16.77|16.57|16.9|16.7|16.68|16.48|168
1645674000000|2022-02-24 03:40:00|16.78|16.58|16.54|16.34|16.78|16.58|16.42|16.22|254
1645674300000|2022-02-24 03:45:00|16.55|16.35|16.73|16.53|16.81|16.61|16.55|16.35|215
1645674600000|2022-02-24 03:50:00|16.72|16.52|16.7|16.5|16.74|16.54|16.6|16.4|168
1645674900000|2022-02-24 03:55:00|16.69|16.49|16.55|16.35|16.73|16.53|16.51|16.31|171
1645675200000|2022-02-24 04:00:00|16.56|16.36|16.72|16.52|16.78|16.58|16.54|16.34|196
1645675500000|2022-02-24 04:05:00|16.71|16.51|16.63|16.43|16.78|16.58|16.61|16.41|179
1645675800000|2022-02-24 04:10:00|16.64|16.44|16.54|16.34|16.65|16.45|16.52|16.32|140
1645676100000|2022-02-24 04:15:00|16.55|16.35|16.64|16.44|16.64|16.44|16.42|16.22|174
1645676400000|2022-02-24 04:20:00|16.65|16.45|16.63|16.43|16.66|16.46|16.53|16.33|194
1645676700000|2022-02-24 04:25:00|16.62|16.42|16.62|16.42|16.68|16.48|16.58|16.38|138
1645677000000|2022-02-24 04:30:00|16.61|16.41|16.79|16.59|16.8|16.6|16.61|16.41|121
1645677300000|2022-02-24 04:35:00|16.78|16.58|16.94|16.74|16.98|16.78|16.78|16.58|152
1645677600000|2022-02-24 04:40:00|16.93|16.73|16.82|16.62|16.93|16.73|16.79|16.59|110
1645677900000|2022-02-24 04:45:00|16.81|16.61|16.76|16.56|16.85|16.65|16.75|16.55|112
1645678200000|2022-02-24 04:50:00|16.77|16.57|16.85|16.65|16.85|16.65|16.77|16.57|81
1645678500000|2022-02-24 04:55:00|16.84|16.64|16.89|16.69|16.9|16.7|16.82|16.62|56
1645678800000|2022-02-24 05:00:00|16.9|16.7|16.76|16.56|16.9|16.7|16.75|16.55|69
1645679100000|2022-02-24 05:05:00|16.75|16.55|16.72|16.52|16.77|16.57|16.71|16.51|96
1645679400000|2022-02-24 05:10:00|16.71|16.51|16.7|16.5|16.73|16.53|16.67|16.47|78
1645679700000|2022-02-24 05:15:00|16.69|16.49|16.75|16.55|16.75|16.55|16.64|16.44|97
1645680000000|2022-02-24 05:20:00|16.74|16.54|16.76|16.56|16.82|16.62|16.74|16.54|97
1645680300000|2022-02-24 05:25:00|16.75|16.55|16.53|16.33|16.76|16.56|16.53|16.33|137
1645680600000|2022-02-24 05:30:00|16.54|16.34|16.45|16.25|16.56|16.36|16.41|16.21|133
1645680900000|2022-02-24 05:35:00|16.44|16.24|16.44|16.24|16.5|16.3|16.31|16.11|199
1645681200000|2022-02-24 05:40:00|16.45|16.25|16.41|16.21|16.48|16.28|16.38|16.18|155
1645681500000|2022-02-24 05:45:00|16.4|16.2|16.41|16.21|16.45|16.25|16.32|16.12|158
1645681800000|2022-02-24 05:50:00|16.42|16.22|16.56|16.36|16.6|16.4|16.42|16.22|104
1645682100000|2022-02-24 05:55:00|16.57|16.37|16.56|16.36|16.67|16.47|16.54|16.34|110
1645682400000|2022-02-24 06:00:00|16.57|16.37|16.77|16.57|16.78|16.58|16.53|16.33|147
1645682700000|2022-02-24 06:05:00|16.76|16.56|16.67|16.47|16.76|16.56|16.64|16.44|110
1645683000000|2022-02-24 06:10:00|16.68|16.48|16.7|16.5|16.79|16.59|16.68|16.48|113
1645683300000|2022-02-24 06:15:00|16.71|16.51|16.74|16.54|16.8|16.6|16.66|16.46|112
1645683600000|2022-02-24 06:20:00|16.73|16.53|16.7|16.5|16.73|16.53|16.68|16.48|38
1645683900000|2022-02-24 06:25:00|16.69|16.49|16.61|16.41|16.69|16.49|16.61|16.41|83
1645684200000|2022-02-24 06:30:00|16.62|16.42|16.59|16.39|16.62|16.42|16.54|16.34|107
1645684500000|2022-02-24 06:35:00|16.58|16.38|16.56|16.36|16.6|16.4|16.54|16.34|79
1645684800000|2022-02-24 06:40:00|16.55|16.35|16.62|16.42|16.62|16.42|16.51|16.31|58
1645685100000|2022-02-24 06:45:00|16.63|16.43|16.62|16.42|16.67|16.47|16.61|16.41|86
1645685400000|2022-02-24 06:50:00|16.61|16.41|16.62|16.42|16.64|16.44|16.58|16.38|76
1645685700000|2022-02-24 06:55:00|16.61|16.41|16.59|16.39|16.64|16.44|16.58|16.38|93
1645686000000|2022-02-24 07:00:00|16.6|16.4|16.57|16.37|16.64|16.44|16.57|16.37|76
1645686300000|2022-02-24 07:05:00|16.58|16.38|16.47|16.27|16.58|16.38|16.47|16.27|118
1645686600000|2022-02-24 07:10:00|16.46|16.26|16.45|16.25|16.46|16.26|16.41|16.21|64
1645686900000|2022-02-24 07:15:00|16.46|16.26|16.41|16.21|16.47|16.27|16.41|16.21|102
1645687200000|2022-02-24 07:20:00|16.4|16.2|16.41|16.21|16.45|16.25|16.39|16.19|72
1645687500000|2022-02-24 07:25:00|16.4|16.2|16.48|16.28|16.53|16.33|16.39|16.19|107
1645687800000|2022-02-24 07:30:00|16.47|16.27|16.32|16.12|16.48|16.28|16.31|16.11|121
1645688100000|2022-02-24 07:35:00|16.33|16.13|16.5|16.3|16.51|16.31|16.31|16.11|122
1645688400000|2022-02-24 07:40:00|16.51|16.31|16.72|16.52|16.75|16.55|16.48|16.28|118
1645688700000|2022-02-24 07:45:00|16.71|16.51|16.87|16.67|16.98|16.78|16.7|16.5|205
1645689000000|2022-02-24 07:50:00|16.88|16.68|16.83|16.63|16.88|16.68|16.78|16.58|76
1645689300000|2022-02-24 07:55:00|16.82|16.62|16.81|16.61|16.86|16.66|16.75|16.55|98
1645689600000|2022-02-24 08:00:00|16.82|16.62|16.85|16.65|16.85|16.65|16.75|16.55|106
1645689900000|2022-02-24 08:05:00|16.84|16.64|17.05|16.85|17.06|16.86|16.83|16.63|127
1645690200000|2022-02-24 08:10:00|17.04|16.84|17.04|16.84|17.05|16.85|16.94|16.74|174
1645690500000|2022-02-24 08:15:00|17.03|16.83|16.89|16.69|17.04|16.84|16.85|16.65|114
1645690800000|2022-02-24 08:20:00|16.9|16.7|16.83|16.63|16.94|16.74|16.81|16.61|122
1645691100000|2022-02-24 08:25:00|16.82|16.62|16.9|16.7|16.92|16.72|16.82|16.62|89
1645691400000|2022-02-24 08:30:00|16.89|16.69|16.94|16.74|16.95|16.75|16.87|16.67|82
1645691700000|2022-02-24 08:35:00|16.95|16.75|16.89|16.69|16.95|16.75|16.85|16.65|105
1645692000000|2022-02-24 08:40:00|16.88|16.68|16.84|16.64|16.89|16.69|16.83|16.63|71
1645692300000|2022-02-24 08:45:00|16.83|16.63|16.83|16.63|16.86|16.66|16.8|16.6|103
1645692600000|2022-02-24 08:50:00|16.82|16.62|16.89|16.69|16.95|16.75|16.81|16.61|102
1645692900000|2022-02-24 08:55:00|16.88|16.68|16.89|16.69|16.92|16.72|16.87|16.67|68
1645693200000|2022-02-24 09:00:00|16.88|16.68|16.87|16.67|16.9|16.7|16.82|16.62|92
1645693500000|2022-02-24 09:05:00|16.88|16.68|16.96|16.76|16.97|16.77|16.87|16.67|93
1645693800000|2022-02-24 09:10:00|16.97|16.77|16.96|16.76|16.97|16.77|16.94|16.74|79
1645694100000|2022-02-24 09:15:00|16.97|16.77|16.95|16.75|16.97|16.77|16.94|16.74|37
1645694400000|2022-02-24 09:20:00|16.96|16.76|17|16.8|17.02|16.82|16.95|16.75|53
1645694700000|2022-02-24 09:25:00|17.01|16.81|17.03|16.83|17.04|16.84|17|16.8|43
1645695000000|2022-02-24 09:30:00|17.02|16.82|16.97|16.77|17.03|16.83|16.96|16.76|44
1645695300000|2022-02-24 09:35:00|16.96|16.76|16.91|16.71|16.96|16.76|16.9|16.7|50
1645695600000|2022-02-24 09:40:00|16.9|16.7|16.79|16.59|16.91|16.71|16.77|16.57|88
1645695900000|2022-02-24 09:45:00|16.8|16.6|16.8|16.6|16.82|16.62|16.77|16.57|89
1645696200000|2022-02-24 09:50:00|16.81|16.61|16.78|16.58|16.82|16.62|16.77|16.57|46
1645696500000|2022-02-24 09:55:00|16.77|16.57|16.75|16.55|16.8|16.6|16.74|16.54|83
1645696800000|2022-02-24 10:00:00|16.76|16.56|16.68|16.48|16.78|16.58|16.68|16.48|54
1645697100000|2022-02-24 10:05:00|16.67|16.47|16.79|16.59|16.8|16.6|16.66|16.46|47
1645697400000|2022-02-24 10:10:00|16.78|16.58|16.67|16.47|16.79|16.59|16.67|16.47|84
1645697700000|2022-02-24 10:15:00|16.68|16.48|16.67|16.47|16.68|16.48|16.62|16.42|99
1645698000000|2022-02-24 10:20:00|16.66|16.46|16.56|16.36|16.67|16.47|16.54|16.34|108
1645698300000|2022-02-24 10:25:00|16.57|16.37|16.59|16.39|16.63|16.43|16.55|16.35|119
1645698600000|2022-02-24 10:30:00|16.58|16.38|16.62|16.42|16.66|16.46|16.57|16.37|110
1645698900000|2022-02-24 10:35:00|16.61|16.41|16.66|16.46|16.67|16.47|16.56|16.36|80
1645699200000|2022-02-24 10:40:00|16.67|16.47|16.66|16.46|16.68|16.48|16.64|16.44|84
1645699500000|2022-02-24 10:45:00|16.65|16.45|16.66|16.46|16.67|16.47|16.6|16.4|98
1645699800000|2022-02-24 10:50:00|16.65|16.45|16.66|16.46|16.67|16.47|16.62|16.42|90
1645700100000|2022-02-24 10:55:00|16.65|16.45|16.66|16.46|16.69|16.49|16.64|16.44|58
1645700400000|2022-02-24 11:00:00|16.65|16.45|16.58|16.38|16.68|16.48|16.58|16.38|92
1645700700000|2022-02-24 11:05:00|16.57|16.37|16.57|16.37|16.61|16.41|16.57|16.37|57
1645701000000|2022-02-24 11:10:00|16.56|16.36|16.59|16.39|16.63|16.43|16.55|16.35|72
1645701300000|2022-02-24 11:15:00|16.58|16.38|16.62|16.42|16.62|16.42|16.54|16.34|87
1645701600000|2022-02-24 11:20:00|16.61|16.41|16.62|16.42|16.64|16.44|16.6|16.4|76
1645701900000|2022-02-24 11:25:00|16.63|16.43|16.57|16.37|16.65|16.45|16.56|16.36|75
1645702200000|2022-02-24 11:30:00|16.56|16.36|16.53|16.33|16.58|16.38|16.51|16.31|74
1645702500000|2022-02-24 11:35:00|16.52|16.32|16.59|16.39|16.61|16.41|16.52|16.32|68
1645702800000|2022-02-24 11:40:00|16.58|16.38|16.78|16.58|16.78|16.58|16.58|16.38|111
1645703100000|2022-02-24 11:45:00|16.77|16.57|16.78|16.58|16.85|16.65|16.76|16.56|90
1645703400000|2022-02-24 11:50:00|16.79|16.59|16.79|16.59|16.82|16.62|16.77|16.57|93
1645703700000|2022-02-24 11:55:00|16.8|16.6|16.94|16.74|16.94|16.74|16.79|16.59|96
1645704000000|2022-02-24 12:00:00|16.93|16.73|16.7|16.5|16.94|16.74|16.68|16.48|92
1645704300000|2022-02-24 12:05:00|16.71|16.51|16.74|16.54|16.77|16.57|16.7|16.5|72
1645704600000|2022-02-24 12:10:00|16.73|16.53|16.73|16.53|16.78|16.58|16.71|16.51|105
1645704900000|2022-02-24 12:15:00|16.72|16.52|16.75|16.55|16.81|16.61|16.72|16.52|96
1645705200000|2022-02-24 12:20:00|16.74|16.54|16.77|16.57|16.79|16.59|16.71|16.51|74
1645705500000|2022-02-24 12:25:00|16.76|16.56|16.69|16.49|16.78|16.58|16.68|16.48|76
1645705800000|2022-02-24 12:30:00|16.68|16.48|16.65|16.45|16.7|16.5|16.56|16.36|88
1645706100000|2022-02-24 12:35:00|16.64|16.44|16.66|16.46|16.68|16.48|16.61|16.41|67
1645706400000|2022-02-24 12:40:00|16.65|16.45|16.7|16.5|16.72|16.52|16.65|16.45|61
1645706700000|2022-02-24 12:45:00|16.71|16.51|16.75|16.55|16.8|16.6|16.7|16.5|113
1645707000000|2022-02-24 12:50:00|16.76|16.56|16.77|16.57|16.79|16.59|16.74|16.54|82
1645707300000|2022-02-24 12:55:00|16.76|16.56|16.75|16.55|16.78|16.58|16.71|16.51|62
1645707600000|2022-02-24 13:00:00|16.76|16.56|16.72|16.52|16.77|16.57|16.7|16.5|61
1645707900000|2022-02-24 13:05:00|16.71|16.51|16.68|16.48|16.77|16.57|16.66|16.46|69
1645708200000|2022-02-24 13:10:00|16.69|16.49|16.73|16.53|16.74|16.54|16.68|16.48|45
1645708500000|2022-02-24 13:15:00|16.72|16.52|16.76|16.56|16.76|16.56|16.69|16.49|47
1645708800000|2022-02-24 13:20:00|16.75|16.55|16.92|16.72|16.98|16.78|16.75|16.55|120
1645709100000|2022-02-24 13:25:00|16.93|16.73|16.91|16.71|16.94|16.74|16.86|16.66|63
1645709400000|2022-02-24 13:30:00|16.92|16.72|16.96|16.76|16.98|16.78|16.89|16.69|81
1645709700000|2022-02-24 13:35:00|16.95|16.75|16.95|16.75|17|16.8|16.95|16.75|83
1645710000000|2022-02-24 13:40:00|16.96|16.76|16.96|16.76|16.98|16.78|16.91|16.71|83
1645710300000|2022-02-24 13:45:00|16.97|16.77|16.92|16.72|16.99|16.79|16.92|16.72|76
1645710600000|2022-02-24 13:50:00|16.93|16.73|16.97|16.77|17|16.8|16.91|16.71|87
1645710900000|2022-02-24 13:55:00|16.96|16.76|16.92|16.72|16.97|16.77|16.92|16.72|55
1645711200000|2022-02-24 14:00:00|16.91|16.71|16.88|16.68|16.94|16.74|16.85|16.65|78
1645711500000|2022-02-24 14:05:00|16.89|16.69|16.92|16.72|17.01|16.81|16.88|16.68|106
1645711800000|2022-02-24 14:10:00|16.91|16.71|16.85|16.65|16.93|16.73|16.85|16.65|67
1645712100000|2022-02-24 14:15:00|16.86|16.66|16.83|16.63|16.86|16.66|16.82|16.62|58
1645712400000|2022-02-24 14:20:00|16.82|16.62|16.79|16.59|16.82|16.62|16.78|16.58|70
1645712700000|2022-02-24 14:25:00|16.78|16.58|16.75|16.55|16.79|16.59|16.72|16.52|72
1645713000000|2022-02-24 14:30:00|16.74|16.54|17|16.8|17.12|16.92|16.73|16.53|191
1645713300000|2022-02-24 14:35:00|16.99|16.79|17.03|16.83|17.07|16.87|16.93|16.73|184
1645713600000|2022-02-24 14:40:00|17.04|16.84|16.75|16.55|17.04|16.84|16.73|16.53|168
1645713900000|2022-02-24 14:45:00|16.76|16.56|16.94|16.74|16.94|16.74|16.74|16.54|116
1645714200000|2022-02-24 14:50:00|16.95|16.75|17.03|16.83|17.04|16.84|16.94|16.74|157
1645714500000|2022-02-24 14:55:00|17.02|16.82|17.08|16.88|17.1|16.9|17.01|16.81|131
1645714800000|2022-02-24 15:00:00|17.07|16.87|17.04|16.84|17.1|16.9|16.96|16.76|136
1645715100000|2022-02-24 15:05:00|17.05|16.85|17.14|16.94|17.14|16.94|17.04|16.84|92
1645715400000|2022-02-24 15:10:00|17.15|16.95|17.29|17.09|17.31|17.11|17.14|16.94|158
1645715700000|2022-02-24 15:15:00|17.28|17.08|17.36|17.16|17.36|17.16|17.25|17.05|112
1645716000000|2022-02-24 15:20:00|17.35|17.15|17.31|17.11|17.41|17.21|17.24|17.04|128
1645716300000|2022-02-24 15:25:00|17.32|17.12|17.32|17.12|17.36|17.16|17.22|17.02|138
1645716600000|2022-02-24 15:30:00|17.33|17.13|17.37|17.17|17.39|17.19|17.28|17.08|131
1645716900000|2022-02-24 15:35:00|17.36|17.16|17.29|17.09|17.37|17.17|17.26|17.06|113
1645717200000|2022-02-24 15:40:00|17.3|17.1|17.31|17.11|17.32|17.12|17.25|17.05|138
1645717500000|2022-02-24 15:45:00|17.32|17.12|17.4|17.2|17.41|17.21|17.31|17.11|117
1645717800000|2022-02-24 15:50:00|17.39|17.19|17.44|17.24|17.46|17.26|17.39|17.19|106
1645718100000|2022-02-24 15:55:00|17.43|17.23|17.42|17.22|17.46|17.26|17.41|17.21|120
1645718400000|2022-02-24 16:00:00|17.43|17.23|17.48|17.28|17.52|17.32|17.41|17.21|126
1645718700000|2022-02-24 16:05:00|17.47|17.27|17.57|17.37|17.61|17.41|17.47|17.27|145
1645719000000|2022-02-24 16:10:00|17.58|17.38|17.58|17.38|17.63|17.43|17.56|17.36|89
1645719300000|2022-02-24 16:15:00|17.57|17.37|17.66|17.46|17.66|17.46|17.54|17.34|164
1645719600000|2022-02-24 16:20:00|17.65|17.45|17.61|17.41|17.68|17.48|17.6|17.4|109
1645719900000|2022-02-24 16:25:00|17.6|17.4|17.5|17.3|17.61|17.41|17.49|17.29|105
1645720200000|2022-02-24 16:30:00|17.49|17.29|17.41|17.21|17.54|17.34|17.37|17.17|127
1645720500000|2022-02-24 16:35:00|17.42|17.22|17.42|17.22|17.42|17.22|17.38|17.18|79
1645720800000|2022-02-24 16:40:00|17.41|17.21|17.29|17.09|17.42|17.22|17.27|17.07|99
1645721100000|2022-02-24 16:45:00|17.3|17.1|17.27|17.07|17.3|17.1|17.2|17|92
1645721400000|2022-02-24 16:50:00|17.28|17.08|17.32|17.12|17.33|17.13|17.27|17.07|83
1645721700000|2022-02-24 16:55:00|17.31|17.11|17.33|17.13|17.35|17.15|17.3|17.1|93
1645722000000|2022-02-24 17:00:00|17.34|17.14|17.25|17.05|17.35|17.15|17.25|17.05|94
1645722300000|2022-02-24 17:05:00|17.24|17.04|17.19|16.99|17.26|17.06|17.18|16.98|50
1645722600000|2022-02-24 17:10:00|17.18|16.98|17.13|16.93|17.19|16.99|17.12|16.92|76
1645722900000|2022-02-24 17:15:00|17.12|16.92|17.13|16.93|17.16|16.96|17.09|16.89|78
1645723200000|2022-02-24 17:20:00|17.12|16.92|17.08|16.88|17.13|16.93|17.04|16.84|77
1645723500000|2022-02-24 17:25:00|17.09|16.89|17.12|16.92|17.15|16.95|17.08|16.88|80
1645723800000|2022-02-24 17:30:00|17.13|16.93|17.16|16.96|17.19|16.99|17.11|16.91|68
1645724100000|2022-02-24 17:35:00|17.17|16.97|17.23|17.03|17.25|17.05|17.16|16.96|114
1645724400000|2022-02-24 17:40:00|17.22|17.02|17.18|16.98|17.25|17.05|17.17|16.97|63
1645724700000|2022-02-24 17:45:00|17.19|16.99|17.17|16.97|17.2|17|17.15|16.95|63
1645725000000|2022-02-24 17:50:00|17.18|16.98|17.25|17.05|17.27|17.07|17.17|16.97|102
1645725300000|2022-02-24 17:55:00|17.26|17.06|17.23|17.03|17.29|17.09|17.23|17.03|72
1645725600000|2022-02-24 18:00:00|17.22|17.02|17.22|17.02|17.27|17.07|17.21|17.01|89
1645725900000|2022-02-24 18:05:00|17.23|17.03|17.29|17.09|17.29|17.09|17.22|17.02|65
1645726200000|2022-02-24 18:10:00|17.28|17.08|17.32|17.12|17.34|17.14|17.27|17.07|85
1645726500000|2022-02-24 18:15:00|17.33|17.13|17.3|17.1|17.35|17.15|17.27|17.07|88
1645726800000|2022-02-24 18:20:00|17.29|17.09|17.28|17.08|17.34|17.14|17.27|17.07|84
1645727100000|2022-02-24 18:25:00|17.29|17.09|17.27|17.07|17.3|17.1|17.26|17.06|77
1645727400000|2022-02-24 18:30:00|17.26|17.06|17.29|17.09|17.32|17.12|17.26|17.06|112
1645727700000|2022-02-24 18:35:00|17.28|17.08|17.4|17.2|17.41|17.21|17.28|17.08|73
1645728000000|2022-02-24 18:40:00|17.41|17.21|17.45|17.25|17.48|17.28|17.41|17.21|99
1645728300000|2022-02-24 18:45:00|17.46|17.26|17.64|17.44|17.69|17.49|17.44|17.24|125
1645728600000|2022-02-24 18:50:00|17.65|17.45|17.76|17.56|17.82|17.62|17.64|17.44|200
1645728900000|2022-02-24 18:55:00|17.75|17.55|17.7|17.5|17.8|17.6|17.7|17.5|138
1645729200000|2022-02-24 19:00:00|17.71|17.51|17.67|17.47|17.71|17.51|17.6|17.4|117
1645729500000|2022-02-24 19:05:00|17.68|17.48|17.62|17.42|17.7|17.5|17.6|17.4|123
1645729800000|2022-02-24 19:10:00|17.61|17.41|17.64|17.44|17.65|17.45|17.6|17.4|102
1645730100000|2022-02-24 19:15:00|17.65|17.45|17.65|17.45|17.66|17.46|17.6|17.4|61
1645730400000|2022-02-24 19:20:00|17.66|17.46|17.69|17.49|17.73|17.53|17.65|17.45|87
1645730700000|2022-02-24 19:25:00|17.68|17.48|17.76|17.56|17.77|17.57|17.64|17.44|105
1645731000000|2022-02-24 19:30:00|17.77|17.57|17.88|17.68|17.89|17.69|17.77|17.57|70
1645731300000|2022-02-24 19:35:00|17.87|17.67|17.94|17.74|17.97|17.77|17.86|17.66|145
1645731600000|2022-02-24 19:40:00|17.95|17.75|18|17.8|18.01|17.81|17.91|17.71|142
1645731900000|2022-02-24 19:45:00|17.99|17.79|18.05|17.85|18.05|17.85|17.96|17.76|103
1645732200000|2022-02-24 19:50:00|18.04|17.84|18.04|17.84|18.05|17.85|18.01|17.81|93
1645732500000|2022-02-24 19:55:00|18.05|17.85|18.09|17.89|18.1|17.9|18.02|17.82|117
1645732800000|2022-02-24 20:00:00|18.08|17.88|18.47|18.27|18.47|18.27|18.08|17.88|200
1645733100000|2022-02-24 20:05:00|18.48|18.28|18.42|18.22|18.65|18.45|18.33|18.13|348
1645733400000|2022-02-24 20:10:00|18.41|18.21|18.57|18.37|18.59|18.39|18.32|18.12|283
1645733700000|2022-02-24 20:15:00|18.58|18.38|18.67|18.47|18.73|18.53|18.51|18.31|212
1645734000000|2022-02-24 20:20:00|18.68|18.48|18.41|18.21|18.68|18.48|18.41|18.21|191
1645734300000|2022-02-24 20:25:00|18.42|18.22|18.29|18.09|18.42|18.22|18.28|18.08|146
1645734600000|2022-02-24 20:30:00|18.28|18.08|18.41|18.21|18.42|18.22|18.28|18.08|142
1645734900000|2022-02-24 20:35:00|18.4|18.2|18.46|18.26|18.51|18.31|18.39|18.19|81
1645735200000|2022-02-24 20:40:00|18.47|18.27|18.33|18.13|18.47|18.27|18.32|18.12|113
1645735500000|2022-02-24 20:45:00|18.34|18.14|18.42|18.22|18.44|18.24|18.33|18.13|125
1645735800000|2022-02-24 20:50:00|18.43|18.23|18.54|18.34|18.55|18.35|18.43|18.23|84
1645736100000|2022-02-24 20:55:00|18.55|18.35|18.56|18.36|18.58|18.38|18.48|18.28|74
1645736400000|2022-02-24 21:00:00|18.57|18.37|18.48|18.28|18.57|18.37|18.39|18.19|97
1645736700000|2022-02-24 21:05:00|18.49|18.29|18.5|18.3|18.52|18.32|18.47|18.27|72
1645737000000|2022-02-24 21:10:00|18.49|18.29|18.51|18.31|18.52|18.32|18.4|18.2|55
1645737300000|2022-02-24 21:15:00|18.52|18.32|18.5|18.3|18.52|18.32|18.46|18.26|49
1645737600000|2022-02-24 21:20:00|18.49|18.29|18.52|18.32|18.53|18.33|18.48|18.28|48
1645737900000|2022-02-24 21:25:00|18.51|18.31|18.49|18.29|18.52|18.32|18.47|18.27|57
1645738200000|2022-02-24 21:30:00|18.48|18.28|18.41|18.21|18.49|18.29|18.37|18.17|86
1645738500000|2022-02-24 21:35:00|18.42|18.22|18.47|18.27|18.48|18.28|18.41|18.21|58
1645738800000|2022-02-24 21:40:00|18.46|18.26|18.52|18.32|18.53|18.33|18.46|18.26|53
1645739100000|2022-02-24 21:45:00|18.53|18.33|18.45|18.25|18.53|18.33|18.45|18.25|92
1645739400000|2022-02-24 21:50:00|18.44|18.24|18.57|18.37|18.61|18.41|18.44|18.24|90
1645739700000|2022-02-24 21:55:00|18.58|18.38|18.62|18.42|18.64|18.44|18.57|18.37|81
1645740000000|2022-02-24 22:00:00|18.63|18.43|18.57|18.37|18.66|18.46|18.57|18.37|53
1645740300000|2022-02-24 22:05:00|18.56|18.36|18.54|18.34|18.57|18.37|18.54|18.34|67
1645740600000|2022-02-24 22:10:00|18.55|18.35|18.6|18.4|18.6|18.4|18.52|18.32|38
1645740900000|2022-02-24 22:15:00|18.59|18.39|18.54|18.34|18.6|18.4|18.54|18.34|44
1645741200000|2022-02-24 22:20:00|18.55|18.35|18.56|18.36|18.58|18.38|18.55|18.35|22
1645741500000|2022-02-24 22:25:00|18.55|18.35|18.52|18.32|18.56|18.36|18.52|18.32|22
1645741800000|2022-02-24 22:30:00|18.51|18.31|18.43|18.23|18.51|18.31|18.43|18.23|54
1645742100000|2022-02-24 22:35:00|18.42|18.22|18.25|18.05|18.43|18.23|18.25|18.05|44
1645742400000|2022-02-24 22:40:00|18.26|18.06|18.12|17.92|18.26|18.06|18.09|17.89|74
1645742700000|2022-02-24 22:45:00|18.13|17.93|18.13|17.93|18.18|17.98|18.08|17.88|65
1645743000000|2022-02-24 22:50:00|18.12|17.92|18.04|17.84|18.16|17.96|18.04|17.84|49
1645743300000|2022-02-24 22:55:00|18.03|17.83|18.08|17.88|18.09|17.89|18.01|17.81|68
1645743600000|2022-02-24 23:00:00|18.09|17.89|18.2|18|18.2|18|18.08|17.88|78
1645743900000|2022-02-24 23:05:00|18.19|17.99|18.22|18.02|18.24|18.04|18.19|17.99|54
1645744200000|2022-02-24 23:10:00|18.21|18.01|18.3|18.1|18.32|18.12|18.21|18.01|48
1645744500000|2022-02-24 23:15:00|18.31|18.11|18.32|18.12|18.35|18.15|18.29|18.09|70
1645744800000|2022-02-24 23:20:00|18.31|18.11|18.26|18.06|18.33|18.13|18.25|18.05|59
1645745100000|2022-02-24 23:25:00|18.27|18.07|18.32|18.12|18.32|18.12|18.24|18.04|48
1645745400000|2022-02-24 23:30:00|18.33|18.13|18.32|18.12|18.36|18.16|18.28|18.08|74
1645745700000|2022-02-24 23:35:00|18.31|18.11|18.37|18.17|18.37|18.17|18.31|18.11|27
1645746000000|2022-02-24 23:40:00|18.36|18.16|18.39|18.19|18.4|18.2|18.36|18.16|44
1645746300000|2022-02-24 23:45:00|18.38|18.18|18.36|18.16|18.42|18.22|18.35|18.15|49
1645746600000|2022-02-24 23:50:00|18.35|18.15|18.32|18.12|18.36|18.16|18.32|18.12|33
1645746900000|2022-02-24 23:55:00|18.33|18.13|18.35|18.15|18.37|18.17|18.33|18.13|53
1645747200000|2022-02-25 00:00:00|18.34|18.14|18.34|18.14|18.39|18.19|18.28|18.08|96
1645747500000|2022-02-25 00:05:00|18.35|18.15|18.48|18.28|18.5|18.3|18.35|18.15|98
1645747800000|2022-02-25 00:10:00|18.49|18.29|18.46|18.26|18.51|18.31|18.4|18.2|70
1645748100000|2022-02-25 00:15:00|18.47|18.27|18.44|18.24|18.48|18.28|18.39|18.19|76
1645748400000|2022-02-25 00:20:00|18.43|18.23|18.47|18.27|18.47|18.27|18.4|18.2|67
1645748700000|2022-02-25 00:25:00|18.48|18.28|18.51|18.31|18.55|18.35|18.46|18.26|56
1645749000000|2022-02-25 00:30:00|18.5|18.3|18.48|18.28|18.51|18.31|18.44|18.24|69
1645749300000|2022-02-25 00:35:00|18.49|18.29|18.4|18.2|18.51|18.31|18.39|18.19|60
1645749600000|2022-02-25 00:40:00|18.39|18.19|18.35|18.15|18.41|18.21|18.33|18.13|59
1645749900000|2022-02-25 00:45:00|18.34|18.14|18.38|18.18|18.41|18.21|18.34|18.14|73
1645750200000|2022-02-25 00:50:00|18.37|18.17|18.27|18.07|18.4|18.2|18.26|18.06|91
1645750500000|2022-02-25 00:55:00|18.28|18.08|18.29|18.09|18.32|18.12|18.27|18.07|88
1645750800000|2022-02-25 01:00:00|18.28|18.08|18.34|18.14|18.35|18.15|18.26|18.06|119
1645751100000|2022-02-25 01:05:00|18.35|18.15|18.44|18.24|18.44|18.24|18.34|18.14|62
1645751400000|2022-02-25 01:10:00|18.43|18.23|18.47|18.27|18.48|18.28|18.42|18.22|51
1645751700000|2022-02-25 01:15:00|18.48|18.28|18.48|18.28|18.49|18.29|18.46|18.26|83
1645752000000|2022-02-25 01:20:00|18.49|18.29|18.58|18.38|18.64|18.44|18.49|18.29|114
1645752300000|2022-02-25 01:25:00|18.57|18.37|18.55|18.35|18.57|18.37|18.5|18.3|59
1645752600000|2022-02-25 01:30:00|18.56|18.36|18.51|18.31|18.58|18.38|18.51|18.31|72
1645752900000|2022-02-25 01:35:00|18.52|18.32|18.49|18.29|18.54|18.34|18.48|18.28|36
1645753200000|2022-02-25 01:40:00|18.48|18.28|18.48|18.28|18.5|18.3|18.47|18.27|41
1645753500000|2022-02-25 01:45:00|18.47|18.27|18.42|18.22|18.5|18.3|18.41|18.21|46
1645753800000|2022-02-25 01:50:00|18.41|18.21|18.46|18.26|18.47|18.27|18.39|18.19|60
1645754100000|2022-02-25 01:55:00|18.47|18.27|18.52|18.32|18.52|18.32|18.44|18.24|70
1645754400000|2022-02-25 02:00:00|18.51|18.31|18.53|18.33|18.54|18.34|18.51|18.31|67
1645754700000|2022-02-25 02:05:00|18.52|18.32|18.54|18.34|18.59|18.39|18.52|18.32|73
1645755000000|2022-02-25 02:10:00|18.55|18.35|18.54|18.34|18.55|18.35|18.52|18.32|54
1645755300000|2022-02-25 02:15:00|18.53|18.33|18.53|18.33|18.54|18.34|18.49|18.29|39
1645755600000|2022-02-25 02:20:00|18.54|18.34|18.56|18.36|18.56|18.36|18.52|18.32|27
1645755900000|2022-02-25 02:25:00|18.55|18.35|18.58|18.38|18.6|18.4|18.55|18.35|44
1645756200000|2022-02-25 02:30:00|18.59|18.39|18.56|18.36|18.6|18.4|18.55|18.35|26
1645756500000|2022-02-25 02:35:00|18.57|18.37|18.55|18.35|18.58|18.38|18.53|18.33|83
1645756800000|2022-02-25 02:40:00|18.56|18.36|18.56|18.36|18.58|18.38|18.55|18.35|21
1645757100000|2022-02-25 02:45:00|18.55|18.35|18.58|18.38|18.58|18.38|18.53|18.33|54
1645757400000|2022-02-25 02:50:00|18.59|18.39|18.61|18.41|18.62|18.42|18.58|18.38|49
1645757700000|2022-02-25 02:55:00|18.6|18.4|18.58|18.38|18.63|18.43|18.58|18.38|45
1645758000000|2022-02-25 03:00:00|18.57|18.37|18.51|18.31|18.58|18.38|18.51|18.31|65
1645758300000|2022-02-25 03:05:00|18.52|18.32|18.52|18.32|18.54|18.34|18.51|18.31|33
1645758600000|2022-02-25 03:10:00|18.53|18.33|18.51|18.31|18.53|18.33|18.5|18.3|29
1645758900000|2022-02-25 03:15:00|18.5|18.3|18.4|18.2|18.51|18.31|18.39|18.19|58
1645759200000|2022-02-25 03:20:00|18.41|18.21|18.4|18.2|18.43|18.23|18.39|18.19|44
1645759500000|2022-02-25 03:25:00|18.39|18.19|18.41|18.21|18.42|18.22|18.39|18.19|55
1645759800000|2022-02-25 03:30:00|18.4|18.2|18.38|18.18|18.42|18.22|18.38|18.18|47
1645760100000|2022-02-25 03:35:00|18.39|18.19|18.4|18.2|18.42|18.22|18.37|18.17|78
1645760400000|2022-02-25 03:40:00|18.41|18.21|18.47|18.27|18.48|18.28|18.41|18.21|55
1645760700000|2022-02-25 03:45:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|27
1645761000000|2022-02-25 03:50:00|18.49|18.29|18.51|18.31|18.51|18.31|18.47|18.27|25
1645761300000|2022-02-25 03:55:00|18.5|18.3|18.5|18.3|18.53|18.33|18.48|18.28|65
1645761600000|2022-02-25 04:00:00|18.49|18.29|18.45|18.25|18.5|18.3|18.44|18.24|47
1645761900000|2022-02-25 04:05:00|18.46|18.26|18.45|18.25|18.49|18.29|18.44|18.24|52
1645762200000|2022-02-25 04:10:00|18.44|18.24|18.41|18.21|18.44|18.24|18.41|18.21|32
1645762500000|2022-02-25 04:15:00|18.42|18.22|18.38|18.18|18.44|18.24|18.37|18.17|53
1645762800000|2022-02-25 04:20:00|18.37|18.17|18.36|18.16|18.38|18.18|18.35|18.15|22
1645763100000|2022-02-25 04:25:00|18.35|18.15|18.37|18.17|18.38|18.18|18.35|18.15|25
1645763400000|2022-02-25 04:30:00|18.38|18.18|18.33|18.13|18.38|18.18|18.33|18.13|46
1645763700000|2022-02-25 04:35:00|18.32|18.12|18.29|18.09|18.33|18.13|18.29|18.09|56
1645764000000|2022-02-25 04:40:00|18.3|18.1|18.3|18.1|18.32|18.12|18.28|18.08|51
1645764300000|2022-02-25 04:45:00|18.29|18.09|18.29|18.09|18.33|18.13|18.26|18.06|67
1645764600000|2022-02-25 04:50:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|27
1645764900000|2022-02-25 04:55:00|18.32|18.12|18.26|18.06|18.32|18.12|18.25|18.05|27
1645765200000|2022-02-25 05:00:00|18.27|18.07|18.25|18.05|18.31|18.11|18.24|18.04|29
1645765500000|2022-02-25 05:05:00|18.24|18.04|18.07|17.87|18.25|18.05|18.06|17.86|90
1645765800000|2022-02-25 05:10:00|18.06|17.86|18.05|17.85|18.1|17.9|18.05|17.85|76
1645766100000|2022-02-25 05:15:00|18.06|17.86|18.16|17.96|18.18|17.98|18.05|17.85|63
1645766400000|2022-02-25 05:20:00|18.17|17.97|18.2|18|18.21|18.01|18.15|17.95|58
1645766700000|2022-02-25 05:25:00|18.21|18.01|18.15|17.95|18.22|18.02|18.15|17.95|45
1645767000000|2022-02-25 05:30:00|18.16|17.96|18.19|17.99|18.2|18|18.14|17.94|38
1645767300000|2022-02-25 05:35:00|18.18|17.98|18.16|17.96|18.19|17.99|18.15|17.95|51
1645767600000|2022-02-25 05:40:00|18.15|17.95|18.19|17.99|18.2|18|18.14|17.94|41
1645767900000|2022-02-25 05:45:00|18.2|18|18.2|18|18.22|18.02|18.18|17.98|27
1645768200000|2022-02-25 05:50:00|18.21|18.01|18.17|17.97|18.21|18.01|18.16|17.96|29
1645768500000|2022-02-25 05:55:00|18.16|17.96|18.12|17.92|18.18|17.98|18.12|17.92|55
1645768800000|2022-02-25 06:00:00|18.13|17.93|18.12|17.92|18.15|17.95|18.1|17.9|44
1645769100000|2022-02-25 06:05:00|18.11|17.91|18.15|17.95|18.15|17.95|18.08|17.88|31
1645769400000|2022-02-25 06:10:00|18.14|17.94|18.23|18.03|18.23|18.03|18.14|17.94|56
1645769700000|2022-02-25 06:15:00|18.22|18.02|18.29|18.09|18.29|18.09|18.2|18|34
1645770000000|2022-02-25 06:20:00|18.28|18.08|18.3|18.1|18.31|18.11|18.28|18.08|31
1645770300000|2022-02-25 06:25:00|18.29|18.09|18.28|18.08|18.3|18.1|18.28|18.08|46
1645770600000|2022-02-25 06:30:00|18.29|18.09|18.24|18.04|18.29|18.09|18.23|18.03|26
1645770900000|2022-02-25 06:35:00|18.23|18.03|18.28|18.08|18.28|18.08|18.23|18.03|28
1645771200000|2022-02-25 06:40:00|18.27|18.07|18.3|18.1|18.32|18.12|18.27|18.07|28
1645771500000|2022-02-25 06:45:00|18.31|18.11|18.31|18.11|18.33|18.13|18.3|18.1|21
1645771800000|2022-02-25 06:50:00|18.3|18.1|18.34|18.14|18.34|18.14|18.3|18.1|39
1645772100000|2022-02-25 06:55:00|18.35|18.15|18.36|18.16|18.38|18.18|18.34|18.14|50
1645772400000|2022-02-25 07:00:00|18.35|18.15|18.44|18.24|18.45|18.25|18.35|18.15|48
1645772700000|2022-02-25 07:05:00|18.43|18.23|18.37|18.17|18.43|18.23|18.35|18.15|47
1645773000000|2022-02-25 07:10:00|18.38|18.18|18.36|18.16|18.41|18.21|18.35|18.15|53
1645773300000|2022-02-25 07:15:00|18.37|18.17|18.34|18.14|18.37|18.17|18.32|18.12|36
1645773600000|2022-02-25 07:20:00|18.33|18.13|18.33|18.13|18.35|18.15|18.31|18.11|59
1645773900000|2022-02-25 07:25:00|18.32|18.12|18.34|18.14|18.36|18.16|18.31|18.11|35
1645774200000|2022-02-25 07:30:00|18.35|18.15|18.31|18.11|18.36|18.16|18.31|18.11|47
1645774500000|2022-02-25 07:35:00|18.32|18.12|18.34|18.14|18.36|18.16|18.31|18.11|67
1645774800000|2022-02-25 07:40:00|18.33|18.13|18.35|18.15|18.37|18.17|18.33|18.13|29
1645775100000|2022-02-25 07:45:00|18.36|18.16|18.36|18.16|18.39|18.19|18.35|18.15|37
1645775400000|2022-02-25 07:50:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|38
1645775700000|2022-02-25 07:55:00|18.34|18.14|18.32|18.12|18.35|18.15|18.3|18.1|71
1645776000000|2022-02-25 08:00:00|18.33|18.13|18.35|18.15|18.35|18.15|18.28|18.08|87
1645776300000|2022-02-25 08:05:00|18.36|18.16|18.24|18.04|18.36|18.16|18.24|18.04|82
1645776600000|2022-02-25 08:10:00|18.25|18.05|18.14|17.94|18.25|18.05|18.13|17.93|84
1645776900000|2022-02-25 08:15:00|18.13|17.93|18.13|17.93|18.14|17.94|18.05|17.85|91
1645777200000|2022-02-25 08:20:00|18.12|17.92|18.06|17.86|18.12|17.92|18.04|17.84|75
1645777500000|2022-02-25 08:25:00|18.07|17.87|18.08|17.88|18.08|17.88|18|17.8|92
1645777800000|2022-02-25 08:30:00|18.07|17.87|18.11|17.91|18.11|17.91|18.06|17.86|91
1645778100000|2022-02-25 08:35:00|18.1|17.9|18.11|17.91|18.13|17.93|18.08|17.88|80
1645778400000|2022-02-25 08:40:00|18.12|17.92|18.11|17.91|18.12|17.92|18.08|17.88|54
1645778700000|2022-02-25 08:45:00|18.12|17.92|18.13|17.93|18.16|17.96|18.09|17.89|52
1645779000000|2022-02-25 08:50:00|18.12|17.92|18.14|17.94|18.16|17.96|18.12|17.92|65
1645779300000|2022-02-25 08:55:00|18.13|17.93|18.13|17.93|18.15|17.95|18.11|17.91|67
1645779600000|2022-02-25 09:00:00|18.14|17.94|18.08|17.88|18.16|17.96|18.08|17.88|83
1645779900000|2022-02-25 09:05:00|18.07|17.87|18.05|17.85|18.08|17.88|18.04|17.84|73
1645780200000|2022-02-25 09:10:00|18.06|17.86|18.05|17.85|18.06|17.86|18.03|17.83|48
1645780500000|2022-02-25 09:15:00|18.06|17.86|18.07|17.87|18.07|17.87|18.04|17.84|44
1645780800000|2022-02-25 09:20:00|18.08|17.88|18.01|17.81|18.1|17.9|18.01|17.81|62
1645781100000|2022-02-25 09:25:00|18|17.8|17.93|17.73|18.01|17.81|17.9|17.7|70
1645781400000|2022-02-25 09:30:00|17.92|17.72|17.93|17.73|17.96|17.76|17.9|17.7|84
1645781700000|2022-02-25 09:35:00|17.94|17.74|17.98|17.78|17.98|17.78|17.94|17.74|39
1645782000000|2022-02-25 09:40:00|17.97|17.77|18|17.8|18.01|17.81|17.96|17.76|84
1645782300000|2022-02-25 09:45:00|18.01|17.81|18.08|17.88|18.08|17.88|18|17.8|84
1645782600000|2022-02-25 09:50:00|18.07|17.87|18.04|17.84|18.08|17.88|18.04|17.84|50
1645782900000|2022-02-25 09:55:00|18.05|17.85|18.17|17.97|18.2|18|18.04|17.84|133
1645783200000|2022-02-25 10:00:00|18.18|17.98|18.16|17.96|18.21|18.01|18.14|17.94|85
1645783500000|2022-02-25 10:05:00|18.17|17.97|18.12|17.92|18.18|17.98|18.11|17.91|66
1645783800000|2022-02-25 10:10:00|18.13|17.93|18.17|17.97|18.18|17.98|18.1|17.9|75
1645784100000|2022-02-25 10:15:00|18.16|17.96|18.14|17.94|18.17|17.97|18.12|17.92|49
1645784400000|2022-02-25 10:20:00|18.15|17.95|18.18|17.98|18.18|17.98|18.14|17.94|34
1645784700000|2022-02-25 10:25:00|18.17|17.97|18.2|18|18.2|18|18.17|17.97|24
1645785000000|2022-02-25 10:30:00|18.19|17.99|18.16|17.96|18.21|18.01|18.15|17.95|48
1645785300000|2022-02-25 10:35:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|42
1645785600000|2022-02-25 10:40:00|18.15|17.95|18.14|17.94|18.15|17.95|18.13|17.93|42
1645785900000|2022-02-25 10:45:00|18.13|17.93|18.16|17.96|18.16|17.96|18.1|17.9|48
1645786200000|2022-02-25 10:50:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|31
1645786500000|2022-02-25 10:55:00|18.16|17.96|18.19|17.99|18.19|17.99|18.13|17.93|60
1645786800000|2022-02-25 11:00:00|18.18|17.98|18.13|17.93|18.18|17.98|18.13|17.93|34
1645787100000|2022-02-25 11:05:00|18.12|17.92|18.08|17.88|18.13|17.93|18.08|17.88|55
1645787400000|2022-02-25 11:10:00|18.09|17.89|18.12|17.92|18.13|17.93|18.08|17.88|60
1645787700000|2022-02-25 11:15:00|18.11|17.91|18.11|17.91|18.13|17.93|18.08|17.88|71
1645788000000|2022-02-25 11:20:00|18.1|17.9|18.17|17.97|18.18|17.98|18.1|17.9|38
1645788300000|2022-02-25 11:25:00|18.18|17.98|18.18|17.98|18.19|17.99|18.14|17.94|55
1645788600000|2022-02-25 11:30:00|18.17|17.97|18.26|18.06|18.26|18.06|18.17|17.97|66
1645788900000|2022-02-25 11:35:00|18.27|18.07|18.33|18.13|18.34|18.14|18.24|18.04|56
1645789200000|2022-02-25 11:40:00|18.34|18.14|18.32|18.12|18.35|18.15|18.25|18.05|88
1645789500000|2022-02-25 11:45:00|18.33|18.13|18.34|18.14|18.36|18.16|18.31|18.11|88
1645789800000|2022-02-25 11:50:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|17
1645790100000|2022-02-25 11:55:00|18.36|18.16|18.36|18.16|18.39|18.19|18.34|18.14|55
1645790400000|2022-02-25 12:00:00|18.37|18.17|18.54|18.34|18.55|18.35|18.36|18.16|139
1645790700000|2022-02-25 12:05:00|18.53|18.33|18.55|18.35|18.57|18.37|18.49|18.29|87
1645791000000|2022-02-25 12:10:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|73
1645791300000|2022-02-25 12:15:00|18.57|18.37|18.52|18.32|18.63|18.43|18.52|18.32|80
1645791600000|2022-02-25 12:20:00|18.53|18.33|18.46|18.26|18.53|18.33|18.45|18.25|66
1645791900000|2022-02-25 12:25:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|69
1645792200000|2022-02-25 12:30:00|18.46|18.26|18.52|18.32|18.52|18.32|18.43|18.23|53
1645792500000|2022-02-25 12:35:00|18.51|18.31|18.48|18.28|18.52|18.32|18.45|18.25|72
1645792800000|2022-02-25 12:40:00|18.47|18.27|18.5|18.3|18.5|18.3|18.45|18.25|62
1645793100000|2022-02-25 12:45:00|18.49|18.29|18.48|18.28|18.5|18.3|18.47|18.27|66
1645793400000|2022-02-25 12:50:00|18.49|18.29|18.7|18.5|18.71|18.51|18.48|18.28|158
1645793700000|2022-02-25 12:55:00|18.71|18.51|18.69|18.49|18.73|18.53|18.66|18.46|133
1645794000000|2022-02-25 13:00:00|18.7|18.5|18.68|18.48|18.72|18.52|18.66|18.46|111
1645794300000|2022-02-25 13:05:00|18.67|18.47|18.79|18.59|18.8|18.6|18.67|18.47|99
1645794600000|2022-02-25 13:10:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|73
1645794900000|2022-02-25 13:15:00|18.75|18.55|18.75|18.55|18.75|18.55|18.71|18.51|61
1645795200000|2022-02-25 13:20:00|18.74|18.54|18.79|18.59|18.81|18.61|18.74|18.54|100
1645795500000|2022-02-25 13:25:00|18.8|18.6|18.8|18.6|18.81|18.61|18.76|18.56|71
1645795800000|2022-02-25 13:30:00|18.79|18.59|18.89|18.69|18.9|18.7|18.78|18.58|127
1645796100000|2022-02-25 13:35:00|18.88|18.68|18.9|18.7|18.96|18.76|18.86|18.66|102
1645796400000|2022-02-25 13:40:00|18.89|18.69|18.88|18.68|18.92|18.72|18.87|18.67|110
1645796700000|2022-02-25 13:45:00|18.87|18.67|18.8|18.6|18.88|18.68|18.8|18.6|94
1645797000000|2022-02-25 13:50:00|18.81|18.61|18.68|18.48|18.81|18.61|18.68|18.48|68
1645797300000|2022-02-25 13:55:00|18.69|18.49|18.72|18.52|18.72|18.52|18.67|18.47|73
1645797600000|2022-02-25 14:00:00|18.73|18.53|18.67|18.47|18.74|18.54|18.62|18.42|95
1645797900000|2022-02-25 14:05:00|18.68|18.48|18.69|18.49|18.69|18.49|18.65|18.45|66
1645798200000|2022-02-25 14:10:00|18.7|18.5|18.68|18.48|18.72|18.52|18.68|18.48|87
1645798500000|2022-02-25 14:15:00|18.67|18.47|18.58|18.38|18.69|18.49|18.58|18.38|82
1645798800000|2022-02-25 14:20:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|73
1645799100000|2022-02-25 14:25:00|18.62|18.42|18.62|18.42|18.62|18.42|18.59|18.39|55
1645799400000|2022-02-25 14:30:00|18.61|18.41|18.7|18.5|18.74|18.54|18.54|18.34|139
1645799700000|2022-02-25 14:35:00|18.71|18.51|18.61|18.41|18.75|18.55|18.6|18.4|146
1645800000000|2022-02-25 14:40:00|18.6|18.4|18.55|18.35|18.63|18.43|18.54|18.34|88
1645800300000|2022-02-25 14:45:00|18.54|18.34|18.65|18.45|18.65|18.45|18.54|18.34|108
1645800600000|2022-02-25 14:50:00|18.64|18.44|18.62|18.42|18.66|18.46|18.59|18.39|73
1645800900000|2022-02-25 14:55:00|18.63|18.43|18.51|18.31|18.65|18.45|18.51|18.31|83
1645801200000|2022-02-25 15:00:00|18.52|18.32|18.43|18.23|18.52|18.32|18.38|18.18|190
1645801500000|2022-02-25 15:05:00|18.42|18.22|18.47|18.27|18.49|18.29|18.39|18.19|129
1645801800000|2022-02-25 15:10:00|18.46|18.26|18.51|18.31|18.53|18.33|18.46|18.26|121
1645802100000|2022-02-25 15:15:00|18.5|18.3|18.61|18.41|18.63|18.43|18.49|18.29|184
1645802400000|2022-02-25 15:20:00|18.62|18.42|18.66|18.46|18.68|18.48|18.59|18.39|143
1645802700000|2022-02-25 15:25:00|18.65|18.45|18.68|18.48|18.72|18.52|18.64|18.44|75
1645803000000|2022-02-25 15:30:00|18.67|18.47|18.74|18.54|18.74|18.54|18.67|18.47|90
1645803300000|2022-02-25 15:35:00|18.73|18.53|18.62|18.42|18.74|18.54|18.62|18.42|102
1645803600000|2022-02-25 15:40:00|18.63|18.43|18.7|18.5|18.71|18.51|18.62|18.42|76
1645803900000|2022-02-25 15:45:00|18.71|18.51|18.75|18.55|18.76|18.56|18.69|18.49|75
1645804200000|2022-02-25 15:50:00|18.74|18.54|18.75|18.55|18.76|18.56|18.72|18.52|76
1645804500000|2022-02-25 15:55:00|18.74|18.54|18.79|18.59|18.83|18.63|18.74|18.54|130
1645804800000|2022-02-25 16:00:00|18.78|18.58|18.91|18.71|18.93|18.73|18.77|18.57|157
1645805100000|2022-02-25 16:05:00|18.92|18.72|18.86|18.66|18.92|18.72|18.82|18.62|121
1645805400000|2022-02-25 16:10:00|18.87|18.67|18.83|18.63|18.88|18.68|18.83|18.63|97
1645805700000|2022-02-25 16:15:00|18.84|18.64|18.81|18.61|18.84|18.64|18.76|18.56|90
1645806000000|2022-02-25 16:20:00|18.8|18.6|18.75|18.55|18.83|18.63|18.74|18.54|101
1645806300000|2022-02-25 16:25:00|18.74|18.54|18.72|18.52|18.78|18.58|18.72|18.52|81
1645806600000|2022-02-25 16:30:00|18.73|18.53|18.78|18.58|18.78|18.58|18.69|18.49|88
1645806900000|2022-02-25 16:35:00|18.77|18.57|18.79|18.59|18.79|18.59|18.76|18.56|87
1645807200000|2022-02-25 16:40:00|18.78|18.58|18.68|18.48|18.79|18.59|18.68|18.48|110
1645807500000|2022-02-25 16:45:00|18.69|18.49|18.7|18.5|18.73|18.53|18.68|18.48|84
1645807800000|2022-02-25 16:50:00|18.69|18.49|18.74|18.54|18.75|18.55|18.69|18.49|106
1645808100000|2022-02-25 16:55:00|18.73|18.53|18.74|18.54|18.77|18.57|18.73|18.53|72
1645808400000|2022-02-25 17:00:00|18.75|18.55|18.71|18.51|18.77|18.57|18.71|18.51|51
1645808700000|2022-02-25 17:05:00|18.7|18.5|18.66|18.46|18.71|18.51|18.66|18.46|79
1645809000000|2022-02-25 17:10:00|18.67|18.47|18.59|18.39|18.67|18.47|18.58|18.38|75
1645809300000|2022-02-25 17:15:00|18.58|18.38|18.66|18.46|18.67|18.47|18.56|18.36|65
1645809600000|2022-02-25 17:20:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|46
1645809900000|2022-02-25 17:25:00|18.67|18.47|18.68|18.48|18.7|18.5|18.66|18.46|48
1645810200000|2022-02-25 17:30:00|18.69|18.49|18.7|18.5|18.73|18.53|18.68|18.48|40
1645810500000|2022-02-25 17:35:00|18.71|18.51|18.72|18.52|18.72|18.52|18.67|18.47|54
1645810800000|2022-02-25 17:40:00|18.71|18.51|18.7|18.5|18.74|18.54|18.68|18.48|76
1645811100000|2022-02-25 17:45:00|18.69|18.49|18.62|18.42|18.71|18.51|18.62|18.42|58
1645811400000|2022-02-25 17:50:00|18.61|18.41|18.59|18.39|18.62|18.42|18.58|18.38|93
1645811700000|2022-02-25 17:55:00|18.58|18.38|18.6|18.4|18.61|18.41|18.57|18.37|87
1645812000000|2022-02-25 18:00:00|18.59|18.39|18.53|18.33|18.62|18.42|18.48|18.28|105
1645812300000|2022-02-25 18:05:00|18.54|18.34|18.34|18.14|18.54|18.34|18.34|18.14|127
1645812600000|2022-02-25 18:10:00|18.35|18.15|18.41|18.21|18.45|18.25|18.34|18.14|101
1645812900000|2022-02-25 18:15:00|18.42|18.22|18.5|18.3|18.51|18.31|18.41|18.21|67
1645813200000|2022-02-25 18:20:00|18.49|18.29|18.49|18.29|18.51|18.31|18.48|18.28|91
1645813500000|2022-02-25 18:25:00|18.48|18.28|18.47|18.27|18.52|18.32|18.46|18.26|76
1645813800000|2022-02-25 18:30:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|70
1645814100000|2022-02-25 18:35:00|18.5|18.3|18.49|18.29|18.51|18.31|18.46|18.26|56
1645814400000|2022-02-25 18:40:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|88
1645814700000|2022-02-25 18:45:00|18.5|18.3|18.52|18.32|18.55|18.35|18.47|18.27|81
1645815000000|2022-02-25 18:50:00|18.51|18.31|18.5|18.3|18.55|18.35|18.5|18.3|63
1645815300000|2022-02-25 18:55:00|18.51|18.31|18.48|18.28|18.51|18.31|18.45|18.25|89
1645815600000|2022-02-25 19:00:00|18.47|18.27|18.45|18.25|18.49|18.29|18.45|18.25|87
1645815900000|2022-02-25 19:05:00|18.44|18.24|18.42|18.22|18.44|18.24|18.37|18.17|79
1645816200000|2022-02-25 19:10:00|18.43|18.23|18.57|18.37|18.65|18.45|18.42|18.22|115
1645816500000|2022-02-25 19:15:00|18.58|18.38|18.6|18.4|18.6|18.4|18.55|18.35|99
1645816800000|2022-02-25 19:20:00|18.59|18.39|18.7|18.5|18.71|18.51|18.58|18.38|126
1645817100000|2022-02-25 19:25:00|18.69|18.49|18.66|18.46|18.7|18.5|18.65|18.45|76
1645817400000|2022-02-25 19:30:00|18.67|18.47|18.56|18.36|18.69|18.49|18.55|18.35|100
1645817700000|2022-02-25 19:35:00|18.55|18.35|18.56|18.36|18.57|18.37|18.54|18.34|76
1645818000000|2022-02-25 19:40:00|18.55|18.35|18.59|18.39|18.6|18.4|18.53|18.33|80
1645818300000|2022-02-25 19:45:00|18.6|18.4|18.79|18.59|18.83|18.63|18.59|18.39|141
1645818600000|2022-02-25 19:50:00|18.78|18.58|18.69|18.49|18.78|18.58|18.67|18.47|82
1645818900000|2022-02-25 19:55:00|18.7|18.5|18.69|18.49|18.76|18.56|18.68|18.48|84
1645819200000|2022-02-25 20:00:00|18.68|18.48|18.71|18.51|18.75|18.55|18.67|18.47|72
1645819500000|2022-02-25 20:05:00|18.72|18.52|18.66|18.46|18.72|18.52|18.6|18.4|97
1645819800000|2022-02-25 20:10:00|18.67|18.47|18.7|18.5|18.7|18.5|18.64|18.44|90
1645820100000|2022-02-25 20:15:00|18.69|18.49|18.71|18.51|18.74|18.54|18.69|18.49|137
1645820400000|2022-02-25 20:20:00|18.7|18.5|18.61|18.41|18.71|18.51|18.59|18.39|87
1645820700000|2022-02-25 20:25:00|18.62|18.42|18.57|18.37|18.62|18.42|18.56|18.36|52
1645821000000|2022-02-25 20:30:00|18.58|18.38|18.6|18.4|18.66|18.46|18.56|18.36|83
1645821300000|2022-02-25 20:35:00|18.59|18.39|18.64|18.44|18.65|18.45|18.58|18.38|50
1645821600000|2022-02-25 20:40:00|18.63|18.43|18.68|18.48|18.7|18.5|18.63|18.43|110
1645821900000|2022-02-25 20:45:00|18.69|18.49|18.76|18.56|18.77|18.57|18.68|18.48|108
1645822200000|2022-02-25 20:50:00|18.77|18.57|18.83|18.63|18.85|18.65|18.76|18.56|117
1645822500000|2022-02-25 20:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.77|18.57|52
1645822800000|2022-02-25 21:00:00|18.8|18.6|18.74|18.54|18.8|18.6|18.72|18.52|65
1645823100000|2022-02-25 21:05:00|18.75|18.55|18.8|18.6|18.8|18.6|18.74|18.54|44
1645823400000|2022-02-25 21:10:00|18.81|18.61|18.83|18.63|18.83|18.63|18.8|18.6|55
1645823700000|2022-02-25 21:15:00|18.82|18.62|18.81|18.61|18.83|18.63|18.8|18.6|30
1645824000000|2022-02-25 21:20:00|18.8|18.6|18.91|18.71|18.96|18.76|18.79|18.59|83
1645824300000|2022-02-25 21:25:00|18.9|18.7|18.93|18.73|18.93|18.73|18.87|18.67|63
1645824600000|2022-02-25 21:30:00|18.94|18.74|18.9|18.7|18.98|18.78|18.9|18.7|51
1645824900000|2022-02-25 21:35:00|18.91|18.71|18.93|18.73|18.93|18.73|18.9|18.7|17
1645825200000|2022-02-25 21:40:00|18.92|18.72|18.91|18.71|18.93|18.73|18.9|18.7|36
1645825500000|2022-02-25 21:45:00|18.9|18.7|18.87|18.67|18.92|18.72|18.86|18.66|36
1645825800000|2022-02-25 21:50:00|18.86|18.66|18.87|18.67|18.88|18.68|18.84|18.64|28
1645826100000|2022-02-25 21:55:00|18.86|18.66|18.84|18.64|18.88|18.68|18.83|18.63|35
1645862400000|2022-02-26 08:00:00|19.46|19.26|19.41|19.21|19.47|19.27|19.4|19.2|50
1645862700000|2022-02-26 08:05:00|19.42|19.22|19.43|19.23|19.46|19.26|19.41|19.21|34
1645863000000|2022-02-26 08:10:00|19.42|19.22|19.49|19.29|19.5|19.3|19.42|19.22|52
1645863300000|2022-02-26 08:15:00|19.48|19.28|19.47|19.27|19.49|19.29|19.44|19.24|42
1645863600000|2022-02-26 08:20:00|19.48|19.28|19.47|19.27|19.54|19.34|19.47|19.27|100
1645863900000|2022-02-26 08:25:00|19.48|19.28|19.45|19.25|19.48|19.28|19.44|19.24|20
1645864200000|2022-02-26 08:30:00|19.46|19.26|19.43|19.23|19.5|19.3|19.43|19.23|50
1645864500000|2022-02-26 08:35:00|19.44|19.24|19.34|19.14|19.45|19.25|19.34|19.14|53
1645864800000|2022-02-26 08:40:00|19.33|19.13|19.32|19.12|19.33|19.13|19.29|19.09|38
1645865100000|2022-02-26 08:45:00|19.33|19.13|19.18|18.98|19.33|19.13|19.16|18.96|80
1645865400000|2022-02-26 08:50:00|19.17|18.97|19.14|18.94|19.22|19.02|19.11|18.91|102
1645865700000|2022-02-26 08:55:00|19.13|18.93|19.2|19|19.2|19|19.13|18.93|74
1645866000000|2022-02-26 09:00:00|19.19|18.99|19.21|19.01|19.25|19.05|19.16|18.96|57
1645866300000|2022-02-26 09:05:00|19.22|19.02|19.21|19.01|19.23|19.03|19.17|18.97|58
1645866600000|2022-02-26 09:10:00|19.2|19|19.1|18.9|19.22|19.02|19.08|18.88|53
1645866900000|2022-02-26 09:15:00|19.11|18.91|19.25|19.05|19.27|19.07|19.07|18.87|117
1645867200000|2022-02-26 09:20:00|19.24|19.04|19.26|19.06|19.28|19.08|19.22|19.02|67
1645867500000|2022-02-26 09:25:00|19.27|19.07|19.25|19.05|19.3|19.1|19.23|19.03|69
1645867800000|2022-02-26 09:30:00|19.26|19.06|19.31|19.11|19.32|19.12|19.25|19.05|50
1645868100000|2022-02-26 09:35:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|70
1645868400000|2022-02-26 09:40:00|19.32|19.12|19.28|19.08|19.32|19.12|19.27|19.07|29
1645868700000|2022-02-26 09:45:00|19.29|19.09|19.21|19.01|19.3|19.1|19.2|19|63
1645869000000|2022-02-26 09:50:00|19.2|19|19.19|18.99|19.2|19|19.17|18.97|54
1645869300000|2022-02-26 09:55:00|19.18|18.98|19.18|18.98|19.18|18.98|19.14|18.94|57
1645869600000|2022-02-26 10:00:00|19.17|18.97|19.2|19|19.21|19.01|19.16|18.96|62
1645869900000|2022-02-26 10:05:00|19.21|19.01|19.2|19|19.24|19.04|19.19|18.99|24
1645870200000|2022-02-26 10:10:00|19.19|18.99|19.21|19.01|19.26|19.06|19.19|18.99|69
1645870500000|2022-02-26 10:15:00|19.22|19.02|19.22|19.02|19.22|19.02|19.17|18.97|83
1645870800000|2022-02-26 10:20:00|19.23|19.03|19.23|19.03|19.25|19.05|19.22|19.02|57
1645871100000|2022-02-26 10:25:00|19.24|19.04|19.23|19.03|19.24|19.04|19.21|19.01|26
1645871400000|2022-02-26 10:30:00|19.24|19.04|19.24|19.04|19.26|19.06|19.23|19.03|47
1645871700000|2022-02-26 10:35:00|19.25|19.05|19.2|19|19.26|19.06|19.2|19|44
1645872000000|2022-02-26 10:40:00|19.19|18.99|19.2|19|19.21|19.01|19.17|18.97|58
1645872300000|2022-02-26 10:45:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|41
1645872600000|2022-02-26 10:50:00|19.22|19.02|19.3|19.1|19.31|19.11|19.2|19|63
1645872900000|2022-02-26 10:55:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|63
1645873200000|2022-02-26 11:00:00|19.32|19.12|19.34|19.14|19.39|19.19|19.31|19.11|67
1645873500000|2022-02-26 11:05:00|19.33|19.13|19.31|19.11|19.33|19.13|19.3|19.1|73
1645873800000|2022-02-26 11:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|43
1645874100000|2022-02-26 11:15:00|19.29|19.09|19.33|19.13|19.33|19.13|19.24|19.04|57
1645874400000|2022-02-26 11:20:00|19.34|19.14|19.31|19.11|19.34|19.14|19.3|19.1|40
1645874700000|2022-02-26 11:25:00|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|18
1645875000000|2022-02-26 11:30:00|19.34|19.14|19.34|19.14|19.38|19.18|19.32|19.12|55
1645875300000|2022-02-26 11:35:00|19.33|19.13|19.32|19.12|19.34|19.14|19.3|19.1|58
1645875600000|2022-02-26 11:40:00|19.31|19.11|19.33|19.13|19.34|19.14|19.3|19.1|49
1645875900000|2022-02-26 11:45:00|19.32|19.12|19.39|19.19|19.43|19.23|19.32|19.12|41
1645876200000|2022-02-26 11:50:00|19.38|19.18|19.36|19.16|19.39|19.19|19.35|19.15|49
1645876500000|2022-02-26 11:55:00|19.37|19.17|19.41|19.21|19.42|19.22|19.35|19.15|29
1645876800000|2022-02-26 12:00:00|19.42|19.22|19.34|19.14|19.44|19.24|19.34|19.14|27
1645877100000|2022-02-26 12:05:00|19.35|19.15|19.31|19.11|19.35|19.15|19.29|19.09|49
1645877400000|2022-02-26 12:10:00|19.3|19.1|19.39|19.19|19.4|19.2|19.3|19.1|38
1645877700000|2022-02-26 12:15:00|19.4|19.2|19.39|19.19|19.43|19.23|19.34|19.14|46
1645878000000|2022-02-26 12:20:00|19.38|19.18|19.3|19.1|19.38|19.18|19.3|19.1|61
1645878300000|2022-02-26 12:25:00|19.31|19.11|19.31|19.11|19.33|19.13|19.3|19.1|49
1645878600000|2022-02-26 12:30:00|19.3|19.1|19.29|19.09|19.34|19.14|19.29|19.09|45
1645878900000|2022-02-26 12:35:00|19.3|19.1|19.33|19.13|19.34|19.14|19.3|19.1|18
1645879200000|2022-02-26 12:40:00|19.34|19.14|19.32|19.12|19.34|19.14|19.31|19.11|11
1645879500000|2022-02-26 12:45:00|19.33|19.13|19.32|19.12|19.36|19.16|19.32|19.12|46
1645879800000|2022-02-26 12:50:00|19.33|19.13|19.36|19.16|19.38|19.18|19.32|19.12|52
1645880100000|2022-02-26 12:55:00|19.35|19.15|19.38|19.18|19.38|19.18|19.34|19.14|66
1645880400000|2022-02-26 13:00:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|38
1645880700000|2022-02-26 13:05:00|19.37|19.17|19.41|19.21|19.42|19.22|19.36|19.16|49
1645881000000|2022-02-26 13:10:00|19.4|19.2|19.48|19.28|19.48|19.28|19.4|19.2|59
1645881300000|2022-02-26 13:15:00|19.49|19.29|19.51|19.31|19.52|19.32|19.45|19.25|103
1645881600000|2022-02-26 13:20:00|19.5|19.3|19.47|19.27|19.51|19.31|19.46|19.26|56
1645881900000|2022-02-26 13:25:00|19.46|19.26|19.48|19.28|19.52|19.32|19.46|19.26|37
1645882200000|2022-02-26 13:30:00|19.47|19.27|19.51|19.31|19.52|19.32|19.46|19.26|41
1645882500000|2022-02-26 13:35:00|19.52|19.32|19.49|19.29|19.52|19.32|19.48|19.28|22
1645882800000|2022-02-26 13:40:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|10
1645883100000|2022-02-26 13:45:00|19.5|19.3|19.49|19.29|19.54|19.34|19.48|19.28|50
1645883400000|2022-02-26 13:50:00|19.48|19.28|19.45|19.25|19.49|19.29|19.41|19.21|62
1645883700000|2022-02-26 13:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|26
1645884000000|2022-02-26 14:00:00|19.44|19.24|19.5|19.3|19.5|19.3|19.44|19.24|51
1645884300000|2022-02-26 14:05:00|19.51|19.31|19.5|19.3|19.53|19.33|19.48|19.28|30
1645884600000|2022-02-26 14:10:00|19.49|19.29|19.4|19.2|19.5|19.3|19.39|19.19|28
1645884900000|2022-02-26 14:15:00|19.41|19.21|19.44|19.24|19.44|19.24|19.36|19.16|62
1645885200000|2022-02-26 14:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.41|19.21|24
1645885500000|2022-02-26 14:25:00|19.41|19.21|19.45|19.25|19.45|19.25|19.39|19.19|31
1645885800000|2022-02-26 14:30:00|19.46|19.26|19.52|19.32|19.55|19.35|19.44|19.24|67
1645886100000|2022-02-26 14:35:00|19.53|19.33|19.54|19.34|19.56|19.36|19.51|19.31|74
1645886400000|2022-02-26 14:40:00|19.53|19.33|19.49|19.29|19.54|19.34|19.49|19.29|41
1645886700000|2022-02-26 14:45:00|19.48|19.28|19.49|19.29|19.5|19.3|19.46|19.26|46
1645887000000|2022-02-26 14:50:00|19.48|19.28|19.47|19.27|19.49|19.29|19.47|19.27|46
1645887300000|2022-02-26 14:55:00|19.48|19.28|19.53|19.33|19.54|19.34|19.48|19.28|32
1645887600000|2022-02-26 15:00:00|19.54|19.34|19.54|19.34|19.55|19.35|19.52|19.32|51
1645887900000|2022-02-26 15:05:00|19.55|19.35|19.6|19.4|19.6|19.4|19.53|19.33|34
1645888200000|2022-02-26 15:10:00|19.59|19.39|19.53|19.33|19.63|19.43|19.53|19.33|55
1645888500000|2022-02-26 15:15:00|19.54|19.34|19.55|19.35|19.56|19.36|19.53|19.33|18
1645888800000|2022-02-26 15:20:00|19.56|19.36|19.57|19.37|19.58|19.38|19.55|19.35|42
1645889100000|2022-02-26 15:25:00|19.58|19.38|19.6|19.4|19.62|19.42|19.57|19.37|47
1645889400000|2022-02-26 15:30:00|19.61|19.41|19.63|19.43|19.63|19.43|19.59|19.39|55
1645889700000|2022-02-26 15:35:00|19.62|19.42|19.63|19.43|19.63|19.43|19.61|19.41|16
1645890000000|2022-02-26 15:40:00|19.64|19.44|19.59|19.39|19.64|19.44|19.58|19.38|50
1645890300000|2022-02-26 15:45:00|19.6|19.4|19.57|19.37|19.6|19.4|19.55|19.35|46
1645890600000|2022-02-26 15:50:00|19.56|19.36|19.6|19.4|19.61|19.41|19.55|19.35|49
1645890900000|2022-02-26 15:55:00|19.61|19.41|19.53|19.33|19.61|19.41|19.53|19.33|87
1645891200000|2022-02-26 16:00:00|19.54|19.34|19.53|19.33|19.57|19.37|19.5|19.3|68
1645891500000|2022-02-26 16:05:00|19.54|19.34|19.54|19.34|19.56|19.36|19.53|19.33|43
1645891800000|2022-02-26 16:10:00|19.55|19.35|19.54|19.34|19.55|19.35|19.53|19.33|54
1645892100000|2022-02-26 16:15:00|19.53|19.33|19.49|19.29|19.53|19.33|19.48|19.28|35
1645892400000|2022-02-26 16:20:00|19.48|19.28|19.49|19.29|19.5|19.3|19.45|19.25|54
1645892700000|2022-02-26 16:25:00|19.48|19.28|19.44|19.24|19.49|19.29|19.42|19.22|49
1645893000000|2022-02-26 16:30:00|19.43|19.23|19.39|19.19|19.44|19.24|19.36|19.16|73
1645893300000|2022-02-26 16:35:00|19.38|19.18|19.4|19.2|19.41|19.21|19.35|19.15|29
1645893600000|2022-02-26 16:40:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|52
1645893900000|2022-02-26 16:45:00|19.39|19.19|19.36|19.16|19.39|19.19|19.28|19.08|84
1645894200000|2022-02-26 16:50:00|19.37|19.17|19.33|19.13|19.39|19.19|19.32|19.12|51
1645894500000|2022-02-26 16:55:00|19.32|19.12|19.35|19.15|19.35|19.15|19.32|19.12|24
1645894800000|2022-02-26 17:00:00|19.34|19.14|19.34|19.14|19.36|19.16|19.29|19.09|55
1645895100000|2022-02-26 17:05:00|19.33|19.13|19.36|19.16|19.36|19.16|19.33|19.13|58
1645895400000|2022-02-26 17:10:00|19.37|19.17|19.41|19.21|19.41|19.21|19.36|19.16|39
1645895700000|2022-02-26 17:15:00|19.42|19.22|19.43|19.23|19.43|19.23|19.4|19.2|70
1645896000000|2022-02-26 17:20:00|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|41
1645896300000|2022-02-26 17:25:00|19.43|19.23|19.37|19.17|19.44|19.24|19.36|19.16|59
1645896600000|2022-02-26 17:30:00|19.36|19.16|19.35|19.15|19.38|19.18|19.35|19.15|68
1645896900000|2022-02-26 17:35:00|19.34|19.14|19.39|19.19|19.4|19.2|19.34|19.14|42
1645897200000|2022-02-26 17:40:00|19.4|19.2|19.42|19.22|19.42|19.22|19.38|19.18|41
1645897500000|2022-02-26 17:45:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|35
1645897800000|2022-02-26 17:50:00|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|70
1645898100000|2022-02-26 17:55:00|19.4|19.2|19.42|19.22|19.43|19.23|19.39|19.19|39
1645898400000|2022-02-26 18:00:00|19.43|19.23|19.4|19.2|19.43|19.23|19.38|19.18|64
1645898700000|2022-02-26 18:05:00|19.39|19.19|19.38|19.18|19.41|19.21|19.36|19.16|46
1645899000000|2022-02-26 18:10:00|19.37|19.17|19.29|19.09|19.38|19.18|19.29|19.09|49
1645899300000|2022-02-26 18:15:00|19.28|19.08|19.14|18.94|19.28|19.08|19.13|18.93|73
1645899600000|2022-02-26 18:20:00|19.13|18.93|19.13|18.93|19.18|18.98|19.12|18.92|89
1645899900000|2022-02-26 18:25:00|19.12|18.92|19.2|19|19.2|19|19.12|18.92|65
1645900200000|2022-02-26 18:30:00|19.19|18.99|19.23|19.03|19.24|19.04|19.17|18.97|67
1645900500000|2022-02-26 18:35:00|19.22|19.02|19.21|19.01|19.24|19.04|19.2|19|30
1645900800000|2022-02-26 18:40:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|75
1645901100000|2022-02-26 18:45:00|19.19|18.99|19.26|19.06|19.27|19.07|19.18|18.98|38
1645901400000|2022-02-26 18:50:00|19.27|19.07|19.31|19.11|19.32|19.12|19.26|19.06|63
1645901700000|2022-02-26 18:55:00|19.32|19.12|19.33|19.13|19.34|19.14|19.3|19.1|48
1645902000000|2022-02-26 19:00:00|19.32|19.12|19.4|19.2|19.41|19.21|19.32|19.12|83
1645902300000|2022-02-26 19:05:00|19.41|19.21|19.39|19.19|19.41|19.21|19.38|19.18|35
1645902600000|2022-02-26 19:10:00|19.38|19.18|19.38|19.18|19.4|19.2|19.35|19.15|39
1645902900000|2022-02-26 19:15:00|19.39|19.19|19.4|19.2|19.42|19.22|19.38|19.18|50
1645903200000|2022-02-26 19:20:00|19.39|19.19|19.41|19.21|19.42|19.22|19.37|19.17|81
1645903500000|2022-02-26 19:25:00|19.4|19.2|19.48|19.28|19.51|19.31|19.39|19.19|63
1645903800000|2022-02-26 19:30:00|19.47|19.27|19.45|19.25|19.47|19.27|19.45|19.25|33
1645904100000|2022-02-26 19:35:00|19.46|19.26|19.48|19.28|19.49|19.29|19.45|19.25|29
1645904400000|2022-02-26 19:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|13
1645904700000|2022-02-26 19:45:00|19.48|19.28|19.43|19.23|19.48|19.28|19.43|19.23|18
1645905000000|2022-02-26 19:50:00|19.44|19.24|19.43|19.23|19.44|19.24|19.41|19.21|34
1645905300000|2022-02-26 19:55:00|19.42|19.22|19.42|19.22|19.44|19.24|19.4|19.2|51
1645905600000|2022-02-26 20:00:00|19.41|19.21|19.44|19.24|19.44|19.24|19.41|19.21|22
1645905900000|2022-02-26 20:05:00|19.43|19.23|19.47|19.27|19.47|19.27|19.42|19.22|23
1645906200000|2022-02-26 20:10:00|19.46|19.26|19.47|19.27|19.48|19.28|19.46|19.26|24
1645906500000|2022-02-26 20:15:00|19.46|19.26|19.49|19.29|19.49|19.29|19.46|19.26|18
1645906800000|2022-02-26 20:20:00|19.48|19.28|19.5|19.3|19.51|19.31|19.48|19.28|35
1645907100000|2022-02-26 20:25:00|19.51|19.31|19.56|19.36|19.58|19.38|19.51|19.31|40
1645907400000|2022-02-26 20:30:00|19.57|19.37|19.59|19.39|19.6|19.4|19.55|19.35|39
1645907700000|2022-02-26 20:35:00|19.58|19.38|19.6|19.4|19.6|19.4|19.58|19.38|21
1645908000000|2022-02-26 20:40:00|19.59|19.39|19.59|19.39|19.6|19.4|19.59|19.39|15
1645908300000|2022-02-26 20:45:00|19.6|19.4|19.6|19.4|19.62|19.42|19.59|19.39|49
1645908600000|2022-02-26 20:50:00|19.59|19.39|19.61|19.41|19.62|19.42|19.58|19.38|47
1645908900000|2022-02-26 20:55:00|19.62|19.42|19.57|19.37|19.62|19.42|19.57|19.37|54
1645909200000|2022-02-26 21:00:00|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|26
1645909500000|2022-02-26 21:05:00|19.58|19.38|19.61|19.41|19.62|19.42|19.58|19.38|14
1645909800000|2022-02-26 21:10:00|19.62|19.42|19.65|19.45|19.66|19.46|19.62|19.42|40
1645910100000|2022-02-26 21:15:00|19.64|19.44|19.64|19.44|19.65|19.45|19.62|19.42|27
1645910400000|2022-02-26 21:20:00|19.65|19.45|19.71|19.51|19.71|19.51|19.65|19.45|79
1645910700000|2022-02-26 21:25:00|19.7|19.5|19.74|19.54|19.74|19.54|19.7|19.5|41
1645911000000|2022-02-26 21:30:00|19.75|19.55|19.65|19.45|19.76|19.56|19.64|19.44|71
1645911300000|2022-02-26 21:35:00|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|64
1645911600000|2022-02-26 21:40:00|19.64|19.44|19.64|19.44|19.66|19.46|19.63|19.43|55
1645911900000|2022-02-26 21:45:00|19.63|19.43|19.6|19.4|19.64|19.44|19.56|19.36|48
1645912200000|2022-02-26 21:50:00|19.59|19.39|19.59|19.39|19.6|19.4|19.57|19.37|39
1645912500000|2022-02-26 21:55:00|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|30
1645912800000|2022-02-26 22:00:00|19.62|19.42|19.57|19.37|19.62|19.42|19.54|19.34|30
1645913100000|2022-02-26 22:05:00|19.56|19.36|19.58|19.38|19.6|19.4|19.56|19.36|61
1645913400000|2022-02-26 22:10:00|19.57|19.37|19.58|19.38|19.59|19.39|19.57|19.37|26
1645913700000|2022-02-26 22:15:00|19.57|19.37|19.47|19.27|19.58|19.38|19.45|19.25|41
1645914000000|2022-02-26 22:20:00|19.48|19.28|19.5|19.3|19.51|19.31|19.45|19.25|33
1645914300000|2022-02-26 22:25:00|19.51|19.31|19.5|19.3|19.51|19.31|19.47|19.27|40
1645914600000|2022-02-26 22:30:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|9
1645914900000|2022-02-26 22:35:00|19.5|19.3|19.5|19.3|19.5|19.3|19.49|19.29|3
1645915200000|2022-02-26 22:40:00|19.47|19.27|19.44|19.24|19.48|19.28|19.42|19.22|26
1645915500000|2022-02-26 22:45:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|18
1645915800000|2022-02-26 22:50:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|13
1645916100000|2022-02-26 22:55:00|19.42|19.22|19.37|19.17|19.42|19.22|19.35|19.15|46
1645916400000|2022-02-26 23:00:00|19.36|19.16|19.25|19.05|19.36|19.16|19.24|19.04|52
1645916700000|2022-02-26 23:05:00|19.24|19.04|19.26|19.06|19.28|19.08|19.21|19.01|129
1645917000000|2022-02-26 23:10:00|19.27|19.07|19.31|19.11|19.33|19.13|19.27|19.07|55
1645917300000|2022-02-26 23:15:00|19.32|19.12|19.34|19.14|19.37|19.17|19.32|19.12|31
1645917600000|2022-02-26 23:20:00|19.35|19.15|19.36|19.16|19.37|19.17|19.34|19.14|24
1645917900000|2022-02-26 23:25:00|19.37|19.17|19.34|19.14|19.39|19.19|19.34|19.14|54
1645918200000|2022-02-26 23:30:00|19.33|19.13|19.32|19.12|19.33|19.13|19.26|19.06|54
1645918500000|2022-02-26 23:35:00|19.33|19.13|19.32|19.12|19.35|19.15|19.32|19.12|30
1645918800000|2022-02-26 23:40:00|19.33|19.13|19.28|19.08|19.33|19.13|19.26|19.06|44
1645919100000|2022-02-26 23:45:00|19.29|19.09|19.31|19.11|19.33|19.13|19.28|19.08|41
1645919400000|2022-02-26 23:50:00|19.3|19.1|19.34|19.14|19.35|19.15|19.29|19.09|31
1645919700000|2022-02-26 23:55:00|19.35|19.15|19.38|19.18|19.41|19.21|19.35|19.15|32
1645920000000|2022-02-27 00:00:00|19.39|19.19|19.29|19.09|19.39|19.19|19.29|19.09|39
1645920300000|2022-02-27 00:05:00|19.3|19.1|19.32|19.12|19.34|19.14|19.26|19.06|49
1645920600000|2022-02-27 00:10:00|19.33|19.13|19.34|19.14|19.35|19.15|19.33|19.13|22
1645920900000|2022-02-27 00:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.33|19.13|42
1645921200000|2022-02-27 00:20:00|19.33|19.13|19.27|19.07|19.33|19.13|19.27|19.07|37
1645921500000|2022-02-27 00:25:00|19.26|19.06|19.1|18.9|19.27|19.07|19.1|18.9|61
1645921800000|2022-02-27 00:30:00|19.11|18.91|19.08|18.88|19.11|18.91|19|18.8|132
1645922100000|2022-02-27 00:35:00|19.07|18.87|18.92|18.72|19.09|18.89|18.9|18.7|92
1645922400000|2022-02-27 00:40:00|18.93|18.73|18.97|18.77|19|18.8|18.92|18.72|91
1645922700000|2022-02-27 00:45:00|18.96|18.76|18.97|18.77|18.99|18.79|18.93|18.73|108
1645923000000|2022-02-27 00:50:00|18.96|18.76|19|18.8|19.03|18.83|18.94|18.74|57
1645923300000|2022-02-27 00:55:00|18.99|18.79|18.8|18.6|19.01|18.81|18.79|18.59|65
1645923600000|2022-02-27 01:00:00|18.81|18.61|18.75|18.55|18.83|18.63|18.75|18.55|77
1645923900000|2022-02-27 01:05:00|18.74|18.54|18.7|18.5|18.74|18.54|18.65|18.45|125
1645924200000|2022-02-27 01:10:00|18.69|18.49|18.75|18.55|18.75|18.55|18.65|18.45|99
1645924500000|2022-02-27 01:15:00|18.76|18.56|18.87|18.67|18.89|18.69|18.75|18.55|94
1645924800000|2022-02-27 01:20:00|18.88|18.68|18.84|18.64|18.89|18.69|18.84|18.64|31
1645925100000|2022-02-27 01:25:00|18.85|18.65|18.72|18.52|18.87|18.67|18.72|18.52|75
1645925400000|2022-02-27 01:30:00|18.73|18.53|18.77|18.57|18.79|18.59|18.7|18.5|72
1645925700000|2022-02-27 01:35:00|18.76|18.56|18.73|18.53|18.77|18.57|18.7|18.5|50
1645926000000|2022-02-27 01:40:00|18.72|18.52|18.75|18.55|18.76|18.56|18.72|18.52|42
1645926300000|2022-02-27 01:45:00|18.76|18.56|18.72|18.52|18.77|18.57|18.71|18.51|32
1645926600000|2022-02-27 01:50:00|18.73|18.53|18.67|18.47|18.73|18.53|18.65|18.45|37
1645926900000|2022-02-27 01:55:00|18.68|18.48|18.54|18.34|18.71|18.51|18.53|18.33|61
1645927200000|2022-02-27 02:00:00|18.53|18.33|18.63|18.43|18.63|18.43|18.52|18.32|77
1645927500000|2022-02-27 02:05:00|18.64|18.44|18.67|18.47|18.67|18.47|18.64|18.44|10
1645927800000|2022-02-27 02:10:00|18.68|18.48|18.71|18.51|18.72|18.52|18.65|18.45|52
1645928100000|2022-02-27 02:15:00|18.72|18.52|18.71|18.51|18.74|18.54|18.68|18.48|64
1645928400000|2022-02-27 02:20:00|18.72|18.52|18.64|18.44|18.72|18.52|18.63|18.43|61
1645928700000|2022-02-27 02:25:00|18.63|18.43|18.68|18.48|18.68|18.48|18.63|18.43|52
1645929000000|2022-02-27 02:30:00|18.67|18.47|18.73|18.53|18.73|18.53|18.67|18.47|41
1645929300000|2022-02-27 02:35:00|18.74|18.54|18.72|18.52|18.74|18.54|18.71|18.51|39
1645929600000|2022-02-27 02:40:00|18.73|18.53|18.69|18.49|18.73|18.53|18.68|18.48|63
1645929900000|2022-02-27 02:45:00|18.7|18.5|18.68|18.48|18.7|18.5|18.65|18.45|69
1645930200000|2022-02-27 02:50:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|43
1645930500000|2022-02-27 02:55:00|18.7|18.5|18.72|18.52|18.73|18.53|18.7|18.5|27
1645930800000|2022-02-27 03:00:00|18.71|18.51|18.74|18.54|18.74|18.54|18.71|18.51|46
1645931100000|2022-02-27 03:05:00|18.73|18.53|18.78|18.58|18.78|18.58|18.73|18.53|30
1645931400000|2022-02-27 03:10:00|18.77|18.57|18.76|18.56|18.8|18.6|18.76|18.56|57
1645931700000|2022-02-27 03:15:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|41
1645932000000|2022-02-27 03:20:00|18.78|18.58|18.83|18.63|18.83|18.63|18.77|18.57|52
1645932300000|2022-02-27 03:25:00|18.82|18.62|18.81|18.61|18.83|18.63|18.8|18.6|30
1645932600000|2022-02-27 03:30:00|18.82|18.62|18.78|18.58|18.82|18.62|18.77|18.57|19
1645932900000|2022-02-27 03:35:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|30
1645933200000|2022-02-27 03:40:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|21
1645933500000|2022-02-27 03:45:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|38
1645933800000|2022-02-27 03:50:00|18.76|18.56|18.74|18.54|18.76|18.56|18.72|18.52|35
1645934100000|2022-02-27 03:55:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|18
1645934400000|2022-02-27 04:00:00|18.73|18.53|18.73|18.53|18.77|18.57|18.67|18.47|64
1645934700000|2022-02-27 04:05:00|18.74|18.54|18.7|18.5|18.76|18.56|18.69|18.49|33
1645935000000|2022-02-27 04:10:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|23
1645935300000|2022-02-27 04:15:00|18.72|18.52|18.67|18.47|18.72|18.52|18.67|18.47|24
1645935600000|2022-02-27 04:20:00|18.68|18.48|18.67|18.47|18.69|18.49|18.67|18.47|24
1645935900000|2022-02-27 04:25:00|18.68|18.48|18.75|18.55|18.75|18.55|18.68|18.48|18
1645936200000|2022-02-27 04:30:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|30
1645936500000|2022-02-27 04:35:00|18.72|18.52|18.72|18.52|18.73|18.53|18.7|18.5|25
1645936800000|2022-02-27 04:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.67|18.47|37
1645937100000|2022-02-27 04:45:00|18.7|18.5|18.67|18.47|18.71|18.51|18.67|18.47|32
1645937400000|2022-02-27 04:50:00|18.68|18.48|18.65|18.45|18.68|18.48|18.64|18.44|24
1645937700000|2022-02-27 04:55:00|18.66|18.46|18.68|18.48|18.7|18.5|18.66|18.46|29
1645938000000|2022-02-27 05:00:00|18.69|18.49|18.65|18.45|18.69|18.49|18.63|18.43|41
1645938300000|2022-02-27 05:05:00|18.66|18.46|18.7|18.5|18.7|18.5|18.65|18.45|29
1645938600000|2022-02-27 05:10:00|18.69|18.49|18.73|18.53|18.74|18.54|18.69|18.49|27
1645938900000|2022-02-27 05:15:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|47
1645939200000|2022-02-27 05:20:00|18.73|18.53|18.77|18.57|18.77|18.57|18.73|18.53|37
1645939500000|2022-02-27 05:25:00|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|34
1645939800000|2022-02-27 05:30:00|18.78|18.58|18.79|18.59|18.81|18.61|18.78|18.58|34
1645940100000|2022-02-27 05:35:00|18.78|18.58|18.82|18.62|18.85|18.65|18.78|18.58|27
1645940400000|2022-02-27 05:40:00|18.83|18.63|18.87|18.67|18.88|18.68|18.82|18.62|53
1645940700000|2022-02-27 05:45:00|18.88|18.68|18.85|18.65|18.89|18.69|18.85|18.65|42
1645941000000|2022-02-27 05:50:00|18.84|18.64|18.83|18.63|18.87|18.67|18.83|18.63|34
1645941300000|2022-02-27 05:55:00|18.82|18.62|18.78|18.58|18.82|18.62|18.78|18.58|37
1645941600000|2022-02-27 06:00:00|18.79|18.59|18.84|18.64|18.86|18.66|18.78|18.58|46
1645941900000|2022-02-27 06:05:00|18.85|18.65|18.9|18.7|18.9|18.7|18.85|18.65|32
1645942200000|2022-02-27 06:10:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|11
1645942500000|2022-02-27 06:15:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|12
1645942800000|2022-02-27 06:20:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|8
1645943100000|2022-02-27 06:25:00|18.9|18.7|18.91|18.71|18.93|18.73|18.89|18.69|24
1645943400000|2022-02-27 06:30:00|18.92|18.72|18.95|18.75|18.96|18.76|18.92|18.72|28
1645943700000|2022-02-27 06:35:00|18.96|18.76|18.98|18.78|18.98|18.78|18.95|18.75|17
1645944000000|2022-02-27 06:40:00|18.97|18.77|18.96|18.76|18.98|18.78|18.96|18.76|30
1645944300000|2022-02-27 06:45:00|18.97|18.77|18.95|18.75|19|18.8|18.95|18.75|43
1645944600000|2022-02-27 06:50:00|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|42
1645944900000|2022-02-27 06:55:00|18.94|18.74|18.99|18.79|19.02|18.82|18.94|18.74|50
1645945200000|2022-02-27 07:00:00|19|18.8|19.06|18.86|19.07|18.87|18.99|18.79|43
1645945500000|2022-02-27 07:05:00|19.05|18.85|19.02|18.82|19.06|18.86|19.02|18.82|16
1645945800000|2022-02-27 07:10:00|19.03|18.83|19.02|18.82|19.04|18.84|19.01|18.81|22
1645946100000|2022-02-27 07:15:00|19.03|18.83|19.03|18.83|19.03|18.83|19.01|18.81|45
1645946400000|2022-02-27 07:20:00|19.04|18.84|19.06|18.86|19.08|18.88|19.04|18.84|25
1645946700000|2022-02-27 07:25:00|19.05|18.85|19.03|18.83|19.06|18.86|19.02|18.82|23
1645947000000|2022-02-27 07:30:00|19.02|18.82|19.05|18.85|19.05|18.85|19.02|18.82|34
1645947300000|2022-02-27 07:35:00|19.06|18.86|19.05|18.85|19.07|18.87|19.04|18.84|28
1645947600000|2022-02-27 07:40:00|19.04|18.84|19.01|18.81|19.05|18.85|19|18.8|52
1645947900000|2022-02-27 07:45:00|19.02|18.82|18.95|18.75|19.02|18.82|18.95|18.75|74
1645948200000|2022-02-27 07:50:00|18.94|18.74|18.94|18.74|18.96|18.76|18.93|18.73|37
1645948500000|2022-02-27 07:55:00|18.95|18.75|18.94|18.74|18.96|18.76|18.93|18.73|20
1645948800000|2022-02-27 08:00:00|18.93|18.73|18.96|18.76|18.97|18.77|18.92|18.72|38
1645949100000|2022-02-27 08:05:00|18.95|18.75|18.9|18.7|18.96|18.76|18.9|18.7|52
1645949400000|2022-02-27 08:10:00|18.89|18.69|18.92|18.72|18.92|18.72|18.89|18.69|26
1645949700000|2022-02-27 08:15:00|18.93|18.73|18.86|18.66|18.93|18.73|18.85|18.65|24
1645950000000|2022-02-27 08:20:00|18.87|18.67|18.87|18.67|18.88|18.68|18.85|18.65|29
1645950300000|2022-02-27 08:25:00|18.86|18.66|18.94|18.74|18.96|18.76|18.86|18.66|49
1645950600000|2022-02-27 08:30:00|18.95|18.75|19|18.8|19.02|18.82|18.95|18.75|50
1645950900000|2022-02-27 08:35:00|18.99|18.79|18.96|18.76|19|18.8|18.95|18.75|32
1645951200000|2022-02-27 08:40:00|18.95|18.75|18.87|18.67|18.95|18.75|18.86|18.66|35
1645951500000|2022-02-27 08:45:00|18.86|18.66|18.96|18.76|18.97|18.77|18.86|18.66|59
1645951800000|2022-02-27 08:50:00|18.95|18.75|18.96|18.76|18.98|18.78|18.94|18.74|44
1645952100000|2022-02-27 08:55:00|18.95|18.75|18.95|18.75|18.96|18.76|18.94|18.74|29
1645952400000|2022-02-27 09:00:00|18.96|18.76|18.91|18.71|18.98|18.78|18.91|18.71|48
1645952700000|2022-02-27 09:05:00|18.92|18.72|18.96|18.76|18.97|18.77|18.91|18.71|34
1645953000000|2022-02-27 09:10:00|18.95|18.75|19.03|18.83|19.03|18.83|18.95|18.75|51
1645953300000|2022-02-27 09:15:00|19.02|18.82|19.08|18.88|19.11|18.91|19.01|18.81|63
1645953600000|2022-02-27 09:20:00|19.09|18.89|19.05|18.85|19.11|18.91|19.05|18.85|49
1645953900000|2022-02-27 09:25:00|19.04|18.84|19.01|18.81|19.05|18.85|19.01|18.81|38
1645954200000|2022-02-27 09:30:00|19.02|18.82|19.01|18.81|19.02|18.82|19|18.8|24
1645954500000|2022-02-27 09:35:00|19|18.8|19.03|18.83|19.03|18.83|18.99|18.79|64
1645954800000|2022-02-27 09:40:00|19.02|18.82|19.03|18.83|19.05|18.85|19.01|18.81|20
1645955100000|2022-02-27 09:45:00|19.02|18.82|19.08|18.88|19.08|18.88|19.02|18.82|19
1645955400000|2022-02-27 09:50:00|19.07|18.87|19.08|18.88|19.11|18.91|19.07|18.87|44
1645955700000|2022-02-27 09:55:00|19.09|18.89|19.11|18.91|19.12|18.92|19.08|18.88|57
1645956000000|2022-02-27 10:00:00|19.12|18.92|19.09|18.89|19.12|18.92|19.08|18.88|40
1645956300000|2022-02-27 10:05:00|19.08|18.88|19.09|18.89|19.1|18.9|19.07|18.87|30
1645956600000|2022-02-27 10:10:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|32
1645956900000|2022-02-27 10:15:00|19.08|18.88|19.05|18.85|19.08|18.88|19.05|18.85|22
1645957200000|2022-02-27 10:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|28
1645957500000|2022-02-27 10:25:00|19.06|18.86|19.11|18.91|19.11|18.91|19.06|18.86|40
1645957800000|2022-02-27 10:30:00|19.12|18.92|19.1|18.9|19.12|18.92|19.08|18.88|35
1645958100000|2022-02-27 10:35:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|23
1645958400000|2022-02-27 10:40:00|19.1|18.9|19.2|19|19.2|19|19.1|18.9|71
1645958700000|2022-02-27 10:45:00|19.19|18.99|19.24|19.04|19.26|19.06|19.18|18.98|60
1645959000000|2022-02-27 10:50:00|19.25|19.05|19.26|19.06|19.3|19.1|19.23|19.03|54
1645959300000|2022-02-27 10:55:00|19.27|19.07|19.26|19.06|19.27|19.07|19.21|19.01|58
1645959600000|2022-02-27 11:00:00|19.27|19.07|19.24|19.04|19.31|19.11|19.23|19.03|38
1645959900000|2022-02-27 11:05:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|55
1645960200000|2022-02-27 11:10:00|19.24|19.04|19.24|19.04|19.25|19.05|19.22|19.02|29
1645960500000|2022-02-27 11:15:00|19.23|19.03|19.25|19.05|19.25|19.05|19.19|18.99|39
1645960800000|2022-02-27 11:20:00|19.24|19.04|19.29|19.09|19.29|19.09|19.23|19.03|22
1645961100000|2022-02-27 11:25:00|19.3|19.1|19.36|19.16|19.39|19.19|19.3|19.1|67
1645961400000|2022-02-27 11:30:00|19.37|19.17|19.32|19.12|19.37|19.17|19.31|19.11|32
1645961700000|2022-02-27 11:35:00|19.33|19.13|19.32|19.12|19.33|19.13|19.31|19.11|26
1645962000000|2022-02-27 11:40:00|19.31|19.11|19.28|19.08|19.32|19.12|19.27|19.07|40
1645962300000|2022-02-27 11:45:00|19.29|19.09|19.31|19.11|19.33|19.13|19.29|19.09|21
1645962600000|2022-02-27 11:50:00|19.32|19.12|19.3|19.1|19.34|19.14|19.3|19.1|49
1645962900000|2022-02-27 11:55:00|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|34
1645963200000|2022-02-27 12:00:00|19.33|19.13|19.35|19.15|19.36|19.16|19.32|19.12|51
1645963500000|2022-02-27 12:05:00|19.34|19.14|19.33|19.13|19.38|19.18|19.33|19.13|46
1645963800000|2022-02-27 12:10:00|19.32|19.12|19.29|19.09|19.34|19.14|19.27|19.07|76
1645964100000|2022-02-27 12:15:00|19.3|19.1|19.27|19.07|19.31|19.11|19.25|19.05|38
1645964400000|2022-02-27 12:20:00|19.26|19.06|19.32|19.12|19.32|19.12|19.26|19.06|43
1645964700000|2022-02-27 12:25:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|31
1645965000000|2022-02-27 12:30:00|19.32|19.12|19.35|19.15|19.35|19.15|19.31|19.11|34
1645965300000|2022-02-27 12:35:00|19.34|19.14|19.37|19.17|19.37|19.17|19.34|19.14|42
1645965600000|2022-02-27 12:40:00|19.38|19.18|19.38|19.18|19.38|19.18|19.36|19.16|25
1645965900000|2022-02-27 12:45:00|19.37|19.17|19.46|19.26|19.47|19.27|19.37|19.17|86
1645966200000|2022-02-27 12:50:00|19.47|19.27|19.51|19.31|19.52|19.32|19.45|19.25|71
1645966500000|2022-02-27 12:55:00|19.52|19.32|19.48|19.28|19.52|19.32|19.46|19.26|55
1645966800000|2022-02-27 13:00:00|19.49|19.29|19.43|19.23|19.5|19.3|19.42|19.22|29
1645967100000|2022-02-27 13:05:00|19.44|19.24|19.44|19.24|19.46|19.26|19.43|19.23|63
1645967400000|2022-02-27 13:10:00|19.45|19.25|19.49|19.29|19.49|19.29|19.44|19.24|37
1645967700000|2022-02-27 13:15:00|19.48|19.28|19.46|19.26|19.5|19.3|19.45|19.25|53
1645968000000|2022-02-27 13:20:00|19.45|19.25|19.44|19.24|19.46|19.26|19.43|19.23|36
1645968300000|2022-02-27 13:25:00|19.45|19.25|19.4|19.2|19.46|19.26|19.4|19.2|52
1645968600000|2022-02-27 13:30:00|19.41|19.21|19.19|18.99|19.41|19.21|19.19|18.99|57
1645968900000|2022-02-27 13:35:00|19.2|19|19.02|18.82|19.2|19|18.98|18.78|131
1645969200000|2022-02-27 13:40:00|19.01|18.81|18.89|18.69|19.03|18.83|18.89|18.69|116
1645969500000|2022-02-27 13:45:00|18.88|18.68|18.9|18.7|19.01|18.81|18.75|18.55|169
1645969800000|2022-02-27 13:50:00|18.91|18.71|19|18.8|19.04|18.84|18.88|18.68|118
1645970100000|2022-02-27 13:55:00|19.01|18.81|19.03|18.83|19.06|18.86|18.95|18.75|71
1645970400000|2022-02-27 14:00:00|19.04|18.84|19.01|18.81|19.11|18.91|18.99|18.79|102
1645970700000|2022-02-27 14:05:00|19|18.8|18.91|18.71|19.02|18.82|18.89|18.69|120
1645971000000|2022-02-27 14:10:00|18.92|18.72|18.98|18.78|18.98|18.78|18.91|18.71|63
1645971300000|2022-02-27 14:15:00|18.99|18.79|19.07|18.87|19.1|18.9|18.99|18.79|79
1645971600000|2022-02-27 14:20:00|19.06|18.86|19.12|18.92|19.14|18.94|19.06|18.86|61
1645971900000|2022-02-27 14:25:00|19.13|18.93|19.03|18.83|19.14|18.94|19.03|18.83|71
1645972200000|2022-02-27 14:30:00|19.04|18.84|18.95|18.75|19.07|18.87|18.94|18.74|62
1645972500000|2022-02-27 14:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.91|18.71|51
1645972800000|2022-02-27 14:40:00|18.97|18.77|19.03|18.83|19.03|18.83|18.96|18.76|51
1645973100000|2022-02-27 14:45:00|19.02|18.82|18.99|18.79|19.05|18.85|18.99|18.79|70
1645973400000|2022-02-27 14:50:00|19|18.8|18.92|18.72|19|18.8|18.89|18.69|79
1645973700000|2022-02-27 14:55:00|18.93|18.73|18.96|18.76|18.98|18.78|18.91|18.71|76
1645974000000|2022-02-27 15:00:00|18.97|18.77|18.95|18.75|18.99|18.79|18.91|18.71|51
1645974300000|2022-02-27 15:05:00|18.96|18.76|18.99|18.79|18.99|18.79|18.93|18.73|28
1645974600000|2022-02-27 15:10:00|18.98|18.78|18.98|18.78|18.99|18.79|18.95|18.75|39
1645974900000|2022-02-27 15:15:00|18.99|18.79|19.08|18.88|19.1|18.9|18.99|18.79|58
1645975200000|2022-02-27 15:20:00|19.09|18.89|19.19|18.99|19.19|18.99|19.07|18.87|59
1645975500000|2022-02-27 15:25:00|19.2|19|19.25|19.05|19.28|19.08|19.17|18.97|84
1645975800000|2022-02-27 15:30:00|19.26|19.06|19.17|18.97|19.27|19.07|19.16|18.96|70
1645976100000|2022-02-27 15:35:00|19.18|18.98|19.14|18.94|19.21|19.01|19.13|18.93|57
1645976400000|2022-02-27 15:40:00|19.13|18.93|19.16|18.96|19.17|18.97|19.11|18.91|44
1645976700000|2022-02-27 15:45:00|19.17|18.97|19.19|18.99|19.2|19|19.16|18.96|49
1645977000000|2022-02-27 15:50:00|19.18|18.98|19.23|19.03|19.23|19.03|19.18|18.98|50
1645977300000|2022-02-27 15:55:00|19.22|19.02|19.26|19.06|19.26|19.06|19.2|19|39
1645977600000|2022-02-27 16:00:00|19.25|19.05|19.21|19.01|19.26|19.06|19.2|19|67
1645977900000|2022-02-27 16:05:00|19.2|19|19.17|18.97|19.21|19.01|19.16|18.96|44
1645978200000|2022-02-27 16:10:00|19.18|18.98|19.1|18.9|19.2|19|19.1|18.9|35
1645978500000|2022-02-27 16:15:00|19.11|18.91|19.1|18.9|19.13|18.93|19.05|18.85|58
1645978800000|2022-02-27 16:20:00|19.11|18.91|19.12|18.92|19.12|18.92|19.09|18.89|24
1645979100000|2022-02-27 16:25:00|19.13|18.93|19.03|18.83|19.13|18.93|19.03|18.83|77
1645979400000|2022-02-27 16:30:00|19.02|18.82|19.05|18.85|19.06|18.86|19.01|18.81|54
1645979700000|2022-02-27 16:35:00|19.06|18.86|19.06|18.86|19.08|18.88|19.04|18.84|39
1645980000000|2022-02-27 16:40:00|19.05|18.85|19.04|18.84|19.07|18.87|19.04|18.84|32
1645980300000|2022-02-27 16:45:00|19.03|18.83|19.05|18.85|19.06|18.86|19.01|18.81|39
1645980600000|2022-02-27 16:50:00|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|44
1645980900000|2022-02-27 16:55:00|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|20
1645981200000|2022-02-27 17:00:00|19.04|18.84|19.05|18.85|19.07|18.87|19.04|18.84|42
1645981500000|2022-02-27 17:05:00|19.04|18.84|19.05|18.85|19.08|18.88|19.04|18.84|30
1645981800000|2022-02-27 17:10:00|19.06|18.86|18.98|18.78|19.07|18.87|18.98|18.78|51
1645982100000|2022-02-27 17:15:00|18.99|18.79|18.98|18.78|19|18.8|18.98|18.78|22
1645982400000|2022-02-27 17:20:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|63
1645982700000|2022-02-27 17:25:00|18.98|18.78|19|18.8|19|18.8|18.96|18.76|31
1645983000000|2022-02-27 17:30:00|19.01|18.81|19.01|18.81|19.01|18.81|19|18.8|17
1645983300000|2022-02-27 17:35:00|19.02|18.82|18.99|18.79|19.02|18.82|18.98|18.78|24
1645983600000|2022-02-27 17:40:00|18.98|18.78|18.99|18.79|19.02|18.82|18.98|18.78|20
1645983900000|2022-02-27 17:45:00|19|18.8|19.01|18.81|19.02|18.82|18.97|18.77|44
1645984200000|2022-02-27 17:50:00|19|18.8|19|18.8|19.01|18.81|18.99|18.79|15
1645984500000|2022-02-27 17:55:00|18.99|18.79|18.97|18.77|19|18.8|18.97|18.77|71
1645984800000|2022-02-27 18:00:00|18.96|18.76|18.92|18.72|18.98|18.78|18.92|18.72|51
1645985100000|2022-02-27 18:05:00|18.93|18.73|18.9|18.7|18.93|18.73|18.87|18.67|58
1645985400000|2022-02-27 18:10:00|18.89|18.69|18.91|18.71|18.92|18.72|18.87|18.67|37
1645985700000|2022-02-27 18:15:00|18.9|18.7|18.93|18.73|18.95|18.75|18.9|18.7|16
1645986000000|2022-02-27 18:20:00|18.94|18.74|18.97|18.77|18.99|18.79|18.93|18.73|34
1645986300000|2022-02-27 18:25:00|18.98|18.78|18.98|18.78|18.98|18.78|18.95|18.75|39
1645986600000|2022-02-27 18:30:00|18.97|18.77|18.97|18.77|18.98|18.78|18.94|18.74|25
1645986900000|2022-02-27 18:35:00|18.96|18.76|18.98|18.78|18.98|18.78|18.95|18.75|19
1645987200000|2022-02-27 18:40:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|19
1645987500000|2022-02-27 18:45:00|18.96|18.76|18.91|18.71|18.96|18.76|18.91|18.71|38
1645987800000|2022-02-27 18:50:00|18.9|18.7|18.88|18.68|18.9|18.7|18.87|18.67|47
1645988100000|2022-02-27 18:55:00|18.87|18.67|18.82|18.62|18.88|18.68|18.8|18.6|44
1645988400000|2022-02-27 19:00:00|18.81|18.61|18.87|18.67|18.89|18.69|18.81|18.61|93
1645988700000|2022-02-27 19:05:00|18.86|18.66|18.87|18.67|18.88|18.68|18.86|18.66|48
1645989000000|2022-02-27 19:10:00|18.88|18.68|18.82|18.62|18.88|18.68|18.8|18.6|51
1645989300000|2022-02-27 19:15:00|18.81|18.61|18.71|18.51|18.81|18.61|18.71|18.51|67
1645989600000|2022-02-27 19:20:00|18.72|18.52|18.69|18.49|18.73|18.53|18.68|18.48|100
1645989900000|2022-02-27 19:25:00|18.68|18.48|18.7|18.5|18.73|18.53|18.66|18.46|121
1645990200000|2022-02-27 19:30:00|18.69|18.49|18.55|18.35|18.7|18.5|18.55|18.35|109
1645990500000|2022-02-27 19:35:00|18.56|18.36|18.58|18.38|18.6|18.4|18.54|18.34|93
1645990800000|2022-02-27 19:40:00|18.59|18.39|18.56|18.36|18.61|18.41|18.54|18.34|42
1645991100000|2022-02-27 19:45:00|18.55|18.35|18.4|18.2|18.56|18.36|18.35|18.15|84
1645991400000|2022-02-27 19:50:00|18.41|18.21|18.36|18.16|18.41|18.21|18.34|18.14|118
1645991700000|2022-02-27 19:55:00|18.35|18.15|18.22|18.02|18.37|18.17|18.2|18|140
1645992000000|2022-02-27 20:00:00|18.21|18.01|18.23|18.03|18.34|18.14|18.16|17.96|148
1645992300000|2022-02-27 20:05:00|18.24|18.04|18.2|18|18.24|18.04|18.11|17.91|99
1645992600000|2022-02-27 20:10:00|18.21|18.01|18.08|17.88|18.22|18.02|18.05|17.85|80
1645992900000|2022-02-27 20:15:00|18.09|17.89|18.13|17.93|18.16|17.96|18.08|17.88|89
1645993200000|2022-02-27 20:20:00|18.12|17.92|18.12|17.92|18.12|17.92|18.04|17.84|87
1645993500000|2022-02-27 20:25:00|18.11|17.91|18.2|17.8|18.23|17.93|18.11|17.76|79
1645993800000|2022-02-27 20:30:00|18.21|17.81|18.25|17.85|18.27|17.87|18.2|17.8|89
1645994100000|2022-02-27 20:35:00|18.24|17.84|18.35|17.95|18.36|17.96|18.24|17.84|84
1645994400000|2022-02-27 20:40:00|18.36|17.96|18.33|17.93|18.36|17.96|18.28|17.88|40
1645994700000|2022-02-27 20:45:00|18.32|17.92|18.51|18.11|18.51|18.11|18.32|17.92|126
1645995000000|2022-02-27 20:50:00|18.5|18.1|18.43|18.03|18.57|18.17|18.4|18|76
1645995300000|2022-02-27 20:55:00|18.42|18.02|18.38|17.98|18.44|18.04|18.35|17.95|55
1645995600000|2022-02-27 21:00:00|18.37|17.97|18.31|17.91|18.41|18.01|18.3|17.9|89
1645995900000|2022-02-27 21:05:00|18.3|17.9|18.26|17.86|18.31|17.91|18.22|17.82|157
1645996200000|2022-02-27 21:10:00|18.27|17.87|18.22|17.82|18.29|17.89|18.21|17.81|110
1645996500000|2022-02-27 21:15:00|18.23|17.83|18.09|17.69|18.23|17.83|18.06|17.66|127
1645996800000|2022-02-27 21:20:00|18.08|17.68|18.25|17.85|18.25|17.85|18.08|17.68|141
1645997100000|2022-02-27 21:25:00|18.26|17.86|18.29|17.89|18.3|17.9|18.25|17.85|58
1645997400000|2022-02-27 21:30:00|18.3|17.9|18.32|17.92|18.36|17.96|18.28|17.88|65
1645997700000|2022-02-27 21:35:00|18.31|17.91|18.34|17.94|18.34|17.94|18.25|17.85|78
1645998000000|2022-02-27 21:40:00|18.35|17.95|18.32|17.92|18.36|17.96|18.29|17.89|90
1645998300000|2022-02-27 21:45:00|18.33|17.93|18.32|17.92|18.35|17.95|18.3|17.9|36
1645998600000|2022-02-27 21:50:00|18.33|17.93|18.45|18.05|18.46|18.06|18.32|17.92|65
1645998900000|2022-02-27 21:55:00|18.44|18.04|18.34|17.94|18.44|18.04|18.34|17.94|95
1645999200000|2022-02-27 22:00:00|18.33|17.93|18.37|17.97|18.39|17.99|18.32|17.92|67
1645999500000|2022-02-27 22:05:00|18.36|17.96|18.39|17.99|18.4|18|18.36|17.96|52
1645999800000|2022-02-27 22:10:00|18.38|17.98|18.4|18|18.4|18|18.36|17.96|71
1646000100000|2022-02-27 22:15:00|18.39|17.99|18.4|18|18.43|18.03|18.39|17.99|56
1646000400000|2022-02-27 22:20:00|18.39|17.99|18.39|17.99|18.4|18|18.38|17.98|29
1646000700000|2022-02-27 22:25:00|18.38|17.98|18.4|18|18.41|18.01|18.38|17.98|11
1646001000000|2022-02-27 22:30:00|18.41|18.01|18.48|18.08|18.48|18.08|18.4|18|24
1646001300000|2022-02-27 22:35:00|18.47|18.07|18.48|18.08|18.51|18.11|18.43|18.03|46
1646001600000|2022-02-27 22:40:00|18.47|18.07|18.48|18.08|18.48|18.08|18.46|18.06|14
1646001900000|2022-02-27 22:45:00|18.47|18.07|18.39|17.99|18.47|18.07|18.38|17.98|49
1646002200000|2022-02-27 22:50:00|18.4|18|18.28|18.08|18.4|18.1|18.27|17.99|24
1646002500000|2022-02-27 22:55:00|18.29|18.09|18.32|18.12|18.34|18.14|18.28|18.08|44
1646002800000|2022-02-27 23:00:00|18.33|18.13|18.14|17.94|18.33|18.13|18.11|17.91|138
1646003100000|2022-02-27 23:05:00|18.13|17.93|18.16|17.96|18.17|17.97|18.12|17.92|76
1646003400000|2022-02-27 23:10:00|18.15|17.95|18.11|17.91|18.19|17.99|18.1|17.9|51
1646003700000|2022-02-27 23:15:00|18.1|17.9|18.1|17.9|18.16|17.96|18.07|17.87|59
1646004000000|2022-02-27 23:20:00|18.11|17.91|18|17.8|18.11|17.91|18|17.8|64
1646004300000|2022-02-27 23:25:00|18.01|17.81|18.05|17.85|18.05|17.85|17.97|17.77|33
1646004600000|2022-02-27 23:30:00|18.06|17.86|18.1|17.9|18.12|17.92|18.06|17.86|71
1646004900000|2022-02-27 23:35:00|18.09|17.89|18.14|17.94|18.15|17.95|18.09|17.89|64
1646005200000|2022-02-27 23:40:00|18.15|17.95|18.2|18|18.21|18.01|18.14|17.94|84
1646005500000|2022-02-27 23:45:00|18.19|17.99|18.18|17.98|18.2|18|18.16|17.96|76
1646005800000|2022-02-27 23:50:00|18.17|17.97|18.24|18.04|18.25|18.05|18.17|17.97|52
1646006100000|2022-02-27 23:55:00|18.23|18.03|18.2|18|18.25|18.05|18.19|17.99|64
1646006400000|2022-02-28 00:00:00|18.21|18.01|18.06|17.86|18.21|18.01|18.02|17.82|89
1646006700000|2022-02-28 00:05:00|18.07|17.87|18.15|17.95|18.2|18|18.06|17.86|41
1646007000000|2022-02-28 00:10:00|18.16|17.96|18.13|17.93|18.16|17.96|18.1|17.9|46
1646007300000|2022-02-28 00:15:00|18.13|17.93|18.12|17.92|18.16|17.96|18.11|17.91|118
1646007600000|2022-02-28 00:20:00|18.11|17.91|18.04|17.84|18.12|17.92|18.01|17.81|92
1646007900000|2022-02-28 00:25:00|18.05|17.85|18.01|17.81|18.05|17.85|17.97|17.77|75
1646008200000|2022-02-28 00:30:00|18|17.8|17.94|17.74|18.06|17.86|17.94|17.74|77
1646008500000|2022-02-28 00:35:00|17.95|17.75|18|17.8|18.03|17.83|17.94|17.74|66
1646008800000|2022-02-28 00:40:00|18.01|17.81|18.09|17.89|18.09|17.89|18|17.8|37
1646009100000|2022-02-28 00:45:00|18.1|17.9|18.04|17.84|18.14|17.94|18.02|17.82|73
1646009400000|2022-02-28 00:50:00|18.03|17.83|17.97|17.77|18.04|17.84|17.95|17.75|79
1646009700000|2022-02-28 00:55:00|17.96|17.76|17.87|17.67|17.97|17.77|17.85|17.65|74
1646010000000|2022-02-28 01:00:00|17.88|17.68|17.93|17.73|17.94|17.74|17.86|17.66|68
1646010300000|2022-02-28 01:05:00|17.92|17.72|18|17.8|18|17.8|17.91|17.71|77
1646010600000|2022-02-28 01:10:00|18.01|17.81|18.12|17.92|18.12|17.92|18|17.8|110
1646010900000|2022-02-28 01:15:00|18.11|17.91|18.19|17.99|18.2|18|18.11|17.91|91
1646011200000|2022-02-28 01:20:00|18.2|18|18.26|18.06|18.28|18.08|18.19|17.99|129
1646011500000|2022-02-28 01:25:00|18.25|18.05|18.29|18.09|18.29|18.09|18.23|18.03|133
1646011800000|2022-02-28 01:30:00|18.28|18.08|18.27|18.07|18.32|18.12|18.24|18.04|76
1646012100000|2022-02-28 01:35:00|18.28|18.08|18.24|18.04|18.29|18.09|18.24|18.04|51
1646012400000|2022-02-28 01:40:00|18.23|18.03|18.25|18.05|18.25|18.05|18.23|18.03|21
1646012700000|2022-02-28 01:45:00|18.24|18.04|18.26|18.06|18.27|18.07|18.22|18.02|43
1646013000000|2022-02-28 01:50:00|18.25|18.05|18.24|18.04|18.26|18.06|18.23|18.03|52
1646013300000|2022-02-28 01:55:00|18.23|18.03|18.18|17.98|18.24|18.04|18.18|17.98|54
1646013600000|2022-02-28 02:00:00|18.19|17.99|18.19|17.99|18.21|18.01|18.19|17.99|37
1646013900000|2022-02-28 02:05:00|18.18|17.98|18.19|17.99|18.21|18.01|18.17|17.97|24
1646014200000|2022-02-28 02:10:00|18.18|17.98|18.11|17.91|18.18|17.98|18.1|17.9|68
1646014500000|2022-02-28 02:15:00|18.12|17.92|18.11|17.91|18.13|17.93|18.1|17.9|60
1646014800000|2022-02-28 02:20:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|17
1646015100000|2022-02-28 02:25:00|18.11|17.91|18.12|17.92|18.13|17.93|18.08|17.88|44
1646015400000|2022-02-28 02:30:00|18.11|17.91|18.07|17.87|18.12|17.92|18.05|17.85|59
1646015700000|2022-02-28 02:35:00|18.08|17.88|18.1|17.9|18.11|17.91|18.07|17.87|33
1646016000000|2022-02-28 02:40:00|18.09|17.89|18.04|17.84|18.1|17.9|18.04|17.84|30
1646016300000|2022-02-28 02:45:00|18.03|17.83|17.9|17.7|18.06|17.86|17.88|17.68|80
1646016600000|2022-02-28 02:50:00|17.91|17.71|17.92|17.72|17.95|17.75|17.91|17.71|62
1646016900000|2022-02-28 02:55:00|17.93|17.73|17.98|17.78|17.98|17.78|17.91|17.71|54
1646017200000|2022-02-28 03:00:00|17.99|17.79|18.03|17.83|18.03|17.83|17.98|17.78|77
1646017500000|2022-02-28 03:05:00|18.04|17.84|18.01|17.81|18.06|17.86|18.01|17.81|54
1646017800000|2022-02-28 03:10:00|18.02|17.82|18.01|17.81|18.02|17.82|17.99|17.79|84
1646018100000|2022-02-28 03:15:00|18|17.8|17.95|17.75|18.02|17.82|17.95|17.75|36
1646018400000|2022-02-28 03:20:00|17.96|17.76|17.99|17.79|17.99|17.79|17.94|17.74|50
1646018700000|2022-02-28 03:25:00|18|17.8|18.04|17.84|18.05|17.85|18|17.8|57
1646019000000|2022-02-28 03:30:00|18.03|17.83|18.06|17.86|18.07|17.87|18.03|17.83|52
1646019300000|2022-02-28 03:35:00|18.07|17.87|18.06|17.86|18.07|17.87|18.03|17.83|34
1646019600000|2022-02-28 03:40:00|18.05|17.85|18.09|17.89|18.1|17.9|18.05|17.85|51
1646019900000|2022-02-28 03:45:00|18.08|17.88|18.06|17.86|18.08|17.88|18.06|17.86|27
1646020200000|2022-02-28 03:50:00|18.07|17.87|18.06|17.86|18.1|17.9|18.06|17.86|48
1646020500000|2022-02-28 03:55:00|18.05|17.85|18.05|17.85|18.07|17.87|18.04|17.84|43
1646020800000|2022-02-28 04:00:00|18.04|17.84|18.1|17.9|18.11|17.91|18.04|17.84|57
1646021100000|2022-02-28 04:05:00|18.11|17.91|18.14|17.94|18.14|17.94|18.08|17.88|24
1646021400000|2022-02-28 04:10:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|35
1646021700000|2022-02-28 04:15:00|18.14|17.94|18.12|17.92|18.16|17.96|18.12|17.92|43
1646022000000|2022-02-28 04:20:00|18.11|17.91|18.12|17.92|18.13|17.93|18.09|17.89|36
1646022300000|2022-02-28 04:25:00|18.11|17.91|18.09|17.89|18.12|17.92|18.08|17.88|33
1646022600000|2022-02-28 04:30:00|18.08|17.88|18.05|17.85|18.09|17.89|18.03|17.83|46
1646022900000|2022-02-28 04:35:00|18.06|17.86|18|17.8|18.07|17.87|18|17.8|55
1646023200000|2022-02-28 04:40:00|18.01|17.81|18.03|17.83|18.04|17.84|18|17.8|43
1646023500000|2022-02-28 04:45:00|18.02|17.82|18.06|17.86|18.07|17.87|18.02|17.82|45
1646023800000|2022-02-28 04:50:00|18.07|17.87|18.05|17.85|18.07|17.87|18.04|17.84|41
1646024100000|2022-02-28 04:55:00|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|58
1646024400000|2022-02-28 05:00:00|18.04|17.84|18.05|17.85|18.05|17.85|17.99|17.79|34
1646024700000|2022-02-28 05:05:00|18.06|17.86|18.12|17.92|18.12|17.92|18.06|17.86|77
1646025000000|2022-02-28 05:10:00|18.11|17.91|18.15|17.95|18.16|17.96|18.1|17.9|47
1646025300000|2022-02-28 05:15:00|18.16|17.96|18.12|17.92|18.17|17.97|18.12|17.92|13
1646025600000|2022-02-28 05:20:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|41
1646025900000|2022-02-28 05:25:00|18.14|17.94|18.13|17.93|18.14|17.94|18.11|17.91|70
1646026200000|2022-02-28 05:30:00|18.14|17.94|18.09|17.89|18.14|17.94|18.08|17.88|32
1646026500000|2022-02-28 05:35:00|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|32
1646026800000|2022-02-28 05:40:00|18.08|17.88|18.08|17.88|18.09|17.89|18.06|17.86|31
1646027100000|2022-02-28 05:45:00|18.09|17.89|18.05|17.85|18.09|17.89|18.04|17.84|29
1646027400000|2022-02-28 05:50:00|18.04|17.84|18.05|17.85|18.06|17.86|18.02|17.82|36
1646027700000|2022-02-28 05:55:00|18.06|17.86|18.07|17.87|18.07|17.87|18.05|17.85|24
1646028000000|2022-02-28 06:00:00|18.08|17.88|18.11|17.91|18.13|17.93|18.08|17.88|38
1646028300000|2022-02-28 06:05:00|18.1|17.9|18.01|17.81|18.14|17.94|18.01|17.81|38
1646028600000|2022-02-28 06:10:00|18|17.8|18.08|17.88|18.09|17.89|17.85|17.65|105
1646028900000|2022-02-28 06:15:00|18.08|17.88|17.97|17.77|18.2|18|17.97|17.77|181
1646029200000|2022-02-28 06:20:00|17.98|17.78|18.1|17.9|18.13|17.93|17.95|17.75|169
1646029500000|2022-02-28 06:25:00|18.11|17.91|18.08|17.88|18.11|17.91|18.02|17.82|142
1646029800000|2022-02-28 06:30:00|18.09|17.89|18.06|17.86|18.09|17.89|18.01|17.81|138
1646030100000|2022-02-28 06:35:00|18.05|17.85|18.14|17.94|18.17|17.97|18.04|17.84|110
1646030400000|2022-02-28 06:40:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|85
1646030700000|2022-02-28 06:45:00|18.12|17.92|18.16|17.96|18.16|17.96|18.08|17.88|45
1646031000000|2022-02-28 06:50:00|18.17|17.97|18.2|18|18.21|18.01|18.16|17.96|48
1646031300000|2022-02-28 06:55:00|18.19|17.99|18.21|18.01|18.21|18.01|18.18|17.98|57
1646031600000|2022-02-28 07:00:00|18.22|18.02|18.27|18.07|18.27|18.07|18.22|18.02|52
1646031900000|2022-02-28 07:05:00|18.28|18.08|18.29|18.09|18.33|18.13|18.27|18.07|92
1646032200000|2022-02-28 07:10:00|18.28|18.08|18.24|18.04|18.28|18.08|18.22|18.02|55
1646032500000|2022-02-28 07:15:00|18.25|18.05|18.27|18.07|18.28|18.08|18.24|18.04|43
1646032800000|2022-02-28 07:20:00|18.28|18.08|18.32|18.12|18.32|18.12|18.27|18.07|37
1646033100000|2022-02-28 07:25:00|18.33|18.13|18.37|18.17|18.4|18.2|18.33|18.13|45
1646033400000|2022-02-28 07:30:00|18.38|18.18|18.4|18.2|18.4|18.2|18.37|18.17|63
1646033700000|2022-02-28 07:35:00|18.41|18.21|18.4|18.2|18.44|18.24|18.39|18.19|36
1646034000000|2022-02-28 07:40:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|34
1646034300000|2022-02-28 07:45:00|18.41|18.21|18.37|18.17|18.42|18.22|18.37|18.17|51
1646034600000|2022-02-28 07:50:00|18.36|18.16|18.35|18.15|18.38|18.18|18.34|18.14|64
1646034900000|2022-02-28 07:55:00|18.34|18.14|18.35|18.15|18.36|18.16|18.34|18.14|28
1646035200000|2022-02-28 08:00:00|18.36|18.16|18.4|18.2|18.42|18.22|18.33|18.13|55
1646035500000|2022-02-28 08:05:00|18.41|18.21|18.48|18.28|18.5|18.3|18.41|18.21|46
1646035800000|2022-02-28 08:10:00|18.47|18.27|18.46|18.26|18.48|18.28|18.44|18.24|54
1646036100000|2022-02-28 08:15:00|18.44|18.24|18.42|18.22|18.46|18.26|18.4|18.2|73
1646036400000|2022-02-28 08:20:00|18.43|18.23|18.41|18.21|18.43|18.23|18.4|18.2|55
1646036700000|2022-02-28 08:25:00|18.42|18.22|18.42|18.22|18.43|18.23|18.41|18.21|47
1646037000000|2022-02-28 08:30:00|18.41|18.21|18.39|18.19|18.42|18.22|18.39|18.19|41
1646037300000|2022-02-28 08:35:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|54
1646037600000|2022-02-28 08:40:00|18.36|18.16|18.29|18.09|18.36|18.16|18.26|18.06|80
1646037900000|2022-02-28 08:45:00|18.28|18.08|18.31|18.11|18.33|18.13|18.27|18.07|76
1646038200000|2022-02-28 08:50:00|18.32|18.12|18.32|18.12|18.35|18.15|18.31|18.11|49
1646038500000|2022-02-28 08:55:00|18.33|18.13|18.33|18.13|18.35|18.15|18.33|18.13|25
1646038800000|2022-02-28 09:00:00|18.34|18.14|18.38|18.18|18.39|18.19|18.33|18.13|81
1646039100000|2022-02-28 09:05:00|18.39|18.19|18.4|18.2|18.42|18.22|18.39|18.19|44
1646039400000|2022-02-28 09:10:00|18.41|18.21|18.4|18.2|18.41|18.21|18.38|18.18|66
1646039700000|2022-02-28 09:15:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|31
1646040000000|2022-02-28 09:20:00|18.4|18.2|18.36|18.16|18.4|18.2|18.36|18.16|15
1646040300000|2022-02-28 09:25:00|18.37|18.17|18.36|18.16|18.37|18.17|18.34|18.14|44
1646040600000|2022-02-28 09:30:00|18.35|18.15|18.34|18.14|18.36|18.16|18.32|18.12|48
1646040900000|2022-02-28 09:35:00|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|30
1646041200000|2022-02-28 09:40:00|18.33|18.13|18.35|18.15|18.36|18.16|18.33|18.13|37
1646041500000|2022-02-28 09:45:00|18.36|18.16|18.35|18.15|18.37|18.17|18.33|18.13|22
1646041800000|2022-02-28 09:50:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|32
1646042100000|2022-02-28 09:55:00|18.34|18.14|18.22|18.02|18.36|18.16|18.22|18.02|55
1646042400000|2022-02-28 10:00:00|18.23|18.03|18.29|18.09|18.29|18.09|18.22|18.02|39
1646042700000|2022-02-28 10:05:00|18.28|18.08|18.25|18.05|18.29|18.09|18.23|18.03|16
1646043000000|2022-02-28 10:10:00|18.26|18.06|18.25|18.05|18.26|18.06|18.23|18.03|42
1646043300000|2022-02-28 10:15:00|18.26|18.06|18.31|18.11|18.31|18.11|18.25|18.05|34
1646043600000|2022-02-28 10:20:00|18.3|18.1|18.31|18.11|18.33|18.13|18.3|18.1|30
1646043900000|2022-02-28 10:25:00|18.32|18.12|18.3|18.1|18.32|18.12|18.3|18.1|35
1646044200000|2022-02-28 10:30:00|18.29|18.09|18.35|18.15|18.35|18.15|18.27|18.07|43
1646044500000|2022-02-28 10:35:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|20
1646044800000|2022-02-28 10:40:00|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|85
1646045100000|2022-02-28 10:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|29
1646045400000|2022-02-28 10:50:00|18.34|18.14|18.33|18.13|18.34|18.14|18.31|18.11|48
1646045700000|2022-02-28 10:55:00|18.34|18.14|18.35|18.15|18.35|18.15|18.32|18.12|20
1646046000000|2022-02-28 11:00:00|18.36|18.16|18.38|18.18|18.4|18.2|18.35|18.15|71
1646046300000|2022-02-28 11:05:00|18.37|18.17|18.36|18.16|18.38|18.18|18.34|18.14|54
1646046600000|2022-02-28 11:10:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|45
1646046900000|2022-02-28 11:15:00|18.36|18.16|18.31|18.11|18.36|18.16|18.31|18.11|60
1646047200000|2022-02-28 11:20:00|18.3|18.1|18.28|18.08|18.31|18.11|18.24|18.04|55
1646047500000|2022-02-28 11:25:00|18.29|18.09|18.3|18.1|18.31|18.11|18.28|18.08|46
1646047800000|2022-02-28 11:30:00|18.3|18.1|18.27|18.07|18.32|18.12|18.25|18.05|52
1646048100000|2022-02-28 11:35:00|18.28|18.08|18.33|18.13|18.33|18.13|18.28|18.08|36
1646048400000|2022-02-28 11:40:00|18.32|18.12|18.33|18.13|18.36|18.16|18.32|18.12|50
1646048700000|2022-02-28 11:45:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|54
1646049000000|2022-02-28 11:50:00|18.34|18.14|18.33|18.13|18.36|18.16|18.33|18.13|40
1646049300000|2022-02-28 11:55:00|18.32|18.12|18.35|18.15|18.37|18.17|18.32|18.12|22
1646049600000|2022-02-28 12:00:00|18.36|18.16|18.35|18.15|18.36|18.16|18.32|18.12|26
1646049900000|2022-02-28 12:05:00|18.36|18.16|18.29|18.09|18.42|18.22|18.29|18.09|80
1646050200000|2022-02-28 12:10:00|18.3|18.1|18.3|18.1|18.31|18.11|18.24|18.04|51
1646050500000|2022-02-28 12:15:00|18.29|18.09|18.37|18.17|18.38|18.18|18.28|18.08|53
1646050800000|2022-02-28 12:20:00|18.38|18.18|18.43|18.23|18.44|18.24|18.36|18.16|102
1646051100000|2022-02-28 12:25:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|38
1646051400000|2022-02-28 12:30:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|68
1646051700000|2022-02-28 12:35:00|18.4|18.2|18.44|18.24|18.44|18.24|18.4|18.2|37
1646052000000|2022-02-28 12:40:00|18.43|18.23|18.38|18.18|18.48|18.28|18.36|18.16|62
1646052300000|2022-02-28 12:45:00|18.39|18.19|18.39|18.19|18.41|18.21|18.36|18.16|35
1646052600000|2022-02-28 12:50:00|18.4|18.2|18.4|18.2|18.42|18.22|18.39|18.19|35
1646052900000|2022-02-28 12:55:00|18.39|18.19|18.33|18.13|18.41|18.21|18.31|18.11|61
1646053200000|2022-02-28 13:00:00|18.32|18.12|18.3|18.1|18.33|18.13|18.28|18.08|55
1646053500000|2022-02-28 13:05:00|18.31|18.11|18.32|18.12|18.33|18.13|18.3|18.1|34
1646053800000|2022-02-28 13:10:00|18.33|18.13|18.34|18.14|18.37|18.17|18.33|18.13|38
1646054100000|2022-02-28 13:15:00|18.33|18.13|18.31|18.11|18.36|18.16|18.31|18.11|39
1646054400000|2022-02-28 13:20:00|18.32|18.12|18.18|17.98|18.32|18.12|18.16|17.96|43
1646054700000|2022-02-28 13:25:00|18.17|17.97|18.24|18.04|18.24|18.04|18.16|17.96|68
1646055000000|2022-02-28 13:30:00|18.23|18.03|18.22|18.02|18.27|18.07|18.19|17.99|52
1646055300000|2022-02-28 13:35:00|18.21|18.01|18.24|18.04|18.26|18.06|18.19|17.99|70
1646055600000|2022-02-28 13:40:00|18.23|18.03|18.28|18.08|18.28|18.08|18.22|18.02|34
1646055900000|2022-02-28 13:45:00|18.29|18.09|18.27|18.07|18.29|18.09|18.25|18.05|61
1646056200000|2022-02-28 13:50:00|18.26|18.06|18.31|18.11|18.31|18.11|18.26|18.06|46
1646056500000|2022-02-28 13:55:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|61
1646056800000|2022-02-28 14:00:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|48
1646057100000|2022-02-28 14:05:00|18.25|18.05|18.29|18.09|18.3|18.1|18.24|18.04|71
1646057400000|2022-02-28 14:10:00|18.3|18.1|18.37|18.17|18.39|18.19|18.29|18.09|54
1646057700000|2022-02-28 14:15:00|18.38|18.18|18.59|18.39|18.62|18.42|18.38|18.18|157
1646058000000|2022-02-28 14:20:00|18.58|18.38|18.56|18.36|18.59|18.39|18.53|18.33|71
1646058300000|2022-02-28 14:25:00|18.57|18.37|18.58|18.38|18.62|18.42|18.53|18.33|117
1646058600000|2022-02-28 14:30:00|18.59|18.39|18.69|18.49|18.71|18.51|18.58|18.38|149
1646058900000|2022-02-28 14:35:00|18.7|18.5|18.68|18.48|18.71|18.51|18.66|18.46|105
1646059200000|2022-02-28 14:40:00|18.69|18.49|18.63|18.43|18.69|18.49|18.63|18.43|107
1646059500000|2022-02-28 14:45:00|18.62|18.42|18.5|18.3|18.66|18.46|18.5|18.3|97
1646059800000|2022-02-28 14:50:00|18.51|18.31|18.49|18.29|18.53|18.33|18.45|18.25|141
1646060100000|2022-02-28 14:55:00|18.5|18.3|18.57|18.37|18.58|18.38|18.46|18.26|143
1646060400000|2022-02-28 15:00:00|18.58|18.38|18.45|18.25|18.62|18.42|18.41|18.21|160
1646060700000|2022-02-28 15:05:00|18.46|18.26|18.5|18.3|18.52|18.32|18.45|18.25|128
1646061000000|2022-02-28 15:10:00|18.49|18.29|18.59|18.39|18.6|18.4|18.49|18.29|87
1646061300000|2022-02-28 15:15:00|18.6|18.4|18.81|18.61|18.82|18.62|18.59|18.39|148
1646061600000|2022-02-28 15:20:00|18.82|18.62|18.82|18.62|18.95|18.75|18.82|18.62|104
1646061900000|2022-02-28 15:25:00|18.83|18.63|18.85|18.65|18.87|18.67|18.81|18.61|85
1646062200000|2022-02-28 15:30:00|18.86|18.66|18.94|18.74|18.97|18.77|18.86|18.66|67
1646062500000|2022-02-28 15:35:00|18.95|18.75|18.95|18.75|19.01|18.81|18.94|18.74|87
1646062800000|2022-02-28 15:40:00|18.96|18.76|18.92|18.72|18.99|18.79|18.92|18.72|93
1646063100000|2022-02-28 15:45:00|18.93|18.73|18.98|18.78|19|18.8|18.91|18.71|70
1646063400000|2022-02-28 15:50:00|18.99|18.79|18.98|18.78|19.02|18.82|18.98|18.78|72
1646063700000|2022-02-28 15:55:00|18.99|18.79|19.02|18.82|19.06|18.86|18.99|18.79|76
1646064000000|2022-02-28 16:00:00|19.03|18.83|19.13|18.93|19.13|18.93|18.98|18.78|129
1646064300000|2022-02-28 16:05:00|19.14|18.94|19.05|18.85|19.14|18.94|19.01|18.81|110
1646064600000|2022-02-28 16:10:00|19.04|18.84|19.03|18.83|19.04|18.84|18.98|18.78|92
1646064900000|2022-02-28 16:15:00|19.04|18.84|19.05|18.85|19.05|18.85|18.96|18.76|122
1646065200000|2022-02-28 16:20:00|19.04|18.84|19.15|18.95|19.16|18.96|19.03|18.83|124
1646065500000|2022-02-28 16:25:00|19.14|18.94|19.12|18.92|19.17|18.97|19.11|18.91|145
1646065800000|2022-02-28 16:30:00|19.13|18.93|19.15|18.95|19.18|18.98|19.12|18.92|71
1646066100000|2022-02-28 16:35:00|19.14|18.94|19.21|19.01|19.22|19.02|19.14|18.94|124
1646066400000|2022-02-28 16:40:00|19.22|19.02|19.27|19.07|19.31|19.11|19.21|19.01|86
1646066700000|2022-02-28 16:45:00|19.26|19.06|19.15|18.95|19.26|19.06|19.1|18.9|80
1646067000000|2022-02-28 16:50:00|19.16|18.96|19.15|18.95|19.2|19|19.13|18.93|56
1646067300000|2022-02-28 16:55:00|19.16|18.96|19.13|18.93|19.2|19|19.13|18.93|68
1646067600000|2022-02-28 17:00:00|19.14|18.94|19.11|18.91|19.14|18.94|19.1|18.9|68
1646067900000|2022-02-28 17:05:00|19.1|18.9|19.07|18.87|19.11|18.91|19.06|18.86|48
1646068200000|2022-02-28 17:10:00|19.06|18.86|19.03|18.83|19.07|18.87|19.03|18.83|80
1646068500000|2022-02-28 17:15:00|19.02|18.82|19.03|18.83|19.03|18.83|18.96|18.76|82
1646068800000|2022-02-28 17:20:00|19.02|18.82|19|18.8|19.05|18.85|18.99|18.79|53
1646069100000|2022-02-28 17:25:00|19.01|18.81|19.02|18.82|19.03|18.83|19|18.8|26
1646069400000|2022-02-28 17:30:00|19.01|18.81|19.01|18.81|19.07|18.87|19|18.8|67
1646069700000|2022-02-28 17:35:00|19.02|18.82|19.04|18.84|19.04|18.84|19.01|18.81|29
1646070000000|2022-02-28 17:40:00|19.05|18.85|19.04|18.84|19.05|18.85|19.02|18.82|44
1646070300000|2022-02-28 17:45:00|19.05|18.85|19.02|18.82|19.05|18.85|19|18.8|44
1646070600000|2022-02-28 17:50:00|19.03|18.83|19.06|18.86|19.06|18.86|19.02|18.82|56
1646070900000|2022-02-28 17:55:00|19.05|18.85|19.16|18.96|19.16|18.96|19.05|18.85|118
1646071200000|2022-02-28 18:00:00|19.17|18.97|19.17|18.97|19.18|18.98|19.15|18.95|77
1646071500000|2022-02-28 18:05:00|19.18|18.98|19.14|18.94|19.18|18.98|19.11|18.91|37
1646071800000|2022-02-28 18:10:00|19.13|18.93|19.15|18.95|19.17|18.97|19.13|18.93|25
1646072100000|2022-02-28 18:15:00|19.16|18.96|19.12|18.92|19.16|18.96|19.12|18.92|65
1646072400000|2022-02-28 18:20:00|19.13|18.93|19.09|18.89|19.13|18.93|19.07|18.87|37
1646072700000|2022-02-28 18:25:00|19.1|18.9|19.1|18.9|19.12|18.92|19.07|18.87|67
1646073000000|2022-02-28 18:30:00|19.09|18.89|19.09|18.89|19.1|18.9|19.06|18.86|55
1646073300000|2022-02-28 18:35:00|19.08|18.88|19.08|18.88|19.1|18.9|19.06|18.86|45
1646073600000|2022-02-28 18:40:00|19.07|18.87|19.07|18.87|19.08|18.88|19.04|18.84|45
1646073900000|2022-02-28 18:45:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|16
1646074200000|2022-02-28 18:50:00|19.1|18.9|19.11|18.91|19.13|18.93|19.1|18.9|28
1646074500000|2022-02-28 18:55:00|19.12|18.92|19.11|18.91|19.13|18.93|19.1|18.9|50
1646074800000|2022-02-28 19:00:00|19.1|18.9|19.08|18.88|19.1|18.9|19.06|18.86|47
1646075100000|2022-02-28 19:05:00|19.09|18.89|19.06|18.86|19.09|18.89|19.04|18.84|42
1646075400000|2022-02-28 19:10:00|19.07|18.87|19.09|18.89|19.1|18.9|19.07|18.87|49
1646075700000|2022-02-28 19:15:00|19.1|18.9|19.11|18.91|19.11|18.91|19.1|18.9|52
1646076000000|2022-02-28 19:20:00|19.1|18.9|19.08|18.88|19.11|18.91|19.08|18.88|33
1646076300000|2022-02-28 19:25:00|19.07|18.87|19.07|18.87|19.09|18.89|19.06|18.86|41
1646076600000|2022-02-28 19:30:00|19.06|18.86|19.09|18.89|19.1|18.9|19.06|18.86|38
1646076900000|2022-02-28 19:35:00|19.08|18.88|19.09|18.89|19.1|18.9|19.08|18.88|56
1646077200000|2022-02-28 19:40:00|19.1|18.9|19.14|18.94|19.15|18.95|19.09|18.89|27
1646077500000|2022-02-28 19:45:00|19.13|18.93|19.12|18.92|19.15|18.95|19.11|18.91|40
1646077800000|2022-02-28 19:50:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|7
1646078100000|2022-02-28 19:55:00|19.12|18.92|19.16|18.96|19.16|18.96|19.11|18.91|37
1646078400000|2022-02-28 20:00:00|19.15|18.95|19.21|19.01|19.23|19.03|19.15|18.95|85
1646078700000|2022-02-28 20:05:00|19.2|19|19.2|19|19.22|19.02|19.16|18.96|141
1646079000000|2022-02-28 20:10:00|19.19|18.99|19.19|18.99|19.21|19.01|19.19|18.99|57
1646079300000|2022-02-28 20:15:00|19.18|18.98|19.21|19.01|19.22|19.02|19.17|18.97|114
1646079600000|2022-02-28 20:20:00|19.22|19.02|19.27|19.07|19.32|19.12|19.21|19.01|148
1646079900000|2022-02-28 20:25:00|19.26|19.06|19.28|19.08|19.29|19.09|19.25|19.05|153
1646080200000|2022-02-28 20:30:00|19.27|19.07|19.26|19.06|19.29|19.09|19.25|19.05|82
1646080500000|2022-02-28 20:35:00|19.25|19.05|19.21|19.01|19.25|19.05|19.19|18.99|53
1646080800000|2022-02-28 20:40:00|19.22|19.02|19.26|19.06|19.27|19.07|19.22|19.02|75
1646081100000|2022-02-28 20:45:00|19.27|19.07|19.33|19.13|19.34|19.14|19.26|19.06|111
1646081400000|2022-02-28 20:50:00|19.34|19.14|19.3|19.1|19.34|19.14|19.28|19.08|139
1646081700000|2022-02-28 20:55:00|19.31|19.11|19.34|19.14|19.35|19.15|19.3|19.1|74
1646082000000|2022-02-28 21:00:00|19.33|19.13|19.27|19.07|19.35|19.15|19.26|19.06|139
1646082300000|2022-02-28 21:05:00|19.28|19.08|19.24|19.04|19.28|19.08|19.23|19.03|93
1646082600000|2022-02-28 21:10:00|19.23|19.03|19.26|19.06|19.28|19.08|19.23|19.03|82
1646082900000|2022-02-28 21:15:00|19.27|19.07|19.25|19.05|19.29|19.09|19.24|19.04|37
1646083200000|2022-02-28 21:20:00|19.26|19.06|19.23|19.03|19.26|19.06|19.23|19.03|56
1646083500000|2022-02-28 21:25:00|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|46
1646083800000|2022-02-28 21:30:00|19.22|19.02|19.14|18.94|19.23|19.03|19.14|18.94|86
1646084100000|2022-02-28 21:35:00|19.15|18.95|19.18|18.98|19.18|18.98|19.15|18.95|38
1646084400000|2022-02-28 21:40:00|19.17|18.97|19.2|19|19.2|19|19.15|18.95|78
1646084700000|2022-02-28 21:45:00|19.19|18.99|19.21|19.01|19.23|19.03|19.19|18.99|45
1646085000000|2022-02-28 21:50:00|19.22|19.02|19.23|19.03|19.24|19.04|19.19|18.99|44
1646085300000|2022-02-28 21:55:00|19.24|19.04|19.26|19.06|19.27|19.07|19.23|19.03|43
1646085600000|2022-02-28 22:00:00|19.27|19.07|19.32|19.12|19.32|19.12|19.26|19.06|38
1646085900000|2022-02-28 22:05:00|19.31|19.11|19.37|19.17|19.37|19.17|19.31|19.11|31
1646086200000|2022-02-28 22:10:00|19.36|19.16|19.32|19.12|19.37|19.17|19.32|19.12|35
1646086500000|2022-02-28 22:15:00|19.33|19.13|19.35|19.15|19.35|19.15|19.32|19.12|45
1646086800000|2022-02-28 22:20:00|19.36|19.16|19.36|19.16|19.37|19.17|19.34|19.14|41
1646087100000|2022-02-28 22:25:00|19.35|19.15|19.36|19.16|19.37|19.17|19.34|19.14|34
1646087400000|2022-02-28 22:30:00|19.37|19.17|19.51|19.31|19.52|19.32|19.36|19.16|99
1646087700000|2022-02-28 22:35:00|19.52|19.32|19.68|19.48|19.74|19.54|19.52|19.32|171
1646088000000|2022-02-28 22:40:00|19.69|19.49|19.69|19.49|19.74|19.54|19.67|19.47|57
1646088300000|2022-02-28 22:45:00|19.7|19.5|19.69|19.49|19.7|19.5|19.62|19.42|80
1646088600000|2022-02-28 22:50:00|19.7|19.5|19.49|19.29|19.7|19.5|19.49|19.29|114
1646088900000|2022-02-28 22:55:00|19.48|19.28|19.48|19.28|19.55|19.35|19.46|19.26|124
1646089200000|2022-02-28 23:00:00|19.49|19.29|19.55|19.35|19.57|19.37|19.47|19.27|129
1646089500000|2022-02-28 23:05:00|19.56|19.36|19.65|19.45|19.65|19.45|19.55|19.35|65
1646089800000|2022-02-28 23:10:00|19.66|19.46|19.71|19.51|19.71|19.51|19.65|19.45|44
1646090100000|2022-02-28 23:15:00|19.72|19.52|19.57|19.37|19.74|19.54|19.56|19.36|78
1646090400000|2022-02-28 23:20:00|19.56|19.36|19.58|19.38|19.59|19.39|19.55|19.35|65
1646090700000|2022-02-28 23:25:00|19.57|19.37|19.66|19.46|19.66|19.46|19.57|19.37|62
1646091000000|2022-02-28 23:30:00|19.65|19.45|19.67|19.47|19.67|19.47|19.62|19.42|65
1646091300000|2022-02-28 23:35:00|19.66|19.46|19.74|19.54|19.74|19.54|19.66|19.46|77
1646091600000|2022-02-28 23:40:00|19.73|19.53|19.72|19.52|19.74|19.54|19.7|19.5|62
1646091900000|2022-02-28 23:45:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|69
1646092200000|2022-02-28 23:50:00|19.75|19.55|19.76|19.56|19.77|19.57|19.74|19.54|92
1646092500000|2022-02-28 23:55:00|19.77|19.57|19.86|19.66|19.92|19.72|19.76|19.56|114
1646092800000|2022-03-01 00:00:00|19.85|19.65|20.11|19.91|20.12|19.92|19.85|19.65|142
1646093100000|2022-03-01 00:05:00|20.1|19.9|20.12|19.92|20.12|19.92|20.02|19.82|101
1646093400000|2022-03-01 00:10:00|20.13|19.93|20.19|19.99|20.2|20|20.13|19.93|79
1646093700000|2022-03-01 00:15:00|20.2|20|20.05|19.85|20.2|20|20.04|19.84|102
1646094000000|2022-03-01 00:20:00|20.06|19.86|20.06|19.86|20.13|19.93|20.02|19.82|90
1646094300000|2022-03-01 00:25:00|20.05|19.85|20.14|19.94|20.15|19.95|20.03|19.83|62
1646094600000|2022-03-01 00:30:00|20.13|19.93|20.15|19.95|20.15|19.95|20.11|19.91|81
1646094900000|2022-03-01 00:35:00|20.14|19.94|20.12|19.92|20.17|19.97|20.12|19.92|91
1646095200000|2022-03-01 00:40:00|20.11|19.91|20.16|19.96|20.16|19.96|20.1|19.9|92
1646095500000|2022-03-01 00:45:00|20.15|19.95|20.02|19.82|20.2|20|20.02|19.82|133
1646095800000|2022-03-01 00:50:00|20.01|19.81|20.01|19.81|20.04|19.84|20.01|19.81|111
1646096100000|2022-03-01 00:55:00|20|19.8|20.01|19.81|20.02|19.82|19.96|19.76|118
1646096400000|2022-03-01 01:00:00|20.02|19.82|19.95|19.75|20.02|19.82|19.92|19.72|80
1646096700000|2022-03-01 01:05:00|19.94|19.74|19.96|19.76|20.02|19.82|19.94|19.74|53
1646097000000|2022-03-01 01:10:00|19.95|19.75|19.88|19.68|19.95|19.75|19.87|19.67|68
1646097300000|2022-03-01 01:15:00|19.87|19.67|19.92|19.72|19.92|19.72|19.85|19.65|52
1646097600000|2022-03-01 01:20:00|19.93|19.73|19.95|19.75|19.97|19.77|19.92|19.72|61
1646097900000|2022-03-01 01:25:00|19.94|19.74|19.85|19.65|19.94|19.74|19.84|19.64|51
1646098200000|2022-03-01 01:30:00|19.84|19.64|19.86|19.66|19.89|19.69|19.84|19.64|75
1646098500000|2022-03-01 01:35:00|19.87|19.67|19.85|19.65|19.87|19.67|19.83|19.63|57
1646098800000|2022-03-01 01:40:00|19.84|19.64|19.86|19.66|19.88|19.68|19.81|19.61|71
1646099100000|2022-03-01 01:45:00|19.85|19.65|19.88|19.68|19.88|19.68|19.84|19.64|40
1646099400000|2022-03-01 01:50:00|19.87|19.67|19.84|19.64|19.88|19.68|19.81|19.61|26
1646099700000|2022-03-01 01:55:00|19.83|19.63|19.79|19.59|19.84|19.64|19.79|19.59|49
1646100000000|2022-03-01 02:00:00|19.78|19.58|19.79|19.59|19.83|19.63|19.77|19.57|46
1646100300000|2022-03-01 02:05:00|19.8|19.6|19.67|19.47|19.8|19.6|19.67|19.47|69
1646100600000|2022-03-01 02:10:00|19.68|19.48|19.72|19.52|19.73|19.53|19.65|19.45|72
1646100900000|2022-03-01 02:15:00|19.71|19.51|19.76|19.56|19.77|19.57|19.69|19.49|86
1646101200000|2022-03-01 02:20:00|19.77|19.57|19.77|19.57|19.79|19.59|19.76|19.56|33
1646101500000|2022-03-01 02:25:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|55
1646101800000|2022-03-01 02:30:00|19.69|19.49|19.71|19.51|19.71|19.51|19.66|19.46|81
1646102100000|2022-03-01 02:35:00|19.7|19.5|19.71|19.51|19.73|19.53|19.7|19.5|40
1646102400000|2022-03-01 02:40:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|31
1646102700000|2022-03-01 02:45:00|19.69|19.49|19.69|19.49|19.71|19.51|19.68|19.48|39
1646103000000|2022-03-01 02:50:00|19.7|19.5|19.66|19.46|19.7|19.5|19.66|19.46|55
1646103300000|2022-03-01 02:55:00|19.67|19.47|19.72|19.52|19.72|19.52|19.66|19.46|110
1646103600000|2022-03-01 03:00:00|19.71|19.51|19.68|19.48|19.72|19.52|19.68|19.48|50
1646103900000|2022-03-01 03:05:00|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|40
1646104200000|2022-03-01 03:10:00|19.65|19.45|19.65|19.45|19.68|19.48|19.64|19.44|95
1646104500000|2022-03-01 03:15:00|19.64|19.44|19.64|19.44|19.65|19.45|19.61|19.41|57
1646104800000|2022-03-01 03:20:00|19.65|19.45|19.66|19.46|19.67|19.47|19.65|19.45|66
1646105100000|2022-03-01 03:25:00|19.67|19.47|19.65|19.45|19.67|19.47|19.61|19.41|29
1646105400000|2022-03-01 03:30:00|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|30
1646105700000|2022-03-01 03:35:00|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|51
1646106000000|2022-03-01 03:40:00|19.63|19.43|19.64|19.44|19.65|19.45|19.63|19.43|28
1646106300000|2022-03-01 03:45:00|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|38
1646106600000|2022-03-01 03:50:00|19.63|19.43|19.63|19.43|19.65|19.45|19.62|19.42|33
1646106900000|2022-03-01 03:55:00|19.64|19.44|19.69|19.49|19.7|19.5|19.63|19.43|28
1646107200000|2022-03-01 04:00:00|19.7|19.5|19.7|19.5|19.73|19.53|19.7|19.5|23
1646107500000|2022-03-01 04:05:00|19.71|19.51|19.69|19.49|19.71|19.51|19.68|19.48|11
1646107800000|2022-03-01 04:10:00|19.68|19.48|19.75|19.55|19.75|19.55|19.68|19.48|28
1646108100000|2022-03-01 04:15:00|19.74|19.54|19.71|19.51|19.75|19.55|19.7|19.5|52
1646108400000|2022-03-01 04:20:00|19.72|19.52|19.75|19.55|19.75|19.55|19.71|19.51|30
1646108700000|2022-03-01 04:25:00|19.74|19.54|19.74|19.54|19.76|19.56|19.74|19.54|32
1646109000000|2022-03-01 04:30:00|19.75|19.55|19.75|19.55|19.76|19.56|19.74|19.54|15
1646109300000|2022-03-01 04:35:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|36
1646109600000|2022-03-01 04:40:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|19
1646109900000|2022-03-01 04:45:00|19.75|19.55|19.8|19.6|19.82|19.62|19.74|19.54|21
1646110200000|2022-03-01 04:50:00|19.79|19.59|19.88|19.68|19.88|19.68|19.79|19.59|46
1646110500000|2022-03-01 04:55:00|19.89|19.69|19.89|19.69|19.9|19.7|19.86|19.66|35
1646110800000|2022-03-01 05:00:00|19.9|19.7|19.91|19.71|19.92|19.72|19.89|19.69|40
1646111100000|2022-03-01 05:05:00|19.92|19.72|19.88|19.68|19.92|19.72|19.87|19.67|47
1646111400000|2022-03-01 05:10:00|19.89|19.69|19.82|19.62|19.89|19.69|19.81|19.61|46
1646111700000|2022-03-01 05:15:00|19.81|19.61|19.82|19.62|19.83|19.63|19.8|19.6|46
1646112000000|2022-03-01 05:20:00|19.81|19.61|19.78|19.58|19.82|19.62|19.77|19.57|60
1646112300000|2022-03-01 05:25:00|19.79|19.59|19.81|19.61|19.82|19.62|19.77|19.57|71
1646112600000|2022-03-01 05:30:00|19.8|19.6|19.79|19.59|19.8|19.6|19.79|19.59|30
1646112900000|2022-03-01 05:35:00|19.8|19.6|19.75|19.55|19.8|19.6|19.74|19.54|32
1646113200000|2022-03-01 05:40:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|31
1646113500000|2022-03-01 05:45:00|19.73|19.53|19.73|19.53|19.74|19.54|19.67|19.47|41
1646113800000|2022-03-01 05:50:00|19.74|19.54|19.82|19.62|19.84|19.64|19.73|19.53|33
1646114100000|2022-03-01 05:55:00|19.83|19.63|19.82|19.62|19.83|19.63|19.81|19.61|20
1646114400000|2022-03-01 06:00:00|19.83|19.63|19.78|19.58|19.83|19.63|19.78|19.58|36
1646114700000|2022-03-01 06:05:00|19.77|19.57|19.65|19.45|19.77|19.57|19.65|19.45|57
1646115000000|2022-03-01 06:10:00|19.64|19.44|19.62|19.42|19.65|19.45|19.54|19.34|55
1646115300000|2022-03-01 06:15:00|19.63|19.43|19.68|19.48|19.68|19.48|19.63|19.43|28
1646115600000|2022-03-01 06:20:00|19.67|19.47|19.76|19.56|19.76|19.56|19.67|19.47|58
1646115900000|2022-03-01 06:25:00|19.75|19.55|19.75|19.55|19.77|19.57|19.73|19.53|15
1646116200000|2022-03-01 06:30:00|19.74|19.54|19.78|19.58|19.8|19.6|19.74|19.54|63
1646116500000|2022-03-01 06:35:00|19.79|19.59|19.79|19.59|19.79|19.59|19.74|19.54|71
1646116800000|2022-03-01 06:40:00|19.78|19.58|19.74|19.54|19.79|19.59|19.73|19.53|83
1646117100000|2022-03-01 06:45:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|59
1646117400000|2022-03-01 06:50:00|19.74|19.54|19.8|19.6|19.81|19.61|19.74|19.54|53
1646117700000|2022-03-01 06:55:00|19.79|19.59|19.79|19.59|19.81|19.61|19.79|19.59|43
1646118000000|2022-03-01 07:00:00|19.8|19.6|19.81|19.61|19.81|19.61|19.77|19.57|22
1646118300000|2022-03-01 07:05:00|19.8|19.6|19.87|19.67|19.87|19.67|19.8|19.6|28
1646118600000|2022-03-01 07:10:00|19.86|19.66|19.91|19.71|19.91|19.71|19.85|19.65|36
1646118900000|2022-03-01 07:15:00|19.9|19.7|19.9|19.7|19.91|19.71|19.89|19.69|15
1646119200000|2022-03-01 07:20:00|19.89|19.69|19.84|19.64|19.9|19.7|19.82|19.62|57
1646119500000|2022-03-01 07:25:00|19.85|19.65|19.86|19.66|19.86|19.66|19.83|19.63|42
1646119800000|2022-03-01 07:30:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|22
1646120100000|2022-03-01 07:35:00|19.83|19.63|19.84|19.64|19.84|19.64|19.81|19.61|48
1646120400000|2022-03-01 07:40:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|72
1646120700000|2022-03-01 07:45:00|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|56
1646121000000|2022-03-01 07:50:00|19.75|19.55|19.78|19.58|19.78|19.58|19.75|19.55|50
1646121300000|2022-03-01 07:55:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|42
1646121600000|2022-03-01 08:00:00|19.79|19.59|19.85|19.65|19.86|19.66|19.79|19.59|35
1646121900000|2022-03-01 08:05:00|19.84|19.64|19.83|19.63|19.85|19.65|19.81|19.61|28
1646122200000|2022-03-01 08:10:00|19.82|19.62|19.81|19.61|19.84|19.64|19.81|19.61|24
1646122500000|2022-03-01 08:15:00|19.82|19.62|19.82|19.62|19.82|19.62|19.78|19.58|23
1646122800000|2022-03-01 08:20:00|19.81|19.61|19.77|19.57|19.87|19.67|19.74|19.54|76
1646123100000|2022-03-01 08:25:00|19.76|19.56|19.81|19.61|19.81|19.61|19.69|19.49|68
1646123400000|2022-03-01 08:30:00|19.8|19.6|19.81|19.61|19.81|19.61|19.77|19.57|50
1646123700000|2022-03-01 08:35:00|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|42
1646124000000|2022-03-01 08:40:00|19.82|19.62|19.92|19.72|19.92|19.72|19.82|19.62|63
1646124300000|2022-03-01 08:45:00|19.93|19.73|19.91|19.71|19.94|19.74|19.9|19.7|61
1646124600000|2022-03-01 08:50:00|19.9|19.7|19.88|19.68|19.91|19.71|19.87|19.67|55
1646124900000|2022-03-01 08:55:00|19.87|19.67|19.93|19.73|19.94|19.74|19.85|19.65|63
1646125200000|2022-03-01 09:00:00|19.92|19.72|19.82|19.62|19.93|19.73|19.82|19.62|73
1646125500000|2022-03-01 09:05:00|19.83|19.63|19.82|19.62|19.87|19.67|19.82|19.62|40
1646125800000|2022-03-01 09:10:00|19.81|19.61|19.83|19.63|19.85|19.65|19.8|19.6|47
1646126100000|2022-03-01 09:15:00|19.82|19.62|19.85|19.65|19.86|19.66|19.81|19.61|28
1646126400000|2022-03-01 09:20:00|19.84|19.64|19.83|19.63|19.84|19.64|19.81|19.61|44
1646126700000|2022-03-01 09:25:00|19.82|19.62|19.79|19.59|19.83|19.63|19.79|19.59|52
1646127000000|2022-03-01 09:30:00|19.78|19.58|19.71|19.51|19.79|19.59|19.67|19.47|80
1646127300000|2022-03-01 09:35:00|19.7|19.5|19.55|19.35|19.71|19.51|19.55|19.35|88
1646127600000|2022-03-01 09:40:00|19.56|19.36|19.65|19.45|19.66|19.46|19.56|19.36|30
1646127900000|2022-03-01 09:45:00|19.66|19.46|19.7|19.5|19.72|19.52|19.65|19.45|41
1646128200000|2022-03-01 09:50:00|19.71|19.51|19.67|19.47|19.73|19.53|19.66|19.46|29
1646128500000|2022-03-01 09:55:00|19.66|19.46|19.67|19.47|19.68|19.48|19.64|19.44|34
1646128800000|2022-03-01 10:00:00|19.66|19.46|19.69|19.49|19.71|19.51|19.63|19.43|40
1646129100000|2022-03-01 10:05:00|19.68|19.48|19.4|19.2|19.69|19.49|19.4|19.2|77
1646129400000|2022-03-01 10:10:00|19.41|19.21|19.54|19.34|19.55|19.35|19.37|19.17|132
1646129700000|2022-03-01 10:15:00|19.53|19.33|19.52|19.32|19.58|19.38|19.52|19.32|85
1646130000000|2022-03-01 10:20:00|19.51|19.31|19.58|19.38|19.59|19.39|19.51|19.31|30
1646130300000|2022-03-01 10:25:00|19.57|19.37|19.56|19.36|19.59|19.39|19.55|19.35|26
1646130600000|2022-03-01 10:30:00|19.55|19.35|19.62|19.42|19.62|19.42|19.53|19.33|66
1646130900000|2022-03-01 10:35:00|19.63|19.43|19.66|19.46|19.66|19.46|19.62|19.42|38
1646131200000|2022-03-01 10:40:00|19.65|19.45|19.7|19.5|19.71|19.51|19.65|19.45|54
1646131500000|2022-03-01 10:45:00|19.69|19.49|19.78|19.58|19.8|19.6|19.68|19.48|47
1646131800000|2022-03-01 10:50:00|19.77|19.57|19.79|19.59|19.8|19.6|19.77|19.57|47
1646132100000|2022-03-01 10:55:00|19.78|19.58|19.86|19.66|19.87|19.67|19.77|19.57|80
1646132400000|2022-03-01 11:00:00|19.87|19.67|19.79|19.59|19.88|19.68|19.77|19.57|70
1646132700000|2022-03-01 11:05:00|19.8|19.6|19.8|19.6|19.82|19.62|19.79|19.59|35
1646133000000|2022-03-01 11:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.76|19.56|32
1646133300000|2022-03-01 11:15:00|19.79|19.59|19.86|19.66|19.86|19.66|19.79|19.59|54
1646133600000|2022-03-01 11:20:00|19.85|19.65|19.85|19.65|19.9|19.7|19.84|19.64|45
1646133900000|2022-03-01 11:25:00|19.84|19.64|19.76|19.56|19.89|19.69|19.75|19.55|128
1646134200000|2022-03-01 11:30:00|19.77|19.57|19.8|19.6|19.83|19.63|19.77|19.57|72
1646134500000|2022-03-01 11:35:00|19.79|19.59|19.79|19.59|19.8|19.6|19.76|19.56|61
1646134800000|2022-03-01 11:40:00|19.8|19.6|19.7|19.5|19.8|19.6|19.69|19.49|79
1646135100000|2022-03-01 11:45:00|19.69|19.49|19.66|19.46|19.7|19.5|19.62|19.42|82
1646135400000|2022-03-01 11:50:00|19.67|19.47|19.67|19.47|19.7|19.5|19.66|19.46|45
1646135700000|2022-03-01 11:55:00|19.66|19.46|19.73|19.53|19.73|19.53|19.66|19.46|44
1646136000000|2022-03-01 12:00:00|19.74|19.54|19.78|19.58|19.79|19.59|19.72|19.52|79
1646136300000|2022-03-01 12:05:00|19.77|19.57|19.78|19.58|19.78|19.58|19.74|19.54|40
1646136600000|2022-03-01 12:10:00|19.77|19.57|19.83|19.63|19.86|19.66|19.77|19.57|76
1646136900000|2022-03-01 12:15:00|19.84|19.64|19.94|19.74|19.95|19.75|19.83|19.63|139
1646137200000|2022-03-01 12:20:00|19.95|19.75|19.99|19.79|20|19.8|19.94|19.74|101
1646137500000|2022-03-01 12:25:00|19.98|19.78|20.01|19.81|20.01|19.81|19.95|19.75|50
1646137800000|2022-03-01 12:30:00|20|19.8|19.85|19.65|20.01|19.81|19.81|19.61|127
1646138100000|2022-03-01 12:35:00|19.86|19.66|19.79|19.59|19.88|19.68|19.77|19.57|52
1646138400000|2022-03-01 12:40:00|19.8|19.6|19.9|19.7|19.92|19.72|19.8|19.6|83
1646138700000|2022-03-01 12:45:00|19.89|19.69|19.94|19.74|19.99|19.79|19.87|19.67|106
1646139000000|2022-03-01 12:50:00|19.95|19.75|19.94|19.74|20|19.8|19.94|19.74|76
1646139300000|2022-03-01 12:55:00|19.95|19.75|20|19.8|20|19.8|19.94|19.74|95
1646139600000|2022-03-01 13:00:00|19.99|19.79|20.05|19.85|20.07|19.87|19.97|19.77|89
1646139900000|2022-03-01 13:05:00|20.06|19.86|20.07|19.87|20.09|19.89|20.02|19.82|106
1646140200000|2022-03-01 13:10:00|20.08|19.88|20.07|19.87|20.09|19.89|20.05|19.85|112
1646140500000|2022-03-01 13:15:00|20.06|19.86|20.05|19.85|20.08|19.88|20.03|19.83|111
1646140800000|2022-03-01 13:20:00|20.04|19.84|19.97|19.77|20.04|19.84|19.93|19.73|91
1646141100000|2022-03-01 13:25:00|19.96|19.76|20.02|19.82|20.04|19.84|19.94|19.74|91
1646141400000|2022-03-01 13:30:00|20.03|19.83|20.09|19.89|20.1|19.9|20.02|19.82|61
1646141700000|2022-03-01 13:35:00|20.1|19.9|20.02|19.82|20.13|19.93|20.02|19.82|103
1646142000000|2022-03-01 13:40:00|20.01|19.81|19.96|19.76|20.02|19.82|19.95|19.75|62
1646142300000|2022-03-01 13:45:00|19.97|19.77|20.09|19.89|20.1|19.9|19.96|19.76|43
1646142600000|2022-03-01 13:50:00|20.08|19.88|20.25|20.05|20.25|20.05|20.08|19.88|67
1646142900000|2022-03-01 13:55:00|20.24|20.04|20.2|20|20.33|20.13|20.19|19.99|103
1646143200000|2022-03-01 14:00:00|20.19|19.99|20.33|20.13|20.38|20.18|20.18|19.98|144
1646143500000|2022-03-01 14:05:00|20.34|20.14|20.25|20.05|20.37|20.17|20.24|20.04|88
1646143800000|2022-03-01 14:10:00|20.26|20.06|20.29|20.09|20.31|20.11|20.25|20.05|50
1646144100000|2022-03-01 14:15:00|20.28|20.08|20.29|20.09|20.33|20.13|20.26|20.06|70
1646144400000|2022-03-01 14:20:00|20.3|20.1|20.21|20.01|20.3|20.1|20.19|19.99|76
1646144700000|2022-03-01 14:25:00|20.22|20.02|20.14|19.94|20.24|20.04|20.14|19.94|85
1646145000000|2022-03-01 14:30:00|20.15|19.95|19.86|19.66|20.2|20|19.71|19.51|222
1646145300000|2022-03-01 14:35:00|19.87|19.67|20.06|19.86|20.06|19.86|19.87|19.67|136
1646145600000|2022-03-01 14:40:00|20.05|19.85|19.98|19.78|20.06|19.86|19.96|19.76|122
1646145900000|2022-03-01 14:45:00|19.99|19.79|19.91|19.71|20.01|19.81|19.9|19.7|109
1646146200000|2022-03-01 14:50:00|19.9|19.7|19.87|19.67|19.91|19.71|19.79|19.59|146
1646146500000|2022-03-01 14:55:00|19.86|19.66|19.88|19.68|19.94|19.74|19.83|19.63|91
1646146800000|2022-03-01 15:00:00|19.89|19.69|19.85|19.65|19.95|19.75|19.75|19.55|127
1646147100000|2022-03-01 15:05:00|19.84|19.64|19.96|19.76|19.98|19.78|19.84|19.64|77
1646147400000|2022-03-01 15:10:00|19.95|19.75|19.87|19.67|19.97|19.77|19.84|19.64|111
1646147700000|2022-03-01 15:15:00|19.86|19.66|20.01|19.81|20.03|19.83|19.86|19.66|85
1646148000000|2022-03-01 15:20:00|20.02|19.82|20.03|19.83|20.13|19.93|20.02|19.82|86
1646148300000|2022-03-01 15:25:00|20.04|19.84|19.98|19.78|20.04|19.84|19.96|19.76|79
1646148600000|2022-03-01 15:30:00|19.97|19.77|19.95|19.75|20.01|19.81|19.92|19.72|85
1646148900000|2022-03-01 15:35:00|19.94|19.74|19.87|19.67|19.94|19.74|19.83|19.63|94
1646149200000|2022-03-01 15:40:00|19.86|19.66|19.68|19.48|19.87|19.67|19.66|19.46|111
1646149500000|2022-03-01 15:45:00|19.67|19.47|19.75|19.55|19.76|19.56|19.67|19.47|79
1646149800000|2022-03-01 15:50:00|19.76|19.56|19.86|19.66|19.86|19.66|19.75|19.55|77
1646150100000|2022-03-01 15:55:00|19.85|19.65|19.86|19.66|19.89|19.69|19.83|19.63|96
1646150400000|2022-03-01 16:00:00|19.85|19.65|19.91|19.71|19.91|19.71|19.78|19.58|96
1646150700000|2022-03-01 16:05:00|19.9|19.7|19.78|19.58|19.91|19.71|19.78|19.58|100
1646151000000|2022-03-01 16:10:00|19.77|19.57|19.9|19.7|19.9|19.7|19.77|19.57|50
1646151300000|2022-03-01 16:15:00|19.91|19.71|20.15|19.95|20.25|20.05|19.91|19.71|158
1646151600000|2022-03-01 16:20:00|20.14|19.94|20.19|19.99|20.21|20.01|20.11|19.91|101
1646151900000|2022-03-01 16:25:00|20.18|19.98|20.06|19.86|20.21|20.01|20.05|19.85|77
1646152200000|2022-03-01 16:30:00|20.07|19.87|19.77|19.57|20.07|19.87|19.72|19.52|159
1646152500000|2022-03-01 16:35:00|19.76|19.56|19.84|19.64|19.85|19.65|19.74|19.54|71
1646152800000|2022-03-01 16:40:00|19.85|19.65|19.84|19.64|19.88|19.68|19.81|19.61|70
1646153100000|2022-03-01 16:45:00|19.83|19.63|19.74|19.54|19.83|19.63|19.69|19.49|94
1646153400000|2022-03-01 16:50:00|19.75|19.55|19.73|19.53|19.78|19.58|19.7|19.5|79
1646153700000|2022-03-01 16:55:00|19.72|19.52|19.76|19.56|19.76|19.56|19.66|19.46|75
1646154000000|2022-03-01 17:00:00|19.75|19.55|19.79|19.59|19.83|19.63|19.74|19.54|99
1646154300000|2022-03-01 17:05:00|19.8|19.6|19.74|19.54|19.8|19.6|19.69|19.49|65
1646154600000|2022-03-01 17:10:00|19.73|19.53|19.76|19.56|19.77|19.57|19.72|19.52|74
1646154900000|2022-03-01 17:15:00|19.77|19.57|19.86|19.66|19.86|19.66|19.75|19.55|58
1646155200000|2022-03-01 17:20:00|19.85|19.65|19.86|19.66|19.88|19.68|19.84|19.64|70
1646155500000|2022-03-01 17:25:00|19.87|19.67|19.84|19.64|19.87|19.67|19.81|19.61|100
1646155800000|2022-03-01 17:30:00|19.83|19.63|19.92|19.72|19.92|19.72|19.82|19.62|46
1646156100000|2022-03-01 17:35:00|19.91|19.71|19.92|19.72|19.92|19.72|19.89|19.69|76
1646156400000|2022-03-01 17:40:00|19.91|19.71|19.97|19.77|19.98|19.78|19.91|19.71|64
1646156700000|2022-03-01 17:45:00|19.96|19.76|20.01|19.81|20.02|19.82|19.95|19.75|64
1646157000000|2022-03-01 17:50:00|20.02|19.82|19.96|19.76|20.04|19.84|19.95|19.75|81
1646157300000|2022-03-01 17:55:00|19.95|19.75|19.87|19.67|19.95|19.75|19.87|19.67|61
1646157600000|2022-03-01 18:00:00|19.88|19.68|19.87|19.67|19.94|19.74|19.86|19.66|60
1646157900000|2022-03-01 18:05:00|19.88|19.68|19.84|19.64|19.88|19.68|19.82|19.62|45
1646158200000|2022-03-01 18:10:00|19.83|19.63|19.8|19.6|19.84|19.64|19.78|19.58|52
1646158500000|2022-03-01 18:15:00|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|42
1646158800000|2022-03-01 18:20:00|19.83|19.63|19.83|19.63|19.86|19.66|19.82|19.62|37
1646159100000|2022-03-01 18:25:00|19.82|19.62|19.82|19.62|19.85|19.65|19.81|19.61|71
1646159400000|2022-03-01 18:30:00|19.81|19.61|19.91|19.71|19.92|19.72|19.81|19.61|53
1646159700000|2022-03-01 18:35:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|58
1646160000000|2022-03-01 18:40:00|19.96|19.76|19.99|19.79|19.99|19.79|19.96|19.76|54
1646160300000|2022-03-01 18:45:00|19.98|19.78|19.98|19.78|20.01|19.81|19.97|19.77|107
1646160600000|2022-03-01 18:50:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|56
1646160900000|2022-03-01 18:55:00|19.95|19.75|20|19.8|20|19.8|19.95|19.75|42
1646161200000|2022-03-01 19:00:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|42
1646161500000|2022-03-01 19:05:00|19.97|19.77|19.96|19.76|19.99|19.79|19.95|19.75|50
1646161800000|2022-03-01 19:10:00|19.97|19.77|19.9|19.7|19.97|19.77|19.89|19.69|67
1646162100000|2022-03-01 19:15:00|19.91|19.71|19.98|19.78|19.99|19.79|19.9|19.7|56
1646162400000|2022-03-01 19:20:00|19.97|19.77|20.01|19.81|20.01|19.81|19.97|19.77|47
1646162700000|2022-03-01 19:25:00|20|19.8|20.01|19.81|20.02|19.82|19.99|19.79|52
1646163000000|2022-03-01 19:30:00|20.02|19.82|19.96|19.76|20.03|19.83|19.95|19.75|51
1646163300000|2022-03-01 19:35:00|19.97|19.77|19.94|19.74|19.97|19.77|19.92|19.72|68
1646163600000|2022-03-01 19:40:00|19.95|19.75|19.92|19.72|19.95|19.75|19.91|19.71|51
1646163900000|2022-03-01 19:45:00|19.91|19.71|19.86|19.66|19.92|19.72|19.85|19.65|48
1646164200000|2022-03-01 19:50:00|19.85|19.65|19.82|19.62|19.86|19.66|19.8|19.6|68
1646164500000|2022-03-01 19:55:00|19.83|19.63|19.84|19.64|19.85|19.65|19.82|19.62|44
1646164800000|2022-03-01 20:00:00|19.83|19.63|19.92|19.72|19.92|19.72|19.83|19.63|34
1646165100000|2022-03-01 20:05:00|19.93|19.73|19.88|19.68|19.95|19.75|19.88|19.68|52
1646165400000|2022-03-01 20:10:00|19.89|19.69|19.91|19.71|19.94|19.74|19.85|19.65|79
1646165700000|2022-03-01 20:15:00|19.92|19.72|19.89|19.69|19.95|19.75|19.88|19.68|82
1646166000000|2022-03-01 20:20:00|19.9|19.7|19.88|19.68|19.91|19.71|19.86|19.66|75
1646166300000|2022-03-01 20:25:00|19.89|19.69|19.89|19.69|19.92|19.72|19.87|19.67|35
1646166600000|2022-03-01 20:30:00|19.88|19.68|19.88|19.68|19.89|19.69|19.85|19.65|75
1646166900000|2022-03-01 20:35:00|19.89|19.69|19.92|19.72|19.92|19.72|19.88|19.68|64
1646167200000|2022-03-01 20:40:00|19.91|19.71|19.89|19.69|19.95|19.75|19.88|19.68|123
1646167500000|2022-03-01 20:45:00|19.88|19.68|19.87|19.67|19.9|19.7|19.87|19.67|60
1646167800000|2022-03-01 20:50:00|19.88|19.68|19.93|19.73|19.93|19.73|19.85|19.65|64
1646168100000|2022-03-01 20:55:00|19.92|19.72|19.9|19.7|19.93|19.73|19.89|19.69|99
1646168400000|2022-03-01 21:00:00|19.91|19.71|20.03|19.83|20.03|19.83|19.91|19.71|107
1646168700000|2022-03-01 21:05:00|20.04|19.84|19.97|19.77|20.04|19.84|19.95|19.75|53
1646169000000|2022-03-01 21:10:00|19.96|19.76|19.94|19.74|19.98|19.78|19.94|19.74|47
1646169300000|2022-03-01 21:15:00|19.93|19.73|19.86|19.66|19.93|19.73|19.77|19.57|84
1646169600000|2022-03-01 21:20:00|19.85|19.65|19.84|19.64|19.9|19.7|19.81|19.61|95
1646169900000|2022-03-01 21:25:00|19.85|19.65|19.86|19.66|19.91|19.71|19.85|19.65|46
1646170200000|2022-03-01 21:30:00|19.87|19.67|19.79|19.59|19.89|19.69|19.77|19.57|87
1646170500000|2022-03-01 21:35:00|19.8|19.6|19.74|19.54|19.8|19.6|19.71|19.51|52
1646170800000|2022-03-01 21:40:00|19.75|19.55|19.72|19.52|19.77|19.57|19.72|19.52|50
1646171100000|2022-03-01 21:45:00|19.73|19.53|19.78|19.58|19.79|19.59|19.72|19.52|48
1646171400000|2022-03-01 21:50:00|19.79|19.59|19.75|19.55|19.8|19.6|19.73|19.53|63
1646171700000|2022-03-01 21:55:00|19.76|19.56|19.81|19.61|19.83|19.63|19.76|19.56|34
1646172000000|2022-03-01 22:00:00|19.82|19.62|19.79|19.59|19.83|19.63|19.78|19.58|56
1646172300000|2022-03-01 22:05:00|19.78|19.58|19.81|19.61|19.82|19.62|19.78|19.58|60
1646172600000|2022-03-01 22:10:00|19.8|19.6|19.8|19.6|19.81|19.61|19.78|19.58|75
1646172900000|2022-03-01 22:15:00|19.79|19.59|19.79|19.59|19.82|19.62|19.78|19.58|103
1646173200000|2022-03-01 22:20:00|19.78|19.58|19.86|19.66|19.87|19.67|19.78|19.58|85
1646173500000|2022-03-01 22:25:00|19.87|19.67|19.89|19.69|19.89|19.69|19.84|19.64|69
1646173800000|2022-03-01 22:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.86|19.66|78
1646174100000|2022-03-01 22:35:00|19.88|19.68|19.9|19.7|19.93|19.73|19.87|19.67|65
1646174400000|2022-03-01 22:40:00|19.89|19.69|19.93|19.73|19.93|19.73|19.88|19.68|61
1646174700000|2022-03-01 22:45:00|19.92|19.72|19.89|19.69|19.93|19.73|19.89|19.69|40
1646175000000|2022-03-01 22:50:00|19.9|19.7|19.89|19.69|19.91|19.71|19.86|19.66|42
1646175300000|2022-03-01 22:55:00|19.9|19.7|19.92|19.72|19.93|19.73|19.87|19.67|89
1646175600000|2022-03-01 23:00:00|19.93|19.73|19.91|19.71|19.93|19.73|19.9|19.7|23
1646175900000|2022-03-01 23:05:00|19.92|19.72|19.91|19.71|19.95|19.75|19.9|19.7|44
1646176200000|2022-03-01 23:10:00|19.9|19.7|19.84|19.64|19.9|19.7|19.84|19.64|71
1646176500000|2022-03-01 23:15:00|19.85|19.65|19.85|19.65|19.86|19.66|19.81|19.61|65
1646176800000|2022-03-01 23:20:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|46
1646177100000|2022-03-01 23:25:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|74
1646177400000|2022-03-01 23:30:00|19.88|19.68|19.9|19.7|19.9|19.7|19.85|19.65|129
1646177700000|2022-03-01 23:35:00|19.91|19.71|19.94|19.74|19.95|19.75|19.9|19.7|72
1646178000000|2022-03-01 23:40:00|19.95|19.75|19.98|19.78|19.99|19.79|19.94|19.74|56
1646178300000|2022-03-01 23:45:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|96
1646178600000|2022-03-01 23:50:00|19.99|19.79|19.96|19.76|20|19.8|19.95|19.75|82
1646178900000|2022-03-01 23:55:00|19.95|19.75|19.99|19.79|20|19.8|19.95|19.75|87
1646179200000|2022-03-02 00:00:00|20|19.8|19.99|19.79|20.01|19.81|19.89|19.69|124
1646179500000|2022-03-02 00:05:00|19.98|19.78|19.89|19.69|20.01|19.81|19.88|19.68|100
1646179800000|2022-03-02 00:10:00|19.88|19.68|19.97|19.77|19.98|19.78|19.88|19.68|70
1646180100000|2022-03-02 00:15:00|19.96|19.76|19.92|19.72|19.97|19.77|19.89|19.69|101
1646180400000|2022-03-02 00:20:00|19.91|19.71|19.75|19.55|19.92|19.72|19.75|19.55|87
1646180700000|2022-03-02 00:25:00|19.74|19.54|19.7|19.5|19.74|19.54|19.68|19.48|119
1646181000000|2022-03-02 00:30:00|19.69|19.49|19.61|19.41|19.69|19.49|19.61|19.41|81
1646181300000|2022-03-02 00:35:00|19.62|19.42|19.72|19.52|19.72|19.52|19.57|19.37|89
1646181600000|2022-03-02 00:40:00|19.71|19.51|19.69|19.49|19.73|19.53|19.65|19.45|73
1646181900000|2022-03-02 00:45:00|19.68|19.48|19.69|19.49|19.74|19.54|19.68|19.48|62
1646182200000|2022-03-02 00:50:00|19.68|19.48|19.64|19.44|19.69|19.49|19.61|19.41|69
1646182500000|2022-03-02 00:55:00|19.65|19.45|19.72|19.52|19.72|19.52|19.61|19.41|79
1646182800000|2022-03-02 01:00:00|19.71|19.51|19.77|19.57|19.81|19.61|19.7|19.5|105
1646183100000|2022-03-02 01:05:00|19.78|19.58|19.79|19.59|19.81|19.61|19.75|19.55|74
1646183400000|2022-03-02 01:10:00|19.78|19.58|19.73|19.53|19.79|19.59|19.72|19.52|104
1646183700000|2022-03-02 01:15:00|19.74|19.54|19.69|19.49|19.74|19.54|19.69|19.49|22
1646184000000|2022-03-02 01:20:00|19.59|19.39|19.59|19.39|19.62|19.42|19.52|19.32|128
1646184300000|2022-03-02 01:25:00|19.6|19.4|19.53|19.33|19.6|19.4|19.51|19.31|50
1646184600000|2022-03-02 01:30:00|19.54|19.34|19.63|19.43|19.63|19.43|19.51|19.31|76
1646184900000|2022-03-02 01:35:00|19.62|19.42|19.63|19.43|19.68|19.48|19.62|19.42|66
1646185200000|2022-03-02 01:40:00|19.64|19.44|19.61|19.41|19.64|19.44|19.59|19.39|38
1646185500000|2022-03-02 01:45:00|19.6|19.4|19.59|19.39|19.63|19.43|19.57|19.37|56
1646185800000|2022-03-02 01:50:00|19.58|19.38|19.61|19.41|19.62|19.42|19.58|19.38|38
1646186100000|2022-03-02 01:55:00|19.6|19.4|19.64|19.44|19.64|19.44|19.6|19.4|31
1646186400000|2022-03-02 02:00:00|19.63|19.43|19.61|19.41|19.63|19.43|19.55|19.35|81
1646186700000|2022-03-02 02:05:00|19.6|19.4|19.63|19.43|19.65|19.45|19.6|19.4|54
1646187000000|2022-03-02 02:10:00|19.62|19.42|19.66|19.46|19.67|19.47|19.62|19.42|53
1646187300000|2022-03-02 02:15:00|19.65|19.45|19.61|19.41|19.65|19.45|19.59|19.39|47
1646187600000|2022-03-02 02:20:00|19.62|19.42|19.61|19.41|19.62|19.42|19.58|19.38|48
1646187900000|2022-03-02 02:25:00|19.62|19.42|19.65|19.45|19.66|19.46|19.58|19.38|112
1646188200000|2022-03-02 02:30:00|19.66|19.46|19.65|19.45|19.67|19.47|19.64|19.44|32
1646188500000|2022-03-02 02:35:00|19.64|19.44|19.64|19.44|19.67|19.47|19.63|19.43|37
1646188800000|2022-03-02 02:40:00|19.65|19.45|19.66|19.46|19.66|19.46|19.61|19.41|60
1646189100000|2022-03-02 02:45:00|19.67|19.47|19.61|19.41|19.68|19.48|19.6|19.4|33
1646189400000|2022-03-02 02:50:00|19.6|19.4|19.62|19.42|19.62|19.42|19.59|19.39|39
1646189700000|2022-03-02 02:55:00|19.63|19.43|19.71|19.51|19.71|19.51|19.63|19.43|43
1646190000000|2022-03-02 03:00:00|19.7|19.5|19.76|19.56|19.76|19.56|19.69|19.49|27
1646190300000|2022-03-02 03:05:00|19.77|19.57|19.79|19.59|19.79|19.59|19.75|19.55|51
1646190600000|2022-03-02 03:10:00|19.8|19.6|19.83|19.63|19.84|19.64|19.79|19.59|30
1646190900000|2022-03-02 03:15:00|19.84|19.64|19.81|19.61|19.84|19.64|19.8|19.6|32
1646191200000|2022-03-02 03:20:00|19.8|19.6|19.78|19.58|19.81|19.61|19.77|19.57|67
1646191500000|2022-03-02 03:25:00|19.79|19.59|19.78|19.58|19.79|19.59|19.76|19.56|50
1646191800000|2022-03-02 03:30:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|50
1646192100000|2022-03-02 03:35:00|19.83|19.63|19.9|19.7|19.91|19.71|19.83|19.63|63
1646192400000|2022-03-02 03:40:00|19.89|19.69|19.91|19.71|19.91|19.71|19.86|19.66|41
1646192700000|2022-03-02 03:45:00|19.92|19.72|20.01|19.81|20.02|19.82|19.91|19.71|52
1646193000000|2022-03-02 03:50:00|20.02|19.82|19.99|19.79|20.02|19.82|19.98|19.78|38
1646193300000|2022-03-02 03:55:00|19.98|19.78|19.96|19.76|19.98|19.78|19.94|19.74|55
1646193600000|2022-03-02 04:00:00|19.97|19.77|19.97|19.77|19.98|19.78|19.93|19.73|77
1646193900000|2022-03-02 04:05:00|19.98|19.78|20.04|19.84|20.05|19.85|19.97|19.77|63
1646194200000|2022-03-02 04:10:00|20.03|19.83|20.02|19.82|20.03|19.83|19.99|19.79|30
1646194500000|2022-03-02 04:15:00|20.01|19.81|19.98|19.78|20.02|19.82|19.96|19.76|60
1646194800000|2022-03-02 04:20:00|19.97|19.77|20|19.8|20.01|19.81|19.97|19.77|68
1646195100000|2022-03-02 04:25:00|19.99|19.79|19.96|19.76|20|19.8|19.96|19.76|18
1646195400000|2022-03-02 04:30:00|19.97|19.77|20|19.8|20.01|19.81|19.95|19.75|40
1646195700000|2022-03-02 04:35:00|19.99|19.79|20|19.8|20.01|19.81|19.98|19.78|30
1646196000000|2022-03-02 04:40:00|19.99|19.79|19.92|19.72|19.99|19.79|19.9|19.7|73
1646196300000|2022-03-02 04:45:00|19.91|19.71|19.85|19.65|19.91|19.71|19.84|19.64|43
1646196600000|2022-03-02 04:50:00|19.84|19.64|19.73|19.53|19.86|19.66|19.73|19.53|59
1646196900000|2022-03-02 04:55:00|19.72|19.52|19.74|19.54|19.77|19.57|19.7|19.5|64
1646197200000|2022-03-02 05:00:00|19.73|19.53|19.73|19.53|19.77|19.57|19.72|19.52|57
1646197500000|2022-03-02 05:05:00|19.72|19.52|19.72|19.52|19.76|19.56|19.71|19.51|117
1646197800000|2022-03-02 05:10:00|19.71|19.51|19.71|19.51|19.72|19.52|19.68|19.48|79
1646198100000|2022-03-02 05:15:00|19.7|19.5|19.76|19.56|19.77|19.57|19.7|19.5|65
1646198400000|2022-03-02 05:20:00|19.77|19.57|19.78|19.58|19.79|19.59|19.75|19.55|62
1646198700000|2022-03-02 05:25:00|19.77|19.57|19.71|19.51|19.77|19.57|19.66|19.46|63
1646199000000|2022-03-02 05:30:00|19.72|19.52|19.75|19.55|19.75|19.55|19.7|19.5|28
1646199300000|2022-03-02 05:35:00|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|32
1646199600000|2022-03-02 05:40:00|19.74|19.54|19.76|19.56|19.77|19.57|19.73|19.53|105
1646199900000|2022-03-02 05:45:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|55
1646200200000|2022-03-02 05:50:00|19.76|19.56|19.78|19.58|19.78|19.58|19.76|19.56|49
1646200500000|2022-03-02 05:55:00|19.79|19.59|19.77|19.57|19.8|19.6|19.76|19.56|55
1646200800000|2022-03-02 06:00:00|19.78|19.58|19.71|19.51|19.78|19.58|19.71|19.51|66
1646201100000|2022-03-02 06:05:00|19.72|19.52|19.74|19.54|19.76|19.56|19.71|19.51|49
1646201400000|2022-03-02 06:10:00|19.75|19.55|19.68|19.48|19.75|19.55|19.68|19.48|58
1646201700000|2022-03-02 06:15:00|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|146
1646202000000|2022-03-02 06:20:00|19.69|19.49|19.62|19.42|19.69|19.49|19.62|19.42|48
1646202300000|2022-03-02 06:25:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|18
1646202600000|2022-03-02 06:30:00|19.65|19.45|19.58|19.38|19.65|19.45|19.58|19.38|34
1646202900000|2022-03-02 06:35:00|19.57|19.37|19.61|19.41|19.61|19.41|19.57|19.37|47
1646203200000|2022-03-02 06:40:00|19.6|19.4|19.61|19.41|19.62|19.42|19.6|19.4|52
1646203500000|2022-03-02 06:45:00|19.6|19.4|19.6|19.4|19.64|19.44|19.59|19.39|53
1646203800000|2022-03-02 06:50:00|19.59|19.39|19.59|19.39|19.62|19.42|19.59|19.39|41
1646204100000|2022-03-02 06:55:00|19.6|19.4|19.55|19.35|19.6|19.4|19.52|19.32|136
1646204400000|2022-03-02 07:00:00|19.56|19.36|19.52|19.32|19.57|19.37|19.51|19.31|113
1646204700000|2022-03-02 07:05:00|19.53|19.33|19.5|19.3|19.55|19.35|19.49|19.29|96
1646205000000|2022-03-02 07:10:00|19.49|19.29|19.48|19.28|19.5|19.3|19.46|19.26|158
1646205300000|2022-03-02 07:15:00|19.49|19.29|19.49|19.29|19.52|19.32|19.45|19.25|97
1646205600000|2022-03-02 07:20:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|82
1646205900000|2022-03-02 07:25:00|19.48|19.28|19.52|19.32|19.52|19.32|19.48|19.28|91
1646206200000|2022-03-02 07:30:00|19.53|19.33|19.51|19.31|19.54|19.34|19.49|19.29|105
1646206500000|2022-03-02 07:35:00|19.52|19.32|19.52|19.32|19.54|19.34|19.51|19.31|77
1646206800000|2022-03-02 07:40:00|19.53|19.33|19.54|19.34|19.54|19.34|19.52|19.32|36
1646207100000|2022-03-02 07:45:00|19.55|19.35|19.54|19.34|19.55|19.35|19.5|19.3|56
1646207400000|2022-03-02 07:50:00|19.53|19.33|19.53|19.33|19.56|19.36|19.53|19.33|67
1646207700000|2022-03-02 07:55:00|19.54|19.34|19.53|19.33|19.54|19.34|19.52|19.32|40
1646208000000|2022-03-02 08:00:00|19.54|19.34|19.55|19.35|19.56|19.36|19.51|19.31|60
1646208300000|2022-03-02 08:05:00|19.54|19.34|19.43|19.23|19.54|19.34|19.38|19.18|116
1646208600000|2022-03-02 08:10:00|19.44|19.24|19.48|19.28|19.49|19.29|19.43|19.23|51
1646208900000|2022-03-02 08:15:00|19.47|19.27|19.62|19.42|19.63|19.43|19.47|19.27|91
1646209200000|2022-03-02 08:20:00|19.61|19.41|19.6|19.4|19.63|19.43|19.6|19.4|70
1646209500000|2022-03-02 08:25:00|19.61|19.41|19.63|19.43|19.63|19.43|19.57|19.37|79
1646209800000|2022-03-02 08:30:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|36
1646210100000|2022-03-02 08:35:00|19.65|19.45|19.7|19.5|19.7|19.5|19.62|19.42|80
1646210400000|2022-03-02 08:40:00|19.69|19.49|19.68|19.48|19.7|19.5|19.67|19.47|48
1646210700000|2022-03-02 08:45:00|19.67|19.47|19.63|19.43|19.69|19.49|19.62|19.42|39
1646211000000|2022-03-02 08:50:00|19.64|19.44|19.6|19.4|19.64|19.44|19.6|19.4|65
1646211300000|2022-03-02 08:55:00|19.61|19.41|19.58|19.38|19.62|19.42|19.56|19.36|51
1646211600000|2022-03-02 09:00:00|19.57|19.37|19.58|19.38|19.59|19.39|19.53|19.33|48
1646211900000|2022-03-02 09:05:00|19.59|19.39|19.58|19.38|19.63|19.43|19.58|19.38|72
1646212200000|2022-03-02 09:10:00|19.59|19.39|19.58|19.38|19.62|19.42|19.58|19.38|60
1646212500000|2022-03-02 09:15:00|19.59|19.39|19.63|19.43|19.63|19.43|19.57|19.37|41
1646212800000|2022-03-02 09:20:00|19.64|19.44|19.64|19.44|19.66|19.46|19.64|19.44|33
1646213100000|2022-03-02 09:25:00|19.65|19.45|19.59|19.39|19.65|19.45|19.57|19.37|35
1646213400000|2022-03-02 09:30:00|19.58|19.38|19.6|19.4|19.7|19.5|19.53|19.33|135
1646213700000|2022-03-02 09:35:00|19.61|19.41|19.63|19.43|19.66|19.46|19.6|19.4|122
1646214000000|2022-03-02 09:40:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|77
1646214300000|2022-03-02 09:45:00|19.65|19.45|19.67|19.47|19.68|19.48|19.6|19.4|67
1646214600000|2022-03-02 09:50:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|91
1646214900000|2022-03-02 09:55:00|19.65|19.45|19.66|19.46|19.67|19.47|19.63|19.43|45
1646215200000|2022-03-02 10:00:00|19.67|19.47|19.7|19.5|19.7|19.5|19.63|19.43|32
1646215500000|2022-03-02 10:05:00|19.69|19.49|19.73|19.53|19.73|19.53|19.68|19.48|61
1646215800000|2022-03-02 10:10:00|19.74|19.54|19.75|19.55|19.75|19.55|19.72|19.52|30
1646216100000|2022-03-02 10:15:00|19.74|19.54|19.73|19.53|19.77|19.57|19.7|19.5|50
1646216400000|2022-03-02 10:20:00|19.74|19.54|19.72|19.52|19.74|19.54|19.72|19.52|35
1646216700000|2022-03-02 10:25:00|19.71|19.51|19.75|19.55|19.76|19.56|19.7|19.5|47
1646217000000|2022-03-02 10:30:00|19.76|19.56|19.86|19.66|19.86|19.66|19.75|19.55|47
1646217300000|2022-03-02 10:35:00|19.85|19.65|19.85|19.65|19.88|19.68|19.83|19.63|57
1646217600000|2022-03-02 10:40:00|19.86|19.66|19.81|19.61|19.86|19.66|19.8|19.6|128
1646217900000|2022-03-02 10:45:00|19.82|19.62|19.83|19.63|19.83|19.63|19.79|19.59|76
1646218200000|2022-03-02 10:50:00|19.82|19.62|19.78|19.58|19.83|19.63|19.77|19.57|46
1646218500000|2022-03-02 10:55:00|19.77|19.57|19.74|19.54|19.78|19.58|19.74|19.54|72
1646218800000|2022-03-02 11:00:00|19.75|19.55|19.68|19.48|19.76|19.56|19.66|19.46|70
1646219100000|2022-03-02 11:05:00|19.69|19.49|19.66|19.46|19.69|19.49|19.64|19.44|88
1646219400000|2022-03-02 11:10:00|19.65|19.45|19.71|19.51|19.72|19.52|19.63|19.43|37
1646219700000|2022-03-02 11:15:00|19.7|19.5|19.71|19.51|19.73|19.53|19.7|19.5|74
1646220000000|2022-03-02 11:20:00|19.7|19.5|19.71|19.51|19.74|19.54|19.66|19.46|80
1646220300000|2022-03-02 11:25:00|19.7|19.5|19.73|19.53|19.74|19.54|19.69|19.49|126
1646220600000|2022-03-02 11:30:00|19.74|19.54|19.73|19.53|19.76|19.56|19.71|19.51|178
1646220900000|2022-03-02 11:35:00|19.72|19.52|19.71|19.51|19.76|19.56|19.71|19.51|54
1646221200000|2022-03-02 11:40:00|19.72|19.52|19.76|19.56|19.77|19.57|19.71|19.51|53
1646221500000|2022-03-02 11:45:00|19.77|19.57|19.74|19.54|19.77|19.57|19.73|19.53|38
1646221800000|2022-03-02 11:50:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|75
1646222100000|2022-03-02 11:55:00|19.74|19.54|19.74|19.54|19.74|19.54|19.72|19.52|67
1646222400000|2022-03-02 12:00:00|19.73|19.53|19.78|19.58|19.78|19.58|19.72|19.52|64
1646222700000|2022-03-02 12:05:00|19.77|19.57|19.81|19.61|19.82|19.62|19.77|19.57|61
1646223000000|2022-03-02 12:10:00|19.82|19.62|19.85|19.65|19.85|19.65|19.81|19.61|40
1646223300000|2022-03-02 12:15:00|19.86|19.66|19.74|19.54|19.88|19.68|19.72|19.52|81
1646223600000|2022-03-02 12:20:00|19.73|19.53|19.7|19.5|19.73|19.53|19.67|19.47|94
1646223900000|2022-03-02 12:25:00|19.71|19.51|19.7|19.5|19.74|19.54|19.67|19.47|50
1646224200000|2022-03-02 12:30:00|19.71|19.51|19.6|19.4|19.71|19.51|19.58|19.38|104
1646224500000|2022-03-02 12:35:00|19.61|19.41|19.68|19.48|19.68|19.48|19.59|19.39|69
1646224800000|2022-03-02 12:40:00|19.69|19.49|19.71|19.51|19.79|19.59|19.69|19.49|101
1646225100000|2022-03-02 12:45:00|19.7|19.5|19.72|19.52|19.72|19.52|19.63|19.43|73
1646225400000|2022-03-02 12:50:00|19.73|19.53|19.76|19.56|19.78|19.58|19.73|19.53|80
1646225700000|2022-03-02 12:55:00|19.77|19.57|19.75|19.55|19.79|19.59|19.73|19.53|61
1646226000000|2022-03-02 13:00:00|19.74|19.54|19.74|19.54|19.75|19.55|19.72|19.52|55
1646226300000|2022-03-02 13:05:00|19.73|19.53|19.67|19.47|19.76|19.56|19.65|19.45|75
1646226600000|2022-03-02 13:10:00|19.68|19.48|19.61|19.41|19.69|19.49|19.61|19.41|84
1646226900000|2022-03-02 13:15:00|19.62|19.42|19.41|19.21|19.62|19.42|19.4|19.2|149
1646227200000|2022-03-02 13:20:00|19.4|19.2|19.42|19.22|19.45|19.25|19.39|19.19|101
1646227500000|2022-03-02 13:25:00|19.43|19.23|19.48|19.28|19.49|19.29|19.41|19.21|72
1646227800000|2022-03-02 13:30:00|19.47|19.27|19.4|19.2|19.53|19.33|19.38|19.18|120
1646228100000|2022-03-02 13:35:00|19.41|19.21|19.35|19.15|19.43|19.23|19.33|19.13|99
1646228400000|2022-03-02 13:40:00|19.36|19.16|19.31|19.11|19.36|19.16|19.27|19.07|114
1646228700000|2022-03-02 13:45:00|19.3|19.1|19.41|19.21|19.42|19.22|19.29|19.09|114
1646229000000|2022-03-02 13:50:00|19.42|19.22|19.39|19.19|19.43|19.23|19.37|19.17|88
1646229300000|2022-03-02 13:55:00|19.4|19.2|19.4|19.2|19.42|19.22|19.34|19.14|103
1646229600000|2022-03-02 14:00:00|19.39|19.19|19.49|19.29|19.49|19.29|19.37|19.17|127
1646229900000|2022-03-02 14:05:00|19.5|19.3|19.45|19.25|19.51|19.31|19.44|19.24|62
1646230200000|2022-03-02 14:10:00|19.46|19.26|19.48|19.28|19.49|19.29|19.43|19.23|127
1646230500000|2022-03-02 14:15:00|19.49|19.29|19.49|19.29|19.51|19.31|19.44|19.24|107
1646230800000|2022-03-02 14:20:00|19.5|19.3|19.46|19.26|19.5|19.3|19.43|19.23|89
1646231100000|2022-03-02 14:25:00|19.47|19.27|19.49|19.29|19.51|19.31|19.44|19.24|98
1646231400000|2022-03-02 14:30:00|19.5|19.3|19.5|19.3|19.53|19.33|19.45|19.25|124
1646231700000|2022-03-02 14:35:00|19.49|19.29|19.53|19.33|19.54|19.34|19.47|19.27|63
1646232000000|2022-03-02 14:40:00|19.54|19.34|19.69|19.49|19.71|19.51|19.52|19.32|147
1646232300000|2022-03-02 14:45:00|19.7|19.5|19.67|19.47|19.71|19.51|19.64|19.44|176
1646232600000|2022-03-02 14:50:00|19.68|19.48|19.64|19.44|19.69|19.49|19.6|19.4|117
1646232900000|2022-03-02 14:55:00|19.65|19.45|19.72|19.52|19.72|19.52|19.63|19.43|146
1646233200000|2022-03-02 15:00:00|19.71|19.51|19.76|19.56|19.87|19.67|19.71|19.51|237
1646233500000|2022-03-02 15:05:00|19.77|19.57|19.41|19.21|19.79|19.59|19.34|19.14|227
1646233800000|2022-03-02 15:10:00|19.42|19.22|19.38|19.18|19.48|19.28|19.33|19.13|162
1646234100000|2022-03-02 15:15:00|19.37|19.17|19.4|19.2|19.47|19.27|19.37|19.17|136
1646234400000|2022-03-02 15:20:00|19.41|19.21|19.51|19.31|19.58|19.38|19.4|19.2|125
1646234700000|2022-03-02 15:25:00|19.52|19.32|19.57|19.37|19.59|19.39|19.37|19.17|156
1646235000000|2022-03-02 15:30:00|19.56|19.36|19.49|19.29|19.64|19.44|19.49|19.29|216
1646235300000|2022-03-02 15:35:00|19.5|19.3|19.54|19.34|19.55|19.35|19.46|19.26|146
1646235600000|2022-03-02 15:40:00|19.53|19.33|19.48|19.28|19.55|19.35|19.47|19.27|146
1646235900000|2022-03-02 15:45:00|19.49|19.29|19.52|19.32|19.52|19.32|19.45|19.25|142
1646236200000|2022-03-02 15:50:00|19.51|19.31|19.42|19.22|19.52|19.32|19.42|19.22|76
1646236500000|2022-03-02 15:55:00|19.41|19.21|19.45|19.25|19.47|19.27|19.41|19.21|71
1646236800000|2022-03-02 16:00:00|19.44|19.24|19.43|19.23|19.47|19.27|19.39|19.19|142
1646237100000|2022-03-02 16:05:00|19.44|19.24|19.48|19.28|19.49|19.29|19.4|19.2|101
1646237400000|2022-03-02 16:10:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|69
1646237700000|2022-03-02 16:15:00|19.48|19.28|19.44|19.24|19.49|19.29|19.43|19.23|51
1646238000000|2022-03-02 16:20:00|19.45|19.25|19.46|19.26|19.48|19.28|19.43|19.23|100
1646238300000|2022-03-02 16:25:00|19.47|19.27|19.48|19.28|19.49|19.29|19.45|19.25|32
1646238600000|2022-03-02 16:30:00|19.49|19.29|19.56|19.36|19.56|19.36|19.48|19.28|84
1646238900000|2022-03-02 16:35:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|45
1646239200000|2022-03-02 16:40:00|19.54|19.34|19.48|19.28|19.54|19.34|19.48|19.28|77
1646239500000|2022-03-02 16:45:00|19.49|19.29|19.49|19.29|19.51|19.31|19.48|19.28|57
1646239800000|2022-03-02 16:50:00|19.48|19.28|19.49|19.29|19.52|19.32|19.47|19.27|58
1646240100000|2022-03-02 16:55:00|19.48|19.28|19.49|19.29|19.52|19.32|19.48|19.28|70
1646240400000|2022-03-02 17:00:00|19.5|19.3|19.53|19.33|19.53|19.33|19.46|19.26|64
1646240700000|2022-03-02 17:05:00|19.52|19.32|19.56|19.36|19.59|19.39|19.51|19.31|63
1646241000000|2022-03-02 17:10:00|19.57|19.37|19.56|19.36|19.58|19.38|19.55|19.35|46
1646241300000|2022-03-02 17:15:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|73
1646241600000|2022-03-02 17:20:00|19.54|19.34|19.5|19.3|19.54|19.34|19.49|19.29|51
1646241900000|2022-03-02 17:25:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|52
1646242200000|2022-03-02 17:30:00|19.49|19.29|19.52|19.32|19.52|19.32|19.47|19.27|50
1646242500000|2022-03-02 17:35:00|19.51|19.31|19.54|19.34|19.54|19.34|19.51|19.31|48
1646242800000|2022-03-02 17:40:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|67
1646243100000|2022-03-02 17:45:00|19.54|19.34|19.44|19.24|19.55|19.35|19.44|19.24|100
1646243400000|2022-03-02 17:50:00|19.45|19.25|19.39|19.19|19.45|19.25|19.37|19.17|101
1646243700000|2022-03-02 17:55:00|19.38|19.18|19.4|19.2|19.42|19.22|19.38|19.18|60
1646244000000|2022-03-02 18:00:00|19.39|19.19|19.45|19.25|19.47|19.27|19.39|19.19|53
1646244300000|2022-03-02 18:05:00|19.46|19.26|19.51|19.31|19.52|19.32|19.45|19.25|82
1646244600000|2022-03-02 18:10:00|19.5|19.3|19.48|19.28|19.53|19.33|19.48|19.28|75
1646244900000|2022-03-02 18:15:00|19.49|19.29|19.44|19.24|19.5|19.3|19.42|19.22|66
1646245200000|2022-03-02 18:20:00|19.43|19.23|19.43|19.23|19.48|19.28|19.42|19.22|109
1646245500000|2022-03-02 18:25:00|19.44|19.24|19.46|19.26|19.48|19.28|19.43|19.23|93
1646245800000|2022-03-02 18:30:00|19.47|19.27|19.52|19.32|19.53|19.33|19.46|19.26|130
1646246100000|2022-03-02 18:35:00|19.51|19.31|19.47|19.27|19.52|19.32|19.47|19.27|69
1646246400000|2022-03-02 18:40:00|19.46|19.26|19.39|19.19|19.47|19.27|19.38|19.18|100
1646246700000|2022-03-02 18:45:00|19.4|19.2|19.37|19.17|19.4|19.2|19.35|19.15|112
1646247000000|2022-03-02 18:50:00|19.36|19.16|19.37|19.17|19.4|19.2|19.35|19.15|74
1646247300000|2022-03-02 18:55:00|19.36|19.16|19.38|19.18|19.39|19.19|19.36|19.16|129
1646247600000|2022-03-02 19:00:00|19.39|19.19|19.42|19.22|19.43|19.23|19.37|19.17|66
1646247900000|2022-03-02 19:05:00|19.43|19.23|19.37|19.17|19.43|19.23|19.37|19.17|49
1646248200000|2022-03-02 19:10:00|19.36|19.16|19.32|19.12|19.37|19.17|19.31|19.11|39
1646248500000|2022-03-02 19:15:00|19.33|19.13|19.29|19.09|19.33|19.13|19.28|19.08|49
1646248800000|2022-03-02 19:20:00|19.3|19.1|19.27|19.07|19.3|19.1|19.25|19.05|89
1646249100000|2022-03-02 19:25:00|19.26|19.06|19.27|19.07|19.28|19.08|19.24|19.04|129
1646249400000|2022-03-02 19:30:00|19.28|19.08|19.31|19.11|19.31|19.11|19.25|19.05|86
1646249700000|2022-03-02 19:35:00|19.3|19.1|19.39|19.19|19.4|19.2|19.3|19.1|87
1646250000000|2022-03-02 19:40:00|19.4|19.2|19.41|19.21|19.42|19.22|19.39|19.19|42
1646250300000|2022-03-02 19:45:00|19.4|19.2|19.42|19.22|19.44|19.24|19.4|19.2|55
1646250600000|2022-03-02 19:50:00|19.43|19.23|19.43|19.23|19.46|19.26|19.42|19.22|67
1646250900000|2022-03-02 19:55:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|36
1646251200000|2022-03-02 20:00:00|19.42|19.22|19.44|19.24|19.45|19.25|19.4|19.2|55
1646251500000|2022-03-02 20:05:00|19.43|19.23|19.41|19.21|19.44|19.24|19.4|19.2|47
1646251800000|2022-03-02 20:10:00|19.42|19.22|19.38|19.18|19.42|19.22|19.38|19.18|37
1646252100000|2022-03-02 20:15:00|19.39|19.19|19.41|19.21|19.41|19.21|19.38|19.18|43
1646252400000|2022-03-02 20:20:00|19.4|19.2|19.4|19.2|19.42|19.22|19.38|19.18|39
1646252700000|2022-03-02 20:25:00|19.41|19.21|19.44|19.24|19.44|19.24|19.4|19.2|38
1646253000000|2022-03-02 20:30:00|19.43|19.23|19.48|19.28|19.49|19.29|19.43|19.23|42
1646253300000|2022-03-02 20:35:00|19.47|19.27|19.48|19.28|19.52|19.32|19.47|19.27|64
1646253600000|2022-03-02 20:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.45|19.25|49
1646253900000|2022-03-02 20:45:00|19.48|19.28|19.49|19.29|19.49|19.29|19.44|19.24|28
1646254200000|2022-03-02 20:50:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|60
1646254500000|2022-03-02 20:55:00|19.5|19.3|19.5|19.3|19.52|19.32|19.48|19.28|53
1646254800000|2022-03-02 21:00:00|19.49|19.29|19.5|19.3|19.52|19.32|19.49|19.29|50
1646255100000|2022-03-02 21:05:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|23
1646255400000|2022-03-02 21:10:00|19.5|19.3|19.46|19.26|19.5|19.3|19.45|19.25|31
1646255700000|2022-03-02 21:15:00|19.47|19.27|19.5|19.3|19.51|19.31|19.46|19.26|78
1646256000000|2022-03-02 21:20:00|19.51|19.31|19.48|19.28|19.52|19.32|19.48|19.28|18
1646256300000|2022-03-02 21:25:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|25
1646256600000|2022-03-02 21:30:00|19.48|19.28|19.5|19.3|19.5|19.3|19.47|19.27|15
1646256900000|2022-03-02 21:35:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|14
1646257200000|2022-03-02 21:40:00|19.49|19.29|19.52|19.32|19.52|19.32|19.49|19.29|22
1646257500000|2022-03-02 21:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|27
1646257800000|2022-03-02 21:50:00|19.52|19.32|19.55|19.35|19.55|19.35|19.52|19.32|14
1646258100000|2022-03-02 21:55:00|19.54|19.34|19.59|19.39|19.59|19.39|19.53|19.33|32
1646258400000|2022-03-02 22:00:00|19.6|19.4|19.58|19.38|19.61|19.41|19.58|19.38|41
1646258700000|2022-03-02 22:05:00|19.59|19.39|19.49|19.29|19.61|19.41|19.49|19.29|41
1646259000000|2022-03-02 22:10:00|19.48|19.28|19.52|19.32|19.53|19.33|19.48|19.28|55
1646259300000|2022-03-02 22:15:00|19.51|19.31|19.49|19.29|19.51|19.31|19.46|19.26|45
1646259600000|2022-03-02 22:20:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|48
1646259900000|2022-03-02 22:25:00|19.5|19.3|19.49|19.29|19.52|19.32|19.49|19.29|50
1646260200000|2022-03-02 22:30:00|19.5|19.3|19.52|19.32|19.52|19.32|19.49|19.29|57
1646260500000|2022-03-02 22:35:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|37
1646260800000|2022-03-02 22:40:00|19.52|19.32|19.54|19.34|19.55|19.35|19.51|19.31|35
1646261100000|2022-03-02 22:45:00|19.55|19.35|19.53|19.33|19.56|19.36|19.53|19.33|15
1646261400000|2022-03-02 22:50:00|19.52|19.32|19.51|19.31|19.53|19.33|19.5|19.3|34
1646261700000|2022-03-02 22:55:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|16
1646262000000|2022-03-02 23:00:00|19.46|19.26|19.48|19.28|19.49|19.29|19.45|19.25|33
1646262300000|2022-03-02 23:05:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|24
1646262600000|2022-03-02 23:10:00|19.47|19.27|19.46|19.26|19.48|19.28|19.45|19.25|52
1646262900000|2022-03-02 23:15:00|19.47|19.27|19.5|19.3|19.51|19.31|19.46|19.26|76
1646263200000|2022-03-02 23:20:00|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|39
1646263500000|2022-03-02 23:25:00|19.5|19.3|19.46|19.26|19.51|19.31|19.46|19.26|67
1646263800000|2022-03-02 23:30:00|19.47|19.27|19.47|19.27|19.49|19.29|19.4|19.2|83
1646264100000|2022-03-02 23:35:00|19.48|19.28|19.46|19.26|19.48|19.28|19.45|19.25|51
1646264400000|2022-03-02 23:40:00|19.45|19.25|19.46|19.26|19.47|19.27|19.43|19.23|44
1646264700000|2022-03-02 23:45:00|19.45|19.25|19.43|19.23|19.47|19.27|19.42|19.22|95
1646265000000|2022-03-02 23:50:00|19.42|19.22|19.45|19.25|19.46|19.26|19.41|19.21|64
1646265300000|2022-03-02 23:55:00|19.46|19.26|19.46|19.26|19.47|19.27|19.44|19.24|121
1646265600000|2022-03-03 00:00:00|19.45|19.25|19.43|19.23|19.5|19.3|19.42|19.22|61
1646265900000|2022-03-03 00:05:00|19.44|19.24|19.4|19.2|19.47|19.27|19.39|19.19|71
1646266200000|2022-03-03 00:10:00|19.41|19.21|19.39|19.19|19.42|19.22|19.36|19.16|44
1646266500000|2022-03-03 00:15:00|19.4|19.2|19.44|19.24|19.46|19.26|19.4|19.2|29
1646266800000|2022-03-03 00:20:00|19.45|19.25|19.5|19.3|19.51|19.31|19.45|19.25|58
1646267100000|2022-03-03 00:25:00|19.49|19.29|19.52|19.32|19.53|19.33|19.48|19.28|54
1646267400000|2022-03-03 00:30:00|19.53|19.33|19.58|19.38|19.61|19.41|19.52|19.32|60
1646267700000|2022-03-03 00:35:00|19.61|19.41|19.55|19.35|19.62|19.42|19.55|19.35|31
1646268000000|2022-03-03 00:40:00|19.54|19.34|19.5|19.3|19.57|19.37|19.5|19.3|29
1646268300000|2022-03-03 00:45:00|19.51|19.31|19.49|19.29|19.52|19.32|19.48|19.28|69
1646268600000|2022-03-03 00:50:00|19.48|19.28|19.46|19.26|19.5|19.3|19.45|19.25|55
1646268900000|2022-03-03 00:55:00|19.47|19.27|19.42|19.22|19.48|19.28|19.4|19.2|54
1646269200000|2022-03-03 01:00:00|19.41|19.21|19.39|19.19|19.41|19.21|19.38|19.18|59
1646269500000|2022-03-03 01:05:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|16
1646269800000|2022-03-03 01:10:00|19.36|19.16|19.27|19.07|19.37|19.17|19.26|19.06|66
1646270100000|2022-03-03 01:15:00|19.26|19.06|19.3|19.1|19.31|19.11|19.26|19.06|43
1646270400000|2022-03-03 01:20:00|19.31|19.11|19.33|19.13|19.34|19.14|19.3|19.1|57
1646270700000|2022-03-03 01:25:00|19.34|19.14|19.36|19.16|19.37|19.17|19.32|19.12|57
1646271000000|2022-03-03 01:30:00|19.35|19.15|19.4|19.2|19.41|19.21|19.35|19.15|50
1646271300000|2022-03-03 01:35:00|19.39|19.19|19.33|19.13|19.41|19.21|19.33|19.13|77
1646271600000|2022-03-03 01:40:00|19.34|19.14|19.3|19.1|19.34|19.14|19.3|19.1|25
1646271900000|2022-03-03 01:45:00|19.31|19.11|19.27|19.07|19.31|19.11|19.25|19.05|35
1646272200000|2022-03-03 01:50:00|19.26|19.06|19.28|19.08|19.29|19.09|19.26|19.06|31
1646272500000|2022-03-03 01:55:00|19.27|19.07|19.34|19.14|19.35|19.15|19.27|19.07|90
1646272800000|2022-03-03 02:00:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|56
1646273100000|2022-03-03 02:05:00|19.33|19.13|19.19|18.99|19.34|19.14|19.19|18.99|51
1646273400000|2022-03-03 02:10:00|19.2|19|19.24|19.04|19.24|19.04|19.2|19|39
1646273700000|2022-03-03 02:15:00|19.23|19.03|19.27|19.07|19.27|19.07|19.23|19.03|45
1646274000000|2022-03-03 02:20:00|19.26|19.06|19.3|19.1|19.3|19.1|19.26|19.06|85
1646274300000|2022-03-03 02:25:00|19.29|19.09|19.29|19.09|19.31|19.11|19.28|19.08|39
1646274600000|2022-03-03 02:30:00|19.3|19.1|19.17|18.97|19.3|19.1|19.15|18.95|44
1646274900000|2022-03-03 02:35:00|19.18|18.98|19.19|18.99|19.2|19|19.14|18.94|54
1646275200000|2022-03-03 02:40:00|19.2|19|19.2|19|19.24|19.04|19.19|18.99|85
1646275500000|2022-03-03 02:45:00|19.19|18.99|19.21|19.01|19.22|19.02|19.17|18.97|93
1646275800000|2022-03-03 02:50:00|19.2|19|19.21|19.01|19.22|19.02|19.18|18.98|48
1646276100000|2022-03-03 02:55:00|19.2|19|19.24|19.04|19.26|19.06|19.19|18.99|81
1646276400000|2022-03-03 03:00:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|48
1646276700000|2022-03-03 03:05:00|19.21|19.01|19.19|18.99|19.21|19.01|19.15|18.95|73
1646277000000|2022-03-03 03:10:00|19.2|19|19.23|19.03|19.24|19.04|19.18|18.98|44
1646277300000|2022-03-03 03:15:00|19.22|19.02|19.24|19.04|19.24|19.04|19.21|19.01|57
1646277600000|2022-03-03 03:20:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|53
1646277900000|2022-03-03 03:25:00|19.24|19.04|19.24|19.04|19.25|19.05|19.23|19.03|33
1646278200000|2022-03-03 03:30:00|19.23|19.03|19.2|19|19.24|19.04|19.17|18.97|44
1646278500000|2022-03-03 03:35:00|19.19|18.99|19.09|18.89|19.21|19.01|19.07|18.87|103
1646278800000|2022-03-03 03:40:00|19.08|18.88|19.16|18.96|19.19|18.99|19.06|18.86|107
1646279100000|2022-03-03 03:45:00|19.15|18.95|19.11|18.91|19.15|18.95|19.06|18.86|101
1646279400000|2022-03-03 03:50:00|19.1|18.9|19.21|19.01|19.21|19.01|19.1|18.9|96
1646279700000|2022-03-03 03:55:00|19.2|19|19.21|19.01|19.23|19.03|19.18|18.98|68
1646280000000|2022-03-03 04:00:00|19.2|19|19.41|19.21|19.41|19.21|19.2|19|121
1646280300000|2022-03-03 04:05:00|19.42|19.22|19.43|19.23|19.53|19.33|19.4|19.2|138
1646280600000|2022-03-03 04:10:00|19.44|19.24|19.44|19.24|19.46|19.26|19.41|19.21|74
1646280900000|2022-03-03 04:15:00|19.43|19.23|19.41|19.21|19.48|19.28|19.37|19.17|99
1646281200000|2022-03-03 04:20:00|19.4|19.2|19.37|19.17|19.41|19.21|19.36|19.16|48
1646281500000|2022-03-03 04:25:00|19.36|19.16|19.37|19.17|19.39|19.19|19.36|19.16|52
1646281800000|2022-03-03 04:30:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|105
1646282100000|2022-03-03 04:35:00|19.35|19.15|19.32|19.12|19.36|19.16|19.32|19.12|54
1646282400000|2022-03-03 04:40:00|19.33|19.13|19.3|19.1|19.33|19.13|19.29|19.09|38
1646282700000|2022-03-03 04:45:00|19.29|19.09|19.23|19.03|19.29|19.09|19.21|19.01|61
1646283000000|2022-03-03 04:50:00|19.22|19.02|19.21|19.01|19.24|19.04|19.19|18.99|28
1646283300000|2022-03-03 04:55:00|19.22|19.02|19.3|19.1|19.3|19.1|19.22|19.02|27
1646283600000|2022-03-03 05:00:00|19.29|19.09|19.37|19.17|19.37|19.17|19.29|19.09|43
1646283900000|2022-03-03 05:05:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|62
1646284200000|2022-03-03 05:10:00|19.36|19.16|19.39|19.19|19.39|19.19|19.36|19.16|54
1646284500000|2022-03-03 05:15:00|19.38|19.18|19.42|19.22|19.43|19.23|19.37|19.17|42
1646284800000|2022-03-03 05:20:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|61
1646285100000|2022-03-03 05:25:00|19.42|19.22|19.41|19.21|19.44|19.24|19.39|19.19|24
1646285400000|2022-03-03 05:30:00|19.4|19.2|19.37|19.17|19.41|19.21|19.37|19.17|54
1646285700000|2022-03-03 05:35:00|19.38|19.18|19.4|19.2|19.4|19.2|19.37|19.17|37
1646286000000|2022-03-03 05:40:00|19.41|19.21|19.4|19.2|19.42|19.22|19.39|19.19|24
1646286300000|2022-03-03 05:45:00|19.41|19.21|19.39|19.19|19.41|19.21|19.37|19.17|37
1646286600000|2022-03-03 05:50:00|19.38|19.18|19.42|19.22|19.43|19.23|19.38|19.18|69
1646286900000|2022-03-03 05:55:00|19.43|19.23|19.39|19.19|19.43|19.23|19.39|19.19|51
1646287200000|2022-03-03 06:00:00|19.38|19.18|19.41|19.21|19.41|19.21|19.38|19.18|86
1646287500000|2022-03-03 06:05:00|19.42|19.22|19.35|19.15|19.42|19.22|19.34|19.14|44
1646287800000|2022-03-03 06:10:00|19.34|19.14|19.21|19.01|19.35|19.15|19.2|19|121
1646288100000|2022-03-03 06:15:00|19.22|19.02|19.28|19.08|19.3|19.1|19.21|19.01|85
1646288400000|2022-03-03 06:20:00|19.29|19.09|19.27|19.07|19.3|19.1|19.26|19.06|79
1646288700000|2022-03-03 06:25:00|19.28|19.08|19.29|19.09|19.29|19.09|19.24|19.04|52
1646289000000|2022-03-03 06:30:00|19.28|19.08|19.37|19.17|19.37|19.17|19.26|19.06|92
1646289300000|2022-03-03 06:35:00|19.36|19.16|19.37|19.17|19.39|19.19|19.36|19.16|62
1646289600000|2022-03-03 06:40:00|19.36|19.16|19.38|19.18|19.38|19.18|19.35|19.15|21
1646289900000|2022-03-03 06:45:00|19.39|19.19|19.4|19.2|19.42|19.22|19.37|19.17|68
1646290200000|2022-03-03 06:50:00|19.39|19.19|19.41|19.21|19.42|19.22|19.37|19.17|44
1646290500000|2022-03-03 06:55:00|19.42|19.22|19.46|19.26|19.46|19.26|19.4|19.2|27
1646290800000|2022-03-03 07:00:00|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|51
1646291100000|2022-03-03 07:05:00|19.48|19.28|19.48|19.28|19.5|19.3|19.47|19.27|31
1646291400000|2022-03-03 07:10:00|19.49|19.29|19.45|19.25|19.51|19.31|19.44|19.24|61
1646291700000|2022-03-03 07:15:00|19.46|19.26|19.4|19.2|19.46|19.26|19.39|19.19|47
1646292000000|2022-03-03 07:20:00|19.41|19.21|19.42|19.22|19.43|19.23|19.4|19.2|18
1646292300000|2022-03-03 07:25:00|19.43|19.23|19.45|19.25|19.47|19.27|19.42|19.22|23
1646292600000|2022-03-03 07:30:00|19.46|19.26|19.47|19.27|19.49|19.29|19.45|19.25|34
1646292900000|2022-03-03 07:35:00|19.46|19.26|19.43|19.23|19.46|19.26|19.43|19.23|30
1646293200000|2022-03-03 07:40:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|54
1646293500000|2022-03-03 07:45:00|19.4|19.2|19.41|19.21|19.41|19.21|19.39|19.19|22
1646293800000|2022-03-03 07:50:00|19.4|19.2|19.39|19.19|19.41|19.21|19.38|19.18|18
1646294100000|2022-03-03 07:55:00|19.4|19.2|19.35|19.15|19.4|19.2|19.29|19.09|85
1646294400000|2022-03-03 08:00:00|19.36|19.16|19.35|19.15|19.37|19.17|19.34|19.14|34
1646294700000|2022-03-03 08:05:00|19.34|19.14|19.36|19.16|19.37|19.17|19.31|19.11|45
1646295000000|2022-03-03 08:10:00|19.37|19.17|19.39|19.19|19.4|19.2|19.36|19.16|39
1646295300000|2022-03-03 08:15:00|19.4|19.2|19.39|19.19|19.41|19.21|19.38|19.18|20
1646295600000|2022-03-03 08:20:00|19.38|19.18|19.38|19.18|19.39|19.19|19.36|19.16|17
1646295900000|2022-03-03 08:25:00|19.37|19.17|19.36|19.16|19.39|19.19|19.35|19.15|46
1646296200000|2022-03-03 08:30:00|19.37|19.17|19.34|19.14|19.38|19.18|19.34|19.14|60
1646296500000|2022-03-03 08:35:00|19.33|19.13|19.3|19.1|19.35|19.15|19.3|19.1|68
1646296800000|2022-03-03 08:40:00|19.31|19.11|19.32|19.12|19.33|19.13|19.3|19.1|18
1646297100000|2022-03-03 08:45:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|31
1646297400000|2022-03-03 08:50:00|19.3|19.1|19.28|19.08|19.31|19.11|19.28|19.08|37
1646297700000|2022-03-03 08:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|27
1646298000000|2022-03-03 09:00:00|19.32|19.12|19.29|19.09|19.32|19.12|19.29|19.09|48
1646298300000|2022-03-03 09:05:00|19.28|19.08|19.25|19.05|19.29|19.09|19.24|19.04|58
1646298600000|2022-03-03 09:10:00|19.24|19.04|19.25|19.05|19.26|19.06|19.24|19.04|68
1646298900000|2022-03-03 09:15:00|19.24|19.04|19.24|19.04|19.27|19.07|19.24|19.04|49
1646299200000|2022-03-03 09:20:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|62
1646299500000|2022-03-03 09:25:00|19.23|19.03|19.23|19.03|19.25|19.05|19.22|19.02|73
1646299800000|2022-03-03 09:30:00|19.22|19.02|19.24|19.04|19.24|19.04|19.15|18.95|59
1646300100000|2022-03-03 09:35:00|19.25|19.05|19.2|19|19.25|19.05|19.16|18.96|64
1646300400000|2022-03-03 09:40:00|19.21|19.01|19.22|19.02|19.23|19.03|19.2|19|24
1646300700000|2022-03-03 09:45:00|19.23|19.03|19.23|19.03|19.26|19.06|19.22|19.02|35
1646301000000|2022-03-03 09:50:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|37
1646301300000|2022-03-03 09:55:00|19.21|19.01|19.2|19|19.21|19.01|19.18|18.98|60
1646301600000|2022-03-03 10:00:00|19.21|19.01|19.19|18.99|19.24|19.04|19.18|18.98|43
1646301900000|2022-03-03 10:05:00|19.18|18.98|19.17|18.97|19.19|18.99|19.16|18.96|66
1646302200000|2022-03-03 10:10:00|19.16|18.96|19.18|18.98|19.18|18.98|19.16|18.96|77
1646302500000|2022-03-03 10:15:00|19.17|18.97|19.22|19.02|19.22|19.02|19.17|18.97|20
1646302800000|2022-03-03 10:20:00|19.21|19.01|19.23|19.03|19.25|19.05|19.2|19|33
1646303100000|2022-03-03 10:25:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|21
1646303400000|2022-03-03 10:30:00|19.21|19.01|19.25|19.05|19.25|19.05|19.21|19.01|33
1646303700000|2022-03-03 10:35:00|19.24|19.04|19.14|18.94|19.25|19.05|19.13|18.93|69
1646304000000|2022-03-03 10:40:00|19.15|18.95|19.19|18.99|19.2|19|19.15|18.95|31
1646304300000|2022-03-03 10:45:00|19.2|19|19.29|19.09|19.32|19.12|19.2|19|52
1646304600000|2022-03-03 10:50:00|19.3|19.1|19.3|19.1|19.3|19.1|19.28|19.08|31
1646304900000|2022-03-03 10:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.27|19.07|35
1646305200000|2022-03-03 11:00:00|19.32|19.12|19.31|19.11|19.32|19.12|19.28|19.08|32
1646305500000|2022-03-03 11:05:00|19.3|19.1|19.36|19.16|19.36|19.16|19.27|19.07|53
1646305800000|2022-03-03 11:10:00|19.37|19.17|19.37|19.17|19.39|19.19|19.36|19.16|41
1646306100000|2022-03-03 11:15:00|19.38|19.18|19.41|19.21|19.41|19.21|19.36|19.16|29
1646306400000|2022-03-03 11:20:00|19.42|19.22|19.42|19.22|19.42|19.22|19.41|19.21|23
1646306700000|2022-03-03 11:25:00|19.41|19.21|19.43|19.23|19.44|19.24|19.41|19.21|25
1646307000000|2022-03-03 11:30:00|19.44|19.24|19.43|19.23|19.45|19.25|19.42|19.22|42
1646307300000|2022-03-03 11:35:00|19.44|19.24|19.41|19.21|19.44|19.24|19.4|19.2|26
1646307600000|2022-03-03 11:40:00|19.4|19.2|19.38|19.18|19.41|19.21|19.36|19.16|53
1646307900000|2022-03-03 11:45:00|19.37|19.17|19.36|19.16|19.38|19.18|19.33|19.13|36
1646308200000|2022-03-03 11:50:00|19.35|19.15|19.35|19.15|19.37|19.17|19.34|19.14|37
1646308500000|2022-03-03 11:55:00|19.34|19.14|19.34|19.14|19.35|19.15|19.32|19.12|45
1646308800000|2022-03-03 12:00:00|19.33|19.13|19.34|19.14|19.37|19.17|19.33|19.13|84
1646309100000|2022-03-03 12:05:00|19.35|19.15|19.28|19.08|19.36|19.16|19.24|19.04|46
1646309400000|2022-03-03 12:10:00|19.29|19.09|19.3|19.1|19.31|19.11|19.28|19.08|30
1646309700000|2022-03-03 12:15:00|19.29|19.09|19.38|19.18|19.39|19.19|19.29|19.09|74
1646310000000|2022-03-03 12:20:00|19.37|19.17|19.38|19.18|19.39|19.19|19.36|19.16|26
1646310300000|2022-03-03 12:25:00|19.39|19.19|19.42|19.22|19.44|19.24|19.38|19.18|44
1646310600000|2022-03-03 12:30:00|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|25
1646310900000|2022-03-03 12:35:00|19.42|19.22|19.39|19.19|19.43|19.23|19.37|19.17|38
1646311200000|2022-03-03 12:40:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|53
1646311500000|2022-03-03 12:45:00|19.37|19.17|19.36|19.16|19.4|19.2|19.35|19.15|44
1646311800000|2022-03-03 12:50:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|32
1646312100000|2022-03-03 12:55:00|19.37|19.17|19.38|19.18|19.38|19.18|19.36|19.16|30
1646312400000|2022-03-03 13:00:00|19.37|19.17|19.37|19.17|19.4|19.2|19.35|19.15|41
1646312700000|2022-03-03 13:05:00|19.38|19.18|19.4|19.2|19.4|19.2|19.35|19.15|53
1646313000000|2022-03-03 13:10:00|19.39|19.19|19.4|19.2|19.4|19.2|19.38|19.18|38
1646313300000|2022-03-03 13:15:00|19.39|19.19|19.38|19.18|19.4|19.2|19.37|19.17|34
1646313600000|2022-03-03 13:20:00|19.37|19.17|19.39|19.19|19.4|19.2|19.36|19.16|45
1646313900000|2022-03-03 13:25:00|19.38|19.18|19.39|19.19|19.41|19.21|19.37|19.17|60
1646314200000|2022-03-03 13:30:00|19.38|19.18|19.36|19.16|19.39|19.19|19.35|19.15|43
1646314500000|2022-03-03 13:35:00|19.35|19.15|19.4|19.2|19.42|19.22|19.35|19.15|30
1646314800000|2022-03-03 13:40:00|19.39|19.19|19.41|19.21|19.42|19.22|19.35|19.15|57
1646315100000|2022-03-03 13:45:00|19.42|19.22|19.4|19.2|19.42|19.22|19.37|19.17|53
1646315400000|2022-03-03 13:50:00|19.39|19.19|19.45|19.25|19.46|19.26|19.39|19.19|37
1646315700000|2022-03-03 13:55:00|19.46|19.26|19.51|19.31|19.51|19.31|19.46|19.26|84
1646316000000|2022-03-03 14:00:00|19.52|19.32|19.53|19.33|19.54|19.34|19.5|19.3|76
1646316300000|2022-03-03 14:05:00|19.54|19.34|19.54|19.34|19.55|19.35|19.52|19.32|50
1646316600000|2022-03-03 14:10:00|19.53|19.33|19.46|19.26|19.53|19.33|19.43|19.23|44
1646316900000|2022-03-03 14:15:00|19.45|19.25|19.41|19.21|19.46|19.26|19.4|19.2|25
1646317200000|2022-03-03 14:20:00|19.4|19.2|19.42|19.22|19.42|19.22|19.38|19.18|35
1646317500000|2022-03-03 14:25:00|19.41|19.21|19.44|19.24|19.45|19.25|19.41|19.21|60
1646317800000|2022-03-03 14:30:00|19.45|19.25|19.39|19.19|19.47|19.27|19.39|19.19|77
1646318100000|2022-03-03 14:35:00|19.38|19.18|19.36|19.16|19.4|19.2|19.36|19.16|55
1646318400000|2022-03-03 14:40:00|19.37|19.17|19.28|19.08|19.37|19.17|19.28|19.08|28
1646318700000|2022-03-03 14:45:00|19.29|19.09|19.2|19|19.37|19.17|19.18|18.98|107
1646319000000|2022-03-03 14:50:00|19.19|18.99|19.24|19.04|19.25|19.05|19.19|18.99|82
1646319300000|2022-03-03 14:55:00|19.23|19.03|19.25|19.05|19.29|19.09|19.23|19.03|95
1646319600000|2022-03-03 15:00:00|19.24|19.04|19.24|19.04|19.29|19.09|19.23|19.03|79
1646319900000|2022-03-03 15:05:00|19.23|19.03|19.17|18.97|19.24|19.04|19.15|18.95|91
1646320200000|2022-03-03 15:10:00|19.16|18.96|19.06|18.86|19.16|18.96|19.04|18.84|69
1646320500000|2022-03-03 15:15:00|19.05|18.85|19.05|18.85|19.05|18.85|18.95|18.75|133
1646320800000|2022-03-03 15:20:00|19.06|18.86|19.11|18.91|19.11|18.91|19|18.8|88
1646321100000|2022-03-03 15:25:00|19.1|18.9|19.1|18.9|19.14|18.94|19.09|18.89|89
1646321400000|2022-03-03 15:30:00|19.09|18.89|19.06|18.86|19.13|18.93|19.05|18.85|68
1646321700000|2022-03-03 15:35:00|19.05|18.85|18.89|18.69|19.05|18.85|18.87|18.67|145
1646322000000|2022-03-03 15:40:00|18.9|18.7|18.83|18.63|18.93|18.73|18.79|18.59|145
1646322300000|2022-03-03 15:45:00|18.84|18.64|18.93|18.73|18.94|18.74|18.78|18.58|132
1646322600000|2022-03-03 15:50:00|18.92|18.72|18.91|18.71|18.96|18.76|18.89|18.69|82
1646322900000|2022-03-03 15:55:00|18.92|18.72|18.9|18.7|18.93|18.73|18.87|18.67|89
1646323200000|2022-03-03 16:00:00|18.91|18.71|18.8|18.6|18.91|18.71|18.78|18.58|118
1646323500000|2022-03-03 16:05:00|18.81|18.61|18.84|18.64|18.85|18.65|18.73|18.53|82
1646323800000|2022-03-03 16:10:00|18.83|18.63|18.76|18.56|18.86|18.66|18.75|18.55|74
1646324100000|2022-03-03 16:15:00|18.75|18.55|18.84|18.64|18.85|18.65|18.75|18.55|66
1646324400000|2022-03-03 16:20:00|18.85|18.65|18.88|18.68|18.9|18.7|18.85|18.65|38
1646324700000|2022-03-03 16:25:00|18.87|18.67|18.88|18.68|18.9|18.7|18.85|18.65|42
1646325000000|2022-03-03 16:30:00|18.87|18.67|18.81|18.61|18.88|18.68|18.8|18.6|57
1646325300000|2022-03-03 16:35:00|18.8|18.6|18.77|18.57|18.83|18.63|18.76|18.56|73
1646325600000|2022-03-03 16:40:00|18.78|18.58|18.82|18.62|18.83|18.63|18.76|18.56|69
1646325900000|2022-03-03 16:45:00|18.83|18.63|18.81|18.61|18.85|18.65|18.81|18.61|49
1646326200000|2022-03-03 16:50:00|18.82|18.62|18.77|18.57|18.82|18.62|18.77|18.57|40
1646326500000|2022-03-03 16:55:00|18.76|18.56|18.77|18.57|18.8|18.6|18.73|18.53|58
1646326800000|2022-03-03 17:00:00|18.76|18.56|18.78|18.58|18.8|18.6|18.75|18.55|79
1646327100000|2022-03-03 17:05:00|18.77|18.57|18.78|18.58|18.78|18.58|18.73|18.53|38
1646327400000|2022-03-03 17:10:00|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|20
1646327700000|2022-03-03 17:15:00|18.79|18.59|18.77|18.57|18.81|18.61|18.77|18.57|19
1646328000000|2022-03-03 17:20:00|18.76|18.56|18.66|18.46|18.79|18.59|18.65|18.45|45
1646328300000|2022-03-03 17:25:00|18.65|18.45|18.63|18.43|18.7|18.5|18.6|18.4|109
1646328600000|2022-03-03 17:30:00|18.62|18.42|18.8|18.6|18.82|18.62|18.59|18.39|127
1646328900000|2022-03-03 17:35:00|18.79|18.59|18.78|18.58|18.86|18.66|18.78|18.58|144
1646329200000|2022-03-03 17:40:00|18.77|18.57|18.79|18.59|18.79|18.59|18.73|18.53|35
1646329500000|2022-03-03 17:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.74|18.54|48
1646329800000|2022-03-03 17:50:00|18.8|18.6|18.77|18.57|18.81|18.61|18.76|18.56|30
1646330100000|2022-03-03 17:55:00|18.76|18.56|18.73|18.53|18.76|18.56|18.72|18.52|82
1646330400000|2022-03-03 18:00:00|18.72|18.52|18.78|18.58|18.78|18.58|18.68|18.48|57
1646330700000|2022-03-03 18:05:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|58
1646331000000|2022-03-03 18:10:00|18.77|18.57|18.84|18.64|18.84|18.64|18.75|18.55|33
1646331300000|2022-03-03 18:15:00|18.83|18.63|18.8|18.6|18.84|18.64|18.77|18.57|40
1646331600000|2022-03-03 18:20:00|18.79|18.59|18.77|18.57|18.8|18.6|18.77|18.57|21
1646331900000|2022-03-03 18:25:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|46
1646332200000|2022-03-03 18:30:00|18.76|18.56|18.69|18.49|18.77|18.57|18.69|18.49|52
1646332500000|2022-03-03 18:35:00|18.7|18.5|18.7|18.5|18.73|18.53|18.69|18.49|43
1646332800000|2022-03-03 18:40:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|34
1646333100000|2022-03-03 18:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.63|18.43|52
1646333400000|2022-03-03 18:50:00|18.7|18.5|18.71|18.51|18.77|18.57|18.7|18.5|77
1646333700000|2022-03-03 18:55:00|18.7|18.5|18.69|18.49|18.72|18.52|18.64|18.44|92
1646334000000|2022-03-03 19:00:00|18.68|18.48|18.69|18.49|18.73|18.53|18.67|18.47|76
1646334300000|2022-03-03 19:05:00|18.68|18.48|18.71|18.51|18.73|18.53|18.68|18.48|58
1646334600000|2022-03-03 19:10:00|18.72|18.52|18.75|18.55|18.75|18.55|18.68|18.48|40
1646334900000|2022-03-03 19:15:00|18.74|18.54|18.76|18.56|18.77|18.57|18.74|18.54|61
1646335200000|2022-03-03 19:20:00|18.75|18.55|18.76|18.56|18.77|18.57|18.74|18.54|46
1646335500000|2022-03-03 19:25:00|18.77|18.57|18.8|18.6|18.8|18.6|18.76|18.56|38
1646335800000|2022-03-03 19:30:00|18.79|18.59|18.79|18.59|18.79|18.59|18.76|18.56|19
1646336100000|2022-03-03 19:35:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|42
1646336400000|2022-03-03 19:40:00|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|27
1646336700000|2022-03-03 19:45:00|18.77|18.57|18.71|18.51|18.77|18.57|18.7|18.5|76
1646337000000|2022-03-03 19:50:00|18.7|18.5|18.72|18.52|18.73|18.53|18.66|18.46|45
1646337300000|2022-03-03 19:55:00|18.73|18.53|18.75|18.55|18.75|18.55|18.7|18.5|45
1646337600000|2022-03-03 20:00:00|18.74|18.54|18.64|18.44|18.75|18.55|18.61|18.41|73
1646337900000|2022-03-03 20:05:00|18.63|18.43|18.65|18.45|18.72|18.52|18.63|18.43|67
1646338200000|2022-03-03 20:10:00|18.66|18.46|18.65|18.45|18.69|18.49|18.64|18.44|54
1646338500000|2022-03-03 20:15:00|18.64|18.44|18.72|18.52|18.72|18.52|18.64|18.44|71
1646338800000|2022-03-03 20:20:00|18.71|18.51|18.76|18.56|18.77|18.57|18.71|18.51|68
1646339100000|2022-03-03 20:25:00|18.77|18.57|18.83|18.63|18.84|18.64|18.76|18.56|33
1646339400000|2022-03-03 20:30:00|18.84|18.64|18.77|18.57|18.84|18.64|18.77|18.57|92
1646339700000|2022-03-03 20:35:00|18.76|18.56|18.79|18.59|18.79|18.59|18.75|18.55|32
1646340000000|2022-03-03 20:40:00|18.78|18.58|18.74|18.54|18.78|18.58|18.7|18.5|50
1646340300000|2022-03-03 20:45:00|18.75|18.55|18.65|18.45|18.75|18.55|18.65|18.45|67
1646340600000|2022-03-03 20:50:00|18.64|18.44|18.71|18.51|18.72|18.52|18.63|18.43|88
1646340900000|2022-03-03 20:55:00|18.7|18.5|18.74|18.54|18.76|18.56|18.69|18.49|50
1646341200000|2022-03-03 21:00:00|18.75|18.55|18.68|18.48|18.76|18.56|18.68|18.48|72
1646341500000|2022-03-03 21:05:00|18.69|18.49|18.79|18.59|18.79|18.59|18.69|18.49|23
1646341800000|2022-03-03 21:10:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|26
1646342100000|2022-03-03 21:15:00|18.8|18.6|18.83|18.63|18.84|18.64|18.79|18.59|24
1646342400000|2022-03-03 21:20:00|18.84|18.64|18.81|18.61|18.84|18.64|18.8|18.6|20
1646342700000|2022-03-03 21:25:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|7
1646343000000|2022-03-03 21:30:00|18.81|18.61|18.75|18.55|18.81|18.61|18.74|18.54|19
1646343300000|2022-03-03 21:35:00|18.74|18.54|18.75|18.55|18.76|18.56|18.73|18.53|16
1646343600000|2022-03-03 21:40:00|18.74|18.54|18.77|18.57|18.78|18.58|18.74|18.54|48
1646343900000|2022-03-03 21:45:00|18.76|18.56|18.79|18.59|18.79|18.59|18.74|18.54|56
1646344200000|2022-03-03 21:50:00|18.8|18.6|18.77|18.57|18.8|18.6|18.73|18.53|56
1646344500000|2022-03-03 21:55:00|18.78|18.58|18.83|18.63|18.83|18.63|18.77|18.57|40
1646344800000|2022-03-03 22:00:00|18.82|18.62|18.92|18.72|18.99|18.79|18.82|18.62|67
1646345100000|2022-03-03 22:05:00|18.91|18.71|18.91|18.71|18.92|18.72|18.87|18.67|53
1646345400000|2022-03-03 22:10:00|18.92|18.72|18.92|18.72|18.93|18.73|18.89|18.69|37
1646345700000|2022-03-03 22:15:00|18.91|18.71|18.96|18.76|18.96|18.76|18.91|18.71|44
1646346000000|2022-03-03 22:20:00|18.97|18.77|18.99|18.79|18.99|18.79|18.96|18.76|33
1646346300000|2022-03-03 22:25:00|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|32
1646346600000|2022-03-03 22:30:00|18.98|18.78|19|18.8|19|18.8|18.98|18.78|7
1646346900000|2022-03-03 22:35:00|18.99|18.79|18.99|18.79|18.99|18.79|18.96|18.76|15
1646347200000|2022-03-03 22:40:00|19|18.8|18.99|18.79|19.01|18.81|18.99|18.79|48
1646347500000|2022-03-03 22:45:00|19|18.8|18.95|18.75|19|18.8|18.95|18.75|28
1646347800000|2022-03-03 22:50:00|18.96|18.76|18.95|18.75|18.96|18.76|18.93|18.73|34
1646348100000|2022-03-03 22:55:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|30
1646348400000|2022-03-03 23:00:00|18.94|18.74|18.93|18.73|18.95|18.75|18.92|18.72|40
1646348700000|2022-03-03 23:05:00|18.94|18.74|18.93|18.73|18.94|18.74|18.93|18.73|8
1646349000000|2022-03-03 23:10:00|18.92|18.72|19.04|18.84|19.05|18.85|18.92|18.72|37
1646349300000|2022-03-03 23:15:00|19.05|18.85|19.04|18.84|19.06|18.86|19.03|18.83|22
1646349600000|2022-03-03 23:20:00|19.05|18.85|19|18.8|19.05|18.85|19|18.8|38
1646349900000|2022-03-03 23:25:00|18.99|18.79|18.98|18.78|19.02|18.82|18.95|18.75|46
1646350200000|2022-03-03 23:30:00|18.99|18.79|18.97|18.77|19|18.8|18.92|18.72|46
1646350500000|2022-03-03 23:35:00|18.96|18.76|18.95|18.75|18.96|18.76|18.94|18.74|24
1646350800000|2022-03-03 23:40:00|18.96|18.76|18.94|18.74|18.96|18.76|18.92|18.72|47
1646351100000|2022-03-03 23:45:00|18.93|18.73|18.87|18.67|18.93|18.73|18.87|18.67|77
1646351400000|2022-03-03 23:50:00|18.88|18.68|18.89|18.69|18.9|18.7|18.87|18.67|24
1646351700000|2022-03-03 23:55:00|18.88|18.68|18.9|18.7|18.91|18.71|18.87|18.67|29
1646352000000|2022-03-04 00:00:00|18.89|18.69|18.97|18.77|18.97|18.77|18.86|18.66|64
1646352300000|2022-03-04 00:05:00|18.98|18.78|18.8|18.6|18.98|18.78|18.8|18.6|57
1646352600000|2022-03-04 00:10:00|18.81|18.61|18.85|18.65|18.88|18.68|18.8|18.6|87
1646352900000|2022-03-04 00:15:00|18.86|18.66|18.82|18.62|18.87|18.67|18.81|18.61|61
1646353200000|2022-03-04 00:20:00|18.83|18.63|18.82|18.62|18.87|18.67|18.82|18.62|39
1646353500000|2022-03-04 00:25:00|18.81|18.61|18.85|18.65|18.87|18.67|18.81|18.61|57
1646353800000|2022-03-04 00:30:00|18.84|18.64|18.86|18.66|18.87|18.67|18.79|18.59|63
1646354100000|2022-03-04 00:35:00|18.85|18.65|18.78|18.58|18.89|18.69|18.77|18.57|85
1646354400000|2022-03-04 00:40:00|18.79|18.59|18.67|18.47|18.79|18.59|18.65|18.45|63
1646354700000|2022-03-04 00:45:00|18.66|18.46|18.43|18.23|18.67|18.47|18.38|18.18|212
1646355000000|2022-03-04 00:50:00|18.42|18.22|18.38|18.18|18.43|18.23|18.35|18.15|167
1646355300000|2022-03-04 00:55:00|18.37|18.17|18.32|18.12|18.43|18.23|18.27|18.07|180
1646355600000|2022-03-04 01:00:00|18.31|18.11|18.4|18.2|18.4|18.2|18.25|18.05|128
1646355900000|2022-03-04 01:05:00|18.39|18.19|18.15|17.95|18.43|18.23|18.13|17.93|148
1646356200000|2022-03-04 01:10:00|18.16|17.96|18.34|18.14|18.34|18.14|18.14|17.94|187
1646356500000|2022-03-04 01:15:00|18.33|18.13|18.27|18.07|18.39|18.19|18.26|18.06|157
1646356800000|2022-03-04 01:20:00|18.26|18.06|18.41|18.21|18.42|18.22|18.25|18.05|99
1646357100000|2022-03-04 01:25:00|18.42|18.22|18.4|18.2|18.45|18.25|18.38|18.18|165
1646357400000|2022-03-04 01:30:00|18.41|18.21|18.35|18.15|18.41|18.21|18.33|18.13|91
1646357700000|2022-03-04 01:35:00|18.34|18.14|18.28|18.08|18.35|18.15|18.26|18.06|95
1646358000000|2022-03-04 01:40:00|18.29|18.09|18.37|18.17|18.38|18.18|18.28|18.08|85
1646358300000|2022-03-04 01:45:00|18.38|18.18|18.32|18.12|18.38|18.18|18.29|18.09|75
1646358600000|2022-03-04 01:50:00|18.33|18.13|18.35|18.15|18.35|18.15|18.31|18.11|103
1646358900000|2022-03-04 01:55:00|18.36|18.16|18.37|18.17|18.4|18.2|18.36|18.16|74
1646359200000|2022-03-04 02:00:00|18.38|18.18|18.33|18.13|18.38|18.18|18.31|18.11|74
1646359500000|2022-03-04 02:05:00|18.32|18.12|18.24|18.04|18.32|18.12|18.24|18.04|47
1646359800000|2022-03-04 02:10:00|18.25|18.05|18.27|18.07|18.29|18.09|18.24|18.04|65
1646360100000|2022-03-04 02:15:00|18.28|18.08|18.25|18.05|18.28|18.08|18.24|18.04|94
1646360400000|2022-03-04 02:20:00|18.26|18.06|18.23|18.03|18.27|18.07|18.23|18.03|54
1646360700000|2022-03-04 02:25:00|18.24|18.04|18.28|18.08|18.28|18.08|18.23|18.03|29
1646361000000|2022-03-04 02:30:00|18.27|18.07|18.25|18.05|18.28|18.08|18.24|18.04|9
1646361300000|2022-03-04 02:35:00|18.26|18.06|18.31|18.11|18.33|18.13|18.26|18.06|36
1646361600000|2022-03-04 02:40:00|18.32|18.12|18.32|18.12|18.34|18.14|18.32|18.12|39
1646361900000|2022-03-04 02:45:00|18.33|18.13|18.31|18.11|18.33|18.13|18.3|18.1|29
1646362200000|2022-03-04 02:50:00|18.3|18.1|18.26|18.06|18.31|18.11|18.25|18.05|47
1646362500000|2022-03-04 02:55:00|18.25|18.05|18.25|18.05|18.27|18.07|18.24|18.04|21
1646362800000|2022-03-04 03:00:00|18.26|18.06|18.22|18.02|18.27|18.07|18.2|18|38
1646363100000|2022-03-04 03:05:00|18.21|18.01|18.2|18|18.23|18.03|18.19|17.99|32
1646363400000|2022-03-04 03:10:00|18.21|18.01|18.18|17.98|18.22|18.02|18.17|17.97|30
1646363700000|2022-03-04 03:15:00|18.19|17.99|18.08|17.88|18.2|18|18.08|17.88|57
1646364000000|2022-03-04 03:20:00|18.09|17.89|18.19|17.99|18.19|17.99|18.06|17.86|65
1646364300000|2022-03-04 03:25:00|18.2|18|18.21|18.01|18.29|18.09|18.19|17.99|63
1646364600000|2022-03-04 03:30:00|18.22|18.02|18.15|17.95|18.23|18.03|18.14|17.94|70
1646364900000|2022-03-04 03:35:00|18.14|17.94|18.18|17.98|18.19|17.99|18.13|17.93|49
1646365200000|2022-03-04 03:40:00|18.17|17.97|18.2|18|18.3|18.1|18.15|17.95|129
1646365500000|2022-03-04 03:45:00|18.19|17.99|18.24|18.04|18.25|18.05|18.18|17.98|50
1646365800000|2022-03-04 03:50:00|18.25|18.05|18.26|18.06|18.27|18.07|18.23|18.03|64
1646366100000|2022-03-04 03:55:00|18.25|18.05|18.29|18.09|18.29|18.09|18.25|18.05|49
1646366400000|2022-03-04 04:00:00|18.28|18.08|18.21|18.01|18.29|18.09|18.2|18|66
1646366700000|2022-03-04 04:05:00|18.2|18|18.22|18.02|18.23|18.03|18.19|17.99|19
1646367000000|2022-03-04 04:10:00|18.21|18.01|18.19|17.99|18.22|18.02|18.17|17.97|33
1646367300000|2022-03-04 04:15:00|18.2|18|18.18|17.98|18.21|18.01|18.15|17.95|51
1646367600000|2022-03-04 04:20:00|18.19|17.99|18.21|18.01|18.3|18.1|18.15|17.95|66
1646367900000|2022-03-04 04:25:00|18.22|18.02|18.21|18.01|18.25|18.05|18.21|18.01|62
1646368200000|2022-03-04 04:30:00|18.22|18.02|18.21|18.01|18.22|18.02|18.21|18.01|14
1646368500000|2022-03-04 04:35:00|18.22|18.02|18.23|18.03|18.24|18.04|18.21|18.01|29
1646368800000|2022-03-04 04:40:00|18.24|18.04|18.27|18.07|18.28|18.08|18.24|18.04|12
1646369100000|2022-03-04 04:45:00|18.28|18.08|18.31|18.11|18.32|18.12|18.28|18.08|40
1646369400000|2022-03-04 04:50:00|18.32|18.12|18.37|18.17|18.39|18.19|18.31|18.11|42
1646369700000|2022-03-04 04:55:00|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|28
1646370000000|2022-03-04 05:00:00|18.38|18.18|18.36|18.16|18.38|18.18|18.34|18.14|15
1646370300000|2022-03-04 05:05:00|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|17
1646370600000|2022-03-04 05:10:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|12
1646370900000|2022-03-04 05:15:00|18.38|18.18|18.37|18.17|18.38|18.18|18.35|18.15|72
1646371200000|2022-03-04 05:20:00|18.36|18.16|18.34|18.14|18.37|18.17|18.34|18.14|35
1646371500000|2022-03-04 05:25:00|18.33|18.13|18.33|18.13|18.34|18.14|18.32|18.12|35
1646371800000|2022-03-04 05:30:00|18.34|18.14|18.35|18.15|18.36|18.16|18.32|18.12|30
1646372100000|2022-03-04 05:35:00|18.34|18.14|18.32|18.12|18.35|18.15|18.31|18.11|31
1646372400000|2022-03-04 05:40:00|18.33|18.13|18.32|18.12|18.33|18.13|18.3|18.1|22
1646372700000|2022-03-04 05:45:00|18.31|18.11|18.3|18.1|18.33|18.13|18.3|18.1|18
1646373000000|2022-03-04 05:50:00|18.29|18.09|18.32|18.12|18.32|18.12|18.28|18.08|22
1646373300000|2022-03-04 05:55:00|18.33|18.13|18.33|18.13|18.33|18.13|18.32|18.12|9
1646373600000|2022-03-04 06:00:00|18.32|18.12|18.34|18.14|18.35|18.15|18.32|18.12|23
1646373900000|2022-03-04 06:05:00|18.35|18.15|18.39|18.19|18.4|18.2|18.34|18.14|53
1646374200000|2022-03-04 06:10:00|18.38|18.18|18.4|18.2|18.41|18.21|18.38|18.18|23
1646374500000|2022-03-04 06:15:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|49
1646374800000|2022-03-04 06:20:00|18.38|18.18|18.34|18.14|18.38|18.18|18.34|18.14|51
1646375100000|2022-03-04 06:25:00|18.35|18.15|18.38|18.18|18.38|18.18|18.35|18.15|22
1646375400000|2022-03-04 06:30:00|18.39|18.19|18.36|18.16|18.4|18.2|18.36|18.16|20
1646375700000|2022-03-04 06:35:00|18.37|18.17|18.36|18.16|18.37|18.17|18.35|18.15|20
1646376000000|2022-03-04 06:40:00|18.35|18.15|18.33|18.13|18.35|18.15|18.32|18.12|19
1646376300000|2022-03-04 06:45:00|18.34|18.14|18.35|18.15|18.35|18.15|18.3|18.1|30
1646376600000|2022-03-04 06:50:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|38
1646376900000|2022-03-04 06:55:00|18.36|18.16|18.38|18.18|18.38|18.18|18.36|18.16|23
1646377200000|2022-03-04 07:00:00|18.37|18.17|18.37|18.17|18.39|18.19|18.36|18.16|39
1646377500000|2022-03-04 07:05:00|18.36|18.16|18.42|18.22|18.43|18.23|18.36|18.16|27
1646377800000|2022-03-04 07:10:00|18.43|18.23|18.36|18.16|18.43|18.23|18.33|18.13|32
1646378100000|2022-03-04 07:15:00|18.35|18.15|18.33|18.13|18.39|18.19|18.33|18.13|49
1646378400000|2022-03-04 07:20:00|18.34|18.14|18.34|18.14|18.35|18.15|18.32|18.12|37
1646378700000|2022-03-04 07:25:00|18.33|18.13|18.35|18.15|18.36|18.16|18.33|18.13|21
1646379000000|2022-03-04 07:30:00|18.34|18.14|18.36|18.16|18.36|18.16|18.33|18.13|35
1646379300000|2022-03-04 07:35:00|18.35|18.15|18.34|18.14|18.36|18.16|18.34|18.14|30
1646379600000|2022-03-04 07:40:00|18.35|18.15|18.34|18.14|18.35|18.15|18.34|18.14|4
1646379900000|2022-03-04 07:45:00|18.35|18.15|18.35|18.15|18.36|18.16|18.32|18.12|29
1646380200000|2022-03-04 07:50:00|18.34|18.14|18.37|18.17|18.37|18.17|18.34|18.14|28
1646380500000|2022-03-04 07:55:00|18.38|18.18|18.4|18.2|18.4|18.2|18.37|18.17|16
1646380800000|2022-03-04 08:00:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|33
1646381100000|2022-03-04 08:05:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|30
1646381400000|2022-03-04 08:10:00|18.48|18.28|18.48|18.28|18.54|18.34|18.47|18.27|103
1646381700000|2022-03-04 08:15:00|18.47|18.27|18.45|18.25|18.48|18.28|18.44|18.24|27
1646382000000|2022-03-04 08:20:00|18.44|18.24|18.42|18.22|18.45|18.25|18.41|18.21|19
1646382300000|2022-03-04 08:25:00|18.41|18.21|18.33|18.13|18.41|18.21|18.33|18.13|33
1646382600000|2022-03-04 08:30:00|18.34|18.14|18.15|17.95|18.34|18.14|18.14|17.94|183
1646382900000|2022-03-04 08:35:00|18.14|17.94|18.36|18.16|18.41|18.21|18.13|17.93|173
1646383200000|2022-03-04 08:40:00|18.35|18.15|18.41|18.21|18.43|18.23|18.34|18.14|101
1646383500000|2022-03-04 08:45:00|18.42|18.22|18.43|18.23|18.46|18.26|18.39|18.19|100
1646383800000|2022-03-04 08:50:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|43
1646384100000|2022-03-04 08:55:00|18.43|18.23|18.45|18.25|18.46|18.26|18.43|18.23|27
1646384400000|2022-03-04 09:00:00|18.44|18.24|18.49|18.29|18.5|18.3|18.43|18.23|52
1646384700000|2022-03-04 09:05:00|18.48|18.28|18.47|18.27|18.5|18.3|18.46|18.26|38
1646385000000|2022-03-04 09:10:00|18.46|18.26|18.4|18.2|18.47|18.27|18.4|18.2|55
1646385300000|2022-03-04 09:15:00|18.41|18.21|18.35|18.15|18.41|18.21|18.32|18.12|76
1646385600000|2022-03-04 09:20:00|18.36|18.16|18.44|18.24|18.45|18.25|18.36|18.16|31
1646385900000|2022-03-04 09:25:00|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|21
1646386200000|2022-03-04 09:30:00|18.46|18.26|18.44|18.24|18.47|18.27|18.44|18.24|23
1646386500000|2022-03-04 09:35:00|18.45|18.25|18.45|18.25|18.48|18.28|18.44|18.24|23
1646386800000|2022-03-04 09:40:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|31
1646387100000|2022-03-04 09:45:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|24
1646387400000|2022-03-04 09:50:00|18.41|18.21|18.43|18.23|18.45|18.25|18.4|18.2|23
1646387700000|2022-03-04 09:55:00|18.44|18.24|18.44|18.24|18.45|18.25|18.42|18.22|63
1646388000000|2022-03-04 10:00:00|18.45|18.25|18.47|18.27|18.47|18.27|18.44|18.24|19
1646388300000|2022-03-04 10:05:00|18.46|18.26|18.48|18.28|18.48|18.28|18.46|18.26|19
1646388600000|2022-03-04 10:10:00|18.47|18.27|18.49|18.29|18.5|18.3|18.47|18.27|49
1646388900000|2022-03-04 10:15:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|38
1646389200000|2022-03-04 10:20:00|18.5|18.3|18.47|18.27|18.51|18.31|18.46|18.26|62
1646389500000|2022-03-04 10:25:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|25
1646389800000|2022-03-04 10:30:00|18.49|18.29|18.52|18.32|18.52|18.32|18.49|18.29|42
1646390100000|2022-03-04 10:35:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1646390400000|2022-03-04 10:40:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|15
1646390700000|2022-03-04 10:45:00|18.53|18.33|18.51|18.31|18.53|18.33|18.5|18.3|9
1646391000000|2022-03-04 10:50:00|18.5|18.3|18.53|18.33|18.56|18.36|18.5|18.3|20
1646391300000|2022-03-04 10:55:00|18.52|18.32|18.5|18.3|18.52|18.32|18.49|18.29|9
1646391600000|2022-03-04 11:00:00|18.51|18.31|18.52|18.32|18.53|18.33|18.48|18.28|28
1646391900000|2022-03-04 11:05:00|18.53|18.33|18.51|18.31|18.54|18.34|18.51|18.31|35
1646392200000|2022-03-04 11:10:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|32
1646392500000|2022-03-04 11:15:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|18
1646392800000|2022-03-04 11:20:00|18.5|18.3|18.53|18.33|18.53|18.33|18.5|18.3|10
1646393100000|2022-03-04 11:25:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|9
1646393400000|2022-03-04 11:30:00|18.55|18.35|18.55|18.35|18.55|18.35|18.53|18.33|15
1646393700000|2022-03-04 11:35:00|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|31
1646394000000|2022-03-04 11:40:00|18.55|18.35|18.55|18.35|18.58|18.38|18.54|18.34|31
1646394300000|2022-03-04 11:45:00|18.54|18.34|18.59|18.39|18.6|18.4|18.53|18.33|34
1646394600000|2022-03-04 11:50:00|18.6|18.4|18.63|18.43|18.64|18.44|18.6|18.4|32
1646394900000|2022-03-04 11:55:00|18.64|18.44|18.54|18.34|18.64|18.44|18.53|18.33|73
1646395200000|2022-03-04 12:00:00|18.55|18.35|18.58|18.38|18.58|18.38|18.55|18.35|58
1646395500000|2022-03-04 12:05:00|18.59|18.39|18.51|18.31|18.59|18.39|18.51|18.31|95
1646395800000|2022-03-04 12:10:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|44
1646396100000|2022-03-04 12:15:00|18.52|18.32|18.53|18.33|18.53|18.33|18.5|18.3|34
1646396400000|2022-03-04 12:20:00|18.52|18.32|18.5|18.3|18.54|18.34|18.49|18.29|51
1646396700000|2022-03-04 12:25:00|18.49|18.29|18.42|18.22|18.49|18.29|18.39|18.19|62
1646397000000|2022-03-04 12:30:00|18.41|18.21|18.45|18.25|18.45|18.25|18.4|18.2|47
1646397300000|2022-03-04 12:35:00|18.44|18.24|18.54|18.34|18.54|18.34|18.44|18.24|67
1646397600000|2022-03-04 12:40:00|18.53|18.33|18.57|18.37|18.6|18.4|18.53|18.33|59
1646397900000|2022-03-04 12:45:00|18.58|18.38|18.51|18.31|18.59|18.39|18.51|18.31|50
1646398200000|2022-03-04 12:50:00|18.5|18.3|18.47|18.27|18.5|18.3|18.46|18.26|74
1646398500000|2022-03-04 12:55:00|18.46|18.26|18.45|18.25|18.49|18.29|18.4|18.2|42
1646398800000|2022-03-04 13:00:00|18.44|18.24|18.4|18.2|18.46|18.26|18.39|18.19|65
1646399100000|2022-03-04 13:05:00|18.39|18.19|18.4|18.2|18.42|18.22|18.39|18.19|48
1646399400000|2022-03-04 13:10:00|18.39|18.19|18.36|18.16|18.42|18.22|18.36|18.16|62
1646399700000|2022-03-04 13:15:00|18.37|18.17|18.38|18.18|18.41|18.21|18.37|18.17|118
1646400000000|2022-03-04 13:20:00|18.39|18.19|18.4|18.2|18.42|18.22|18.38|18.18|40
1646400300000|2022-03-04 13:25:00|18.39|18.19|18.45|18.25|18.45|18.25|18.39|18.19|91
1646400600000|2022-03-04 13:30:00|18.46|18.26|18.46|18.26|18.57|18.37|18.46|18.26|157
1646400900000|2022-03-04 13:35:00|18.47|18.27|18.44|18.24|18.47|18.27|18.35|18.15|84
1646401200000|2022-03-04 13:40:00|18.45|18.25|18.42|18.22|18.47|18.27|18.41|18.21|78
1646401500000|2022-03-04 13:45:00|18.41|18.21|18.42|18.22|18.45|18.25|18.4|18.2|73
1646401800000|2022-03-04 13:50:00|18.41|18.21|18.4|18.2|18.44|18.24|18.38|18.18|84
1646402100000|2022-03-04 13:55:00|18.41|18.21|18.41|18.21|18.41|18.21|18.37|18.17|45
1646402400000|2022-03-04 14:00:00|18.4|18.2|18.44|18.24|18.44|18.24|18.4|18.2|41
1646402700000|2022-03-04 14:05:00|18.43|18.23|18.32|18.12|18.44|18.24|18.3|18.1|88
1646403000000|2022-03-04 14:10:00|18.33|18.13|18.31|18.11|18.35|18.15|18.3|18.1|31
1646403300000|2022-03-04 14:15:00|18.3|18.1|18.24|18.04|18.36|18.16|18.19|17.99|152
1646403600000|2022-03-04 14:20:00|18.22|18.02|18.33|18.13|18.35|18.15|18.22|18.02|94
1646403900000|2022-03-04 14:25:00|18.32|18.12|18.34|18.14|18.36|18.16|18.32|18.12|69
1646404200000|2022-03-04 14:30:00|18.35|18.15|18.31|18.11|18.42|18.22|18.28|18.08|105
1646404500000|2022-03-04 14:35:00|18.32|18.12|18.35|18.15|18.39|18.19|18.31|18.11|68
1646404800000|2022-03-04 14:40:00|18.34|18.14|18.26|18.06|18.35|18.15|18.26|18.06|51
1646405100000|2022-03-04 14:45:00|18.27|18.07|18.17|17.97|18.27|18.07|18.13|17.93|120
1646405400000|2022-03-04 14:50:00|18.16|17.96|18.2|18|18.22|18.02|18.16|17.96|141
1646405700000|2022-03-04 14:55:00|18.19|17.99|18.34|18.14|18.36|18.16|18.19|17.99|134
1646406000000|2022-03-04 15:00:00|18.35|18.15|18.31|18.11|18.39|18.19|18.3|18.1|141
1646406300000|2022-03-04 15:05:00|18.32|18.12|18.3|18.1|18.32|18.12|18.26|18.06|81
1646406600000|2022-03-04 15:10:00|18.29|18.09|18.25|18.05|18.3|18.1|18.21|18.01|65
1646406900000|2022-03-04 15:15:00|18.24|18.04|18.17|17.97|18.26|18.06|18.13|17.93|112
1646407200000|2022-03-04 15:20:00|18.18|17.98|18.21|18.01|18.22|18.02|18.15|17.95|86
1646407500000|2022-03-04 15:25:00|18.22|18.02|18.25|18.05|18.28|18.08|18.21|18.01|114
1646407800000|2022-03-04 15:30:00|18.24|18.04|18.21|18.01|18.25|18.05|18.16|17.96|38
1646408100000|2022-03-04 15:35:00|18.22|18.02|18.22|18.02|18.27|18.07|18.22|18.02|71
1646408400000|2022-03-04 15:40:00|18.21|18.01|18.19|17.99|18.24|18.04|18.17|17.97|75
1646408700000|2022-03-04 15:45:00|18.18|17.98|18.18|17.98|18.21|18.01|18.17|17.97|73
1646409000000|2022-03-04 15:50:00|18.19|17.99|18.22|18.02|18.23|18.03|18.17|17.97|76
1646409300000|2022-03-04 15:55:00|18.23|18.03|18.18|17.98|18.23|18.03|18.17|17.97|62
1646409600000|2022-03-04 16:00:00|18.17|17.97|18.07|17.87|18.18|17.98|18.07|17.87|77
1646409900000|2022-03-04 16:05:00|18.08|17.88|18.1|17.9|18.15|17.95|18.06|17.86|95
1646410200000|2022-03-04 16:10:00|18.09|17.89|18.12|17.92|18.12|17.92|18.04|17.84|94
1646410500000|2022-03-04 16:15:00|18.11|17.91|18.12|17.92|18.15|17.95|18.1|17.9|56
1646410800000|2022-03-04 16:20:00|18.11|17.91|18.09|17.89|18.12|17.92|18.05|17.85|77
1646411100000|2022-03-04 16:25:00|18.08|17.88|18.12|17.92|18.13|17.93|18.06|17.86|69
1646411400000|2022-03-04 16:30:00|18.11|17.91|18.01|17.81|18.13|17.93|17.99|17.79|127
1646411700000|2022-03-04 16:35:00|18.02|17.82|18.14|17.94|18.14|17.94|18.01|17.81|35
1646412000000|2022-03-04 16:40:00|18.13|17.93|18.16|17.96|18.16|17.96|18.13|17.93|74
1646412300000|2022-03-04 16:45:00|18.17|17.97|18.22|18.02|18.22|18.02|18.16|17.96|50
1646412600000|2022-03-04 16:50:00|18.21|18.01|18.2|18|18.22|18.02|18.18|17.98|48
1646412900000|2022-03-04 16:55:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|11
1646413200000|2022-03-04 17:00:00|18.2|18|18.22|18.02|18.22|18.02|18.16|17.96|45
1646413500000|2022-03-04 17:05:00|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|17
1646413800000|2022-03-04 17:10:00|18.22|18.02|18.26|18.06|18.27|18.07|18.21|18.01|71
1646414100000|2022-03-04 17:15:00|18.25|18.05|18.25|18.05|18.31|18.11|18.25|18.05|35
1646414400000|2022-03-04 17:20:00|18.26|18.06|18.25|18.05|18.28|18.08|18.25|18.05|18
1646414700000|2022-03-04 17:25:00|18.24|18.04|18.25|18.05|18.27|18.07|18.23|18.03|36
1646415000000|2022-03-04 17:30:00|18.24|18.04|18.25|18.05|18.27|18.07|18.24|18.04|38
1646415300000|2022-03-04 17:35:00|18.26|18.06|18.28|18.08|18.29|18.09|18.26|18.06|15
1646415600000|2022-03-04 17:40:00|18.29|18.09|18.16|17.96|18.29|18.09|18.16|17.96|50
1646415900000|2022-03-04 17:45:00|18.17|17.97|18.19|17.99|18.2|18|18.16|17.96|31
1646416200000|2022-03-04 17:50:00|18.2|18|18.24|18.04|18.26|18.06|18.19|17.99|19
1646416500000|2022-03-04 17:55:00|18.25|18.05|18.24|18.04|18.26|18.06|18.24|18.04|52
1646416800000|2022-03-04 18:00:00|18.25|18.05|18.29|18.09|18.3|18.1|18.25|18.05|55
1646417100000|2022-03-04 18:05:00|18.3|18.1|18.29|18.09|18.31|18.11|18.29|18.09|22
1646417400000|2022-03-04 18:10:00|18.3|18.1|18.26|18.06|18.3|18.1|18.25|18.05|51
1646417700000|2022-03-04 18:15:00|18.25|18.05|18.22|18.02|18.27|18.07|18.21|18.01|22
1646418000000|2022-03-04 18:20:00|18.23|18.03|18.2|18|18.25|18.05|18.2|18|26
1646418300000|2022-03-04 18:25:00|18.21|18.01|18.22|18.02|18.24|18.04|18.21|18.01|22
1646418600000|2022-03-04 18:30:00|18.21|18.01|18.24|18.04|18.25|18.05|18.21|18.01|10
1646418900000|2022-03-04 18:35:00|18.23|18.03|18.24|18.04|18.24|18.04|18.21|18.01|14
1646419200000|2022-03-04 18:40:00|18.23|18.03|18.15|17.95|18.24|18.04|18.14|17.94|59
1646419500000|2022-03-04 18:45:00|18.14|17.94|18.14|17.94|18.15|17.95|18.12|17.92|11
1646419800000|2022-03-04 18:50:00|18.15|17.95|18.15|17.95|18.16|17.96|18.13|17.93|13
1646420100000|2022-03-04 18:55:00|18.16|17.96|18.12|17.92|18.17|17.97|18.11|17.91|39
1646420400000|2022-03-04 19:00:00|18.13|17.93|18.07|17.87|18.13|17.93|18.05|17.85|49
1646420700000|2022-03-04 19:05:00|18.06|17.86|18.01|17.81|18.1|17.9|18|17.8|53
1646421000000|2022-03-04 19:10:00|18|17.8|17.94|17.74|18.01|17.81|17.91|17.71|98
1646421300000|2022-03-04 19:15:00|17.95|17.75|17.92|17.72|17.95|17.75|17.88|17.68|64
1646421600000|2022-03-04 19:20:00|17.93|17.73|17.94|17.74|17.98|17.78|17.89|17.69|70
1646421900000|2022-03-04 19:25:00|17.95|17.75|17.97|17.77|18|17.8|17.95|17.75|49
1646422200000|2022-03-04 19:30:00|17.96|17.76|17.98|17.78|17.99|17.79|17.95|17.75|63
1646422500000|2022-03-04 19:35:00|17.97|17.77|17.95|17.75|17.97|17.77|17.94|17.74|37
1646422800000|2022-03-04 19:40:00|17.94|17.74|17.96|17.76|17.96|17.76|17.92|17.72|27
1646423100000|2022-03-04 19:45:00|17.95|17.75|17.87|17.67|17.96|17.76|17.87|17.67|55
1646423400000|2022-03-04 19:50:00|17.88|17.68|17.91|17.71|17.94|17.74|17.83|17.63|142
1646423700000|2022-03-04 19:55:00|17.9|17.7|17.87|17.67|17.9|17.7|17.83|17.63|114
1646424000000|2022-03-04 20:00:00|17.88|17.68|17.91|17.71|17.93|17.73|17.82|17.62|108
1646424300000|2022-03-04 20:05:00|17.9|17.7|17.93|17.73|17.94|17.74|17.89|17.69|52
1646424600000|2022-03-04 20:10:00|17.92|17.72|17.79|17.59|17.93|17.73|17.78|17.58|98
1646424900000|2022-03-04 20:15:00|17.8|17.6|17.63|17.43|17.8|17.6|17.63|17.43|96
1646425200000|2022-03-04 20:20:00|17.62|17.42|17.67|17.47|17.73|17.53|17.57|17.37|107
1646425500000|2022-03-04 20:25:00|17.66|17.46|17.7|17.5|17.74|17.54|17.61|17.41|95
1646425800000|2022-03-04 20:30:00|17.71|17.51|17.69|17.49|17.72|17.52|17.66|17.46|69
1646426100000|2022-03-04 20:35:00|17.7|17.5|17.68|17.48|17.74|17.54|17.67|17.47|51
1646426400000|2022-03-04 20:40:00|17.67|17.47|17.77|17.57|17.8|17.6|17.66|17.46|46
1646426700000|2022-03-04 20:45:00|17.76|17.56|17.74|17.54|17.78|17.58|17.73|17.53|29
1646427000000|2022-03-04 20:50:00|17.75|17.55|17.8|17.6|17.8|17.6|17.74|17.54|36
1646427300000|2022-03-04 20:55:00|17.81|17.61|17.77|17.57|17.83|17.63|17.77|17.57|61
1646427600000|2022-03-04 21:00:00|17.76|17.56|17.7|17.5|17.79|17.59|17.69|17.49|47
1646427900000|2022-03-04 21:05:00|17.71|17.51|17.67|17.47|17.73|17.53|17.67|17.47|35
1646428200000|2022-03-04 21:10:00|17.68|17.48|17.66|17.46|17.7|17.5|17.64|17.44|47
1646428500000|2022-03-04 21:15:00|17.67|17.47|17.67|17.47|17.68|17.48|17.64|17.44|43
1646428800000|2022-03-04 21:20:00|17.68|17.48|17.69|17.49|17.71|17.51|17.67|17.47|46
1646429100000|2022-03-04 21:25:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|38
1646429400000|2022-03-04 21:30:00|17.7|17.5|17.61|17.41|17.71|17.51|17.61|17.41|44
1646429700000|2022-03-04 21:35:00|17.62|17.42|17.7|17.5|17.7|17.5|17.61|17.41|29
1646430000000|2022-03-04 21:40:00|17.71|17.51|17.72|17.52|17.77|17.57|17.7|17.5|42
1646430300000|2022-03-04 21:45:00|17.71|17.51|17.73|17.53|17.74|17.54|17.71|17.51|31
1646430600000|2022-03-04 21:50:00|17.74|17.54|17.68|17.48|17.76|17.56|17.68|17.48|51
1646430900000|2022-03-04 21:55:00|17.69|17.49|17.69|17.49|17.7|17.5|17.67|17.47|39
1646467200000|2022-03-05 08:00:00|17.7|17.5|17.67|17.47|17.73|17.53|17.66|17.46|46
1646467500000|2022-03-05 08:05:00|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|54
1646467800000|2022-03-05 08:10:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|13
1646468100000|2022-03-05 08:15:00|17.67|17.47|17.67|17.47|17.67|17.47|17.65|17.45|21
1646468400000|2022-03-05 08:20:00|17.66|17.46|17.67|17.47|17.7|17.5|17.66|17.46|40
1646468700000|2022-03-05 08:25:00|17.66|17.46|17.66|17.46|17.67|17.47|17.63|17.43|35
1646469000000|2022-03-05 08:30:00|17.67|17.47|17.73|17.53|17.73|17.53|17.67|17.47|19
1646469300000|2022-03-05 08:35:00|17.72|17.52|17.77|17.57|17.77|17.57|17.72|17.52|46
1646469600000|2022-03-05 08:40:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|51
1646469900000|2022-03-05 08:45:00|17.79|17.59|17.8|17.6|17.81|17.61|17.78|17.58|52
1646470200000|2022-03-05 08:50:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|56
1646470500000|2022-03-05 08:55:00|17.79|17.59|17.78|17.58|17.79|17.59|17.78|17.58|46
1646470800000|2022-03-05 09:00:00|17.79|17.59|17.74|17.54|17.8|17.6|17.74|17.54|60
1646471100000|2022-03-05 09:05:00|17.75|17.55|17.76|17.56|17.77|17.57|17.73|17.53|28
1646471400000|2022-03-05 09:10:00|17.77|17.57|17.76|17.56|17.77|17.57|17.74|17.54|44
1646471700000|2022-03-05 09:15:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|33
1646472000000|2022-03-05 09:20:00|17.78|17.58|17.79|17.59|17.79|17.59|17.75|17.55|14
1646472300000|2022-03-05 09:25:00|17.8|17.6|17.77|17.57|17.82|17.62|17.77|17.57|18
1646472600000|2022-03-05 09:30:00|17.78|17.58|17.77|17.57|17.78|17.58|17.76|17.56|32
1646472900000|2022-03-05 09:35:00|17.76|17.56|17.72|17.52|17.77|17.57|17.72|17.52|35
1646473200000|2022-03-05 09:40:00|17.73|17.53|17.77|17.57|17.77|17.57|17.72|17.52|23
1646473500000|2022-03-05 09:45:00|17.76|17.56|17.74|17.54|17.76|17.56|17.73|17.53|33
1646473800000|2022-03-05 09:50:00|17.75|17.55|17.73|17.53|17.76|17.56|17.73|17.53|31
1646474100000|2022-03-05 09:55:00|17.74|17.54|17.76|17.56|17.76|17.56|17.73|17.53|31
1646474400000|2022-03-05 10:00:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|12
1646474700000|2022-03-05 10:05:00|17.73|17.53|17.63|17.43|17.73|17.53|17.59|17.39|53
1646475000000|2022-03-05 10:10:00|17.64|17.44|17.71|17.51|17.75|17.55|17.64|17.44|48
1646475300000|2022-03-05 10:15:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|38
1646475600000|2022-03-05 10:20:00|17.76|17.56|17.68|17.48|17.77|17.57|17.67|17.47|37
1646475900000|2022-03-05 10:25:00|17.69|17.49|17.64|17.44|17.69|17.49|17.63|17.43|48
1646476200000|2022-03-05 10:30:00|17.63|17.43|17.67|17.47|17.67|17.47|17.61|17.41|59
1646476500000|2022-03-05 10:35:00|17.68|17.48|17.68|17.48|17.68|17.48|17.67|17.47|25
1646476800000|2022-03-05 10:40:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|33
1646477100000|2022-03-05 10:45:00|17.7|17.5|17.72|17.52|17.72|17.52|17.68|17.48|59
1646477400000|2022-03-05 10:50:00|17.73|17.53|17.73|17.53|17.75|17.55|17.72|17.52|41
1646477700000|2022-03-05 10:55:00|17.72|17.52|17.75|17.55|17.78|17.58|17.72|17.52|48
1646478000000|2022-03-05 11:00:00|17.76|17.56|17.77|17.57|17.78|17.58|17.75|17.55|36
1646478300000|2022-03-05 11:05:00|17.76|17.56|17.79|17.59|17.8|17.6|17.75|17.55|20
1646478600000|2022-03-05 11:10:00|17.78|17.58|17.78|17.58|17.8|17.6|17.78|17.58|33
1646478900000|2022-03-05 11:15:00|17.78|17.58|17.78|17.58|17.78|17.58|17.73|17.53|51
1646479200000|2022-03-05 11:20:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|31
1646479500000|2022-03-05 11:25:00|17.8|17.6|17.78|17.58|17.8|17.6|17.76|17.56|53
1646479800000|2022-03-05 11:30:00|17.79|17.59|17.74|17.54|17.79|17.59|17.74|17.54|78
1646480100000|2022-03-05 11:35:00|17.75|17.55|17.74|17.54|17.76|17.56|17.74|17.54|44
1646480400000|2022-03-05 11:40:00|17.75|17.55|17.75|17.55|17.75|17.55|17.72|17.52|51
1646480700000|2022-03-05 11:45:00|17.75|17.55|17.72|17.52|17.75|17.55|17.71|17.51|36
1646481000000|2022-03-05 11:50:00|17.73|17.53|17.74|17.54|17.74|17.54|17.72|17.52|78
1646481300000|2022-03-05 11:55:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|79
1646481600000|2022-03-05 12:00:00|17.74|17.54|17.77|17.57|17.78|17.58|17.73|17.53|36
1646481900000|2022-03-05 12:05:00|17.76|17.56|17.78|17.58|17.85|17.65|17.76|17.56|73
1646482200000|2022-03-05 12:10:00|17.79|17.59|17.8|17.6|17.81|17.61|17.75|17.55|76
1646482500000|2022-03-05 12:15:00|17.81|17.61|17.86|17.66|17.86|17.66|17.8|17.6|66
1646482800000|2022-03-05 12:20:00|17.85|17.65|17.84|17.64|17.86|17.66|17.84|17.64|50
1646483100000|2022-03-05 12:25:00|17.85|17.65|17.86|17.66|17.86|17.66|17.83|17.63|28
1646483400000|2022-03-05 12:30:00|17.87|17.67|17.85|17.65|17.88|17.68|17.84|17.64|37
1646483700000|2022-03-05 12:35:00|17.84|17.64|17.92|17.72|17.92|17.72|17.84|17.64|33
1646484000000|2022-03-05 12:40:00|17.91|17.71|17.89|17.69|17.93|17.73|17.88|17.68|67
1646484300000|2022-03-05 12:45:00|17.9|17.7|17.91|17.71|17.91|17.71|17.89|17.69|25
1646484600000|2022-03-05 12:50:00|17.9|17.7|17.85|17.65|17.92|17.72|17.85|17.65|38
1646484900000|2022-03-05 12:55:00|17.86|17.66|17.81|17.61|17.87|17.67|17.81|17.61|60
1646485200000|2022-03-05 13:00:00|17.82|17.62|17.75|17.55|17.82|17.62|17.75|17.55|32
1646485500000|2022-03-05 13:05:00|17.76|17.56|17.77|17.57|17.78|17.58|17.74|17.54|54
1646485800000|2022-03-05 13:10:00|17.78|17.58|17.82|17.62|17.83|17.63|17.78|17.58|71
1646486100000|2022-03-05 13:15:00|17.81|17.61|17.84|17.64|17.85|17.65|17.79|17.59|42
1646486400000|2022-03-05 13:20:00|17.85|17.65|17.83|17.63|17.85|17.65|17.79|17.59|45
1646486700000|2022-03-05 13:25:00|17.84|17.64|17.88|17.68|17.91|17.71|17.84|17.64|43
1646487000000|2022-03-05 13:30:00|17.89|17.69|17.86|17.66|17.93|17.73|17.86|17.66|40
1646487300000|2022-03-05 13:35:00|17.85|17.65|17.84|17.64|17.87|17.67|17.76|17.56|46
1646487600000|2022-03-05 13:40:00|17.85|17.65|17.86|17.66|17.89|17.69|17.85|17.65|44
1646487900000|2022-03-05 13:45:00|17.87|17.67|17.83|17.63|17.87|17.67|17.82|17.62|39
1646488200000|2022-03-05 13:50:00|17.84|17.64|17.86|17.66|17.9|17.7|17.84|17.64|35
1646488500000|2022-03-05 13:55:00|17.87|17.67|17.91|17.71|17.91|17.71|17.85|17.65|37
1646488800000|2022-03-05 14:00:00|17.9|17.7|17.86|17.66|17.93|17.73|17.86|17.66|47
1646489100000|2022-03-05 14:05:00|17.87|17.67|17.91|17.71|17.92|17.72|17.86|17.66|69
1646489400000|2022-03-05 14:10:00|17.92|17.72|18.03|17.83|18.03|17.83|17.91|17.71|44
1646489700000|2022-03-05 14:15:00|18.04|17.84|18.12|17.92|18.13|17.93|18.04|17.84|65
1646490000000|2022-03-05 14:20:00|18.13|17.93|18.07|17.87|18.14|17.94|18.06|17.86|71
1646490300000|2022-03-05 14:25:00|18.06|17.86|18.04|17.84|18.07|17.87|18.04|17.84|33
1646490600000|2022-03-05 14:30:00|18.05|17.85|18.02|17.82|18.08|17.88|18.01|17.81|42
1646490900000|2022-03-05 14:35:00|18.01|17.81|17.98|17.78|18.03|17.83|17.93|17.73|107
1646491200000|2022-03-05 14:40:00|17.97|17.77|17.98|17.78|18|17.8|17.97|17.77|50
1646491500000|2022-03-05 14:45:00|17.97|17.77|17.95|17.75|17.98|17.78|17.93|17.73|79
1646491800000|2022-03-05 14:50:00|17.96|17.76|17.95|17.75|17.97|17.77|17.93|17.73|40
1646492100000|2022-03-05 14:55:00|17.96|17.76|17.97|17.77|18|17.8|17.96|17.76|48
1646492400000|2022-03-05 15:00:00|17.98|17.78|17.99|17.79|18|17.8|17.98|17.78|22
1646492700000|2022-03-05 15:05:00|17.98|17.78|18|17.8|18.02|17.82|17.98|17.78|43
1646493000000|2022-03-05 15:10:00|17.99|17.79|18.01|17.81|18.03|17.83|17.99|17.79|33
1646493300000|2022-03-05 15:15:00|18|17.8|18.03|17.83|18.05|17.85|18|17.8|50
1646493600000|2022-03-05 15:20:00|18.02|17.82|17.97|17.77|18.02|17.82|17.95|17.75|23
1646493900000|2022-03-05 15:25:00|17.96|17.76|17.96|17.76|17.97|17.77|17.93|17.73|41
1646494200000|2022-03-05 15:30:00|17.97|17.77|17.96|17.76|18|17.8|17.96|17.76|22
1646494500000|2022-03-05 15:35:00|17.95|17.75|17.94|17.74|17.96|17.76|17.93|17.73|28
1646494800000|2022-03-05 15:40:00|17.95|17.75|17.95|17.75|17.98|17.78|17.95|17.75|19
1646495100000|2022-03-05 15:45:00|17.96|17.76|17.98|17.78|17.99|17.79|17.95|17.75|43
1646495400000|2022-03-05 15:50:00|17.99|17.79|18.01|17.81|18.03|17.83|17.98|17.78|27
1646495700000|2022-03-05 15:55:00|18.02|17.82|18.02|17.82|18.05|17.85|18.02|17.82|25
1646496000000|2022-03-05 16:00:00|18.03|17.83|18.01|17.81|18.05|17.85|17.98|17.78|77
1646496300000|2022-03-05 16:05:00|18|17.8|17.95|17.75|18.02|17.82|17.95|17.75|54
1646496600000|2022-03-05 16:10:00|17.96|17.76|17.97|17.77|17.98|17.78|17.95|17.75|54
1646496900000|2022-03-05 16:15:00|17.98|17.78|17.96|17.76|17.99|17.79|17.94|17.74|73
1646497200000|2022-03-05 16:20:00|17.97|17.77|18.03|17.83|18.06|17.86|17.96|17.76|73
1646497500000|2022-03-05 16:25:00|18.04|17.84|18.07|17.87|18.07|17.87|18.01|17.81|68
1646497800000|2022-03-05 16:30:00|18.06|17.86|18.04|17.84|18.06|17.86|18.03|17.83|67
1646498100000|2022-03-05 16:35:00|18.05|17.85|18.1|17.9|18.1|17.9|18.04|17.84|74
1646498400000|2022-03-05 16:40:00|18.09|17.89|18.13|17.93|18.15|17.95|18.08|17.88|81
1646498700000|2022-03-05 16:45:00|18.12|17.92|18.07|17.87|18.17|17.97|18.07|17.87|65
1646499000000|2022-03-05 16:50:00|18.08|17.88|18.08|17.88|18.09|17.89|18.04|17.84|59
1646499300000|2022-03-05 16:55:00|18.07|17.87|18.06|17.86|18.08|17.88|18.02|17.82|98
1646499600000|2022-03-05 17:00:00|18.07|17.87|18.08|17.88|18.09|17.89|18.07|17.87|26
1646499900000|2022-03-05 17:05:00|18.09|17.89|18.12|17.92|18.14|17.94|18.09|17.89|58
1646500200000|2022-03-05 17:10:00|18.11|17.91|18.11|17.91|18.14|17.94|18.11|17.91|65
1646500500000|2022-03-05 17:15:00|18.12|17.92|18.1|17.9|18.12|17.92|18.09|17.89|29
1646500800000|2022-03-05 17:20:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|13
1646501100000|2022-03-05 17:25:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|47
1646501400000|2022-03-05 17:30:00|18.13|17.93|18.11|17.91|18.15|17.95|18.09|17.89|44
1646501700000|2022-03-05 17:35:00|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|44
1646502000000|2022-03-05 17:40:00|18.12|17.92|18.1|17.9|18.12|17.92|18.1|17.9|47
1646502300000|2022-03-05 17:45:00|18.11|17.91|18.08|17.88|18.11|17.91|18.04|17.84|70
1646502600000|2022-03-05 17:50:00|18.09|17.89|18.03|17.83|18.09|17.89|18.01|17.81|61
1646502900000|2022-03-05 17:55:00|18.02|17.82|18.03|17.83|18.03|17.83|18.01|17.81|22
1646503200000|2022-03-05 18:00:00|18.02|17.82|18.03|17.83|18.08|17.88|17.99|17.79|63
1646503500000|2022-03-05 18:05:00|18.02|17.82|17.99|17.79|18.03|17.83|17.99|17.79|36
1646503800000|2022-03-05 18:10:00|18|17.8|18|17.8|18.03|17.83|17.98|17.78|33
1646504100000|2022-03-05 18:15:00|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|38
1646504400000|2022-03-05 18:20:00|18.01|17.81|17.99|17.79|18.01|17.81|17.99|17.79|9
1646504700000|2022-03-05 18:25:00|17.98|17.78|17.92|17.72|17.99|17.79|17.88|17.68|37
1646505000000|2022-03-05 18:30:00|17.93|17.73|17.9|17.7|17.95|17.75|17.89|17.69|46
1646505300000|2022-03-05 18:35:00|17.91|17.71|17.94|17.74|17.96|17.76|17.9|17.7|52
1646505600000|2022-03-05 18:40:00|17.93|17.73|17.97|17.77|17.98|17.78|17.93|17.73|17
1646505900000|2022-03-05 18:45:00|17.97|17.77|18.01|17.81|18.02|17.82|17.97|17.77|57
1646506200000|2022-03-05 18:50:00|18.02|17.82|18|17.8|18.02|17.82|17.99|17.79|57
1646506500000|2022-03-05 18:55:00|18.01|17.81|18.02|17.82|18.02|17.82|17.99|17.79|42
1646506800000|2022-03-05 19:00:00|18.03|17.83|18.03|17.83|18.04|17.84|17.97|17.77|87
1646507100000|2022-03-05 19:05:00|18.04|17.84|18.02|17.82|18.06|17.86|18|17.8|55
1646507400000|2022-03-05 19:10:00|18.03|17.83|18.05|17.85|18.05|17.85|18.02|17.82|29
1646507700000|2022-03-05 19:15:00|18.04|17.84|18.05|17.85|18.09|17.89|18.04|17.84|44
1646508000000|2022-03-05 19:20:00|18.04|17.84|18.05|17.85|18.06|17.86|18.04|17.84|32
1646508300000|2022-03-05 19:25:00|18.06|17.86|18.05|17.85|18.06|17.86|18.04|17.84|32
1646508600000|2022-03-05 19:30:00|18.03|17.83|18|17.8|18.04|17.84|18|17.8|36
1646508900000|2022-03-05 19:35:00|18.01|17.81|18|17.8|18.01|17.81|17.99|17.79|30
1646509200000|2022-03-05 19:40:00|18.01|17.81|18|17.8|18.02|17.82|18|17.8|24
1646509500000|2022-03-05 19:45:00|17.99|17.79|18.03|17.83|18.04|17.84|17.99|17.79|17
1646509800000|2022-03-05 19:50:00|18.02|17.82|18.02|17.82|18.05|17.85|18.01|17.81|71
1646510100000|2022-03-05 19:55:00|18.03|17.83|18.04|17.84|18.04|17.84|18.03|17.83|18
1646510400000|2022-03-05 20:00:00|18.05|17.85|18.06|17.86|18.08|17.88|18.03|17.83|64
1646510700000|2022-03-05 20:05:00|18.07|17.87|18.07|17.87|18.07|17.87|18.06|17.86|27
1646511000000|2022-03-05 20:10:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|21
1646511300000|2022-03-05 20:15:00|18.09|17.89|18.09|17.89|18.1|17.9|18.08|17.88|29
1646511600000|2022-03-05 20:20:00|18.1|17.9|18.08|17.88|18.1|17.9|18.05|17.85|47
1646511900000|2022-03-05 20:25:00|18.07|17.87|18.05|17.85|18.08|17.88|18.03|17.83|33
1646512200000|2022-03-05 20:30:00|18.06|17.86|18.03|17.83|18.06|17.86|18.02|17.82|26
1646512500000|2022-03-05 20:35:00|18.04|17.84|18.04|17.84|18.04|17.84|18.02|17.82|29
1646512800000|2022-03-05 20:40:00|18.03|17.83|18.03|17.83|18.05|17.85|18.02|17.82|13
1646513100000|2022-03-05 20:45:00|18.03|17.83|18.04|17.84|18.05|17.85|18.02|17.82|44
1646513400000|2022-03-05 20:50:00|18.03|17.83|18.06|17.86|18.06|17.86|18.02|17.82|16
1646513700000|2022-03-05 20:55:00|18.05|17.85|18.02|17.82|18.05|17.85|18.02|17.82|12
1646514000000|2022-03-05 21:00:00|18.01|17.81|17.99|17.79|18.03|17.83|17.98|17.78|41
1646514300000|2022-03-05 21:05:00|17.98|17.78|17.95|17.75|17.98|17.78|17.94|17.74|32
1646514600000|2022-03-05 21:10:00|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|38
1646514900000|2022-03-05 21:15:00|17.94|17.74|17.95|17.75|17.96|17.76|17.94|17.74|18
1646515200000|2022-03-05 21:20:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|24
1646515500000|2022-03-05 21:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.96|17.76|2
1646515800000|2022-03-05 21:30:00|17.98|17.78|17.97|17.77|17.98|17.78|17.97|17.77|50
1646516100000|2022-03-05 21:35:00|17.98|17.78|17.98|17.78|18|17.8|17.98|17.78|29
1646516400000|2022-03-05 21:40:00|17.99|17.79|17.96|17.76|17.99|17.79|17.96|17.76|48
1646516700000|2022-03-05 21:45:00|17.97|17.77|17.97|17.77|17.97|17.77|17.96|17.76|11
1646517000000|2022-03-05 21:50:00|17.96|17.76|17.92|17.72|17.96|17.76|17.91|17.71|23
1646517300000|2022-03-05 21:55:00|17.93|17.73|17.88|17.68|17.93|17.73|17.87|17.67|28
1646517600000|2022-03-05 22:00:00|17.89|17.69|17.87|17.67|17.91|17.71|17.86|17.66|25
1646517900000|2022-03-05 22:05:00|17.88|17.68|17.9|17.7|17.91|17.71|17.87|17.67|29
1646518200000|2022-03-05 22:10:00|17.89|17.69|17.89|17.69|17.91|17.71|17.88|17.68|17
1646518500000|2022-03-05 22:15:00|17.9|17.7|17.9|17.7|17.92|17.72|17.9|17.7|7
1646518800000|2022-03-05 22:20:00|17.89|17.69|17.92|17.72|17.93|17.73|17.89|17.69|30
1646519100000|2022-03-05 22:25:00|17.93|17.73|17.93|17.73|17.94|17.74|17.92|17.72|7
1646519400000|2022-03-05 22:30:00|17.94|17.74|17.94|17.74|17.94|17.74|17.92|17.72|53
1646519700000|2022-03-05 22:35:00|17.95|17.75|17.92|17.72|17.95|17.75|17.92|17.72|30
1646520000000|2022-03-05 22:40:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|18
1646520300000|2022-03-05 22:45:00|17.93|17.73|17.95|17.75|17.95|17.75|17.92|17.72|5
1646520600000|2022-03-05 22:50:00|17.96|17.76|18.04|17.84|18.04|17.84|17.96|17.76|63
1646520900000|2022-03-05 22:55:00|18.05|17.85|18.07|17.87|18.07|17.87|18.04|17.84|27
1646521200000|2022-03-05 23:00:00|18.08|17.88|18.01|17.81|18.08|17.88|17.99|17.79|58
1646521500000|2022-03-05 23:05:00|18.02|17.82|18.1|17.9|18.11|17.91|18.01|17.81|95
1646521800000|2022-03-05 23:10:00|18.11|17.91|18.1|17.9|18.11|17.91|18.09|17.89|56
1646522100000|2022-03-05 23:15:00|18.09|17.89|18.08|17.88|18.1|17.9|18.05|17.85|58
1646522400000|2022-03-05 23:20:00|18.09|17.89|18.13|17.93|18.13|17.93|18.08|17.88|41
1646522700000|2022-03-05 23:25:00|18.12|17.92|18.09|17.89|18.12|17.92|18.08|17.88|70
1646523000000|2022-03-05 23:30:00|18.08|17.88|18.07|17.87|18.1|17.9|18.07|17.87|24
1646523300000|2022-03-05 23:35:00|18.06|17.86|18.07|17.87|18.07|17.87|18.06|17.86|24
1646523600000|2022-03-05 23:40:00|18.08|17.88|18.09|17.89|18.11|17.91|18.07|17.87|38
1646523900000|2022-03-05 23:45:00|18.08|17.88|18.11|17.91|18.11|17.91|18.08|17.88|64
1646524200000|2022-03-05 23:50:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|25
1646524500000|2022-03-05 23:55:00|18.13|17.93|18.13|17.93|18.14|17.94|18.11|17.91|29
1646524800000|2022-03-06 00:00:00|18.14|17.94|18.13|17.93|18.21|18.01|18.09|17.89|60
1646525100000|2022-03-06 00:05:00|18.14|17.94|18.17|17.97|18.17|17.97|18.14|17.94|62
1646525400000|2022-03-06 00:10:00|18.16|17.96|18.18|17.98|18.2|18|18.16|17.96|33
1646525700000|2022-03-06 00:15:00|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|28
1646526000000|2022-03-06 00:20:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|21
1646526300000|2022-03-06 00:25:00|18.16|17.96|18.15|17.95|18.16|17.96|18.13|17.93|86
1646526600000|2022-03-06 00:30:00|18.16|17.96|18.21|18.01|18.23|18.03|18.16|17.96|30
1646526900000|2022-03-06 00:35:00|18.22|18.02|18.22|18.02|18.22|18.02|18.21|18.01|43
1646527200000|2022-03-06 00:40:00|18.23|18.03|18.21|18.01|18.23|18.03|18.2|18|15
1646527500000|2022-03-06 00:45:00|18.22|18.02|18.22|18.02|18.24|18.04|18.22|18.02|27
1646527800000|2022-03-06 00:50:00|18.21|18.01|18.21|18.01|18.22|18.02|18.2|18|53
1646528100000|2022-03-06 00:55:00|18.2|18|18.24|18.04|18.25|18.05|18.2|18|45
1646528400000|2022-03-06 01:00:00|18.25|18.05|18.25|18.05|18.26|18.06|18.21|18.01|49
1646528700000|2022-03-06 01:05:00|18.24|18.04|18.22|18.02|18.25|18.05|18.21|18.01|23
1646529000000|2022-03-06 01:10:00|18.21|18.01|18.18|17.98|18.23|18.03|18.18|17.98|30
1646529300000|2022-03-06 01:15:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|18
1646529600000|2022-03-06 01:20:00|18.19|17.99|18.2|18|18.2|18|18.19|17.99|50
1646529900000|2022-03-06 01:25:00|18.21|18.01|18.18|17.98|18.21|18.01|18.18|17.98|26
1646530200000|2022-03-06 01:30:00|18.17|17.97|18.11|17.91|18.18|17.98|18.11|17.91|23
1646530500000|2022-03-06 01:35:00|18.1|17.9|18.07|17.87|18.1|17.9|18.06|17.86|50
1646530800000|2022-03-06 01:40:00|18.06|17.86|18.08|17.88|18.09|17.89|18.06|17.86|33
1646531100000|2022-03-06 01:45:00|18.09|17.89|18.06|17.86|18.09|17.89|18.05|17.85|46
1646531400000|2022-03-06 01:50:00|18.05|17.85|18.05|17.85|18.06|17.86|18.03|17.83|30
1646531700000|2022-03-06 01:55:00|18.06|17.86|18.04|17.84|18.06|17.86|18.04|17.84|27
1646532000000|2022-03-06 02:00:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|44
1646532300000|2022-03-06 02:05:00|18.01|17.81|18.04|17.84|18.05|17.85|18|17.8|18
1646532600000|2022-03-06 02:10:00|18.05|17.85|18.07|17.87|18.07|17.87|18.04|17.84|53
1646532900000|2022-03-06 02:15:00|18.06|17.86|18.08|17.88|18.08|17.88|18.05|17.85|39
1646533200000|2022-03-06 02:20:00|18.09|17.89|18.07|17.87|18.09|17.89|18.06|17.86|37
1646533500000|2022-03-06 02:25:00|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|92
1646533800000|2022-03-06 02:30:00|18.08|17.88|18.08|17.88|18.08|17.88|18.06|17.86|31
1646534100000|2022-03-06 02:35:00|18.07|17.87|18.06|17.86|18.08|17.88|18.05|17.85|48
1646534400000|2022-03-06 02:40:00|18.05|17.85|18.07|17.87|18.08|17.88|18.05|17.85|19
1646534700000|2022-03-06 02:45:00|18.06|17.86|18.06|17.86|18.07|17.87|18.05|17.85|57
1646535000000|2022-03-06 02:50:00|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|89
1646535300000|2022-03-06 02:55:00|18.04|17.84|18.06|17.86|18.06|17.86|18.03|17.83|25
1646535600000|2022-03-06 03:00:00|18.05|17.85|18.09|17.89|18.09|17.89|18.05|17.85|35
1646535900000|2022-03-06 03:05:00|18.08|17.88|18.08|17.88|18.09|17.89|18.08|17.88|57
1646536200000|2022-03-06 03:10:00|18.07|17.87|18.06|17.86|18.07|17.87|18.06|17.86|10
1646536500000|2022-03-06 03:15:00|18.07|17.87|18.04|17.84|18.07|17.87|18.04|17.84|50
1646536800000|2022-03-06 03:20:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|18
1646537100000|2022-03-06 03:25:00|18.01|17.81|18.03|17.83|18.05|17.85|18.01|17.81|33
1646537400000|2022-03-06 03:30:00|18.04|17.84|18|17.8|18.04|17.84|17.99|17.79|43
1646537700000|2022-03-06 03:35:00|17.99|17.79|17.91|17.71|18|17.8|17.91|17.71|107
1646538000000|2022-03-06 03:40:00|17.9|17.7|17.93|17.73|17.94|17.74|17.88|17.68|62
1646538300000|2022-03-06 03:45:00|17.94|17.74|17.96|17.76|17.97|17.77|17.93|17.73|45
1646538600000|2022-03-06 03:50:00|17.95|17.75|17.95|17.75|17.97|17.77|17.95|17.75|57
1646538900000|2022-03-06 03:55:00|17.94|17.74|17.89|17.69|17.95|17.75|17.87|17.67|52
1646539200000|2022-03-06 04:00:00|17.88|17.68|17.71|17.51|17.93|17.73|17.63|17.43|155
1646539500000|2022-03-06 04:05:00|17.7|17.5|17.76|17.56|17.79|17.59|17.69|17.49|93
1646539800000|2022-03-06 04:10:00|17.75|17.55|17.77|17.57|17.79|17.59|17.74|17.54|67
1646540100000|2022-03-06 04:15:00|17.76|17.56|17.73|17.53|17.77|17.57|17.73|17.53|52
1646540400000|2022-03-06 04:20:00|17.74|17.54|17.77|17.57|17.78|17.58|17.73|17.53|48
1646540700000|2022-03-06 04:25:00|17.78|17.58|17.79|17.59|17.81|17.61|17.78|17.58|26
1646541000000|2022-03-06 04:30:00|17.78|17.58|17.83|17.63|17.83|17.63|17.78|17.58|16
1646541300000|2022-03-06 04:35:00|17.82|17.62|17.86|17.66|17.87|17.67|17.82|17.62|45
1646541600000|2022-03-06 04:40:00|17.87|17.67|17.91|17.71|17.95|17.75|17.86|17.66|83
1646541900000|2022-03-06 04:45:00|17.9|17.7|17.93|17.73|17.94|17.74|17.9|17.7|90
1646542200000|2022-03-06 04:50:00|17.94|17.74|17.88|17.68|17.94|17.74|17.88|17.68|47
1646542500000|2022-03-06 04:55:00|17.87|17.67|17.89|17.69|17.89|17.69|17.87|17.67|13
1646542800000|2022-03-06 05:00:00|17.9|17.7|17.94|17.74|17.95|17.75|17.88|17.68|41
1646543100000|2022-03-06 05:05:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|51
1646543400000|2022-03-06 05:10:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|31
1646543700000|2022-03-06 05:15:00|17.89|17.69|17.9|17.7|17.91|17.71|17.88|17.68|38
1646544000000|2022-03-06 05:20:00|17.89|17.69|17.88|17.68|17.9|17.7|17.88|17.68|36
1646544300000|2022-03-06 05:25:00|17.89|17.69|17.87|17.67|17.9|17.7|17.86|17.66|43
1646544600000|2022-03-06 05:30:00|17.88|17.68|17.86|17.66|17.88|17.68|17.86|17.66|23
1646544900000|2022-03-06 05:35:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|13
1646545200000|2022-03-06 05:40:00|17.84|17.64|17.84|17.64|17.85|17.65|17.84|17.64|3
1646545500000|2022-03-06 05:45:00|17.85|17.65|17.86|17.66|17.87|17.67|17.84|17.64|34
1646545800000|2022-03-06 05:50:00|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|48
1646546100000|2022-03-06 05:55:00|17.87|17.67|17.88|17.68|17.9|17.7|17.86|17.66|50
1646546400000|2022-03-06 06:00:00|17.89|17.69|17.89|17.69|17.89|17.69|17.88|17.68|93
1646546700000|2022-03-06 06:05:00|17.88|17.68|17.9|17.7|17.91|17.71|17.87|17.67|53
1646547000000|2022-03-06 06:10:00|17.91|17.71|17.9|17.7|17.93|17.73|17.9|17.7|28
1646547300000|2022-03-06 06:15:00|17.89|17.69|17.9|17.7|17.9|17.7|17.89|17.69|48
1646547600000|2022-03-06 06:20:00|17.91|17.71|17.94|17.74|17.95|17.75|17.9|17.7|36
1646547900000|2022-03-06 06:25:00|17.95|17.75|17.92|17.72|17.95|17.75|17.92|17.72|32
1646548200000|2022-03-06 06:30:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|41
1646548500000|2022-03-06 06:35:00|17.88|17.68|17.87|17.67|17.89|17.69|17.82|17.62|28
1646548800000|2022-03-06 06:40:00|17.88|17.68|17.86|17.66|17.89|17.69|17.84|17.64|25
1646549100000|2022-03-06 06:45:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|19
1646549400000|2022-03-06 06:50:00|17.86|17.66|17.87|17.67|17.87|17.67|17.86|17.66|10
1646549700000|2022-03-06 06:55:00|17.86|17.66|17.88|17.68|17.88|17.68|17.86|17.66|15
1646550000000|2022-03-06 07:00:00|17.87|17.67|17.83|17.63|17.88|17.68|17.83|17.63|75
1646550300000|2022-03-06 07:05:00|17.84|17.64|17.8|17.6|17.84|17.64|17.8|17.6|77
1646550600000|2022-03-06 07:10:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|13
1646550900000|2022-03-06 07:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.74|17.54|28
1646551200000|2022-03-06 07:20:00|17.78|17.58|17.81|17.61|17.83|17.63|17.78|17.58|22
1646551500000|2022-03-06 07:25:00|17.82|17.62|17.83|17.63|17.85|17.65|17.82|17.62|30
1646551800000|2022-03-06 07:30:00|17.84|17.64|17.84|17.64|17.86|17.66|17.84|17.64|23
1646552100000|2022-03-06 07:35:00|17.83|17.63|17.85|17.65|17.86|17.66|17.83|17.63|27
1646552400000|2022-03-06 07:40:00|17.86|17.66|17.85|17.65|17.86|17.66|17.83|17.63|32
1646552700000|2022-03-06 07:45:00|17.86|17.66|17.86|17.66|17.87|17.67|17.85|17.65|17
1646553000000|2022-03-06 07:50:00|17.85|17.65|17.84|17.64|17.87|17.67|17.82|17.62|14
1646553300000|2022-03-06 07:55:00|17.85|17.65|17.86|17.66|17.87|17.67|17.85|17.65|22
1646553600000|2022-03-06 08:00:00|17.85|17.65|17.84|17.64|17.85|17.65|17.83|17.63|44
1646553900000|2022-03-06 08:05:00|17.85|17.65|17.8|17.6|17.85|17.65|17.8|17.6|44
1646554200000|2022-03-06 08:10:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|13
1646554500000|2022-03-06 08:15:00|17.84|17.64|17.83|17.63|17.84|17.64|17.81|17.61|36
1646554800000|2022-03-06 08:20:00|17.84|17.64|17.82|17.62|17.86|17.66|17.81|17.61|31
1646555100000|2022-03-06 08:25:00|17.83|17.63|17.86|17.66|17.87|17.67|17.83|17.63|12
1646555400000|2022-03-06 08:30:00|17.85|17.65|17.83|17.63|17.87|17.67|17.81|17.61|75
1646555700000|2022-03-06 08:35:00|17.84|17.64|17.82|17.62|17.84|17.64|17.81|17.61|49
1646556000000|2022-03-06 08:40:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|41
1646556300000|2022-03-06 08:45:00|17.82|17.62|17.8|17.6|17.83|17.63|17.79|17.59|39
1646556600000|2022-03-06 08:50:00|17.81|17.61|17.8|17.6|17.81|17.61|17.78|17.58|16
1646556900000|2022-03-06 08:55:00|17.81|17.61|17.79|17.59|17.81|17.61|17.79|17.59|45
1646557200000|2022-03-06 09:00:00|17.78|17.58|17.71|17.51|17.81|17.61|17.7|17.5|68
1646557500000|2022-03-06 09:05:00|17.72|17.52|17.8|17.6|17.81|17.61|17.72|17.52|41
1646557800000|2022-03-06 09:10:00|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|34
1646558100000|2022-03-06 09:15:00|17.79|17.59|17.71|17.51|17.8|17.6|17.7|17.5|43
1646558400000|2022-03-06 09:20:00|17.7|17.5|17.71|17.51|17.74|17.54|17.7|17.5|88
1646558700000|2022-03-06 09:25:00|17.72|17.52|17.78|17.58|17.8|17.6|17.68|17.48|85
1646559000000|2022-03-06 09:30:00|17.77|17.57|17.81|17.61|17.81|17.61|17.75|17.55|41
1646559300000|2022-03-06 09:35:00|17.8|17.6|17.78|17.58|17.81|17.61|17.77|17.57|35
1646559600000|2022-03-06 09:40:00|17.79|17.59|17.81|17.61|17.82|17.62|17.78|17.58|21
1646559900000|2022-03-06 09:45:00|17.8|17.6|17.82|17.62|17.82|17.62|17.79|17.59|49
1646560200000|2022-03-06 09:50:00|17.83|17.63|17.73|17.53|17.83|17.63|17.72|17.52|63
1646560500000|2022-03-06 09:55:00|17.74|17.54|17.68|17.48|17.76|17.56|17.68|17.48|57
1646560800000|2022-03-06 10:00:00|17.69|17.49|17.6|17.4|17.7|17.5|17.55|17.35|217
1646561100000|2022-03-06 10:05:00|17.59|17.39|17.58|17.38|17.63|17.43|17.55|17.35|120
1646561400000|2022-03-06 10:10:00|17.57|17.37|17.62|17.42|17.64|17.44|17.55|17.35|100
1646561700000|2022-03-06 10:15:00|17.6|17.4|17.59|17.39|17.66|17.46|17.58|17.38|50
1646562000000|2022-03-06 10:20:00|17.58|17.38|17.57|17.37|17.61|17.41|17.54|17.34|66
1646562300000|2022-03-06 10:25:00|17.58|17.38|17.63|17.43|17.64|17.44|17.57|17.37|44
1646562600000|2022-03-06 10:30:00|17.62|17.42|17.61|17.41|17.65|17.45|17.6|17.4|40
1646562900000|2022-03-06 10:35:00|17.62|17.42|17.63|17.43|17.65|17.45|17.61|17.41|58
1646563200000|2022-03-06 10:40:00|17.62|17.42|17.65|17.45|17.66|17.46|17.61|17.41|34
1646563500000|2022-03-06 10:45:00|17.64|17.44|17.59|17.39|17.67|17.47|17.57|17.37|52
1646563800000|2022-03-06 10:50:00|17.6|17.4|17.61|17.41|17.62|17.42|17.56|17.36|38
1646564100000|2022-03-06 10:55:00|17.6|17.4|17.58|17.38|17.61|17.41|17.58|17.38|27
1646564400000|2022-03-06 11:00:00|17.57|17.37|17.54|17.34|17.59|17.39|17.53|17.33|56
1646564700000|2022-03-06 11:05:00|17.53|17.33|17.57|17.37|17.58|17.38|17.51|17.31|49
1646565000000|2022-03-06 11:10:00|17.56|17.36|17.53|17.33|17.57|17.37|17.52|17.32|68
1646565300000|2022-03-06 11:15:00|17.54|17.34|17.54|17.34|17.57|17.37|17.53|17.33|41
1646565600000|2022-03-06 11:20:00|17.53|17.33|17.54|17.34|17.55|17.35|17.52|17.32|62
1646565900000|2022-03-06 11:25:00|17.53|17.33|17.59|17.39|17.6|17.4|17.52|17.32|55
1646566200000|2022-03-06 11:30:00|17.6|17.4|17.64|17.44|17.67|17.47|17.59|17.39|61
1646566500000|2022-03-06 11:35:00|17.63|17.43|17.64|17.44|17.65|17.45|17.61|17.41|58
1646566800000|2022-03-06 11:40:00|17.63|17.43|17.61|17.41|17.64|17.44|17.6|17.4|51
1646567100000|2022-03-06 11:45:00|17.6|17.4|17.69|17.49|17.69|17.49|17.6|17.4|52
1646567400000|2022-03-06 11:50:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|30
1646567700000|2022-03-06 11:55:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|41
1646568000000|2022-03-06 12:00:00|17.7|17.5|17.82|17.62|17.85|17.65|17.7|17.5|89
1646568300000|2022-03-06 12:05:00|17.81|17.61|17.78|17.58|17.82|17.62|17.76|17.56|56
1646568600000|2022-03-06 12:10:00|17.79|17.59|17.73|17.53|17.79|17.59|17.73|17.53|33
1646568900000|2022-03-06 12:15:00|17.74|17.54|17.75|17.55|17.76|17.56|17.7|17.5|46
1646569200000|2022-03-06 12:20:00|17.74|17.54|17.8|17.6|17.83|17.63|17.74|17.54|69
1646569500000|2022-03-06 12:25:00|17.81|17.61|17.85|17.65|17.88|17.68|17.8|17.6|49
1646569800000|2022-03-06 12:30:00|17.86|17.66|17.9|17.7|17.93|17.73|17.85|17.65|83
1646570100000|2022-03-06 12:35:00|17.91|17.71|17.83|17.63|17.91|17.71|17.83|17.63|39
1646570400000|2022-03-06 12:40:00|17.82|17.62|17.84|17.64|17.84|17.64|17.8|17.6|55
1646570700000|2022-03-06 12:45:00|17.83|17.63|17.86|17.66|17.86|17.66|17.8|17.6|40
1646571000000|2022-03-06 12:50:00|17.87|17.67|17.87|17.67|17.88|17.68|17.84|17.64|37
1646571300000|2022-03-06 12:55:00|17.88|17.68|17.84|17.64|17.88|17.68|17.84|17.64|25
1646571600000|2022-03-06 13:00:00|17.83|17.63|17.89|17.69|17.91|17.71|17.83|17.63|57
1646571900000|2022-03-06 13:05:00|17.88|17.68|17.91|17.71|17.92|17.72|17.88|17.68|52
1646572200000|2022-03-06 13:10:00|17.92|17.72|17.94|17.74|17.96|17.76|17.9|17.7|49
1646572500000|2022-03-06 13:15:00|17.95|17.75|18|17.8|18.06|17.86|17.94|17.74|88
1646572800000|2022-03-06 13:20:00|18.01|17.81|18|17.8|18.01|17.81|17.96|17.76|58
1646573100000|2022-03-06 13:25:00|17.99|17.79|17.96|17.76|17.99|17.79|17.94|17.74|38
1646573400000|2022-03-06 13:30:00|17.97|17.77|18|17.8|18.03|17.83|17.96|17.76|36
1646573700000|2022-03-06 13:35:00|18.01|17.81|18.04|17.84|18.04|17.84|18|17.8|56
1646574000000|2022-03-06 13:40:00|18.03|17.83|18.05|17.85|18.05|17.85|18.02|17.82|33
1646574300000|2022-03-06 13:45:00|18.06|17.86|18.05|17.85|18.06|17.86|18.01|17.81|38
1646574600000|2022-03-06 13:50:00|18.04|17.84|18.05|17.85|18.05|17.85|18.03|17.83|64
1646574900000|2022-03-06 13:55:00|18.04|17.84|18|17.8|18.05|17.85|17.99|17.79|39
1646575200000|2022-03-06 14:00:00|18.01|17.81|17.97|17.77|18.02|17.82|17.97|17.77|27
1646575500000|2022-03-06 14:05:00|17.98|17.78|17.92|17.72|17.98|17.78|17.9|17.7|37
1646575800000|2022-03-06 14:10:00|17.93|17.73|17.95|17.75|17.97|17.77|17.92|17.72|37
1646576100000|2022-03-06 14:15:00|17.94|17.74|17.98|17.78|17.99|17.79|17.94|17.74|31
1646576400000|2022-03-06 14:20:00|17.97|17.77|17.89|17.69|17.98|17.78|17.89|17.69|53
1646576700000|2022-03-06 14:25:00|17.9|17.7|17.9|17.7|17.91|17.71|17.88|17.68|35
1646577000000|2022-03-06 14:30:00|17.89|17.69|17.92|17.72|17.95|17.75|17.86|17.66|38
1646577300000|2022-03-06 14:35:00|17.93|17.73|17.9|17.7|17.93|17.73|17.88|17.68|54
1646577600000|2022-03-06 14:40:00|17.91|17.71|17.89|17.69|17.91|17.71|17.87|17.67|77
1646577900000|2022-03-06 14:45:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|43
1646578200000|2022-03-06 14:50:00|17.89|17.69|17.86|17.66|17.92|17.72|17.86|17.66|64
1646578500000|2022-03-06 14:55:00|17.85|17.65|17.83|17.63|17.86|17.66|17.82|17.62|39
1646578800000|2022-03-06 15:00:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|27
1646579100000|2022-03-06 15:05:00|17.82|17.62|17.73|17.53|17.82|17.62|17.72|17.52|49
1646579400000|2022-03-06 15:10:00|17.74|17.54|17.73|17.53|17.76|17.56|17.73|17.53|30
1646579700000|2022-03-06 15:15:00|17.74|17.54|17.67|17.47|17.77|17.57|17.67|17.47|74
1646580000000|2022-03-06 15:20:00|17.68|17.48|17.68|17.48|17.71|17.51|17.66|17.46|33
1646580300000|2022-03-06 15:25:00|17.69|17.49|17.67|17.47|17.7|17.5|17.67|17.47|31
1646580600000|2022-03-06 15:30:00|17.68|17.48|17.61|17.41|17.69|17.49|17.59|17.39|36
1646580900000|2022-03-06 15:35:00|17.62|17.42|17.67|17.47|17.69|17.49|17.62|17.42|60
1646581200000|2022-03-06 15:40:00|17.66|17.46|17.66|17.46|17.68|17.48|17.64|17.44|97
1646581500000|2022-03-06 15:45:00|17.67|17.47|17.64|17.44|17.68|17.48|17.63|17.43|62
1646581800000|2022-03-06 15:50:00|17.63|17.43|17.63|17.43|17.65|17.45|17.63|17.43|41
1646582100000|2022-03-06 15:55:00|17.64|17.44|17.64|17.44|17.65|17.45|17.62|17.42|55
1646582400000|2022-03-06 16:00:00|17.63|17.43|17.71|17.51|17.73|17.53|17.61|17.41|105
1646582700000|2022-03-06 16:05:00|17.7|17.5|17.65|17.45|17.7|17.5|17.57|17.37|71
1646583000000|2022-03-06 16:10:00|17.66|17.46|17.73|17.53|17.75|17.55|17.65|17.45|124
1646583300000|2022-03-06 16:15:00|17.74|17.54|17.78|17.58|17.8|17.6|17.72|17.52|59
1646583600000|2022-03-06 16:20:00|17.79|17.59|17.77|17.57|17.79|17.59|17.73|17.53|59
1646583900000|2022-03-06 16:25:00|17.76|17.56|17.79|17.59|17.79|17.59|17.76|17.56|44
1646584200000|2022-03-06 16:30:00|17.8|17.6|17.75|17.55|17.81|17.61|17.74|17.54|44
1646584500000|2022-03-06 16:35:00|17.74|17.54|17.73|17.53|17.75|17.55|17.73|17.53|60
1646584800000|2022-03-06 16:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|24
1646585100000|2022-03-06 16:45:00|17.72|17.52|17.72|17.52|17.73|17.53|17.7|17.5|23
1646585400000|2022-03-06 16:50:00|17.73|17.53|17.73|17.53|17.73|17.53|17.71|17.51|15
1646585700000|2022-03-06 16:55:00|17.72|17.52|17.74|17.54|17.76|17.56|17.72|17.52|23
1646586000000|2022-03-06 17:00:00|17.75|17.55|17.67|17.47|17.78|17.58|17.67|17.47|53
1646586300000|2022-03-06 17:05:00|17.68|17.48|17.65|17.45|17.68|17.48|17.63|17.43|52
1646586600000|2022-03-06 17:10:00|17.64|17.44|17.61|17.41|17.64|17.44|17.61|17.41|40
1646586900000|2022-03-06 17:15:00|17.62|17.42|17.63|17.43|17.66|17.46|17.61|17.41|24
1646587200000|2022-03-06 17:20:00|17.62|17.42|17.63|17.43|17.65|17.45|17.62|17.42|18
1646587500000|2022-03-06 17:25:00|17.64|17.44|17.62|17.42|17.64|17.44|17.61|17.41|27
1646587800000|2022-03-06 17:30:00|17.63|17.43|17.6|17.4|17.64|17.44|17.59|17.39|14
1646588100000|2022-03-06 17:35:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|37
1646588400000|2022-03-06 17:40:00|17.6|17.4|17.63|17.43|17.63|17.43|17.59|17.39|24
1646588700000|2022-03-06 17:45:00|17.62|17.42|17.58|17.38|17.62|17.42|17.57|17.37|27
1646589000000|2022-03-06 17:50:00|17.59|17.39|17.61|17.41|17.62|17.42|17.59|17.39|15
1646589300000|2022-03-06 17:55:00|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|22
1646589600000|2022-03-06 18:00:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|28
1646589900000|2022-03-06 18:05:00|17.62|17.42|17.7|17.5|17.7|17.5|17.61|17.41|35
1646590200000|2022-03-06 18:10:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|26
1646590500000|2022-03-06 18:15:00|17.69|17.49|17.69|17.49|17.69|17.49|17.64|17.44|35
1646590800000|2022-03-06 18:20:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|31
1646591100000|2022-03-06 18:25:00|17.67|17.47|17.67|17.47|17.67|17.47|17.66|17.46|9
1646591400000|2022-03-06 18:30:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|4
1646591700000|2022-03-06 18:35:00|17.64|17.44|17.59|17.39|17.65|17.45|17.58|17.38|36
1646592000000|2022-03-06 18:40:00|17.58|17.38|17.53|17.33|17.58|17.38|17.52|17.32|52
1646592300000|2022-03-06 18:45:00|17.52|17.32|17.53|17.33|17.55|17.35|17.51|17.31|52
1646592600000|2022-03-06 18:50:00|17.54|17.34|17.53|17.33|17.55|17.35|17.52|17.32|32
1646592900000|2022-03-06 18:55:00|17.54|17.34|17.55|17.35|17.56|17.36|17.54|17.34|16
1646593200000|2022-03-06 19:00:00|17.56|17.36|17.55|17.35|17.56|17.36|17.52|17.32|32
1646593500000|2022-03-06 19:05:00|17.54|17.34|17.53|17.33|17.55|17.35|17.52|17.32|24
1646593800000|2022-03-06 19:10:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|16
1646594100000|2022-03-06 19:15:00|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|19
1646594400000|2022-03-06 19:20:00|17.53|17.33|17.56|17.36|17.56|17.36|17.53|17.33|22
1646594700000|2022-03-06 19:25:00|17.57|17.37|17.56|17.36|17.58|17.38|17.55|17.35|10
1646595000000|2022-03-06 19:30:00|17.57|17.37|17.56|17.36|17.59|17.39|17.56|17.36|20
1646595300000|2022-03-06 19:35:00|17.55|17.35|17.56|17.36|17.57|17.37|17.52|17.32|46
1646595600000|2022-03-06 19:40:00|17.55|17.35|17.47|17.27|17.55|17.35|17.47|17.27|27
1646595900000|2022-03-06 19:45:00|17.48|17.28|17.46|17.26|17.52|17.32|17.41|17.21|95
1646596200000|2022-03-06 19:50:00|17.45|17.25|17.46|17.26|17.47|17.27|17.43|17.23|36
1646596500000|2022-03-06 19:55:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|27
1646596800000|2022-03-06 20:00:00|17.46|17.26|17.46|17.26|17.48|17.28|17.42|17.22|45
1646597100000|2022-03-06 20:05:00|17.47|17.27|17.48|17.28|17.48|17.28|17.45|17.25|36
1646597400000|2022-03-06 20:10:00|17.47|17.27|17.44|17.24|17.49|17.29|17.44|17.24|28
1646597700000|2022-03-06 20:15:00|17.45|17.25|17.41|17.21|17.45|17.25|17.4|17.2|53
1646598000000|2022-03-06 20:20:00|17.42|17.22|17.42|17.22|17.44|17.24|17.4|17.2|49
1646598300000|2022-03-06 20:25:00|17.43|17.23|17.57|17.17|17.6|17.24|17.42|17.14|40
1646598600000|2022-03-06 20:30:00|17.58|17.18|17.61|17.21|17.61|17.21|17.57|17.17|40
1646598900000|2022-03-06 20:35:00|17.62|17.22|17.6|17.2|17.63|17.23|17.6|17.2|55
1646599200000|2022-03-06 20:40:00|17.59|17.19|17.61|17.21|17.62|17.22|17.59|17.19|29
1646599500000|2022-03-06 20:45:00|17.62|17.22|17.65|17.25|17.66|17.26|17.61|17.21|36
1646599800000|2022-03-06 20:50:00|17.64|17.24|17.63|17.23|17.65|17.25|17.61|17.21|42
1646600100000|2022-03-06 20:55:00|17.64|17.24|17.63|17.23|17.64|17.24|17.62|17.22|12
1646600400000|2022-03-06 21:00:00|17.62|17.22|17.63|17.23|17.64|17.24|17.61|17.21|20
1646600700000|2022-03-06 21:05:00|17.64|17.24|17.78|17.38|17.79|17.39|17.64|17.24|85
1646601000000|2022-03-06 21:10:00|17.79|17.39|17.74|17.34|17.8|17.4|17.7|17.3|149
1646601300000|2022-03-06 21:15:00|17.75|17.35|17.7|17.3|17.75|17.35|17.7|17.3|10
1646601600000|2022-03-06 21:20:00|17.69|17.29|17.69|17.29|17.7|17.3|17.68|17.28|37
1646601900000|2022-03-06 21:25:00|17.7|17.3|17.76|17.36|17.76|17.36|17.69|17.29|87
1646602200000|2022-03-06 21:30:00|17.77|17.37|17.77|17.37|17.77|17.37|17.75|17.35|23
1646602500000|2022-03-06 21:35:00|17.78|17.38|17.78|17.38|17.81|17.41|17.77|17.37|31
1646602800000|2022-03-06 21:40:00|17.77|17.37|17.77|17.37|17.78|17.38|17.75|17.35|33
1646603100000|2022-03-06 21:45:00|17.77|17.37|17.76|17.36|17.77|17.37|17.73|17.33|44
1646603400000|2022-03-06 21:50:00|17.75|17.35|17.78|17.38|17.78|17.38|17.75|17.35|32
1646603700000|2022-03-06 21:55:00|17.79|17.39|17.8|17.4|17.81|17.41|17.77|17.37|52
1646604000000|2022-03-06 22:00:00|17.81|17.41|17.76|17.56|17.81|17.59|17.7|17.39|46
1646604300000|2022-03-06 22:05:00|17.75|17.55|17.75|17.55|17.78|17.58|17.75|17.55|49
1646604600000|2022-03-06 22:10:00|17.76|17.56|17.78|17.58|17.81|17.61|17.75|17.55|53
1646604900000|2022-03-06 22:15:00|17.77|17.57|17.82|17.62|17.84|17.64|17.77|17.57|32
1646605200000|2022-03-06 22:20:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|12
1646605500000|2022-03-06 22:25:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|58
1646605800000|2022-03-06 22:30:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|2
1646606100000|2022-03-06 22:35:00|17.81|17.61|17.82|17.62|17.82|17.62|17.81|17.61|48
1646606400000|2022-03-06 22:40:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|9
1646606700000|2022-03-06 22:45:00|17.82|17.62|17.8|17.6|17.82|17.62|17.8|17.6|21
1646607000000|2022-03-06 22:50:00|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|37
1646607300000|2022-03-06 22:55:00|17.78|17.58|17.76|17.56|17.79|17.59|17.75|17.55|37
1646607600000|2022-03-06 23:00:00|17.75|17.55|17.68|17.48|17.79|17.59|17.68|17.48|36
1646607900000|2022-03-06 23:05:00|17.69|17.49|17.71|17.51|17.72|17.52|17.68|17.48|39
1646608200000|2022-03-06 23:10:00|17.7|17.5|17.61|17.41|17.7|17.5|17.58|17.38|38
1646608500000|2022-03-06 23:15:00|17.6|17.4|17.54|17.34|17.63|17.43|17.5|17.3|77
1646608800000|2022-03-06 23:20:00|17.55|17.35|17.43|17.23|17.56|17.36|17.4|17.2|101
1646609100000|2022-03-06 23:25:00|17.42|17.22|17.36|17.16|17.46|17.26|17.33|17.13|85
1646609400000|2022-03-06 23:30:00|17.35|17.15|17.42|17.22|17.44|17.24|17.34|17.14|78
1646609700000|2022-03-06 23:35:00|17.41|17.21|17.42|17.22|17.43|17.23|17.38|17.18|56
1646610000000|2022-03-06 23:40:00|17.41|17.21|17.39|17.19|17.43|17.23|17.37|17.17|45
1646610300000|2022-03-06 23:45:00|17.38|17.18|17.39|17.19|17.4|17.2|17.35|17.15|56
1646610600000|2022-03-06 23:50:00|17.4|17.2|17.39|17.19|17.42|17.22|17.38|17.18|30
1646610900000|2022-03-06 23:55:00|17.38|17.18|17.39|17.19|17.4|17.2|17.35|17.15|34
1646611200000|2022-03-07 00:00:00|17.38|17.18|17.32|17.12|17.42|17.22|17.29|17.09|85
1646611500000|2022-03-07 00:05:00|17.33|17.13|17.3|17.1|17.35|17.15|17.26|17.06|58
1646611800000|2022-03-07 00:10:00|17.29|17.09|17.33|17.13|17.36|17.16|17.28|17.08|49
1646612100000|2022-03-07 00:15:00|17.32|17.12|17.26|17.06|17.32|17.12|17.25|17.05|33
1646612400000|2022-03-07 00:20:00|17.27|17.07|17.27|17.07|17.27|17.07|17.13|16.93|120
1646612700000|2022-03-07 00:25:00|17.28|17.08|17.27|17.07|17.28|17.08|17.24|17.04|68
1646613000000|2022-03-07 00:30:00|17.26|17.06|17.28|17.08|17.33|17.13|17.26|17.06|57
1646613300000|2022-03-07 00:35:00|17.27|17.07|17.29|17.09|17.31|17.11|17.27|17.07|31
1646613600000|2022-03-07 00:40:00|17.3|17.1|17.24|17.04|17.31|17.11|17.24|17.04|29
1646613900000|2022-03-07 00:45:00|17.25|17.05|17.23|17.03|17.25|17.05|17.21|17.01|39
1646614200000|2022-03-07 00:50:00|17.22|17.02|17.25|17.05|17.26|17.06|17.2|17|44
1646614500000|2022-03-07 00:55:00|17.24|17.04|17.26|17.06|17.28|17.08|17.23|17.03|27
1646614800000|2022-03-07 01:00:00|17.25|17.05|17.26|17.06|17.28|17.08|17.25|17.05|20
1646615100000|2022-03-07 01:05:00|17.25|17.05|17.26|17.06|17.26|17.06|17.22|17.02|32
1646615400000|2022-03-07 01:10:00|17.25|17.05|17.26|17.06|17.27|17.07|17.24|17.04|20
1646615700000|2022-03-07 01:15:00|17.25|17.05|17.27|17.07|17.27|17.07|17.24|17.04|23
1646616000000|2022-03-07 01:20:00|17.26|17.06|17.31|17.11|17.31|17.11|17.26|17.06|8
1646616300000|2022-03-07 01:25:00|17.3|17.1|17.29|17.09|17.31|17.11|17.27|17.07|42
1646616600000|2022-03-07 01:30:00|17.28|17.08|17.35|17.15|17.35|17.15|17.26|17.06|32
1646616900000|2022-03-07 01:35:00|17.34|17.14|17.35|17.15|17.35|17.15|17.33|17.13|32
1646617200000|2022-03-07 01:40:00|17.34|17.14|17.33|17.13|17.35|17.15|17.33|17.13|24
1646617500000|2022-03-07 01:45:00|17.34|17.14|17.31|17.11|17.34|17.14|17.3|17.1|10
1646617800000|2022-03-07 01:50:00|17.3|17.1|17.26|17.06|17.31|17.11|17.26|17.06|17
1646618100000|2022-03-07 01:55:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|37
1646618400000|2022-03-07 02:00:00|17.26|17.06|17.26|17.06|17.28|17.08|17.25|17.05|45
1646618700000|2022-03-07 02:05:00|17.27|17.07|17.25|17.05|17.27|17.07|17.25|17.05|11
1646619000000|2022-03-07 02:10:00|17.26|17.06|17.27|17.07|17.27|17.07|17.25|17.05|18
1646619300000|2022-03-07 02:15:00|17.26|17.06|17.31|17.11|17.32|17.12|17.26|17.06|32
1646619600000|2022-03-07 02:20:00|17.32|17.12|17.15|16.95|17.32|17.12|17.15|16.95|42
1646619900000|2022-03-07 02:25:00|17.16|16.96|17.13|16.93|17.2|17|17.12|16.92|60
1646620200000|2022-03-07 02:30:00|17.12|16.92|17.19|16.99|17.19|16.99|17.11|16.91|42
1646620500000|2022-03-07 02:35:00|17.18|16.98|17.16|16.96|17.2|17|17.16|16.96|37
1646620800000|2022-03-07 02:40:00|17.15|16.95|17.15|16.95|17.18|16.98|17.13|16.93|31
1646621100000|2022-03-07 02:45:00|17.16|16.96|17.1|16.9|17.19|16.99|17.08|16.88|77
1646621400000|2022-03-07 02:50:00|17.11|16.91|17.07|16.87|17.11|16.91|17.05|16.85|97
1646621700000|2022-03-07 02:55:00|17.08|16.88|17.13|16.93|17.13|16.93|17.06|16.86|66
1646622000000|2022-03-07 03:00:00|17.12|16.92|17.12|16.92|17.14|16.94|17.06|16.86|47
1646622300000|2022-03-07 03:05:00|17.11|16.91|17.05|16.85|17.11|16.91|17.04|16.84|31
1646622600000|2022-03-07 03:10:00|17.04|16.84|17.02|16.82|17.05|16.85|17.01|16.81|37
1646622900000|2022-03-07 03:15:00|17.01|16.81|17.02|16.82|17.06|16.86|17.01|16.81|46
1646623200000|2022-03-07 03:20:00|17.01|16.81|17.07|16.87|17.08|16.88|17.01|16.81|49
1646623500000|2022-03-07 03:25:00|17.06|16.86|17.07|16.87|17.09|16.89|17.05|16.85|22
1646623800000|2022-03-07 03:30:00|17.08|16.88|17.07|16.87|17.08|16.88|17.06|16.86|44
1646624100000|2022-03-07 03:35:00|17.08|16.88|17.1|16.9|17.1|16.9|17.07|16.87|25
1646624400000|2022-03-07 03:40:00|17.11|16.91|17.07|16.87|17.11|16.91|17.07|16.87|19
1646624700000|2022-03-07 03:45:00|17.08|16.88|17.09|16.89|17.11|16.91|17.07|16.87|32
1646625000000|2022-03-07 03:50:00|17.08|16.88|17.08|16.88|17.09|16.89|17.07|16.87|23
1646625300000|2022-03-07 03:55:00|17.09|16.89|17.06|16.86|17.1|16.9|17.06|16.86|20
1646625600000|2022-03-07 04:00:00|17.07|16.87|17.06|16.86|17.1|16.9|17.06|16.86|42
1646625900000|2022-03-07 04:05:00|17.05|16.85|17.04|16.84|17.06|16.86|17.04|16.84|30
1646626200000|2022-03-07 04:10:00|17.05|16.85|17.06|16.86|17.07|16.87|17.04|16.84|50
1646626500000|2022-03-07 04:15:00|17.07|16.87|17.1|16.9|17.11|16.91|17.07|16.87|16
1646626800000|2022-03-07 04:20:00|17.09|16.89|17.09|16.89|17.1|16.9|17.08|16.88|21
1646627100000|2022-03-07 04:25:00|17.08|16.88|17.1|16.9|17.11|16.91|17.08|16.88|21
1646627400000|2022-03-07 04:30:00|17.11|16.91|17.12|16.92|17.13|16.93|17.09|16.89|36
1646627700000|2022-03-07 04:35:00|17.11|16.91|17.1|16.9|17.13|16.93|17.1|16.9|24
1646628000000|2022-03-07 04:40:00|17.09|16.89|17.11|16.91|17.11|16.91|17.08|16.88|17
1646628300000|2022-03-07 04:45:00|17.1|16.9|17.1|16.9|17.11|16.91|17.1|16.9|9
1646628600000|2022-03-07 04:50:00|17.11|16.91|17.1|16.9|17.12|16.92|17.1|16.9|20
1646628900000|2022-03-07 04:55:00|17.09|16.89|17.1|16.9|17.11|16.91|17.07|16.87|24
1646629200000|2022-03-07 05:00:00|17.11|16.91|17.09|16.89|17.12|16.92|17.08|16.88|23
1646629500000|2022-03-07 05:05:00|17.08|16.88|17.08|16.88|17.09|16.89|17.07|16.87|9
1646629800000|2022-03-07 05:10:00|17.09|16.89|17.11|16.91|17.12|16.92|17.08|16.88|43
1646630100000|2022-03-07 05:15:00|17.12|16.92|17.18|16.98|17.19|16.99|17.11|16.91|45
1646630400000|2022-03-07 05:20:00|17.19|16.99|17.18|16.98|17.25|17.05|17.18|16.98|32
1646630700000|2022-03-07 05:25:00|17.17|16.97|17.16|16.96|17.2|17|17.16|16.96|27
1646631000000|2022-03-07 05:30:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|21
1646631300000|2022-03-07 05:35:00|17.18|16.98|17.2|17|17.21|17.01|17.17|16.97|19
1646631600000|2022-03-07 05:40:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1646631900000|2022-03-07 05:45:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|12
1646632200000|2022-03-07 05:50:00|17.19|16.99|17.2|17|17.23|17.03|17.19|16.99|22
1646632500000|2022-03-07 05:55:00|17.21|17.01|17.19|16.99|17.22|17.02|17.18|16.98|39
1646632800000|2022-03-07 06:00:00|17.18|16.98|17.19|16.99|17.19|16.99|17.18|16.98|12
1646633100000|2022-03-07 06:05:00|17.2|17|17.22|17.02|17.22|17.02|17.19|16.99|7
1646633400000|2022-03-07 06:10:00|17.23|17.03|17.17|16.97|17.24|17.04|17.14|16.94|47
1646633700000|2022-03-07 06:15:00|17.18|16.98|17.49|17.29|17.51|17.31|17.16|16.96|139
1646634000000|2022-03-07 06:20:00|17.5|17.3|17.5|17.3|17.53|17.33|17.45|17.25|96
1646634300000|2022-03-07 06:25:00|17.51|17.31|17.47|17.27|17.51|17.31|17.44|17.24|73
1646634600000|2022-03-07 06:30:00|17.46|17.26|17.44|17.24|17.48|17.28|17.43|17.23|51
1646634900000|2022-03-07 06:35:00|17.45|17.25|17.43|17.23|17.49|17.29|17.43|17.23|48
1646635200000|2022-03-07 06:40:00|17.42|17.22|17.44|17.24|17.45|17.25|17.42|17.22|21
1646635500000|2022-03-07 06:45:00|17.45|17.25|17.43|17.23|17.48|17.28|17.39|17.19|45
1646635800000|2022-03-07 06:50:00|17.42|17.22|17.43|17.23|17.45|17.25|17.42|17.22|46
1646636100000|2022-03-07 06:55:00|17.42|17.22|17.42|17.22|17.44|17.24|17.41|17.21|15
1646636400000|2022-03-07 07:00:00|17.43|17.23|17.39|17.19|17.45|17.25|17.38|17.18|41
1646636700000|2022-03-07 07:05:00|17.38|17.18|17.38|17.18|17.4|17.2|17.37|17.17|29
1646637000000|2022-03-07 07:10:00|17.37|17.17|17.4|17.2|17.42|17.22|17.37|17.17|42
1646637300000|2022-03-07 07:15:00|17.41|17.21|17.4|17.2|17.43|17.23|17.39|17.19|50
1646637600000|2022-03-07 07:20:00|17.39|17.19|17.37|17.17|17.4|17.2|17.37|17.17|23
1646637900000|2022-03-07 07:25:00|17.38|17.18|17.3|17.1|17.38|17.18|17.3|17.1|27
1646638200000|2022-03-07 07:30:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|34
1646638500000|2022-03-07 07:35:00|17.26|17.06|17.26|17.06|17.29|17.09|17.26|17.06|31
1646638800000|2022-03-07 07:40:00|17.27|17.07|17.27|17.07|17.29|17.09|17.27|17.07|29
1646639100000|2022-03-07 07:45:00|17.28|17.08|17.26|17.06|17.29|17.09|17.25|17.05|17
1646639400000|2022-03-07 07:50:00|17.25|17.05|17.2|17|17.26|17.06|17.15|16.95|51
1646639700000|2022-03-07 07:55:00|17.21|17.01|17.23|17.03|17.24|17.04|17.2|17|31
1646640000000|2022-03-07 08:00:00|17.24|17.04|17.19|16.99|17.27|17.07|17.19|16.99|66
1646640300000|2022-03-07 08:05:00|17.2|17|17.29|17.09|17.3|17.1|17.2|17|40
1646640600000|2022-03-07 08:10:00|17.3|17.1|17.28|17.08|17.31|17.11|17.27|17.07|25
1646640900000|2022-03-07 08:15:00|17.27|17.07|17.22|17.02|17.29|17.09|17.22|17.02|40
1646641200000|2022-03-07 08:20:00|17.23|17.03|17.22|17.02|17.25|17.05|17.21|17.01|38
1646641500000|2022-03-07 08:25:00|17.23|17.03|17.24|17.04|17.25|17.05|17.21|17.01|42
1646641800000|2022-03-07 08:30:00|17.23|17.03|17.23|17.03|17.24|17.04|17.14|16.94|61
1646642100000|2022-03-07 08:35:00|17.24|17.04|17.28|17.08|17.29|17.09|17.23|17.03|61
1646642400000|2022-03-07 08:40:00|17.27|17.07|17.31|17.11|17.31|17.11|17.26|17.06|51
1646642700000|2022-03-07 08:45:00|17.3|17.1|17.34|17.14|17.35|17.15|17.3|17.1|27
1646643000000|2022-03-07 08:50:00|17.33|17.13|17.34|17.14|17.35|17.15|17.32|17.12|28
1646643300000|2022-03-07 08:55:00|17.35|17.15|17.37|17.17|17.39|17.19|17.34|17.14|51
1646643600000|2022-03-07 09:00:00|17.38|17.18|17.37|17.17|17.41|17.21|17.37|17.17|46
1646643900000|2022-03-07 09:05:00|17.38|17.18|17.45|17.25|17.46|17.26|17.37|17.17|54
1646644200000|2022-03-07 09:10:00|17.44|17.24|17.45|17.25|17.46|17.26|17.44|17.24|24
1646644500000|2022-03-07 09:15:00|17.46|17.26|17.45|17.25|17.47|17.27|17.43|17.23|26
1646644800000|2022-03-07 09:20:00|17.46|17.26|17.43|17.23|17.46|17.26|17.43|17.23|22
1646645100000|2022-03-07 09:25:00|17.44|17.24|17.44|17.24|17.45|17.25|17.42|17.22|21
1646645400000|2022-03-07 09:30:00|17.43|17.23|17.41|17.21|17.43|17.23|17.4|17.2|29
1646645700000|2022-03-07 09:35:00|17.42|17.22|17.4|17.2|17.42|17.22|17.4|17.2|13
1646646000000|2022-03-07 09:40:00|17.41|17.21|17.41|17.21|17.43|17.23|17.4|17.2|19
1646646300000|2022-03-07 09:45:00|17.42|17.22|17.42|17.22|17.43|17.23|17.4|17.2|28
1646646600000|2022-03-07 09:50:00|17.43|17.23|17.36|17.16|17.43|17.23|17.36|17.16|40
1646646900000|2022-03-07 09:55:00|17.37|17.17|17.38|17.18|17.4|17.2|17.36|17.16|14
1646647200000|2022-03-07 10:00:00|17.39|17.19|17.37|17.17|17.4|17.2|17.37|17.17|29
1646647500000|2022-03-07 10:05:00|17.38|17.18|17.34|17.14|17.38|17.18|17.32|17.12|35
1646647800000|2022-03-07 10:10:00|17.35|17.15|17.4|17.2|17.42|17.22|17.35|17.15|22
1646648100000|2022-03-07 10:15:00|17.41|17.21|17.45|17.25|17.45|17.25|17.41|17.21|41
1646648400000|2022-03-07 10:20:00|17.44|17.24|17.42|17.22|17.45|17.25|17.41|17.21|45
1646648700000|2022-03-07 10:25:00|17.43|17.23|17.37|17.17|17.43|17.23|17.36|17.16|35
1646649000000|2022-03-07 10:30:00|17.36|17.16|17.36|17.16|17.36|17.16|17.33|17.13|31
1646649300000|2022-03-07 10:35:00|17.35|17.15|17.42|17.22|17.45|17.25|17.35|17.15|42
1646649600000|2022-03-07 10:40:00|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|20
1646649900000|2022-03-07 10:45:00|17.43|17.23|17.44|17.24|17.45|17.25|17.43|17.23|28
1646650200000|2022-03-07 10:50:00|17.43|17.23|17.44|17.24|17.46|17.26|17.43|17.23|14
1646650500000|2022-03-07 10:55:00|17.45|17.25|17.4|17.2|17.48|17.28|17.39|17.19|42
1646650800000|2022-03-07 11:00:00|17.41|17.21|17.42|17.22|17.45|17.25|17.38|17.18|34
1646651100000|2022-03-07 11:05:00|17.41|17.21|17.44|17.24|17.44|17.24|17.41|17.21|18
1646651400000|2022-03-07 11:10:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|23
1646651700000|2022-03-07 11:15:00|17.48|17.28|17.5|17.3|17.5|17.3|17.46|17.26|45
1646652000000|2022-03-07 11:20:00|17.51|17.31|17.54|17.34|17.56|17.36|17.51|17.31|23
1646652300000|2022-03-07 11:25:00|17.53|17.33|17.54|17.34|17.56|17.36|17.53|17.33|8
1646652600000|2022-03-07 11:30:00|17.53|17.33|17.57|17.37|17.57|17.37|17.53|17.33|35
1646652900000|2022-03-07 11:35:00|17.56|17.36|17.53|17.33|17.56|17.36|17.52|17.32|54
1646653200000|2022-03-07 11:40:00|17.52|17.32|17.55|17.35|17.56|17.36|17.52|17.32|30
1646653500000|2022-03-07 11:45:00|17.56|17.36|17.6|17.4|17.6|17.4|17.56|17.36|19
1646653800000|2022-03-07 11:50:00|17.59|17.39|17.59|17.39|17.6|17.4|17.56|17.36|43
1646654100000|2022-03-07 11:55:00|17.6|17.4|17.61|17.41|17.63|17.43|17.59|17.39|20
1646654400000|2022-03-07 12:00:00|17.62|17.42|17.7|17.5|17.71|17.51|17.62|17.42|65
1646654700000|2022-03-07 12:05:00|17.69|17.49|17.72|17.52|17.74|17.54|17.67|17.47|64
1646655000000|2022-03-07 12:10:00|17.71|17.51|17.69|17.49|17.71|17.51|17.68|17.48|35
1646655300000|2022-03-07 12:15:00|17.7|17.5|17.72|17.52|17.73|17.53|17.68|17.48|31
1646655600000|2022-03-07 12:20:00|17.73|17.53|17.76|17.56|17.77|17.57|17.72|17.52|48
1646655900000|2022-03-07 12:25:00|17.75|17.55|17.75|17.55|17.78|17.58|17.74|17.54|25
1646656200000|2022-03-07 12:30:00|17.74|17.54|17.78|17.58|17.8|17.6|17.72|17.52|35
1646656500000|2022-03-07 12:35:00|17.79|17.59|17.78|17.58|17.79|17.59|17.75|17.55|38
1646656800000|2022-03-07 12:40:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|16
1646657100000|2022-03-07 12:45:00|17.73|17.53|17.68|17.48|17.73|17.53|17.67|17.47|30
1646657400000|2022-03-07 12:50:00|17.69|17.49|17.72|17.52|17.72|17.52|17.69|17.49|24
1646657700000|2022-03-07 12:55:00|17.73|17.53|17.72|17.52|17.74|17.54|17.71|17.51|34
1646658000000|2022-03-07 13:00:00|17.73|17.53|17.69|17.49|17.74|17.54|17.69|17.49|61
1646658300000|2022-03-07 13:05:00|17.7|17.5|17.74|17.54|17.74|17.54|17.69|17.49|37
1646658600000|2022-03-07 13:10:00|17.75|17.55|17.82|17.62|17.84|17.64|17.75|17.55|48
1646658900000|2022-03-07 13:15:00|17.83|17.63|17.8|17.6|17.83|17.63|17.78|17.58|32
1646659200000|2022-03-07 13:20:00|17.79|17.59|17.8|17.6|17.82|17.62|17.78|17.58|34
1646659500000|2022-03-07 13:25:00|17.81|17.61|17.8|17.6|17.81|17.61|17.79|17.59|24
1646659800000|2022-03-07 13:30:00|17.81|17.61|17.84|17.64|17.84|17.64|17.8|17.6|78
1646660100000|2022-03-07 13:35:00|17.83|17.63|17.88|17.68|17.91|17.71|17.83|17.63|86
1646660400000|2022-03-07 13:40:00|17.87|17.67|17.9|17.7|17.94|17.74|17.87|17.67|82
1646660700000|2022-03-07 13:45:00|17.91|17.71|17.91|17.71|17.94|17.74|17.89|17.69|69
1646661000000|2022-03-07 13:50:00|17.9|17.7|17.89|17.69|17.9|17.7|17.87|17.67|40
1646661300000|2022-03-07 13:55:00|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|26
1646661600000|2022-03-07 14:00:00|17.88|17.68|17.88|17.68|17.91|17.71|17.84|17.64|79
1646661900000|2022-03-07 14:05:00|17.89|17.69|17.93|17.73|17.97|17.77|17.89|17.69|53
1646662200000|2022-03-07 14:10:00|17.92|17.72|17.81|17.61|17.94|17.74|17.81|17.61|56
1646662500000|2022-03-07 14:15:00|17.8|17.6|17.83|17.63|17.84|17.64|17.8|17.6|48
1646662800000|2022-03-07 14:20:00|17.84|17.64|17.88|17.68|17.89|17.69|17.84|17.64|31
1646663100000|2022-03-07 14:25:00|17.89|17.69|17.87|17.67|17.9|17.7|17.85|17.65|65
1646663400000|2022-03-07 14:30:00|17.88|17.68|17.82|17.62|17.88|17.68|17.82|17.62|41
1646663700000|2022-03-07 14:35:00|17.81|17.61|17.82|17.62|17.84|17.64|17.79|17.59|48
1646664000000|2022-03-07 14:40:00|17.83|17.63|17.75|17.55|17.83|17.63|17.73|17.53|45
1646664300000|2022-03-07 14:45:00|17.74|17.54|17.73|17.53|17.78|17.58|17.73|17.53|84
1646664600000|2022-03-07 14:50:00|17.74|17.54|17.72|17.52|17.76|17.56|17.71|17.51|53
1646664900000|2022-03-07 14:55:00|17.71|17.51|17.69|17.49|17.76|17.56|17.69|17.49|55
1646665200000|2022-03-07 15:00:00|17.7|17.5|17.71|17.51|17.72|17.52|17.67|17.47|34
1646665500000|2022-03-07 15:05:00|17.72|17.52|17.76|17.56|17.79|17.59|17.71|17.51|43
1646665800000|2022-03-07 15:10:00|17.75|17.55|17.71|17.51|17.77|17.57|17.71|17.51|55
1646666100000|2022-03-07 15:15:00|17.7|17.5|17.63|17.43|17.71|17.51|17.62|17.42|57
1646666400000|2022-03-07 15:20:00|17.62|17.42|17.66|17.46|17.7|17.5|17.62|17.42|61
1646666700000|2022-03-07 15:25:00|17.67|17.47|17.73|17.53|17.74|17.54|17.66|17.46|59
1646667000000|2022-03-07 15:30:00|17.72|17.52|17.77|17.57|17.79|17.59|17.71|17.51|46
1646667300000|2022-03-07 15:35:00|17.76|17.56|17.77|17.57|17.8|17.6|17.75|17.55|56
1646667600000|2022-03-07 15:40:00|17.76|17.56|17.77|17.57|17.8|17.6|17.76|17.56|56
1646667900000|2022-03-07 15:45:00|17.76|17.56|17.75|17.55|17.78|17.58|17.74|17.54|50
1646668200000|2022-03-07 15:50:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|38
1646668500000|2022-03-07 15:55:00|17.74|17.54|17.78|17.58|17.78|17.58|17.74|17.54|27
1646668800000|2022-03-07 16:00:00|17.77|17.57|17.8|17.6|17.81|17.61|17.77|17.57|64
1646669100000|2022-03-07 16:05:00|17.79|17.59|17.85|17.65|17.85|17.65|17.79|17.59|59
1646669400000|2022-03-07 16:10:00|17.84|17.64|17.79|17.59|17.87|17.67|17.78|17.58|66
1646669700000|2022-03-07 16:15:00|17.78|17.58|17.79|17.59|17.8|17.6|17.77|17.57|36
1646670000000|2022-03-07 16:20:00|17.78|17.58|17.77|17.57|17.8|17.6|17.75|17.55|50
1646670300000|2022-03-07 16:25:00|17.76|17.56|17.78|17.58|17.8|17.6|17.76|17.56|25
1646670600000|2022-03-07 16:30:00|17.79|17.59|17.74|17.54|17.79|17.59|17.73|17.53|48
1646670900000|2022-03-07 16:35:00|17.73|17.53|17.68|17.48|17.74|17.54|17.67|17.47|42
1646671200000|2022-03-07 16:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.6|17.4|62
1646671500000|2022-03-07 16:45:00|17.63|17.43|17.64|17.44|17.68|17.48|17.62|17.42|64
1646671800000|2022-03-07 16:50:00|17.63|17.43|17.62|17.42|17.65|17.45|17.6|17.4|38
1646672100000|2022-03-07 16:55:00|17.61|17.41|17.56|17.36|17.62|17.42|17.55|17.35|44
1646672400000|2022-03-07 17:00:00|17.55|17.35|17.55|17.35|17.56|17.36|17.5|17.3|57
1646672700000|2022-03-07 17:05:00|17.54|17.34|17.54|17.34|17.57|17.37|17.52|17.32|23
1646673000000|2022-03-07 17:10:00|17.55|17.35|17.48|17.28|17.56|17.36|17.45|17.25|52
1646673300000|2022-03-07 17:15:00|17.49|17.29|17.5|17.3|17.53|17.33|17.48|17.28|38
1646673600000|2022-03-07 17:20:00|17.51|17.31|17.52|17.32|17.52|17.32|17.5|17.3|20
1646673900000|2022-03-07 17:25:00|17.51|17.31|17.52|17.32|17.53|17.33|17.48|17.28|28
1646674200000|2022-03-07 17:30:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|38
1646674500000|2022-03-07 17:35:00|17.49|17.29|17.5|17.3|17.51|17.31|17.46|17.26|64
1646674800000|2022-03-07 17:40:00|17.51|17.31|17.55|17.35|17.57|17.37|17.51|17.31|29
1646675100000|2022-03-07 17:45:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|35
1646675400000|2022-03-07 17:50:00|17.59|17.39|17.58|17.38|17.62|17.42|17.57|17.37|60
1646675700000|2022-03-07 17:55:00|17.57|17.37|17.53|17.33|17.6|17.4|17.52|17.32|47
1646676000000|2022-03-07 18:00:00|17.52|17.32|17.34|17.14|17.53|17.33|17.32|17.12|113
1646676300000|2022-03-07 18:05:00|17.33|17.13|17.32|17.12|17.37|17.17|17.29|17.09|70
1646676600000|2022-03-07 18:10:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|75
1646676900000|2022-03-07 18:15:00|17.24|17.04|17.26|17.06|17.29|17.09|17.22|17.02|65
1646677200000|2022-03-07 18:20:00|17.25|17.05|17.36|17.16|17.45|17.25|17.19|16.99|123
1646677500000|2022-03-07 18:25:00|17.37|17.17|17.3|17.1|17.37|17.17|17.3|17.1|67
1646677800000|2022-03-07 18:30:00|17.31|17.11|17.25|17.05|17.32|17.12|17.24|17.04|75
1646678100000|2022-03-07 18:35:00|17.26|17.06|17.22|17.02|17.26|17.06|17.18|16.98|59
1646678400000|2022-03-07 18:40:00|17.23|17.03|17.3|17.1|17.31|17.11|17.22|17.02|91
1646678700000|2022-03-07 18:45:00|17.29|17.09|17.32|17.12|17.33|17.13|17.29|17.09|46
1646679000000|2022-03-07 18:50:00|17.33|17.13|17.32|17.12|17.34|17.14|17.31|17.11|46
1646679300000|2022-03-07 18:55:00|17.31|17.11|17.28|17.08|17.33|17.13|17.28|17.08|52
1646679600000|2022-03-07 19:00:00|17.29|17.09|17.26|17.06|17.3|17.1|17.24|17.04|38
1646679900000|2022-03-07 19:05:00|17.25|17.05|17.26|17.06|17.26|17.06|17.23|17.03|70
1646680200000|2022-03-07 19:10:00|17.25|17.05|17.25|17.05|17.28|17.08|17.25|17.05|31
1646680500000|2022-03-07 19:15:00|17.26|17.06|17.25|17.05|17.26|17.06|17.21|17.01|48
1646680800000|2022-03-07 19:20:00|17.24|17.04|17.18|16.98|17.25|17.05|17.17|16.97|57
1646681100000|2022-03-07 19:25:00|17.17|16.97|17.14|16.94|17.17|16.97|17.13|16.93|52
1646681400000|2022-03-07 19:30:00|17.13|16.93|17.04|16.84|17.14|16.94|17.02|16.82|134
1646681700000|2022-03-07 19:35:00|17.03|16.83|16.99|16.79|17.05|16.85|16.9|16.7|124
1646682000000|2022-03-07 19:40:00|16.98|16.78|16.96|16.76|17.01|16.81|16.95|16.75|71
1646682300000|2022-03-07 19:45:00|16.95|16.75|16.95|16.75|16.98|16.78|16.9|16.7|89
1646682600000|2022-03-07 19:50:00|16.96|16.76|16.87|16.67|16.96|16.76|16.85|16.65|68
1646682900000|2022-03-07 19:55:00|16.88|16.68|16.87|16.67|16.92|16.72|16.83|16.63|100
1646683200000|2022-03-07 20:00:00|16.86|16.66|16.83|16.63|16.87|16.67|16.77|16.57|84
1646683500000|2022-03-07 20:05:00|16.84|16.64|16.87|16.67|16.87|16.67|16.83|16.63|82
1646683800000|2022-03-07 20:10:00|16.86|16.66|16.94|16.74|16.94|16.74|16.85|16.65|43
1646684100000|2022-03-07 20:15:00|16.95|16.75|16.94|16.74|16.99|16.79|16.93|16.73|68
1646684400000|2022-03-07 20:20:00|16.93|16.73|17.02|16.82|17.03|16.83|16.93|16.73|42
1646684700000|2022-03-07 20:25:00|17.03|16.83|17.08|16.88|17.12|16.92|17.03|16.83|90
1646685000000|2022-03-07 20:30:00|17.07|16.87|16.99|16.79|17.07|16.87|16.97|16.77|51
1646685300000|2022-03-07 20:35:00|16.98|16.78|16.97|16.77|16.99|16.79|16.95|16.75|40
1646685600000|2022-03-07 20:40:00|16.98|16.78|17.03|16.83|17.05|16.85|16.97|16.77|52
1646685900000|2022-03-07 20:45:00|17.02|16.82|17.02|16.82|17.05|16.85|16.99|16.79|57
1646686200000|2022-03-07 20:50:00|17.01|16.81|16.98|16.78|17.04|16.84|16.98|16.78|46
1646686500000|2022-03-07 20:55:00|16.99|16.79|16.98|16.78|17.02|16.82|16.96|16.76|22
1646686800000|2022-03-07 21:00:00|16.99|16.79|16.99|16.79|17|16.8|16.93|16.73|45
1646687100000|2022-03-07 21:05:00|17|16.8|16.98|16.78|17|16.8|16.95|16.75|41
1646687400000|2022-03-07 21:10:00|16.99|16.79|17.07|16.87|17.09|16.89|16.98|16.78|79
1646687700000|2022-03-07 21:15:00|17.06|16.86|17.14|16.94|17.17|16.97|17.06|16.86|88
1646688000000|2022-03-07 21:20:00|17.13|16.93|17.07|16.87|17.14|16.94|17.05|16.85|69
1646688300000|2022-03-07 21:25:00|17.06|16.86|16.99|16.79|17.06|16.86|16.98|16.78|70
1646688600000|2022-03-07 21:30:00|16.98|16.78|16.96|16.76|16.98|16.78|16.91|16.71|81
1646688900000|2022-03-07 21:35:00|16.97|16.77|17.02|16.82|17.04|16.84|16.96|16.76|48
1646689200000|2022-03-07 21:40:00|17.01|16.81|17.05|16.85|17.07|16.87|17.01|16.81|33
1646689500000|2022-03-07 21:45:00|17.06|16.86|17.1|16.9|17.1|16.9|17.04|16.84|33
1646689800000|2022-03-07 21:50:00|17.11|16.91|17.12|16.92|17.12|16.92|17.09|16.89|22
1646690100000|2022-03-07 21:55:00|17.11|16.91|17.08|16.88|17.11|16.91|17.07|16.87|52
1646690400000|2022-03-07 22:00:00|17.07|16.87|17.15|16.95|17.15|16.95|17.06|16.86|67
1646690700000|2022-03-07 22:05:00|17.14|16.94|17.22|17.02|17.23|17.03|17.14|16.94|48
1646691000000|2022-03-07 22:10:00|17.23|17.03|17.25|17.05|17.26|17.06|17.23|17.03|39
1646691300000|2022-03-07 22:15:00|17.26|17.06|17.2|17|17.27|17.07|17.2|17|51
1646691600000|2022-03-07 22:20:00|17.21|17.01|17.21|17.01|17.21|17.01|17.18|16.98|17
1646691900000|2022-03-07 22:25:00|17.2|17|17.24|17.04|17.25|17.05|17.2|17|27
1646692200000|2022-03-07 22:30:00|17.23|17.03|17.26|17.06|17.27|17.07|17.23|17.03|22
1646692500000|2022-03-07 22:35:00|17.25|17.05|17.31|17.11|17.34|17.14|17.25|17.05|53
1646692800000|2022-03-07 22:40:00|17.3|17.1|17.28|17.08|17.32|17.12|17.27|17.07|35
1646693100000|2022-03-07 22:45:00|17.27|17.07|17.19|16.99|17.27|17.07|17.18|16.98|29
1646693400000|2022-03-07 22:50:00|17.2|17|17.15|16.95|17.2|17|17.15|16.95|10
1646693700000|2022-03-07 22:55:00|17.14|16.94|17.15|16.95|17.16|16.96|17.09|16.89|28
1646694000000|2022-03-07 23:00:00|17.16|16.96|17.18|16.98|17.18|16.98|17.12|16.92|43
1646694300000|2022-03-07 23:05:00|17.19|16.99|17.17|16.97|17.19|16.99|17.15|16.95|37
1646694600000|2022-03-07 23:10:00|17.16|16.96|17.12|16.92|17.18|16.98|17.11|16.91|55
1646694900000|2022-03-07 23:15:00|17.13|16.93|17.11|16.91|17.13|16.93|17.11|16.91|39
1646695200000|2022-03-07 23:20:00|17.12|16.92|17.13|16.93|17.16|16.96|17.1|16.9|64
1646695500000|2022-03-07 23:25:00|17.12|16.92|17.17|16.97|17.18|16.98|17.1|16.9|44
1646695800000|2022-03-07 23:30:00|17.18|16.98|17.26|17.06|17.31|17.11|17.18|16.98|79
1646696100000|2022-03-07 23:35:00|17.25|17.05|17.24|17.04|17.28|17.08|17.2|17|60
1646696400000|2022-03-07 23:40:00|17.23|17.03|17.23|17.03|17.25|17.05|17.21|17.01|38
1646696700000|2022-03-07 23:45:00|17.22|17.02|17.1|16.9|17.22|17.02|17.07|16.87|71
1646697000000|2022-03-07 23:50:00|17.11|16.91|17.12|16.92|17.12|16.92|17.08|16.88|50
1646697300000|2022-03-07 23:55:00|17.11|16.91|17.08|16.88|17.14|16.94|17.08|16.88|44
1646697600000|2022-03-08 00:00:00|17.07|16.87|17.03|16.83|17.1|16.9|16.95|16.75|78
1646697900000|2022-03-08 00:05:00|17.04|16.84|17.13|16.93|17.16|16.96|17.03|16.83|93
1646698200000|2022-03-08 00:10:00|17.12|16.92|17.13|16.93|17.14|16.94|17.02|16.82|97
1646698500000|2022-03-08 00:15:00|17.12|16.92|17.15|16.95|17.22|17.02|17.12|16.92|74
1646698800000|2022-03-08 00:20:00|17.14|16.94|17.23|17.03|17.24|17.04|17.14|16.94|58
1646699100000|2022-03-08 00:25:00|17.22|17.02|17.22|17.02|17.26|17.06|17.22|17.02|41
1646699400000|2022-03-08 00:30:00|17.21|17.01|17.3|17.1|17.3|17.1|17.2|17|52
1646699700000|2022-03-08 00:35:00|17.29|17.09|17.29|17.09|17.31|17.11|17.26|17.06|59
1646700000000|2022-03-08 00:40:00|17.3|17.1|17.27|17.07|17.31|17.11|17.24|17.04|42
1646700300000|2022-03-08 00:45:00|17.28|17.08|17.34|17.14|17.36|17.16|17.26|17.06|51
1646700600000|2022-03-08 00:50:00|17.35|17.15|17.3|17.1|17.35|17.15|17.3|17.1|26
1646700900000|2022-03-08 00:55:00|17.29|17.09|17.3|17.1|17.33|17.13|17.29|17.09|46
1646701200000|2022-03-08 01:00:00|17.31|17.11|17.27|17.07|17.31|17.11|17.26|17.06|65
1646701500000|2022-03-08 01:05:00|17.28|17.08|17.27|17.07|17.28|17.08|17.21|17.01|46
1646701800000|2022-03-08 01:10:00|17.26|17.06|17.37|17.17|17.4|17.2|17.25|17.05|86
1646702100000|2022-03-08 01:15:00|17.36|17.16|17.39|17.19|17.41|17.21|17.36|17.16|34
1646702400000|2022-03-08 01:20:00|17.38|17.18|17.38|17.18|17.38|17.18|17.35|17.15|45
1646702700000|2022-03-08 01:25:00|17.39|17.19|17.38|17.18|17.42|17.22|17.37|17.17|46
1646703000000|2022-03-08 01:30:00|17.37|17.17|17.4|17.2|17.4|17.2|17.36|17.16|32
1646703300000|2022-03-08 01:35:00|17.39|17.19|17.27|17.07|17.39|17.19|17.27|17.07|47
1646703600000|2022-03-08 01:40:00|17.28|17.08|17.33|17.13|17.37|17.17|17.27|17.07|54
1646703900000|2022-03-08 01:45:00|17.32|17.12|17.34|17.14|17.35|17.15|17.31|17.11|47
1646704200000|2022-03-08 01:50:00|17.33|17.13|17.33|17.13|17.37|17.17|17.32|17.12|41
1646704500000|2022-03-08 01:55:00|17.34|17.14|17.3|17.1|17.35|17.15|17.3|17.1|59
1646704800000|2022-03-08 02:00:00|17.29|17.09|17.28|17.08|17.31|17.11|17.28|17.08|42
1646705100000|2022-03-08 02:05:00|17.29|17.09|17.3|17.1|17.3|17.1|17.25|17.05|48
1646705400000|2022-03-08 02:10:00|17.29|17.09|17.23|17.03|17.33|17.13|17.2|17|60
1646705700000|2022-03-08 02:15:00|17.24|17.04|17.26|17.06|17.27|17.07|17.23|17.03|29
1646706000000|2022-03-08 02:20:00|17.27|17.07|17.27|17.07|17.28|17.08|17.25|17.05|29
1646706300000|2022-03-08 02:25:00|17.26|17.06|17.28|17.08|17.28|17.08|17.24|17.04|23
1646706600000|2022-03-08 02:30:00|17.27|17.07|17.27|17.07|17.3|17.1|17.26|17.06|23
1646706900000|2022-03-08 02:35:00|17.26|17.06|17.24|17.04|17.27|17.07|17.2|17|53
1646707200000|2022-03-08 02:40:00|17.23|17.03|17.4|17.2|17.4|17.2|17.22|17.02|75
1646707500000|2022-03-08 02:45:00|17.39|17.19|17.4|17.2|17.44|17.24|17.38|17.18|54
1646707800000|2022-03-08 02:50:00|17.41|17.21|17.36|17.16|17.41|17.21|17.34|17.14|60
1646708100000|2022-03-08 02:55:00|17.35|17.15|17.31|17.11|17.37|17.17|17.31|17.11|37
1646708400000|2022-03-08 03:00:00|17.32|17.12|17.35|17.15|17.36|17.16|17.31|17.11|35
1646708700000|2022-03-08 03:05:00|17.36|17.16|17.33|17.13|17.37|17.17|17.33|17.13|18
1646709000000|2022-03-08 03:10:00|17.32|17.12|17.35|17.15|17.36|17.16|17.32|17.12|38
1646709300000|2022-03-08 03:15:00|17.36|17.16|17.37|17.17|17.39|17.19|17.35|17.15|38
1646709600000|2022-03-08 03:20:00|17.36|17.16|17.36|17.16|17.37|17.17|17.32|17.12|23
1646709900000|2022-03-08 03:25:00|17.37|17.17|17.36|17.16|17.37|17.17|17.34|17.14|20
1646710200000|2022-03-08 03:30:00|17.35|17.15|17.34|17.14|17.37|17.17|17.33|17.13|20
1646710500000|2022-03-08 03:35:00|17.35|17.15|17.32|17.12|17.35|17.15|17.31|17.11|22
1646710800000|2022-03-08 03:40:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|25
1646711100000|2022-03-08 03:45:00|17.3|17.1|17.32|17.12|17.33|17.13|17.3|17.1|11
1646711400000|2022-03-08 03:50:00|17.33|17.13|17.36|17.16|17.36|17.16|17.33|17.13|12
1646711700000|2022-03-08 03:55:00|17.37|17.17|17.39|17.19|17.39|17.19|17.36|17.16|15
1646712000000|2022-03-08 04:00:00|17.4|17.2|17.44|17.24|17.44|17.24|17.38|17.18|31
1646712300000|2022-03-08 04:05:00|17.43|17.23|17.41|17.21|17.44|17.24|17.41|17.21|17
1646712600000|2022-03-08 04:10:00|17.42|17.22|17.42|17.22|17.42|17.22|17.39|17.19|27
1646712900000|2022-03-08 04:15:00|17.41|17.21|17.39|17.19|17.42|17.22|17.38|17.18|15
1646713200000|2022-03-08 04:20:00|17.38|17.18|17.38|17.18|17.4|17.2|17.37|17.17|23
1646713500000|2022-03-08 04:25:00|17.37|17.17|17.31|17.11|17.38|17.18|17.31|17.11|40
1646713800000|2022-03-08 04:30:00|17.3|17.1|17.32|17.12|17.32|17.12|17.3|17.1|13
1646714100000|2022-03-08 04:35:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|34
1646714400000|2022-03-08 04:40:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|14
1646714700000|2022-03-08 04:45:00|17.31|17.11|17.28|17.08|17.32|17.12|17.28|17.08|36
1646715000000|2022-03-08 04:50:00|17.27|17.07|17.26|17.06|17.28|17.08|17.24|17.04|30
1646715300000|2022-03-08 04:55:00|17.25|17.05|17.27|17.07|17.27|17.07|17.24|17.04|13
1646715600000|2022-03-08 05:00:00|17.26|17.06|17.26|17.06|17.27|17.07|17.24|17.04|33
1646715900000|2022-03-08 05:05:00|17.27|17.07|17.19|16.99|17.29|17.09|17.17|16.97|55
1646716200000|2022-03-08 05:10:00|17.18|16.98|17.15|16.95|17.2|17|17.14|16.94|28
1646716500000|2022-03-08 05:15:00|17.14|16.94|17.14|16.94|17.18|16.98|17.14|16.94|39
1646716800000|2022-03-08 05:20:00|17.13|16.93|17.14|16.94|17.15|16.95|17.12|16.92|30
1646717100000|2022-03-08 05:25:00|17.15|16.95|17.12|16.92|17.15|16.95|17.12|16.92|26
1646717400000|2022-03-08 05:30:00|17.13|16.93|17.14|16.94|17.15|16.95|17.09|16.89|68
1646717700000|2022-03-08 05:35:00|17.13|16.93|17.14|16.94|17.15|16.95|17.13|16.93|32
1646718000000|2022-03-08 05:40:00|17.15|16.95|17.16|16.96|17.17|16.97|17.13|16.93|40
1646718300000|2022-03-08 05:45:00|17.15|16.95|17.15|16.95|17.17|16.97|17.15|16.95|27
1646718600000|2022-03-08 05:50:00|17.14|16.94|17.17|16.97|17.17|16.97|17.14|16.94|36
1646718900000|2022-03-08 05:55:00|17.18|16.98|17.18|16.98|17.21|17.01|17.17|16.97|19
1646719200000|2022-03-08 06:00:00|17.19|16.99|17.23|17.03|17.24|17.04|17.18|16.98|29
1646719500000|2022-03-08 06:05:00|17.22|17.02|17.2|17|17.23|17.03|17.19|16.99|29
1646719800000|2022-03-08 06:10:00|17.21|17.01|17.19|16.99|17.21|17.01|17.17|16.97|67
1646720100000|2022-03-08 06:15:00|17.2|17|17.23|17.03|17.26|17.06|17.19|16.99|30
1646720400000|2022-03-08 06:20:00|17.24|17.04|17.1|16.9|17.25|17.05|17.09|16.89|87
1646720700000|2022-03-08 06:25:00|17.11|16.91|17.09|16.89|17.13|16.93|17.07|16.87|51
1646721000000|2022-03-08 06:30:00|17.1|16.9|17.03|16.83|17.1|16.9|17.02|16.82|52
1646721300000|2022-03-08 06:35:00|17.04|16.84|17.06|16.86|17.07|16.87|17.03|16.83|37
1646721600000|2022-03-08 06:40:00|17.07|16.87|17.1|16.9|17.11|16.91|17.06|16.86|28
1646721900000|2022-03-08 06:45:00|17.11|16.91|17.14|16.94|17.14|16.94|17.09|16.89|40
1646722200000|2022-03-08 06:50:00|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|26
1646722500000|2022-03-08 06:55:00|17.11|16.91|17.13|16.93|17.16|16.96|17.09|16.89|53
1646722800000|2022-03-08 07:00:00|17.14|16.94|17.1|16.9|17.15|16.95|17.1|16.9|25
1646723100000|2022-03-08 07:05:00|17.11|16.91|17.11|16.91|17.14|16.94|17.1|16.9|37
1646723400000|2022-03-08 07:10:00|17.1|16.9|17.09|16.89|17.13|16.93|17.08|16.88|36
1646723700000|2022-03-08 07:15:00|17.08|16.88|17.09|16.89|17.11|16.91|17.08|16.88|30
1646724000000|2022-03-08 07:20:00|17.1|16.9|17.11|16.91|17.12|16.92|17.1|16.9|6
1646724300000|2022-03-08 07:25:00|17.12|16.92|17.17|16.97|17.17|16.97|17.12|16.92|24
1646724600000|2022-03-08 07:30:00|17.16|16.96|17.17|16.97|17.18|16.98|17.14|16.94|42
1646724900000|2022-03-08 07:35:00|17.18|16.98|17.22|17.02|17.22|17.02|17.18|16.98|21
1646725200000|2022-03-08 07:40:00|17.21|17.01|17.27|17.07|17.27|17.07|17.2|17|71
1646725500000|2022-03-08 07:45:00|17.26|17.06|17.25|17.05|17.27|17.07|17.23|17.03|26
1646725800000|2022-03-08 07:50:00|17.26|17.06|17.25|17.05|17.27|17.07|17.25|17.05|10
1646726100000|2022-03-08 07:55:00|17.24|17.04|17.17|16.97|17.26|17.06|17.17|16.97|37
1646726400000|2022-03-08 08:00:00|17.16|16.96|17.17|16.97|17.2|17|17.16|16.96|56
1646726700000|2022-03-08 08:05:00|17.18|16.98|17.17|16.97|17.22|17.02|17.17|16.97|36
1646727000000|2022-03-08 08:10:00|17.16|16.96|17.25|17.05|17.25|17.05|17.15|16.95|44
1646727300000|2022-03-08 08:15:00|17.26|17.06|17.28|17.08|17.3|17.1|17.26|17.06|37
1646727600000|2022-03-08 08:20:00|17.29|17.09|17.29|17.09|17.3|17.1|17.28|17.08|21
1646727900000|2022-03-08 08:25:00|17.28|17.08|17.31|17.11|17.32|17.12|17.27|17.07|28
1646728200000|2022-03-08 08:30:00|17.32|17.12|17.4|17.2|17.42|17.22|17.32|17.12|77
1646728500000|2022-03-08 08:35:00|17.41|17.21|17.4|17.2|17.42|17.22|17.37|17.17|46
1646728800000|2022-03-08 08:40:00|17.39|17.19|17.4|17.2|17.41|17.21|17.37|17.17|34
1646729100000|2022-03-08 08:45:00|17.39|17.19|17.41|17.21|17.43|17.23|17.37|17.17|35
1646729400000|2022-03-08 08:50:00|17.4|17.2|17.3|17.1|17.4|17.2|17.28|17.08|71
1646729700000|2022-03-08 08:55:00|17.31|17.11|17.32|17.12|17.32|17.12|17.28|17.08|34
1646730000000|2022-03-08 09:00:00|17.33|17.13|17.33|17.13|17.38|17.18|17.33|17.13|25
1646730300000|2022-03-08 09:05:00|17.34|17.14|17.3|17.1|17.34|17.14|17.29|17.09|79
1646730600000|2022-03-08 09:10:00|17.29|17.09|17.31|17.11|17.31|17.11|17.29|17.09|33
1646730900000|2022-03-08 09:15:00|17.32|17.12|17.34|17.14|17.36|17.16|17.31|17.11|37
1646731200000|2022-03-08 09:20:00|17.35|17.15|17.35|17.15|17.38|17.18|17.34|17.14|45
1646731500000|2022-03-08 09:25:00|17.36|17.16|17.35|17.15|17.38|17.18|17.35|17.15|18
1646731800000|2022-03-08 09:30:00|17.36|17.16|17.41|17.21|17.41|17.21|17.35|17.15|28
1646732100000|2022-03-08 09:35:00|17.4|17.2|17.41|17.21|17.44|17.24|17.39|17.19|58
1646732400000|2022-03-08 09:40:00|17.4|17.2|17.37|17.17|17.41|17.21|17.36|17.16|62
1646732700000|2022-03-08 09:45:00|17.36|17.16|17.36|17.16|17.37|17.17|17.34|17.14|33
1646733000000|2022-03-08 09:50:00|17.35|17.15|17.37|17.17|17.4|17.2|17.34|17.14|29
1646733300000|2022-03-08 09:55:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|20
1646733600000|2022-03-08 10:00:00|17.4|17.2|17.38|17.18|17.4|17.2|17.37|17.17|39
1646733900000|2022-03-08 10:05:00|17.37|17.17|17.32|17.12|17.37|17.17|17.32|17.12|22
1646734200000|2022-03-08 10:10:00|17.33|17.13|17.33|17.13|17.34|17.14|17.32|17.12|11
1646734500000|2022-03-08 10:15:00|17.32|17.12|17.31|17.11|17.35|17.15|17.3|17.1|30
1646734800000|2022-03-08 10:20:00|17.3|17.1|17.29|17.09|17.33|17.13|17.28|17.08|76
1646735100000|2022-03-08 10:25:00|17.3|17.1|17.32|17.12|17.33|17.13|17.3|17.1|27
1646735400000|2022-03-08 10:30:00|17.31|17.11|17.34|17.14|17.34|17.14|17.31|17.11|6
1646735700000|2022-03-08 10:35:00|17.35|17.15|17.37|17.17|17.38|17.18|17.34|17.14|21
1646736000000|2022-03-08 10:40:00|17.36|17.16|17.4|17.2|17.4|17.2|17.36|17.16|25
1646736300000|2022-03-08 10:45:00|17.39|17.19|17.39|17.19|17.4|17.2|17.37|17.17|32
1646736600000|2022-03-08 10:50:00|17.38|17.18|17.44|17.24|17.49|17.29|17.38|17.18|65
1646736900000|2022-03-08 10:55:00|17.43|17.23|17.45|17.25|17.45|17.25|17.39|17.19|53
1646737200000|2022-03-08 11:00:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|19
1646737500000|2022-03-08 11:05:00|17.43|17.23|17.4|17.2|17.43|17.23|17.39|17.19|38
1646737800000|2022-03-08 11:10:00|17.39|17.19|17.4|17.2|17.42|17.22|17.38|17.18|38
1646738100000|2022-03-08 11:15:00|17.39|17.19|17.41|17.21|17.41|17.21|17.38|17.18|13
1646738400000|2022-03-08 11:20:00|17.4|17.2|17.39|17.19|17.41|17.21|17.38|17.18|22
1646738700000|2022-03-08 11:25:00|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|33
1646739000000|2022-03-08 11:30:00|17.41|17.21|17.39|17.19|17.41|17.21|17.39|17.19|5
1646739300000|2022-03-08 11:35:00|17.38|17.18|17.31|17.11|17.38|17.18|17.3|17.1|42
1646739600000|2022-03-08 11:40:00|17.32|17.12|17.38|17.18|17.39|17.19|17.31|17.11|40
1646739900000|2022-03-08 11:45:00|17.39|17.19|17.41|17.21|17.41|17.21|17.38|17.18|21
1646740200000|2022-03-08 11:50:00|17.4|17.2|17.4|17.2|17.41|17.21|17.38|17.18|31
1646740500000|2022-03-08 11:55:00|17.39|17.19|17.4|17.2|17.42|17.22|17.39|17.19|36
1646740800000|2022-03-08 12:00:00|17.41|17.21|17.48|17.28|17.48|17.28|17.41|17.21|38
1646741100000|2022-03-08 12:05:00|17.49|17.29|17.52|17.32|17.52|17.32|17.47|17.27|54
1646741400000|2022-03-08 12:10:00|17.51|17.31|17.44|17.24|17.52|17.32|17.43|17.23|84
1646741700000|2022-03-08 12:15:00|17.45|17.25|17.43|17.23|17.48|17.28|17.41|17.21|61
1646742000000|2022-03-08 12:20:00|17.42|17.22|17.42|17.22|17.44|17.24|17.41|17.21|67
1646742300000|2022-03-08 12:25:00|17.41|17.21|17.38|17.18|17.44|17.24|17.38|17.18|38
1646742600000|2022-03-08 12:30:00|17.39|17.19|17.41|17.21|17.41|17.21|17.37|17.17|65
1646742900000|2022-03-08 12:35:00|17.4|17.2|17.39|17.19|17.42|17.22|17.39|17.19|38
1646743200000|2022-03-08 12:40:00|17.4|17.2|17.34|17.14|17.4|17.2|17.33|17.13|55
1646743500000|2022-03-08 12:45:00|17.33|17.13|17.34|17.14|17.36|17.16|17.33|17.13|50
1646743800000|2022-03-08 12:50:00|17.33|17.13|17.35|17.15|17.35|17.15|17.33|17.13|15
1646744100000|2022-03-08 12:55:00|17.34|17.14|17.37|17.17|17.37|17.17|17.34|17.14|44
1646744400000|2022-03-08 13:00:00|17.38|17.18|17.4|17.2|17.41|17.21|17.34|17.14|39
1646744700000|2022-03-08 13:05:00|17.41|17.21|17.39|17.19|17.43|17.23|17.37|17.17|59
1646745000000|2022-03-08 13:10:00|17.38|17.18|17.28|17.08|17.39|17.19|17.26|17.06|59
1646745300000|2022-03-08 13:15:00|17.29|17.09|17.29|17.09|17.3|17.1|17.25|17.05|39
1646745600000|2022-03-08 13:20:00|17.3|17.1|17.3|17.1|17.33|17.13|17.29|17.09|41
1646745900000|2022-03-08 13:25:00|17.29|17.09|17.29|17.09|17.32|17.12|17.29|17.09|65
1646746200000|2022-03-08 13:30:00|17.3|17.1|17.3|17.1|17.3|17.1|17.27|17.07|31
1646746500000|2022-03-08 13:35:00|17.29|17.09|17.33|17.13|17.37|17.17|17.29|17.09|41
1646746800000|2022-03-08 13:40:00|17.34|17.14|17.3|17.1|17.35|17.15|17.29|17.09|57
1646747100000|2022-03-08 13:45:00|17.31|17.11|17.32|17.12|17.35|17.15|17.31|17.11|52
1646747400000|2022-03-08 13:50:00|17.33|17.13|17.38|17.18|17.39|17.19|17.32|17.12|68
1646747700000|2022-03-08 13:55:00|17.37|17.17|17.37|17.17|17.39|17.19|17.36|17.16|39
1646748000000|2022-03-08 14:00:00|17.36|17.16|17.44|17.24|17.45|17.25|17.35|17.15|71
1646748300000|2022-03-08 14:05:00|17.43|17.23|17.34|17.14|17.44|17.24|17.32|17.12|72
1646748600000|2022-03-08 14:10:00|17.35|17.15|17.32|17.12|17.36|17.16|17.31|17.11|62
1646748900000|2022-03-08 14:15:00|17.31|17.11|17.32|17.12|17.33|17.13|17.31|17.11|30
1646749200000|2022-03-08 14:20:00|17.31|17.11|17.35|17.15|17.37|17.17|17.31|17.11|55
1646749500000|2022-03-08 14:25:00|17.34|17.14|17.3|17.1|17.35|17.15|17.3|17.1|51
1646749800000|2022-03-08 14:30:00|17.31|17.11|17.21|17.01|17.39|17.19|17.18|16.98|109
1646750100000|2022-03-08 14:35:00|17.2|17|17.18|16.98|17.28|17.08|17.18|16.98|91
1646750400000|2022-03-08 14:40:00|17.17|16.97|17.24|17.04|17.25|17.05|17.13|16.93|90
1646750700000|2022-03-08 14:45:00|17.25|17.05|17.25|17.05|17.34|17.14|17.23|17.03|103
1646751000000|2022-03-08 14:50:00|17.26|17.06|17.21|17.01|17.29|17.09|17.21|17.01|70
1646751300000|2022-03-08 14:55:00|17.22|17.02|17.23|17.03|17.24|17.04|17.21|17.01|94
1646751600000|2022-03-08 15:00:00|17.22|17.02|17.19|16.99|17.25|17.05|17.18|16.98|62
1646751900000|2022-03-08 15:05:00|17.2|17|17.16|16.96|17.21|17.01|17.13|16.93|61
1646752200000|2022-03-08 15:10:00|17.15|16.95|17.21|17.01|17.23|17.03|17.15|16.95|65
1646752500000|2022-03-08 15:15:00|17.22|17.02|17.13|16.93|17.27|17.07|17.13|16.93|67
1646752800000|2022-03-08 15:20:00|17.14|16.94|17.05|16.85|17.14|16.94|17.05|16.85|32
1646753100000|2022-03-08 15:25:00|17.04|16.84|17.01|16.81|17.06|16.86|16.99|16.79|76
1646753400000|2022-03-08 15:30:00|17|16.8|16.94|16.74|17.05|16.85|16.91|16.71|97
1646753700000|2022-03-08 15:35:00|16.95|16.75|16.96|16.76|16.96|16.76|16.91|16.71|104
1646754000000|2022-03-08 15:40:00|16.97|16.77|17|16.8|17.01|16.81|16.95|16.75|72
1646754300000|2022-03-08 15:45:00|16.99|16.79|17.06|16.86|17.06|16.86|16.99|16.79|44
1646754600000|2022-03-08 15:50:00|17.05|16.85|17.09|16.89|17.09|16.89|17.01|16.81|81
1646754900000|2022-03-08 15:55:00|17.1|16.9|17.1|16.9|17.12|16.92|17.09|16.89|73
1646755200000|2022-03-08 16:00:00|17.11|16.91|17.2|17|17.2|17|17.1|16.9|105
1646755500000|2022-03-08 16:05:00|17.21|17.01|17.13|16.93|17.21|17.01|17.13|16.93|71
1646755800000|2022-03-08 16:10:00|17.14|16.94|17.15|16.95|17.16|16.96|17.11|16.91|96
1646756100000|2022-03-08 16:15:00|17.14|16.94|17.16|16.96|17.17|16.97|17.13|16.93|63
1646756400000|2022-03-08 16:20:00|17.15|16.95|17.07|16.87|17.16|16.96|17.07|16.87|55
1646756700000|2022-03-08 16:25:00|17.06|16.86|17|16.8|17.06|16.86|16.98|16.78|89
1646757000000|2022-03-08 16:30:00|16.99|16.79|17|16.8|17.01|16.81|16.96|16.76|90
1646757300000|2022-03-08 16:35:00|16.99|16.79|16.95|16.75|17.01|16.81|16.95|16.75|45
1646757600000|2022-03-08 16:40:00|16.96|16.76|16.94|16.74|16.96|16.76|16.91|16.71|55
1646757900000|2022-03-08 16:45:00|16.95|16.75|16.99|16.79|17.01|16.81|16.95|16.75|75
1646758200000|2022-03-08 16:50:00|16.98|16.78|17|16.8|17.01|16.81|16.98|16.78|41
1646758500000|2022-03-08 16:55:00|17.01|16.81|16.98|16.78|17.04|16.84|16.98|16.78|52
1646758800000|2022-03-08 17:00:00|16.99|16.79|17.02|16.82|17.03|16.83|16.97|16.77|60
1646759100000|2022-03-08 17:05:00|17.01|16.81|17.05|16.85|17.08|16.88|17.01|16.81|65
1646759400000|2022-03-08 17:10:00|17.04|16.84|17.1|16.9|17.1|16.9|17.04|16.84|53
1646759700000|2022-03-08 17:15:00|17.11|16.91|17.21|17.01|17.21|17.01|17.08|16.88|86
1646760000000|2022-03-08 17:20:00|17.22|17.02|17.15|16.95|17.23|17.03|17.15|16.95|62
1646760300000|2022-03-08 17:25:00|17.14|16.94|17.19|16.99|17.19|16.99|17.11|16.91|54
1646760600000|2022-03-08 17:30:00|17.18|16.98|17.27|17.07|17.27|17.07|17.17|16.97|76
1646760900000|2022-03-08 17:35:00|17.26|17.06|17.27|17.07|17.28|17.08|17.24|17.04|58
1646761200000|2022-03-08 17:40:00|17.26|17.06|17.24|17.04|17.26|17.06|17.23|17.03|41
1646761500000|2022-03-08 17:45:00|17.23|17.03|17.25|17.05|17.29|17.09|17.22|17.02|45
1646761800000|2022-03-08 17:50:00|17.24|17.04|17.24|17.04|17.25|17.05|17.2|17|49
1646762100000|2022-03-08 17:55:00|17.23|17.03|17.21|17.01|17.24|17.04|17.21|17.01|37
1646762400000|2022-03-08 18:00:00|17.22|17.02|17.33|17.13|17.34|17.14|17.22|17.02|64
1646762700000|2022-03-08 18:05:00|17.32|17.12|17.41|17.21|17.41|17.21|17.31|17.11|68
1646763000000|2022-03-08 18:10:00|17.42|17.22|17.37|17.17|17.42|17.22|17.37|17.17|56
1646763300000|2022-03-08 18:15:00|17.36|17.16|17.42|17.22|17.42|17.22|17.36|17.16|49
1646763600000|2022-03-08 18:20:00|17.41|17.21|17.36|17.16|17.42|17.22|17.36|17.16|44
1646763900000|2022-03-08 18:25:00|17.35|17.15|17.28|17.08|17.35|17.15|17.27|17.07|45
1646764200000|2022-03-08 18:30:00|17.27|17.07|17.25|17.05|17.27|17.07|17.21|17.01|63
1646764500000|2022-03-08 18:35:00|17.26|17.06|17.24|17.04|17.27|17.07|17.22|17.02|41
1646764800000|2022-03-08 18:40:00|17.23|17.03|17.21|17.01|17.25|17.05|17.2|17|35
1646765100000|2022-03-08 18:45:00|17.2|17|17.2|17|17.24|17.04|17.2|17|39
1646765400000|2022-03-08 18:50:00|17.19|16.99|17.19|16.99|17.23|17.03|17.18|16.98|61
1646765700000|2022-03-08 18:55:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|46
1646766000000|2022-03-08 19:00:00|17.18|16.98|17.13|16.93|17.19|16.99|17.11|16.91|56
1646766300000|2022-03-08 19:05:00|17.12|16.92|17.15|16.95|17.19|16.99|17.12|16.92|74
1646766600000|2022-03-08 19:10:00|17.16|16.96|17.18|16.98|17.18|16.98|17.13|16.93|41
1646766900000|2022-03-08 19:15:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|41
1646767200000|2022-03-08 19:20:00|17.18|16.98|17.15|16.95|17.18|16.98|17.11|16.91|74
1646767500000|2022-03-08 19:25:00|17.16|16.96|17.16|16.96|17.16|16.96|17.13|16.93|19
1646767800000|2022-03-08 19:30:00|17.17|16.97|17.14|16.94|17.19|16.99|17.12|16.92|30
1646768100000|2022-03-08 19:35:00|17.15|16.95|17.16|16.96|17.17|16.97|17.13|16.93|36
1646768400000|2022-03-08 19:40:00|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|39
1646768700000|2022-03-08 19:45:00|17.16|16.96|17.23|17.03|17.23|17.03|17.15|16.95|44
1646769000000|2022-03-08 19:50:00|17.22|17.02|17.21|17.01|17.23|17.03|17.2|17|30
1646769300000|2022-03-08 19:55:00|17.22|17.02|17.2|17|17.22|17.02|17.18|16.98|43
1646769600000|2022-03-08 20:00:00|17.21|17.01|17.23|17.03|17.23|17.03|17.2|17|47
1646769900000|2022-03-08 20:05:00|17.22|17.02|17.21|17.01|17.23|17.03|17.21|17.01|10
1646770200000|2022-03-08 20:10:00|17.22|17.02|17.19|16.99|17.23|17.03|17.14|16.94|40
1646770500000|2022-03-08 20:15:00|17.2|17|17.17|16.97|17.2|17|17.15|16.95|30
1646770800000|2022-03-08 20:20:00|17.16|16.96|17.15|16.95|17.17|16.97|17.11|16.91|34
1646771100000|2022-03-08 20:25:00|17.14|16.94|17.11|16.91|17.14|16.94|17.1|16.9|28
1646771400000|2022-03-08 20:30:00|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|31
1646771700000|2022-03-08 20:35:00|17.11|16.91|17.14|16.94|17.14|16.94|17.09|16.89|30
1646772000000|2022-03-08 20:40:00|17.15|16.95|17.03|16.83|17.15|16.95|17.03|16.83|49
1646772300000|2022-03-08 20:45:00|17.02|16.82|17.05|16.85|17.07|16.87|16.99|16.79|60
1646772600000|2022-03-08 20:50:00|17.06|16.86|17.06|16.86|17.1|16.9|17.05|16.85|47
1646772900000|2022-03-08 20:55:00|17.07|16.87|17.05|16.85|17.07|16.87|17.02|16.82|41
1646773200000|2022-03-08 21:00:00|17.04|16.84|17.08|16.88|17.1|16.9|17.02|16.82|41
1646773500000|2022-03-08 21:05:00|17.09|16.89|17.04|16.84|17.09|16.89|17.03|16.83|56
1646773800000|2022-03-08 21:10:00|17.05|16.85|17.04|16.84|17.05|16.85|17.02|16.82|42
1646774100000|2022-03-08 21:15:00|17.03|16.83|17.06|16.86|17.07|16.87|17.01|16.81|46
1646774400000|2022-03-08 21:20:00|17.07|16.87|17.07|16.87|17.08|16.88|17.05|16.85|37
1646774700000|2022-03-08 21:25:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|24
1646775000000|2022-03-08 21:30:00|17.06|16.86|17.05|16.85|17.06|16.86|17.04|16.84|38
1646775300000|2022-03-08 21:35:00|17.04|16.84|17.01|16.81|17.06|16.86|17|16.8|42
1646775600000|2022-03-08 21:40:00|17.02|16.82|17.01|16.81|17.03|16.83|17|16.8|18
1646775900000|2022-03-08 21:45:00|17.02|16.82|17.03|16.83|17.03|16.83|17|16.8|20
1646776200000|2022-03-08 21:50:00|17.04|16.84|17.03|16.83|17.04|16.84|17.03|16.83|12
1646776500000|2022-03-08 21:55:00|17.02|16.82|17.03|16.83|17.05|16.85|17.02|16.82|16
1646776800000|2022-03-08 22:00:00|17.04|16.84|17.06|16.86|17.06|16.86|17.03|16.83|37
1646777100000|2022-03-08 22:05:00|17.07|16.87|17.08|16.88|17.08|16.88|17.05|16.85|66
1646777400000|2022-03-08 22:10:00|17.07|16.87|17.05|16.85|17.07|16.87|17.05|16.85|19
1646777700000|2022-03-08 22:15:00|17.06|16.86|17.07|16.87|17.07|16.87|17.05|16.85|16
1646778000000|2022-03-08 22:20:00|17.08|16.88|17.11|16.91|17.11|16.91|17.07|16.87|22
1646778300000|2022-03-08 22:25:00|17.12|16.92|17.12|16.92|17.13|16.93|17.11|16.91|13
1646778600000|2022-03-08 22:30:00|17.13|16.93|17.12|16.92|17.14|16.94|17.11|16.91|52
1646778900000|2022-03-08 22:35:00|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|17
1646779200000|2022-03-08 22:40:00|17.1|16.9|17.11|16.91|17.11|16.91|17.1|16.9|24
1646779500000|2022-03-08 22:45:00|17.12|16.92|17.15|16.95|17.16|16.96|17.12|16.92|56
1646779800000|2022-03-08 22:50:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|46
1646780100000|2022-03-08 22:55:00|17.16|16.96|17.16|16.96|17.17|16.97|17.14|16.94|15
1646780400000|2022-03-08 23:00:00|17.17|16.97|17.21|17.01|17.23|17.03|17.16|16.96|29
1646780700000|2022-03-08 23:05:00|17.22|17.02|17.23|17.03|17.23|17.03|17.2|17|26
1646781000000|2022-03-08 23:10:00|17.22|17.02|17.23|17.03|17.24|17.04|17.22|17.02|18
1646781300000|2022-03-08 23:15:00|17.24|17.04|17.24|17.04|17.25|17.05|17.24|17.04|13
1646781600000|2022-03-08 23:20:00|17.25|17.05|17.3|17.1|17.3|17.1|17.24|17.04|30
1646781900000|2022-03-08 23:25:00|17.31|17.11|17.33|17.13|17.36|17.16|17.29|17.09|41
1646782200000|2022-03-08 23:30:00|17.34|17.14|17.32|17.12|17.37|17.17|17.32|17.12|27
1646782500000|2022-03-08 23:35:00|17.33|17.13|17.37|17.17|17.38|17.18|17.33|17.13|43
1646782800000|2022-03-08 23:40:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|24
1646783100000|2022-03-08 23:45:00|17.4|17.2|17.35|17.15|17.4|17.2|17.35|17.15|26
1646783400000|2022-03-08 23:50:00|17.36|17.16|17.41|17.21|17.41|17.21|17.34|17.14|42
1646783700000|2022-03-08 23:55:00|17.4|17.2|17.42|17.22|17.43|17.23|17.4|17.2|43
1646784000000|2022-03-09 00:00:00|17.41|17.21|17.4|17.2|17.55|17.35|17.4|17.2|108
1646784300000|2022-03-09 00:05:00|17.41|17.21|17.42|17.22|17.46|17.26|17.41|17.21|36
1646784600000|2022-03-09 00:10:00|17.41|17.21|17.36|17.16|17.42|17.22|17.34|17.14|52
1646784900000|2022-03-09 00:15:00|17.37|17.17|17.37|17.17|17.38|17.18|17.35|17.15|19
1646785200000|2022-03-09 00:20:00|17.36|17.16|17.34|17.14|17.38|17.18|17.33|17.13|29
1646785500000|2022-03-09 00:25:00|17.35|17.15|17.36|17.16|17.37|17.17|17.34|17.14|16
1646785800000|2022-03-09 00:30:00|17.37|17.17|17.34|17.14|17.4|17.2|17.33|17.13|36
1646786100000|2022-03-09 00:35:00|17.33|17.13|17.34|17.14|17.36|17.16|17.33|17.13|16
1646786400000|2022-03-09 00:40:00|17.35|17.15|17.4|17.2|17.4|17.2|17.34|17.14|16
1646786700000|2022-03-09 00:45:00|17.41|17.21|17.43|17.23|17.44|17.24|17.4|17.2|27
1646787000000|2022-03-09 00:50:00|17.44|17.24|17.41|17.21|17.45|17.25|17.41|17.21|16
1646787300000|2022-03-09 00:55:00|17.42|17.22|17.45|17.25|17.45|17.25|17.41|17.21|16
1646787600000|2022-03-09 01:00:00|17.46|17.26|17.43|17.23|17.49|17.29|17.43|17.23|29
1646787900000|2022-03-09 01:05:00|17.44|17.24|17.49|17.29|17.49|17.29|17.43|17.23|34
1646788200000|2022-03-09 01:10:00|17.48|17.28|17.49|17.29|17.5|17.3|17.47|17.27|30
1646788500000|2022-03-09 01:15:00|17.48|17.28|17.43|17.23|17.48|17.28|17.43|17.23|54
1646788800000|2022-03-09 01:20:00|17.44|17.24|17.45|17.25|17.45|17.25|17.43|17.23|32
1646789100000|2022-03-09 01:25:00|17.44|17.24|17.52|17.32|17.52|17.32|17.44|17.24|29
1646789400000|2022-03-09 01:30:00|17.51|17.31|17.55|17.35|17.57|17.37|17.51|17.31|45
1646789700000|2022-03-09 01:35:00|17.54|17.34|17.53|17.33|17.56|17.36|17.53|17.33|20
1646790000000|2022-03-09 01:40:00|17.54|17.34|17.55|17.35|17.56|17.36|17.52|17.32|32
1646790300000|2022-03-09 01:45:00|17.54|17.34|17.57|17.37|17.59|17.39|17.54|17.34|42
1646790600000|2022-03-09 01:50:00|17.58|17.38|17.56|17.36|17.58|17.38|17.53|17.33|47
1646790900000|2022-03-09 01:55:00|17.57|17.37|17.6|17.4|17.6|17.4|17.56|17.36|22
1646791200000|2022-03-09 02:00:00|17.61|17.41|17.56|17.36|17.62|17.42|17.56|17.36|44
1646791500000|2022-03-09 02:05:00|17.55|17.35|17.54|17.34|17.55|17.35|17.54|17.34|44
1646791800000|2022-03-09 02:10:00|17.53|17.33|17.6|17.4|17.62|17.42|17.53|17.33|70
1646792100000|2022-03-09 02:15:00|17.59|17.39|17.6|17.4|17.61|17.41|17.58|17.38|54
1646792400000|2022-03-09 02:20:00|17.59|17.39|17.6|17.4|17.61|17.41|17.59|17.39|34
1646792700000|2022-03-09 02:25:00|17.59|17.39|17.61|17.41|17.63|17.43|17.59|17.39|55
1646793000000|2022-03-09 02:30:00|17.62|17.42|17.67|17.47|17.67|17.47|17.61|17.41|40
1646793300000|2022-03-09 02:35:00|17.66|17.46|17.63|17.43|17.68|17.48|17.63|17.43|42
1646793600000|2022-03-09 02:40:00|17.62|17.42|17.6|17.4|17.63|17.43|17.59|17.39|47
1646793900000|2022-03-09 02:45:00|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|65
1646794200000|2022-03-09 02:50:00|17.6|17.4|17.58|17.38|17.61|17.41|17.54|17.34|53
1646794500000|2022-03-09 02:55:00|17.59|17.39|17.56|17.36|17.59|17.39|17.55|17.35|38
1646794800000|2022-03-09 03:00:00|17.55|17.35|17.56|17.36|17.57|17.37|17.54|17.34|44
1646795100000|2022-03-09 03:05:00|17.55|17.35|17.59|17.39|17.59|17.39|17.54|17.34|51
1646795400000|2022-03-09 03:10:00|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|20
1646795700000|2022-03-09 03:15:00|17.6|17.4|17.62|17.42|17.63|17.43|17.6|17.4|59
1646796000000|2022-03-09 03:20:00|17.63|17.43|17.69|17.49|17.7|17.5|17.62|17.42|107
1646796300000|2022-03-09 03:25:00|17.7|17.5|17.77|17.57|17.78|17.58|17.69|17.49|92
1646796600000|2022-03-09 03:30:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|98
1646796900000|2022-03-09 03:35:00|17.82|17.62|17.84|17.64|17.84|17.64|17.78|17.58|63
1646797200000|2022-03-09 03:40:00|17.83|17.63|17.86|17.66|17.87|17.67|17.83|17.63|48
1646797500000|2022-03-09 03:45:00|17.87|17.67|17.87|17.67|17.89|17.69|17.86|17.66|55
1646797800000|2022-03-09 03:50:00|17.88|17.68|17.93|17.73|17.95|17.75|17.86|17.66|110
1646798100000|2022-03-09 03:55:00|17.94|17.74|17.87|17.67|17.94|17.74|17.84|17.64|86
1646798400000|2022-03-09 04:00:00|17.88|17.68|17.97|17.77|17.97|17.77|17.87|17.67|78
1646798700000|2022-03-09 04:05:00|17.96|17.76|17.95|17.75|17.96|17.76|17.89|17.69|100
1646799000000|2022-03-09 04:10:00|17.94|17.74|17.99|17.79|17.99|17.79|17.93|17.73|62
1646799300000|2022-03-09 04:15:00|18|17.8|17.99|17.79|18|17.8|17.97|17.77|64
1646799600000|2022-03-09 04:20:00|18|17.8|18.06|17.86|18.06|17.86|17.99|17.79|79
1646799900000|2022-03-09 04:25:00|18.07|17.87|17.99|17.79|18.07|17.87|17.99|17.79|69
1646800200000|2022-03-09 04:30:00|18|17.8|17.99|17.79|18.03|17.83|17.98|17.78|56
1646800500000|2022-03-09 04:35:00|17.98|17.78|17.95|17.75|17.99|17.79|17.94|17.74|68
1646800800000|2022-03-09 04:40:00|17.94|17.74|17.98|17.78|17.98|17.78|17.93|17.73|37
1646801100000|2022-03-09 04:45:00|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|48
1646801400000|2022-03-09 04:50:00|17.97|17.77|18|17.8|18.01|17.81|17.96|17.76|30
1646801700000|2022-03-09 04:55:00|17.99|17.79|18|17.8|18.01|17.81|17.98|17.78|14
1646802000000|2022-03-09 05:00:00|18.01|17.81|17.98|17.78|18.02|17.82|17.96|17.76|34
1646802300000|2022-03-09 05:05:00|17.99|17.79|17.97|17.77|18|17.8|17.97|17.77|17
1646802600000|2022-03-09 05:10:00|17.98|17.78|17.97|17.77|17.98|17.78|17.96|17.76|26
1646802900000|2022-03-09 05:15:00|17.96|17.76|17.9|17.7|17.97|17.77|17.9|17.7|39
1646803200000|2022-03-09 05:20:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|23
1646803500000|2022-03-09 05:25:00|17.9|17.7|17.93|17.73|17.93|17.73|17.9|17.7|14
1646803800000|2022-03-09 05:30:00|17.94|17.74|17.92|17.72|17.94|17.74|17.92|17.72|9
1646804100000|2022-03-09 05:35:00|17.93|17.73|17.93|17.73|17.95|17.75|17.93|17.73|19
1646804400000|2022-03-09 05:40:00|17.92|17.72|17.89|17.69|17.93|17.73|17.89|17.69|60
1646804700000|2022-03-09 05:45:00|17.9|17.7|17.87|17.67|17.9|17.7|17.86|17.66|32
1646805000000|2022-03-09 05:50:00|17.88|17.68|17.89|17.69|17.89|17.69|17.87|17.67|12
1646805300000|2022-03-09 05:55:00|17.88|17.68|17.9|17.7|17.91|17.71|17.86|17.66|56
1646805600000|2022-03-09 06:00:00|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|14
1646805900000|2022-03-09 06:05:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|13
1646806200000|2022-03-09 06:10:00|17.92|17.72|17.93|17.73|17.94|17.74|17.91|17.71|12
1646806500000|2022-03-09 06:15:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|8
1646806800000|2022-03-09 06:20:00|17.94|17.74|17.93|17.73|17.94|17.74|17.93|17.73|12
1646807100000|2022-03-09 06:25:00|17.92|17.72|17.92|17.72|17.93|17.73|17.91|17.71|16
1646807400000|2022-03-09 06:30:00|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|24
1646807700000|2022-03-09 06:35:00|17.95|17.75|17.97|17.77|17.98|17.78|17.94|17.74|21
1646808000000|2022-03-09 06:40:00|17.98|17.78|17.97|17.77|17.99|17.79|17.97|17.77|18
1646808300000|2022-03-09 06:45:00|17.98|17.78|17.96|17.76|17.98|17.78|17.96|17.76|11
1646808600000|2022-03-09 06:50:00|17.97|17.77|17.98|17.78|18|17.8|17.97|17.77|14
1646808900000|2022-03-09 06:55:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|45
1646809200000|2022-03-09 07:00:00|17.98|17.78|17.99|17.79|18|17.8|17.97|17.77|50
1646809500000|2022-03-09 07:05:00|18|17.8|18|17.8|18|17.8|17.99|17.79|39
1646809800000|2022-03-09 07:10:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|7
1646810100000|2022-03-09 07:15:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|34
1646810400000|2022-03-09 07:20:00|18|17.8|18.03|17.83|18.03|17.83|18|17.8|10
1646810700000|2022-03-09 07:25:00|18.02|17.82|18.05|17.85|18.09|17.89|18.02|17.82|68
1646811000000|2022-03-09 07:30:00|18.06|17.86|18.05|17.85|18.07|17.87|18.03|17.83|42
1646811300000|2022-03-09 07:35:00|18.04|17.84|18.08|17.88|18.09|17.89|18.04|17.84|118
1646811600000|2022-03-09 07:40:00|18.09|17.89|18.07|17.87|18.09|17.89|18.05|17.85|35
1646811900000|2022-03-09 07:45:00|18.06|17.86|18.06|17.86|18.07|17.87|18.04|17.84|51
1646812200000|2022-03-09 07:50:00|18.05|17.85|18.03|17.83|18.06|17.86|18.03|17.83|43
1646812500000|2022-03-09 07:55:00|18.04|17.84|18.07|17.87|18.08|17.88|18.03|17.83|58
1646812800000|2022-03-09 08:00:00|18.08|17.88|18.07|17.87|18.12|17.92|18.06|17.86|78
1646813100000|2022-03-09 08:05:00|18.06|17.86|18.08|17.88|18.11|17.91|18|17.8|75
1646813400000|2022-03-09 08:10:00|18.07|17.87|18.07|17.87|18.1|17.9|18.05|17.85|51
1646813700000|2022-03-09 08:15:00|18.06|17.86|18.06|17.86|18.06|17.86|18.02|17.82|55
1646814000000|2022-03-09 08:20:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|9
1646814300000|2022-03-09 08:25:00|18.08|17.88|18.07|17.87|18.08|17.88|18.06|17.86|30
1646814600000|2022-03-09 08:30:00|18.08|17.88|18.09|17.89|18.1|17.9|18.07|17.87|24
1646814900000|2022-03-09 08:35:00|18.1|17.9|18.1|17.9|18.11|17.91|18.09|17.89|17
1646815200000|2022-03-09 08:40:00|18.11|17.91|18.13|17.93|18.16|17.96|18.09|17.89|49
1646815500000|2022-03-09 08:45:00|18.14|17.94|18.19|17.99|18.2|18|18.11|17.91|59
1646815800000|2022-03-09 08:50:00|18.18|17.98|18.26|18.06|18.26|18.06|18.17|17.97|45
1646816100000|2022-03-09 08:55:00|18.27|18.07|18.16|17.96|18.28|18.08|18.15|17.95|69
1646816400000|2022-03-09 09:00:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|65
1646816700000|2022-03-09 09:05:00|18.16|17.96|18.14|17.94|18.17|17.97|18.11|17.91|39
1646817000000|2022-03-09 09:10:00|18.13|17.93|18.16|17.96|18.17|17.97|18.13|17.93|26
1646817300000|2022-03-09 09:15:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|29
1646817600000|2022-03-09 09:20:00|18.14|17.94|18.14|17.94|18.17|17.97|18.14|17.94|35
1646817900000|2022-03-09 09:25:00|18.15|17.95|18.17|17.97|18.17|17.97|18.14|17.94|9
1646818200000|2022-03-09 09:30:00|18.16|17.96|18.14|17.94|18.16|17.96|18.14|17.94|59
1646818500000|2022-03-09 09:35:00|18.13|17.93|18.16|17.96|18.16|17.96|18.12|17.92|34
1646818800000|2022-03-09 09:40:00|18.17|17.97|18.16|17.96|18.17|17.97|18.16|17.96|16
1646819100000|2022-03-09 09:45:00|18.17|17.97|18.15|17.95|18.18|17.98|18.14|17.94|71
1646819400000|2022-03-09 09:50:00|18.16|17.96|18.15|17.95|18.16|17.96|18.15|17.95|8
1646819700000|2022-03-09 09:55:00|18.16|17.96|18.12|17.92|18.16|17.96|18.11|17.91|27
1646820000000|2022-03-09 10:00:00|18.11|17.91|18.13|17.93|18.13|17.93|18.1|17.9|15
1646820300000|2022-03-09 10:05:00|18.12|17.92|18.11|17.91|18.13|17.93|18.1|17.9|52
1646820600000|2022-03-09 10:10:00|18.12|17.92|18.15|17.95|18.15|17.95|18.12|17.92|74
1646820900000|2022-03-09 10:15:00|18.14|17.94|18.12|17.92|18.16|17.96|18.11|17.91|67
1646821200000|2022-03-09 10:20:00|18.11|17.91|18.11|17.91|18.12|17.92|18.11|17.91|39
1646821500000|2022-03-09 10:25:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|53
1646821800000|2022-03-09 10:30:00|18.11|17.91|18.11|17.91|18.13|17.93|18.11|17.91|21
1646822100000|2022-03-09 10:35:00|18.12|17.92|18.11|17.91|18.12|17.92|18.1|17.9|36
1646822400000|2022-03-09 10:40:00|18.12|17.92|18.12|17.92|18.12|17.92|18.09|17.89|49
1646822700000|2022-03-09 10:45:00|18.11|17.91|18.13|17.93|18.14|17.94|18.11|17.91|17
1646823000000|2022-03-09 10:50:00|18.12|17.92|18.12|17.92|18.14|17.94|18.12|17.92|33
1646823300000|2022-03-09 10:55:00|18.13|17.93|18.14|17.94|18.15|17.95|18.12|17.92|40
1646823600000|2022-03-09 11:00:00|18.15|17.95|18.18|17.98|18.19|17.99|18.14|17.94|90
1646823900000|2022-03-09 11:05:00|18.19|17.99|18.13|17.93|18.2|18|18.13|17.93|55
1646824200000|2022-03-09 11:10:00|18.12|17.92|18.14|17.94|18.15|17.95|18.12|17.92|47
1646824500000|2022-03-09 11:15:00|18.13|17.93|18.15|17.95|18.17|17.97|18.13|17.93|51
1646824800000|2022-03-09 11:20:00|18.16|17.96|18.14|17.94|18.17|17.97|18.14|17.94|33
1646825100000|2022-03-09 11:25:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|65
1646825400000|2022-03-09 11:30:00|18.14|17.94|18.14|17.94|18.15|17.95|18.13|17.93|17
1646825700000|2022-03-09 11:35:00|18.13|17.93|18.08|17.88|18.14|17.94|18.07|17.87|42
1646826000000|2022-03-09 11:40:00|18.09|17.89|18.11|17.91|18.12|17.92|18.08|17.88|24
1646826300000|2022-03-09 11:45:00|18.1|17.9|18.11|17.91|18.11|17.91|18.1|17.9|22
1646826600000|2022-03-09 11:50:00|18.12|17.92|18.12|17.92|18.13|17.93|18.11|17.91|41
1646826900000|2022-03-09 11:55:00|18.11|17.91|18.1|17.9|18.12|17.92|18.09|17.89|38
1646827200000|2022-03-09 12:00:00|18.11|17.91|18.12|17.92|18.12|17.92|18.1|17.9|36
1646827500000|2022-03-09 12:05:00|18.11|17.91|18.14|17.94|18.14|17.94|18.1|17.9|26
1646827800000|2022-03-09 12:10:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|45
1646828100000|2022-03-09 12:15:00|18.12|17.92|18.15|17.95|18.17|17.97|18.12|17.92|52
1646828400000|2022-03-09 12:20:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|53
1646828700000|2022-03-09 12:25:00|18.17|17.97|18.19|17.99|18.2|18|18.16|17.96|59
1646829000000|2022-03-09 12:30:00|18.2|18|18.21|18.01|18.21|18.01|18.18|17.98|52
1646829300000|2022-03-09 12:35:00|18.2|18|18.11|17.91|18.25|18.05|18.09|17.89|106
1646829600000|2022-03-09 12:40:00|18.12|17.92|17.98|17.78|18.12|17.92|17.93|17.73|103
1646829900000|2022-03-09 12:45:00|17.97|17.77|18.01|17.81|18.03|17.83|17.93|17.73|65
1646830200000|2022-03-09 12:50:00|18.02|17.82|18.02|17.82|18.03|17.83|17.99|17.79|37
1646830500000|2022-03-09 12:55:00|18.01|17.81|17.97|17.77|18.02|17.82|17.96|17.76|69
1646830800000|2022-03-09 13:00:00|17.98|17.78|17.92|17.72|18|17.8|17.92|17.72|59
1646831100000|2022-03-09 13:05:00|17.91|17.71|17.92|17.72|17.92|17.72|17.89|17.69|18
1646831400000|2022-03-09 13:10:00|17.93|17.73|18|17.8|18|17.8|17.92|17.72|40
1646831700000|2022-03-09 13:15:00|17.99|17.79|18.01|17.81|18.02|17.82|17.94|17.74|51
1646832000000|2022-03-09 13:20:00|18.02|17.82|17.99|17.79|18.02|17.82|17.98|17.78|50
1646832300000|2022-03-09 13:25:00|18|17.8|17.99|17.79|18.05|17.85|17.99|17.79|36
1646832600000|2022-03-09 13:30:00|18|17.8|17.99|17.79|18.02|17.82|17.99|17.79|24
1646832900000|2022-03-09 13:35:00|18|17.8|17.98|17.78|18.01|17.81|17.98|17.78|9
1646833200000|2022-03-09 13:40:00|17.97|17.77|17.95|17.75|18.01|17.81|17.94|17.74|57
1646833500000|2022-03-09 13:45:00|17.94|17.74|17.96|17.76|17.98|17.78|17.92|17.72|39
1646833800000|2022-03-09 13:50:00|17.97|17.77|17.96|17.76|17.97|17.77|17.9|17.7|56
1646834100000|2022-03-09 13:55:00|17.95|17.75|18|17.8|18.02|17.82|17.95|17.75|20
1646834400000|2022-03-09 14:00:00|18.01|17.81|18.04|17.84|18.04|17.84|17.99|17.79|30
1646834700000|2022-03-09 14:05:00|18.03|17.83|18.14|17.94|18.14|17.94|18.02|17.82|114
1646835000000|2022-03-09 14:10:00|18.13|17.93|18.08|17.88|18.14|17.94|18.08|17.88|90
1646835300000|2022-03-09 14:15:00|18.09|17.89|18.09|17.89|18.11|17.91|18.08|17.88|63
1646835600000|2022-03-09 14:20:00|18.1|17.9|18.12|17.92|18.12|17.92|18.09|17.89|33
1646835900000|2022-03-09 14:25:00|18.13|17.93|18.13|17.93|18.17|17.97|18.13|17.93|79
1646836200000|2022-03-09 14:30:00|18.14|17.94|18.15|17.95|18.18|17.98|18.1|17.9|86
1646836500000|2022-03-09 14:35:00|18.16|17.96|18.2|18|18.2|18|18.11|17.91|79
1646836800000|2022-03-09 14:40:00|18.19|17.99|18.4|18.2|18.75|18.55|18.19|17.99|205
1646837100000|2022-03-09 14:45:00|18.39|18.19|18.4|18.2|18.41|18.21|18.36|18.16|102
1646837400000|2022-03-09 14:50:00|18.39|18.19|18.38|18.18|18.4|18.2|18.36|18.16|71
1646837700000|2022-03-09 14:55:00|18.39|18.19|18.37|18.17|18.44|18.24|18.34|18.14|127
1646838000000|2022-03-09 15:00:00|18.38|18.18|18.42|18.22|18.43|18.23|18.34|18.14|93
1646838300000|2022-03-09 15:05:00|18.41|18.21|18.46|18.26|18.49|18.29|18.4|18.2|64
1646838600000|2022-03-09 15:10:00|18.45|18.25|18.47|18.27|18.49|18.29|18.45|18.25|86
1646838900000|2022-03-09 15:15:00|18.46|18.26|18.45|18.25|18.49|18.29|18.42|18.22|68
1646839200000|2022-03-09 15:20:00|18.44|18.24|18.46|18.26|18.47|18.27|18.43|18.23|81
1646839500000|2022-03-09 15:25:00|18.47|18.27|18.58|18.38|18.58|18.38|18.43|18.23|70
1646839800000|2022-03-09 15:30:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|76
1646840100000|2022-03-09 15:35:00|18.61|18.41|18.61|18.41|18.62|18.42|18.57|18.37|81
1646840400000|2022-03-09 15:40:00|18.6|18.4|18.76|18.56|18.87|18.67|18.6|18.4|148
1646840700000|2022-03-09 15:45:00|18.75|18.55|18.73|18.53|18.8|18.6|18.71|18.51|122
1646841000000|2022-03-09 15:50:00|18.72|18.52|18.68|18.48|18.76|18.56|18.6|18.4|118
1646841300000|2022-03-09 15:55:00|18.69|18.49|18.82|18.62|18.85|18.65|18.69|18.49|76
1646841600000|2022-03-09 16:00:00|18.83|18.63|18.81|18.61|18.97|18.77|18.81|18.61|165
1646841900000|2022-03-09 16:05:00|18.8|18.6|18.78|18.58|18.83|18.63|18.75|18.55|115
1646842200000|2022-03-09 16:10:00|18.79|18.59|18.8|18.6|18.82|18.62|18.75|18.55|60
1646842500000|2022-03-09 16:15:00|18.79|18.59|18.87|18.67|18.96|18.76|18.78|18.58|129
1646842800000|2022-03-09 16:20:00|18.86|18.66|18.86|18.66|18.88|18.68|18.83|18.63|95
1646843100000|2022-03-09 16:25:00|18.87|18.67|18.92|18.72|18.96|18.76|18.85|18.65|87
1646843400000|2022-03-09 16:30:00|18.91|18.71|18.94|18.74|18.96|18.76|18.88|18.68|56
1646843700000|2022-03-09 16:35:00|18.95|18.75|18.92|18.72|19.01|18.81|18.92|18.72|96
1646844000000|2022-03-09 16:40:00|18.91|18.71|18.93|18.73|18.94|18.74|18.91|18.71|68
1646844300000|2022-03-09 16:45:00|18.92|18.72|18.89|18.69|18.93|18.73|18.86|18.66|108
1646844600000|2022-03-09 16:50:00|18.88|18.68|18.9|18.7|18.91|18.71|18.87|18.67|69
1646844900000|2022-03-09 16:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|32
1646845200000|2022-03-09 17:00:00|18.83|18.63|18.84|18.64|18.87|18.67|18.82|18.62|32
1646845500000|2022-03-09 17:05:00|18.85|18.65|18.86|18.66|18.88|18.68|18.84|18.64|28
1646845800000|2022-03-09 17:10:00|18.85|18.65|18.89|18.69|18.9|18.7|18.83|18.63|43
1646846100000|2022-03-09 17:15:00|18.9|18.7|18.95|18.75|18.96|18.76|18.87|18.67|89
1646846400000|2022-03-09 17:20:00|18.94|18.74|18.92|18.72|18.95|18.75|18.89|18.69|103
1646846700000|2022-03-09 17:25:00|18.91|18.71|18.93|18.73|18.94|18.74|18.89|18.69|65
1646847000000|2022-03-09 17:30:00|18.94|18.74|18.96|18.76|18.99|18.79|18.93|18.73|73
1646847300000|2022-03-09 17:35:00|18.97|18.77|18.93|18.73|18.97|18.77|18.9|18.7|51
1646847600000|2022-03-09 17:40:00|18.94|18.74|18.96|18.76|18.97|18.77|18.93|18.73|53
1646847900000|2022-03-09 17:45:00|18.95|18.75|19|18.8|19|18.8|18.95|18.75|64
1646848200000|2022-03-09 17:50:00|18.99|18.79|19.01|18.81|19.03|18.83|18.98|18.78|81
1646848500000|2022-03-09 17:55:00|19|18.8|19.02|18.82|19.03|18.83|18.99|18.79|63
1646848800000|2022-03-09 18:00:00|19.01|18.81|18.97|18.77|19.03|18.83|18.96|18.76|71
1646849100000|2022-03-09 18:05:00|18.96|18.76|19|18.8|19.01|18.81|18.96|18.76|47
1646849400000|2022-03-09 18:10:00|18.99|18.79|18.98|18.78|19.01|18.81|18.97|18.77|50
1646849700000|2022-03-09 18:15:00|18.99|18.79|18.94|18.74|19|18.8|18.93|18.73|46
1646850000000|2022-03-09 18:20:00|18.93|18.73|18.86|18.66|18.94|18.74|18.81|18.61|72
1646850300000|2022-03-09 18:25:00|18.85|18.65|18.86|18.66|18.87|18.67|18.82|18.62|44
1646850600000|2022-03-09 18:30:00|18.85|18.65|18.87|18.67|18.93|18.73|18.85|18.65|89
1646850900000|2022-03-09 18:35:00|18.85|18.65|18.83|18.63|18.9|18.7|18.81|18.61|88
1646851200000|2022-03-09 18:40:00|18.84|18.64|18.79|18.59|18.84|18.64|18.76|18.56|98
1646851500000|2022-03-09 18:45:00|18.78|18.58|18.76|18.56|18.82|18.62|18.75|18.55|47
1646851800000|2022-03-09 18:50:00|18.75|18.55|18.81|18.61|18.81|18.61|18.74|18.54|63
1646852100000|2022-03-09 18:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|30
1646852400000|2022-03-09 19:00:00|18.8|18.6|18.73|18.53|18.8|18.6|18.71|18.51|70
1646852700000|2022-03-09 19:05:00|18.74|18.54|18.72|18.52|18.74|18.54|18.71|18.51|29
1646853000000|2022-03-09 19:10:00|18.71|18.51|18.6|18.4|18.72|18.52|18.59|18.39|66
1646853300000|2022-03-09 19:15:00|18.59|18.39|18.7|18.5|18.73|18.53|18.56|18.36|78
1646853600000|2022-03-09 19:20:00|18.69|18.49|18.7|18.5|18.74|18.54|18.67|18.47|94
1646853900000|2022-03-09 19:25:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|85
1646854200000|2022-03-09 19:30:00|18.74|18.54|18.78|18.58|18.8|18.6|18.74|18.54|37
1646854500000|2022-03-09 19:35:00|18.79|18.59|18.85|18.65|18.87|18.67|18.78|18.58|48
1646854800000|2022-03-09 19:40:00|18.86|18.66|18.85|18.65|18.86|18.66|18.84|18.64|48
1646855100000|2022-03-09 19:45:00|18.86|18.66|18.9|18.7|18.9|18.7|18.86|18.66|21
1646855400000|2022-03-09 19:50:00|18.91|18.71|18.87|18.67|18.91|18.71|18.85|18.65|47
1646855700000|2022-03-09 19:55:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|62
1646856000000|2022-03-09 20:00:00|18.86|18.66|18.97|18.77|18.97|18.77|18.85|18.65|56
1646856300000|2022-03-09 20:05:00|18.98|18.78|18.98|18.78|19.02|18.82|18.96|18.76|79
1646856600000|2022-03-09 20:10:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|89
1646856900000|2022-03-09 20:15:00|18.98|18.78|18.98|18.78|19|18.8|18.96|18.76|19
1646857200000|2022-03-09 20:20:00|18.99|18.79|19|18.8|19.01|18.81|18.98|18.78|22
1646857500000|2022-03-09 20:25:00|18.99|18.79|19.05|18.85|19.06|18.86|18.99|18.79|47
1646857800000|2022-03-09 20:30:00|19.06|18.86|19.07|18.87|19.09|18.89|19.05|18.85|52
1646858100000|2022-03-09 20:35:00|19.06|18.86|18.96|18.76|19.06|18.86|18.91|18.71|96
1646858400000|2022-03-09 20:40:00|18.95|18.75|18.9|18.7|18.95|18.75|18.88|18.68|76
1646858700000|2022-03-09 20:45:00|18.89|18.69|18.91|18.71|18.97|18.77|18.89|18.69|81
1646859000000|2022-03-09 20:50:00|18.9|18.7|18.89|18.69|18.92|18.72|18.78|18.58|103
1646859300000|2022-03-09 20:55:00|18.88|18.68|18.81|18.61|18.88|18.68|18.8|18.6|64
1646859600000|2022-03-09 21:00:00|18.82|18.62|18.85|18.65|18.86|18.66|18.75|18.55|81
1646859900000|2022-03-09 21:05:00|18.86|18.66|18.82|18.62|18.91|18.71|18.82|18.62|69
1646860200000|2022-03-09 21:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.79|18.59|95
1646860500000|2022-03-09 21:15:00|18.82|18.62|18.81|18.61|18.84|18.64|18.79|18.59|24
1646860800000|2022-03-09 21:20:00|18.82|18.62|18.81|18.61|18.82|18.62|18.79|18.59|16
1646861100000|2022-03-09 21:25:00|18.8|18.6|18.83|18.63|18.83|18.63|18.8|18.6|6
1646861400000|2022-03-09 21:30:00|18.84|18.64|18.76|18.56|18.85|18.65|18.76|18.56|63
1646861700000|2022-03-09 21:35:00|18.77|18.57|18.82|18.62|18.82|18.62|18.76|18.56|32
1646862000000|2022-03-09 21:40:00|18.83|18.63|18.78|18.58|18.84|18.64|18.77|18.57|78
1646862300000|2022-03-09 21:45:00|18.77|18.57|18.78|18.58|18.8|18.6|18.77|18.57|20
1646862600000|2022-03-09 21:50:00|18.79|18.59|18.81|18.61|18.83|18.63|18.79|18.59|41
1646862900000|2022-03-09 21:55:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|38
1646863200000|2022-03-09 22:00:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|25
1646863500000|2022-03-09 22:05:00|18.83|18.63|18.89|18.69|18.89|18.69|18.82|18.62|35
1646863800000|2022-03-09 22:10:00|18.88|18.68|18.86|18.66|18.9|18.7|18.86|18.66|51
1646864100000|2022-03-09 22:15:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|7
1646864400000|2022-03-09 22:20:00|18.88|18.68|18.87|18.67|18.88|18.68|18.85|18.65|48
1646864700000|2022-03-09 22:25:00|18.88|18.68|18.91|18.71|18.91|18.71|18.88|18.68|126
1646865000000|2022-03-09 22:30:00|18.92|18.72|18.91|18.71|18.93|18.73|18.91|18.71|14
1646865300000|2022-03-09 22:35:00|18.92|18.72|18.87|18.67|18.92|18.72|18.86|18.66|44
1646865600000|2022-03-09 22:40:00|18.86|18.66|18.77|18.57|18.87|18.67|18.76|18.56|56
1646865900000|2022-03-09 22:45:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|29
1646866200000|2022-03-09 22:50:00|18.75|18.55|18.77|18.57|18.77|18.57|18.74|18.54|9
1646866500000|2022-03-09 22:55:00|18.76|18.56|18.78|18.58|18.78|18.58|18.75|18.55|31
1646866800000|2022-03-09 23:00:00|18.79|18.59|18.77|18.57|18.81|18.61|18.75|18.55|56
1646867100000|2022-03-09 23:05:00|18.78|18.58|18.85|18.65|18.85|18.65|18.77|18.57|58
1646867400000|2022-03-09 23:10:00|18.86|18.66|18.87|18.67|18.89|18.69|18.85|18.65|46
1646867700000|2022-03-09 23:15:00|18.88|18.68|18.94|18.74|18.94|18.74|18.86|18.66|49
1646868000000|2022-03-09 23:20:00|18.93|18.73|18.98|18.78|19.01|18.81|18.92|18.72|65
1646868300000|2022-03-09 23:25:00|18.97|18.77|19.1|18.9|19.11|18.91|18.97|18.77|65
1646868600000|2022-03-09 23:30:00|19.09|18.89|19.01|18.81|19.12|18.92|18.84|18.64|103
1646868900000|2022-03-09 23:35:00|19|18.8|19|18.8|19.01|18.81|18.98|18.78|51
1646869200000|2022-03-09 23:40:00|18.99|18.79|19|18.8|19.02|18.82|18.97|18.77|50
1646869500000|2022-03-09 23:45:00|19.01|18.81|19.04|18.84|19.07|18.87|19|18.8|65
1646869800000|2022-03-09 23:50:00|19.03|18.83|19.01|18.81|19.03|18.83|18.98|18.78|57
1646870100000|2022-03-09 23:55:00|19.02|18.82|18.98|18.78|19.03|18.83|18.97|18.77|59
1646870400000|2022-03-10 00:00:00|18.99|18.79|18.95|18.75|19.03|18.83|18.91|18.71|117
1646870700000|2022-03-10 00:05:00|18.96|18.76|19.07|18.87|19.07|18.87|18.91|18.71|151
1646871000000|2022-03-10 00:10:00|19.08|18.88|19.06|18.86|19.09|18.89|19.03|18.83|75
1646871300000|2022-03-10 00:15:00|19.05|18.85|19.23|19.03|19.23|19.03|19.05|18.85|55
1646871600000|2022-03-10 00:20:00|19.22|19.02|19.19|18.99|19.23|19.03|19.13|18.93|88
1646871900000|2022-03-10 00:25:00|19.18|18.98|19.16|18.96|19.19|18.99|19.12|18.92|37
1646872200000|2022-03-10 00:30:00|19.15|18.95|19.05|18.85|19.16|18.96|19.03|18.83|65
1646872500000|2022-03-10 00:35:00|19.04|18.84|19.05|18.85|19.07|18.87|19.04|18.84|58
1646872800000|2022-03-10 00:40:00|19.04|18.84|19.07|18.87|19.08|18.88|19.04|18.84|46
1646873100000|2022-03-10 00:45:00|19.08|18.88|19.05|18.85|19.09|18.89|19.04|18.84|56
1646873400000|2022-03-10 00:50:00|19.04|18.84|19.02|18.82|19.04|18.84|18.97|18.77|45
1646873700000|2022-03-10 00:55:00|19.01|18.81|19.04|18.84|19.04|18.84|19|18.8|32
1646874000000|2022-03-10 01:00:00|19.03|18.83|18.94|18.74|19.05|18.85|18.93|18.73|80
1646874300000|2022-03-10 01:05:00|18.93|18.73|18.99|18.79|19.01|18.81|18.93|18.73|47
1646874600000|2022-03-10 01:10:00|19|18.8|19.02|18.82|19.02|18.82|18.98|18.78|91
1646874900000|2022-03-10 01:15:00|19.01|18.81|19.09|18.89|19.09|18.89|19.01|18.81|77
1646875200000|2022-03-10 01:20:00|19.1|18.9|19.18|18.98|19.18|18.98|19.1|18.9|41
1646875500000|2022-03-10 01:25:00|19.19|18.99|19.18|18.98|19.27|19.07|19.18|18.98|50
1646875800000|2022-03-10 01:30:00|19.17|18.97|19.18|18.98|19.18|18.98|19.14|18.94|52
1646876100000|2022-03-10 01:35:00|19.17|18.97|18.98|18.78|19.17|18.97|18.98|18.78|98
1646876400000|2022-03-10 01:40:00|18.97|18.77|18.93|18.73|18.98|18.78|18.89|18.69|116
1646876700000|2022-03-10 01:45:00|18.94|18.74|18.86|18.66|18.94|18.74|18.77|18.57|155
1646877000000|2022-03-10 01:50:00|18.85|18.65|18.82|18.62|18.91|18.71|18.79|18.59|156
1646877300000|2022-03-10 01:55:00|18.83|18.63|18.84|18.64|18.91|18.71|18.81|18.61|138
1646877600000|2022-03-10 02:00:00|18.83|18.63|18.92|18.72|18.92|18.72|18.81|18.61|102
1646877900000|2022-03-10 02:05:00|18.93|18.73|18.79|18.59|18.97|18.77|18.79|18.59|110
1646878200000|2022-03-10 02:10:00|18.78|18.58|18.86|18.66|18.86|18.66|18.78|18.58|85
1646878500000|2022-03-10 02:15:00|18.85|18.65|18.87|18.67|18.92|18.72|18.84|18.64|66
1646878800000|2022-03-10 02:20:00|18.86|18.66|18.9|18.7|18.91|18.71|18.84|18.64|53
1646879100000|2022-03-10 02:25:00|18.89|18.69|18.89|18.69|18.94|18.74|18.89|18.69|61
1646879400000|2022-03-10 02:30:00|18.88|18.68|18.92|18.72|18.93|18.73|18.86|18.66|103
1646879700000|2022-03-10 02:35:00|18.93|18.73|18.87|18.67|18.94|18.74|18.87|18.67|65
1646880000000|2022-03-10 02:40:00|18.86|18.66|18.87|18.67|18.87|18.67|18.84|18.64|40
1646880300000|2022-03-10 02:45:00|18.88|18.68|18.91|18.71|18.92|18.72|18.88|18.68|16
1646880600000|2022-03-10 02:50:00|18.9|18.7|18.88|18.68|18.92|18.72|18.87|18.67|29
1646880900000|2022-03-10 02:55:00|18.87|18.67|18.8|18.6|18.88|18.68|18.79|18.59|48
1646881200000|2022-03-10 03:00:00|18.79|18.59|18.81|18.61|18.85|18.65|18.76|18.56|59
1646881500000|2022-03-10 03:05:00|18.8|18.6|18.84|18.64|18.85|18.65|18.8|18.6|59
1646881800000|2022-03-10 03:10:00|18.85|18.65|18.84|18.64|18.85|18.65|18.82|18.62|34
1646882100000|2022-03-10 03:15:00|18.85|18.65|18.9|18.7|18.92|18.72|18.85|18.65|27
1646882400000|2022-03-10 03:20:00|18.89|18.69|18.89|18.69|18.93|18.73|18.89|18.69|29
1646882700000|2022-03-10 03:25:00|18.9|18.7|18.89|18.69|18.92|18.72|18.87|18.67|34
1646883000000|2022-03-10 03:30:00|18.88|18.68|18.88|18.68|18.9|18.7|18.87|18.67|49
1646883300000|2022-03-10 03:35:00|18.89|18.69|18.88|18.68|18.89|18.69|18.86|18.66|16
1646883600000|2022-03-10 03:40:00|18.89|18.69|18.9|18.7|18.9|18.7|18.87|18.67|28
1646883900000|2022-03-10 03:45:00|18.89|18.69|18.88|18.68|18.92|18.72|18.88|18.68|34
1646884200000|2022-03-10 03:50:00|18.89|18.69|18.9|18.7|18.91|18.71|18.88|18.68|33
1646884500000|2022-03-10 03:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|12
1646884800000|2022-03-10 04:00:00|18.83|18.63|18.85|18.65|18.88|18.68|18.82|18.62|33
1646885100000|2022-03-10 04:05:00|18.84|18.64|18.87|18.67|18.89|18.69|18.82|18.62|30
1646885400000|2022-03-10 04:10:00|18.86|18.66|18.83|18.63|18.87|18.67|18.83|18.63|24
1646885700000|2022-03-10 04:15:00|18.82|18.62|18.7|18.5|18.83|18.63|18.69|18.49|58
1646886000000|2022-03-10 04:20:00|18.69|18.49|18.56|18.36|18.7|18.5|18.51|18.31|197
1646886300000|2022-03-10 04:25:00|18.55|18.35|18.51|18.31|18.56|18.36|18.51|18.31|115
1646886600000|2022-03-10 04:30:00|18.5|18.3|18.36|18.16|18.54|18.34|18.35|18.15|192
1646886900000|2022-03-10 04:35:00|18.35|18.15|18.34|18.14|18.38|18.18|18.3|18.1|116
1646887200000|2022-03-10 04:40:00|18.33|18.13|18.27|18.07|18.35|18.15|18.26|18.06|127
1646887500000|2022-03-10 04:45:00|18.28|18.08|18.27|18.07|18.33|18.13|18.24|18.04|101
1646887800000|2022-03-10 04:50:00|18.28|18.08|18.19|17.99|18.33|18.13|18.19|17.99|106
1646888100000|2022-03-10 04:55:00|18.2|18|18.16|17.96|18.25|18.05|18.14|17.94|74
1646888400000|2022-03-10 05:00:00|18.15|17.95|18.06|17.86|18.17|17.97|18.03|17.83|108
1646888700000|2022-03-10 05:05:00|18.07|17.87|17.97|17.77|18.09|17.89|17.96|17.76|158
1646889000000|2022-03-10 05:10:00|17.98|17.78|18.05|17.85|18.08|17.88|17.96|17.76|108
1646889300000|2022-03-10 05:15:00|18.04|17.84|18.09|17.89|18.14|17.94|18.04|17.84|94
1646889600000|2022-03-10 05:20:00|18.1|17.9|18.04|17.84|18.1|17.9|18.03|17.83|55
1646889900000|2022-03-10 05:25:00|18.03|17.83|18.01|17.81|18.03|17.83|17.97|17.77|53
1646890200000|2022-03-10 05:30:00|18|17.8|18.01|17.81|18.02|17.82|17.98|17.78|70
1646890500000|2022-03-10 05:35:00|18|17.8|17.98|17.78|18.01|17.81|17.95|17.75|55
1646890800000|2022-03-10 05:40:00|17.97|17.77|17.95|17.75|18.03|17.83|17.95|17.75|45
1646891100000|2022-03-10 05:45:00|17.96|17.76|17.96|17.76|18|17.8|17.95|17.75|44
1646891400000|2022-03-10 05:50:00|17.95|17.75|17.98|17.78|18.01|17.81|17.84|17.64|127
1646891700000|2022-03-10 05:55:00|17.97|17.77|17.94|17.74|18.02|17.82|17.92|17.72|98
1646892000000|2022-03-10 06:00:00|17.93|17.73|17.89|17.69|17.98|17.78|17.89|17.69|67
1646892300000|2022-03-10 06:05:00|17.88|17.68|17.91|17.71|17.93|17.73|17.88|17.68|56
1646892600000|2022-03-10 06:10:00|17.92|17.72|17.73|17.53|17.92|17.72|17.73|17.53|91
1646892900000|2022-03-10 06:15:00|17.72|17.52|17.76|17.56|17.84|17.64|17.65|17.45|141
1646893200000|2022-03-10 06:20:00|17.75|17.55|17.69|17.49|17.76|17.56|17.68|17.48|39
1646893500000|2022-03-10 06:25:00|17.7|17.5|17.74|17.54|17.75|17.55|17.69|17.49|67
1646893800000|2022-03-10 06:30:00|17.75|17.55|17.77|17.57|17.78|17.58|17.75|17.55|67
1646894100000|2022-03-10 06:35:00|17.76|17.56|17.8|17.6|17.82|17.62|17.76|17.56|79
1646894400000|2022-03-10 06:40:00|17.79|17.59|17.81|17.61|17.81|17.61|17.77|17.57|65
1646894700000|2022-03-10 06:45:00|17.8|17.6|17.77|17.57|17.83|17.63|17.77|17.57|46
1646895000000|2022-03-10 06:50:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|88
1646895300000|2022-03-10 06:55:00|17.82|17.62|17.83|17.63|17.84|17.64|17.8|17.6|60
1646895600000|2022-03-10 07:00:00|17.82|17.62|17.85|17.65|17.85|17.65|17.82|17.62|32
1646895900000|2022-03-10 07:05:00|17.84|17.64|17.8|17.6|17.85|17.65|17.8|17.6|31
1646896200000|2022-03-10 07:10:00|17.81|17.61|17.77|17.57|17.81|17.61|17.76|17.56|41
1646896500000|2022-03-10 07:15:00|17.76|17.56|17.79|17.59|17.8|17.6|17.75|17.55|40
1646896800000|2022-03-10 07:20:00|17.8|17.6|17.81|17.61|17.81|17.61|17.78|17.58|34
1646897100000|2022-03-10 07:25:00|17.8|17.6|17.84|17.64|17.84|17.64|17.8|17.6|57
1646897400000|2022-03-10 07:30:00|17.85|17.65|17.89|17.69|17.9|17.7|17.84|17.64|27
1646897700000|2022-03-10 07:35:00|17.9|17.7|17.92|17.72|17.92|17.72|17.9|17.7|21
1646898000000|2022-03-10 07:40:00|17.93|17.73|17.96|17.76|17.96|17.76|17.9|17.7|74
1646898300000|2022-03-10 07:45:00|17.95|17.75|17.97|17.77|17.97|17.77|17.92|17.72|41
1646898600000|2022-03-10 07:50:00|17.96|17.76|17.95|17.75|17.97|17.77|17.94|17.74|38
1646898900000|2022-03-10 07:55:00|17.94|17.74|17.94|17.74|17.94|17.74|17.9|17.7|33
1646899200000|2022-03-10 08:00:00|17.93|17.73|17.76|17.56|17.93|17.73|17.73|17.53|67
1646899500000|2022-03-10 08:05:00|17.77|17.57|17.7|17.5|17.77|17.57|17.7|17.5|58
1646899800000|2022-03-10 08:10:00|17.69|17.49|17.65|17.45|17.72|17.52|17.64|17.44|85
1646900100000|2022-03-10 08:15:00|17.66|17.46|17.63|17.43|17.66|17.46|17.6|17.4|54
1646900400000|2022-03-10 08:20:00|17.64|17.44|17.62|17.42|17.72|17.52|17.61|17.41|75
1646900700000|2022-03-10 08:25:00|17.61|17.41|17.66|17.46|17.67|17.47|17.56|17.36|94
1646901000000|2022-03-10 08:30:00|17.65|17.45|17.66|17.46|17.67|17.47|17.64|17.44|38
1646901300000|2022-03-10 08:35:00|17.67|17.47|17.74|17.54|17.75|17.55|17.67|17.47|78
1646901600000|2022-03-10 08:40:00|17.73|17.53|17.77|17.57|17.77|17.57|17.73|17.53|53
1646901900000|2022-03-10 08:45:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|53
1646902200000|2022-03-10 08:50:00|17.79|17.59|17.82|17.62|17.83|17.63|17.78|17.58|28
1646902500000|2022-03-10 08:55:00|17.83|17.63|17.84|17.64|17.85|17.65|17.81|17.61|22
1646902800000|2022-03-10 09:00:00|17.85|17.65|17.83|17.63|17.86|17.66|17.82|17.62|67
1646903100000|2022-03-10 09:05:00|17.82|17.62|17.84|17.64|17.85|17.65|17.8|17.6|27
1646903400000|2022-03-10 09:10:00|17.85|17.65|17.86|17.66|17.87|17.67|17.84|17.64|34
1646903700000|2022-03-10 09:15:00|17.87|17.67|17.88|17.68|17.88|17.68|17.86|17.66|28
1646904000000|2022-03-10 09:20:00|17.9|17.7|17.81|17.61|17.91|17.71|17.81|17.61|102
1646904300000|2022-03-10 09:25:00|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|54
1646904600000|2022-03-10 09:30:00|17.78|17.58|17.81|17.61|17.81|17.61|17.74|17.54|72
1646904900000|2022-03-10 09:35:00|17.8|17.6|17.86|17.66|17.86|17.66|17.8|17.6|33
1646905200000|2022-03-10 09:40:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|31
1646905500000|2022-03-10 09:45:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|32
1646905800000|2022-03-10 09:50:00|17.86|17.66|17.83|17.63|17.86|17.66|17.81|17.61|50
1646906100000|2022-03-10 09:55:00|17.82|17.62|17.82|17.62|17.86|17.66|17.82|17.62|51
1646906400000|2022-03-10 10:00:00|17.81|17.61|17.81|17.61|17.81|17.61|17.76|17.56|49
1646906700000|2022-03-10 10:05:00|17.8|17.6|17.77|17.57|17.81|17.61|17.76|17.56|26
1646907000000|2022-03-10 10:10:00|17.76|17.56|17.79|17.59|17.79|17.59|17.76|17.56|64
1646907300000|2022-03-10 10:15:00|17.78|17.58|17.79|17.59|17.79|17.59|17.76|17.56|30
1646907600000|2022-03-10 10:20:00|17.78|17.58|17.79|17.59|17.81|17.61|17.78|17.58|40
1646907900000|2022-03-10 10:25:00|17.78|17.58|17.81|17.61|17.81|17.61|17.78|17.58|22
1646908200000|2022-03-10 10:30:00|17.8|17.6|17.81|17.61|17.82|17.62|17.75|17.55|36
1646908500000|2022-03-10 10:35:00|17.82|17.62|17.73|17.53|17.82|17.62|17.73|17.53|42
1646908800000|2022-03-10 10:40:00|17.74|17.54|17.76|17.56|17.8|17.6|17.73|17.53|31
1646909100000|2022-03-10 10:45:00|17.75|17.55|17.76|17.56|17.76|17.56|17.72|17.52|54
1646909400000|2022-03-10 10:50:00|17.77|17.57|17.71|17.51|17.77|17.57|17.7|17.5|60
1646909700000|2022-03-10 10:55:00|17.72|17.52|17.72|17.52|17.74|17.54|17.69|17.49|67
1646910000000|2022-03-10 11:00:00|17.71|17.51|17.68|17.48|17.72|17.52|17.67|17.47|62
1646910300000|2022-03-10 11:05:00|17.69|17.49|17.67|17.47|17.69|17.49|17.65|17.45|37
1646910600000|2022-03-10 11:10:00|17.68|17.48|17.76|17.56|17.76|17.56|17.68|17.48|23
1646910900000|2022-03-10 11:15:00|17.77|17.57|17.72|17.52|17.77|17.57|17.69|17.49|44
1646911200000|2022-03-10 11:20:00|17.73|17.53|17.72|17.52|17.75|17.55|17.71|17.51|37
1646911500000|2022-03-10 11:25:00|17.73|17.53|17.71|17.51|17.76|17.56|17.71|17.51|47
1646911800000|2022-03-10 11:30:00|17.7|17.5|17.73|17.53|17.75|17.55|17.69|17.49|40
1646912100000|2022-03-10 11:35:00|17.74|17.54|17.73|17.53|17.76|17.56|17.73|17.53|24
1646912400000|2022-03-10 11:40:00|17.74|17.54|17.76|17.56|17.78|17.58|17.73|17.53|45
1646912700000|2022-03-10 11:45:00|17.77|17.57|17.79|17.59|17.81|17.61|17.76|17.56|27
1646913000000|2022-03-10 11:50:00|17.8|17.6|17.78|17.58|17.8|17.6|17.77|17.57|49
1646913300000|2022-03-10 11:55:00|17.79|17.59|17.79|17.59|17.8|17.6|17.78|17.58|35
1646913600000|2022-03-10 12:00:00|17.78|17.58|17.74|17.54|17.79|17.59|17.74|17.54|79
1646913900000|2022-03-10 12:05:00|17.75|17.55|17.73|17.53|17.75|17.55|17.7|17.5|67
1646914200000|2022-03-10 12:10:00|17.74|17.54|17.76|17.56|17.77|17.57|17.73|17.53|49
1646914500000|2022-03-10 12:15:00|17.75|17.55|17.79|17.59|17.79|17.59|17.75|17.55|49
1646914800000|2022-03-10 12:20:00|17.8|17.6|17.84|17.64|17.84|17.64|17.78|17.58|53
1646915100000|2022-03-10 12:25:00|17.85|17.65|17.84|17.64|17.87|17.67|17.83|17.63|56
1646915400000|2022-03-10 12:30:00|17.83|17.63|17.81|17.61|17.84|17.64|17.81|17.61|57
1646915700000|2022-03-10 12:35:00|17.8|17.6|17.76|17.56|17.8|17.6|17.76|17.56|25
1646916000000|2022-03-10 12:40:00|17.77|17.57|17.78|17.58|17.84|17.64|17.76|17.56|52
1646916300000|2022-03-10 12:45:00|17.77|17.57|17.83|17.63|17.84|17.64|17.77|17.57|73
1646916600000|2022-03-10 12:50:00|17.84|17.64|17.82|17.62|17.84|17.64|17.8|17.6|55
1646916900000|2022-03-10 12:55:00|17.83|17.63|17.81|17.61|17.85|17.65|17.8|17.6|77
1646917200000|2022-03-10 13:00:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|57
1646917500000|2022-03-10 13:05:00|17.81|17.61|17.78|17.58|17.82|17.62|17.77|17.57|42
1646917800000|2022-03-10 13:10:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|52
1646918100000|2022-03-10 13:15:00|17.79|17.59|17.81|17.61|17.81|17.61|17.78|17.58|37
1646918400000|2022-03-10 13:20:00|17.8|17.6|17.79|17.59|17.82|17.62|17.78|17.58|36
1646918700000|2022-03-10 13:25:00|17.78|17.58|17.81|17.61|17.81|17.61|17.76|17.56|44
1646919000000|2022-03-10 13:30:00|17.8|17.6|17.97|17.77|18.02|17.82|17.79|17.59|222
1646919300000|2022-03-10 13:35:00|17.98|17.78|17.84|17.64|17.99|17.79|17.8|17.6|176
1646919600000|2022-03-10 13:40:00|17.83|17.63|17.41|17.21|17.84|17.64|17.4|17.2|193
1646919900000|2022-03-10 13:45:00|17.4|17.2|17.5|17.3|17.56|17.36|17.4|17.2|143
1646920200000|2022-03-10 13:50:00|17.51|17.31|17.66|17.46|17.71|17.51|17.51|17.31|101
1646920500000|2022-03-10 13:55:00|17.65|17.45|17.64|17.44|17.66|17.46|17.58|17.38|125
1646920800000|2022-03-10 14:00:00|17.63|17.43|17.68|17.48|17.7|17.5|17.63|17.43|151
1646921100000|2022-03-10 14:05:00|17.67|17.47|17.62|17.42|17.68|17.48|17.58|17.38|112
1646921400000|2022-03-10 14:10:00|17.61|17.41|17.68|17.48|17.68|17.48|17.61|17.41|58
1646921700000|2022-03-10 14:15:00|17.67|17.47|17.71|17.51|17.72|17.52|17.65|17.45|63
1646922000000|2022-03-10 14:20:00|17.72|17.52|17.65|17.45|17.72|17.52|17.64|17.44|66
1646922300000|2022-03-10 14:25:00|17.66|17.46|17.72|17.52|17.72|17.52|17.65|17.45|89
1646922600000|2022-03-10 14:30:00|17.71|17.51|17.66|17.46|17.74|17.54|17.58|17.38|133
1646922900000|2022-03-10 14:35:00|17.65|17.45|17.63|17.43|17.65|17.45|17.62|17.42|87
1646923200000|2022-03-10 14:40:00|17.64|17.44|17.73|17.53|17.76|17.56|17.64|17.44|126
1646923500000|2022-03-10 14:45:00|17.72|17.52|17.74|17.54|17.75|17.55|17.71|17.51|91
1646923800000|2022-03-10 14:50:00|17.73|17.53|17.8|17.6|17.81|17.61|17.73|17.53|94
1646924100000|2022-03-10 14:55:00|17.81|17.61|17.85|17.65|17.86|17.66|17.81|17.61|93
1646924400000|2022-03-10 15:00:00|17.86|17.66|17.83|17.63|17.88|17.68|17.83|17.63|66
1646924700000|2022-03-10 15:05:00|17.84|17.64|17.86|17.66|17.88|17.68|17.83|17.63|75
1646925000000|2022-03-10 15:10:00|17.87|17.67|17.92|17.72|17.93|17.73|17.86|17.66|64
1646925300000|2022-03-10 15:15:00|17.91|17.71|17.97|17.77|18|17.8|17.91|17.71|123
1646925600000|2022-03-10 15:20:00|17.96|17.76|17.9|17.7|17.97|17.77|17.89|17.69|75
1646925900000|2022-03-10 15:25:00|17.91|17.71|17.86|17.66|17.93|17.73|17.86|17.66|102
1646926200000|2022-03-10 15:30:00|17.87|17.67|17.74|17.54|17.88|17.68|17.73|17.53|80
1646926500000|2022-03-10 15:35:00|17.73|17.53|17.75|17.55|17.78|17.58|17.73|17.53|63
1646926800000|2022-03-10 15:40:00|17.76|17.56|17.83|17.63|17.84|17.64|17.75|17.55|50
1646927100000|2022-03-10 15:45:00|17.82|17.62|17.92|17.72|17.95|17.75|17.82|17.62|67
1646927400000|2022-03-10 15:50:00|17.91|17.71|17.83|17.63|17.91|17.71|17.82|17.62|83
1646927700000|2022-03-10 15:55:00|17.84|17.64|17.85|17.65|17.85|17.65|17.81|17.61|74
1646928000000|2022-03-10 16:00:00|17.84|17.64|17.91|17.71|17.95|17.75|17.83|17.63|92
1646928300000|2022-03-10 16:05:00|17.9|17.7|17.88|17.68|17.9|17.7|17.81|17.61|68
1646928600000|2022-03-10 16:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.82|17.62|111
1646928900000|2022-03-10 16:15:00|17.88|17.68|17.88|17.68|17.88|17.68|17.83|17.63|73
1646929200000|2022-03-10 16:20:00|17.89|17.69|17.86|17.66|17.92|17.72|17.86|17.66|54
1646929500000|2022-03-10 16:25:00|17.85|17.65|17.86|17.66|17.87|17.67|17.81|17.61|86
1646929800000|2022-03-10 16:30:00|17.87|17.67|17.84|17.64|17.89|17.69|17.83|17.63|70
1646930100000|2022-03-10 16:35:00|17.85|17.65|17.81|17.61|17.85|17.65|17.8|17.6|67
1646930400000|2022-03-10 16:40:00|17.8|17.6|17.8|17.6|17.84|17.64|17.78|17.58|71
1646930700000|2022-03-10 16:45:00|17.81|17.61|17.78|17.58|17.81|17.61|17.73|17.53|74
1646931000000|2022-03-10 16:50:00|17.79|17.59|17.88|17.68|17.89|17.69|17.78|17.58|68
1646931300000|2022-03-10 16:55:00|17.87|17.67|17.9|17.7|17.9|17.7|17.87|17.67|70
1646931600000|2022-03-10 17:00:00|17.89|17.69|17.9|17.7|17.9|17.7|17.88|17.68|80
1646931900000|2022-03-10 17:05:00|17.89|17.69|17.85|17.65|17.9|17.7|17.85|17.65|67
1646932200000|2022-03-10 17:10:00|17.84|17.64|17.89|17.69|17.9|17.7|17.84|17.64|88
1646932500000|2022-03-10 17:15:00|17.9|17.7|17.9|17.7|17.91|17.71|17.89|17.69|77
1646932800000|2022-03-10 17:20:00|17.89|17.69|17.95|17.75|17.97|17.77|17.89|17.69|87
1646933100000|2022-03-10 17:25:00|17.94|17.74|18.01|17.81|18.02|17.82|17.94|17.74|67
1646933400000|2022-03-10 17:30:00|18|17.8|17.97|17.77|18.03|17.83|17.97|17.77|74
1646933700000|2022-03-10 17:35:00|17.96|17.76|17.92|17.72|17.97|17.77|17.88|17.68|71
1646934000000|2022-03-10 17:40:00|17.91|17.71|17.96|17.76|17.97|17.77|17.9|17.7|60
1646934300000|2022-03-10 17:45:00|17.95|17.75|17.96|17.76|17.98|17.78|17.94|17.74|72
1646934600000|2022-03-10 17:50:00|17.97|17.77|17.89|17.69|17.97|17.77|17.87|17.67|71
1646934900000|2022-03-10 17:55:00|17.9|17.7|17.92|17.72|17.92|17.72|17.86|17.66|97
1646935200000|2022-03-10 18:00:00|17.91|17.71|17.85|17.65|17.93|17.73|17.85|17.65|93
1646935500000|2022-03-10 18:05:00|17.86|17.66|17.93|17.73|17.93|17.73|17.85|17.65|72
1646935800000|2022-03-10 18:10:00|17.92|17.72|17.9|17.7|17.95|17.75|17.9|17.7|111
1646936100000|2022-03-10 18:15:00|17.91|17.71|17.95|17.75|17.96|17.76|17.89|17.69|103
1646936400000|2022-03-10 18:20:00|17.96|17.76|17.94|17.74|17.97|17.77|17.94|17.74|43
1646936700000|2022-03-10 18:25:00|17.93|17.73|17.93|17.73|17.95|17.75|17.89|17.69|63
1646937000000|2022-03-10 18:30:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|60
1646937300000|2022-03-10 18:35:00|17.98|17.78|17.97|17.77|17.99|17.79|17.95|17.75|54
1646937600000|2022-03-10 18:40:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|31
1646937900000|2022-03-10 18:45:00|17.99|17.79|18.01|17.81|18.01|17.81|17.98|17.78|39
1646938200000|2022-03-10 18:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|29
1646938500000|2022-03-10 18:55:00|18.01|17.81|18|17.8|18.02|17.82|17.99|17.79|38
1646938800000|2022-03-10 19:00:00|17.99|17.79|18.06|17.86|18.06|17.86|17.95|17.75|78
1646939100000|2022-03-10 19:05:00|18.07|17.87|18.06|17.86|18.08|17.88|18.04|17.84|82
1646939400000|2022-03-10 19:10:00|18.05|17.85|18.07|17.87|18.07|17.87|18.05|17.85|17
1646939700000|2022-03-10 19:15:00|18.06|17.86|18.07|17.87|18.08|17.88|18.06|17.86|40
1646940000000|2022-03-10 19:20:00|18.06|17.86|18.04|17.84|18.11|17.91|18.03|17.83|66
1646940300000|2022-03-10 19:25:00|18.03|17.83|18.04|17.84|18.06|17.86|18.03|17.83|32
1646940600000|2022-03-10 19:30:00|18.05|17.85|18.05|17.85|18.06|17.86|18.01|17.81|59
1646940900000|2022-03-10 19:35:00|18.06|17.86|18.05|17.85|18.07|17.87|18.05|17.85|52
1646941200000|2022-03-10 19:40:00|18.06|17.86|18.02|17.82|18.06|17.86|18.01|17.81|27
1646941500000|2022-03-10 19:45:00|18.01|17.81|18.09|17.89|18.11|17.91|18.01|17.81|59
1646941800000|2022-03-10 19:50:00|18.1|17.9|18.09|17.89|18.12|17.92|18.07|17.87|66
1646942100000|2022-03-10 19:55:00|18.1|17.9|18.15|17.95|18.16|17.96|18.09|17.89|50
1646942400000|2022-03-10 20:00:00|18.16|17.96|18.11|17.91|18.16|17.96|18.11|17.91|48
1646942700000|2022-03-10 20:05:00|18.1|17.9|18.1|17.9|18.11|17.91|18.08|17.88|21
1646943000000|2022-03-10 20:10:00|18.11|17.91|18.13|17.93|18.14|17.94|18.09|17.89|37
1646943300000|2022-03-10 20:15:00|18.12|17.92|18.14|17.94|18.16|17.96|18.1|17.9|35
1646943600000|2022-03-10 20:20:00|18.13|17.93|18.11|17.91|18.14|17.94|18.1|17.9|61
1646943900000|2022-03-10 20:25:00|18.1|17.9|18.15|17.95|18.15|17.95|18.1|17.9|34
1646944200000|2022-03-10 20:30:00|18.14|17.94|18.17|17.97|18.17|17.97|18.13|17.93|40
1646944500000|2022-03-10 20:35:00|18.16|17.96|18.15|17.95|18.17|17.97|18.13|17.93|22
1646944800000|2022-03-10 20:40:00|18.16|17.96|18.17|17.97|18.19|17.99|18.15|17.95|50
1646945100000|2022-03-10 20:45:00|18.16|17.96|18.21|18.01|18.21|18.01|18.16|17.96|58
1646945400000|2022-03-10 20:50:00|18.22|18.02|18.23|18.03|18.25|18.05|18.21|18.01|46
1646945700000|2022-03-10 20:55:00|18.24|18.04|18.26|18.06|18.26|18.06|18.23|18.03|37
1646946000000|2022-03-10 21:00:00|18.25|18.05|18.23|18.03|18.28|18.08|18.23|18.03|53
1646946300000|2022-03-10 21:05:00|18.24|18.04|18.21|18.01|18.24|18.04|18.19|17.99|36
1646946600000|2022-03-10 21:10:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|29
1646946900000|2022-03-10 21:15:00|18.23|18.03|18.24|18.04|18.24|18.04|18.19|17.99|46
1646947200000|2022-03-10 21:20:00|18.23|18.03|18.2|18|18.24|18.04|18.2|18|20
1646947500000|2022-03-10 21:25:00|18.21|18.01|18.2|18|18.22|18.02|18.2|18|34
1646947800000|2022-03-10 21:30:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|14
1646948100000|2022-03-10 21:35:00|18.21|18.01|18.21|18.01|18.21|18.01|18.2|18|17
1646948400000|2022-03-10 21:40:00|18.2|18|18.17|17.97|18.21|18.01|18.17|17.97|24
1646948700000|2022-03-10 21:45:00|18.18|17.98|18.15|17.95|18.18|17.98|18.14|17.94|36
1646949000000|2022-03-10 21:50:00|18.14|17.94|18.15|17.95|18.17|17.97|18.14|17.94|40
1646949300000|2022-03-10 21:55:00|18.14|17.94|18.12|17.92|18.15|17.95|18.11|17.91|75
1646949600000|2022-03-10 22:00:00|18.13|17.93|18.02|17.82|18.13|17.93|18.01|17.81|51
1646949900000|2022-03-10 22:05:00|18.03|17.83|18.13|17.93|18.13|17.93|18.02|17.82|43
1646950200000|2022-03-10 22:10:00|18.12|17.92|18.07|17.87|18.15|17.95|18.06|17.86|59
1646950500000|2022-03-10 22:15:00|18.08|17.88|18.12|17.92|18.12|17.92|18.07|17.87|39
1646950800000|2022-03-10 22:20:00|18.13|17.93|18.11|17.91|18.13|17.93|18.1|17.9|33
1646951100000|2022-03-10 22:25:00|18.1|17.9|18.12|17.92|18.12|17.92|18.1|17.9|27
1646951400000|2022-03-10 22:30:00|18.13|17.93|18.16|17.96|18.16|17.96|18.12|17.92|16
1646951700000|2022-03-10 22:35:00|18.15|17.95|18.14|17.94|18.16|17.96|18.14|17.94|12
1646952000000|2022-03-10 22:40:00|18.15|17.95|18.15|17.95|18.15|17.95|18.14|17.94|17
1646952300000|2022-03-10 22:45:00|18.14|17.94|18.14|17.94|18.17|17.97|18.14|17.94|35
1646952600000|2022-03-10 22:50:00|18.13|17.93|18.16|17.96|18.16|17.96|18.13|17.93|36
1646952900000|2022-03-10 22:55:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|19
1646953200000|2022-03-10 23:00:00|18.16|17.96|18.17|17.97|18.17|17.97|18.13|17.93|56
1646953500000|2022-03-10 23:05:00|18.16|17.96|18.16|17.96|18.17|17.97|18.14|17.94|31
1646953800000|2022-03-10 23:10:00|18.15|17.95|18.14|17.94|18.16|17.96|18.13|17.93|44
1646954100000|2022-03-10 23:15:00|18.15|17.95|18.15|17.95|18.16|17.96|18.14|17.94|35
1646954400000|2022-03-10 23:20:00|18.16|17.96|18.03|17.83|18.16|17.96|17.99|17.79|82
1646954700000|2022-03-10 23:25:00|18.04|17.84|18.06|17.86|18.08|17.88|18.03|17.83|69
1646955000000|2022-03-10 23:30:00|18.07|17.87|18.03|17.83|18.07|17.87|18.02|17.82|37
1646955300000|2022-03-10 23:35:00|18.02|17.82|18.01|17.81|18.06|17.86|18.01|17.81|56
1646955600000|2022-03-10 23:40:00|18|17.8|17.98|17.78|18.01|17.81|17.97|17.77|35
1646955900000|2022-03-10 23:45:00|17.97|17.77|17.98|17.78|18|17.8|17.94|17.74|42
1646956200000|2022-03-10 23:50:00|17.97|17.77|18|17.8|18.01|17.81|17.97|17.77|38
1646956500000|2022-03-10 23:55:00|17.99|17.79|17.97|17.77|18|17.8|17.96|17.76|45
1646956800000|2022-03-11 00:00:00|17.96|17.76|17.89|17.69|17.99|17.79|17.83|17.63|128
1646957100000|2022-03-11 00:05:00|17.9|17.7|17.86|17.66|17.91|17.71|17.86|17.66|57
1646957400000|2022-03-11 00:10:00|17.87|17.67|17.89|17.69|17.92|17.72|17.86|17.66|47
1646957700000|2022-03-11 00:15:00|17.88|17.68|17.84|17.64|17.89|17.69|17.82|17.62|61
1646958000000|2022-03-11 00:20:00|17.85|17.65|17.85|17.65|17.86|17.66|17.83|17.63|31
1646958300000|2022-03-11 00:25:00|17.84|17.64|17.73|17.53|17.89|17.69|17.73|17.53|52
1646958600000|2022-03-11 00:30:00|17.74|17.54|17.8|17.6|17.83|17.63|17.68|17.48|131
1646958900000|2022-03-11 00:35:00|17.79|17.59|17.75|17.55|17.81|17.61|17.71|17.51|97
1646959200000|2022-03-11 00:40:00|17.76|17.56|17.74|17.54|17.76|17.56|17.71|17.51|55
1646959500000|2022-03-11 00:45:00|17.75|17.55|17.81|17.61|17.82|17.62|17.74|17.54|69
1646959800000|2022-03-11 00:50:00|17.8|17.6|17.75|17.55|17.83|17.63|17.75|17.55|56
1646960100000|2022-03-11 00:55:00|17.76|17.56|17.76|17.56|17.77|17.57|17.74|17.54|87
1646960400000|2022-03-11 01:00:00|17.77|17.57|17.61|17.41|17.77|17.57|17.59|17.39|121
1646960700000|2022-03-11 01:05:00|17.6|17.4|17.67|17.47|17.69|17.49|17.58|17.38|102
1646961000000|2022-03-11 01:10:00|17.66|17.46|17.63|17.43|17.67|17.47|17.6|17.4|86
1646961300000|2022-03-11 01:15:00|17.64|17.44|17.63|17.43|17.66|17.46|17.56|17.36|82
1646961600000|2022-03-11 01:20:00|17.62|17.42|17.57|17.37|17.65|17.45|17.57|17.37|88
1646961900000|2022-03-11 01:25:00|17.58|17.38|17.53|17.33|17.59|17.39|17.52|17.32|138
1646962200000|2022-03-11 01:30:00|17.52|17.32|17.53|17.33|17.55|17.35|17.5|17.3|74
1646962500000|2022-03-11 01:35:00|17.54|17.34|17.56|17.36|17.6|17.4|17.54|17.34|49
1646962800000|2022-03-11 01:40:00|17.57|17.37|17.59|17.39|17.59|17.39|17.56|17.36|19
1646963100000|2022-03-11 01:45:00|17.58|17.38|17.55|17.35|17.6|17.4|17.55|17.35|70
1646963400000|2022-03-11 01:50:00|17.54|17.34|17.48|17.28|17.54|17.34|17.47|17.27|117
1646963700000|2022-03-11 01:55:00|17.49|17.29|17.52|17.32|17.52|17.32|17.47|17.27|42
1646964000000|2022-03-11 02:00:00|17.53|17.33|17.57|17.37|17.57|17.37|17.51|17.31|73
1646964300000|2022-03-11 02:05:00|17.56|17.36|17.48|17.28|17.57|17.37|17.48|17.28|35
1646964600000|2022-03-11 02:10:00|17.49|17.29|17.44|17.24|17.49|17.29|17.4|17.2|128
1646964900000|2022-03-11 02:15:00|17.45|17.25|17.47|17.27|17.49|17.29|17.44|17.24|57
1646965200000|2022-03-11 02:20:00|17.48|17.28|17.5|17.3|17.52|17.32|17.47|17.27|61
1646965500000|2022-03-11 02:25:00|17.49|17.29|17.48|17.28|17.49|17.29|17.43|17.23|69
1646965800000|2022-03-11 02:30:00|17.49|17.29|17.44|17.24|17.5|17.3|17.44|17.24|96
1646966100000|2022-03-11 02:35:00|17.45|17.25|17.44|17.24|17.45|17.25|17.41|17.21|38
1646966400000|2022-03-11 02:40:00|17.43|17.23|17.46|17.26|17.46|17.26|17.42|17.22|49
1646966700000|2022-03-11 02:45:00|17.45|17.25|17.45|17.25|17.47|17.27|17.44|17.24|43
1646967000000|2022-03-11 02:50:00|17.46|17.26|17.47|17.27|17.48|17.28|17.39|17.19|56
1646967300000|2022-03-11 02:55:00|17.46|17.26|17.43|17.23|17.48|17.28|17.41|17.21|56
1646967600000|2022-03-11 03:00:00|17.44|17.24|17.44|17.24|17.48|17.28|17.42|17.22|75
1646967900000|2022-03-11 03:05:00|17.43|17.23|17.48|17.28|17.48|17.28|17.43|17.23|48
1646968200000|2022-03-11 03:10:00|17.47|17.27|17.5|17.3|17.5|17.3|17.46|17.26|66
1646968500000|2022-03-11 03:15:00|17.49|17.29|17.47|17.27|17.5|17.3|17.45|17.25|61
1646968800000|2022-03-11 03:20:00|17.48|17.28|17.5|17.3|17.5|17.3|17.47|17.27|25
1646969100000|2022-03-11 03:25:00|17.49|17.29|17.52|17.32|17.53|17.33|17.49|17.29|34
1646969400000|2022-03-11 03:30:00|17.51|17.31|17.52|17.32|17.57|17.37|17.51|17.31|68
1646969700000|2022-03-11 03:35:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|34
1646970000000|2022-03-11 03:40:00|17.51|17.31|17.51|17.31|17.53|17.33|17.5|17.3|21
1646970300000|2022-03-11 03:45:00|17.52|17.32|17.54|17.34|17.54|17.34|17.51|17.31|17
1646970600000|2022-03-11 03:50:00|17.53|17.33|17.56|17.36|17.58|17.38|17.53|17.33|74
1646970900000|2022-03-11 03:55:00|17.57|17.37|17.57|17.37|17.58|17.38|17.56|17.36|29
1646971200000|2022-03-11 04:00:00|17.56|17.36|17.5|17.3|17.57|17.37|17.48|17.28|65
1646971500000|2022-03-11 04:05:00|17.51|17.31|17.53|17.33|17.54|17.34|17.5|17.3|15
1646971800000|2022-03-11 04:10:00|17.54|17.34|17.52|17.32|17.54|17.34|17.51|17.31|43
1646972100000|2022-03-11 04:15:00|17.51|17.31|17.51|17.31|17.53|17.33|17.51|17.31|27
1646972400000|2022-03-11 04:20:00|17.52|17.32|17.49|17.29|17.53|17.33|17.48|17.28|16
1646972700000|2022-03-11 04:25:00|17.48|17.28|17.47|17.27|17.49|17.29|17.47|17.27|24
1646973000000|2022-03-11 04:30:00|17.48|17.28|17.47|17.27|17.49|17.29|17.46|17.26|18
1646973300000|2022-03-11 04:35:00|17.48|17.28|17.47|17.27|17.49|17.29|17.47|17.27|12
1646973600000|2022-03-11 04:40:00|17.48|17.28|17.49|17.29|17.5|17.3|17.48|17.28|22
1646973900000|2022-03-11 04:45:00|17.48|17.28|17.4|17.2|17.49|17.29|17.39|17.19|29
1646974200000|2022-03-11 04:50:00|17.41|17.21|17.43|17.23|17.44|17.24|17.4|17.2|13
1646974500000|2022-03-11 04:55:00|17.44|17.24|17.44|17.24|17.47|17.27|17.44|17.24|13
1646974800000|2022-03-11 05:00:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|33
1646975100000|2022-03-11 05:05:00|17.46|17.26|17.5|17.3|17.51|17.31|17.43|17.23|53
1646975400000|2022-03-11 05:10:00|17.49|17.29|17.5|17.3|17.5|17.3|17.48|17.28|14
1646975700000|2022-03-11 05:15:00|17.51|17.31|17.51|17.31|17.52|17.32|17.48|17.28|37
1646976000000|2022-03-11 05:20:00|17.5|17.3|17.53|17.33|17.55|17.35|17.5|17.3|58
1646976300000|2022-03-11 05:25:00|17.54|17.34|17.48|17.28|17.56|17.36|17.47|17.27|35
1646976600000|2022-03-11 05:30:00|17.49|17.29|17.54|17.34|17.54|17.34|17.49|17.29|23
1646976900000|2022-03-11 05:35:00|17.53|17.33|17.64|17.44|17.65|17.45|17.53|17.33|56
1646977200000|2022-03-11 05:40:00|17.65|17.45|17.6|17.4|17.65|17.45|17.58|17.38|58
1646977500000|2022-03-11 05:45:00|17.59|17.39|17.63|17.43|17.64|17.44|17.58|17.38|33
1646977800000|2022-03-11 05:50:00|17.64|17.44|17.62|17.42|17.65|17.45|17.61|17.41|21
1646978100000|2022-03-11 05:55:00|17.63|17.43|17.65|17.45|17.66|17.46|17.63|17.43|21
1646978400000|2022-03-11 06:00:00|17.64|17.44|17.69|17.49|17.7|17.5|17.64|17.44|56
1646978700000|2022-03-11 06:05:00|17.7|17.5|17.67|17.47|17.7|17.5|17.65|17.45|66
1646979000000|2022-03-11 06:10:00|17.66|17.46|17.66|17.46|17.66|17.46|17.63|17.43|25
1646979300000|2022-03-11 06:15:00|17.65|17.45|17.67|17.47|17.67|17.47|17.65|17.45|21
1646979600000|2022-03-11 06:20:00|17.66|17.46|17.66|17.46|17.67|17.47|17.64|17.44|35
1646979900000|2022-03-11 06:25:00|17.67|17.47|17.75|17.55|17.78|17.58|17.66|17.46|63
1646980200000|2022-03-11 06:30:00|17.74|17.54|17.69|17.49|17.76|17.56|17.66|17.46|68
1646980500000|2022-03-11 06:35:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|42
1646980800000|2022-03-11 06:40:00|17.76|17.56|17.73|17.53|17.76|17.56|17.72|17.52|18
1646981100000|2022-03-11 06:45:00|17.72|17.52|17.7|17.5|17.73|17.53|17.69|17.49|21
1646981400000|2022-03-11 06:50:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|27
1646981700000|2022-03-11 06:55:00|17.7|17.5|17.75|17.55|17.75|17.55|17.69|17.49|14
1646982000000|2022-03-11 07:00:00|17.74|17.54|17.8|17.6|17.81|17.61|17.74|17.54|57
1646982300000|2022-03-11 07:05:00|17.81|17.61|17.81|17.61|17.83|17.63|17.8|17.6|67
1646982600000|2022-03-11 07:10:00|17.8|17.6|17.79|17.59|17.81|17.61|17.78|17.58|50
1646982900000|2022-03-11 07:15:00|17.8|17.6|17.77|17.57|17.82|17.62|17.77|17.57|40
1646983200000|2022-03-11 07:20:00|17.78|17.58|17.8|17.6|17.8|17.6|17.77|17.57|23
1646983500000|2022-03-11 07:25:00|17.79|17.59|17.85|17.65|17.88|17.68|17.79|17.59|57
1646983800000|2022-03-11 07:30:00|17.86|17.66|17.84|17.64|17.86|17.66|17.81|17.61|65
1646984100000|2022-03-11 07:35:00|17.83|17.63|17.82|17.62|17.84|17.64|17.8|17.6|38
1646984400000|2022-03-11 07:40:00|17.83|17.63|17.82|17.62|17.86|17.66|17.8|17.6|50
1646984700000|2022-03-11 07:45:00|17.81|17.61|17.81|17.61|17.81|17.61|17.79|17.59|71
1646985000000|2022-03-11 07:50:00|17.82|17.62|17.81|17.61|17.82|17.62|17.8|17.6|28
1646985300000|2022-03-11 07:55:00|17.8|17.6|17.8|17.6|17.81|17.61|17.78|17.58|37
1646985600000|2022-03-11 08:00:00|17.79|17.59|17.82|17.62|17.82|17.62|17.77|17.57|52
1646985900000|2022-03-11 08:05:00|17.81|17.61|17.88|17.68|17.88|17.68|17.81|17.61|32
1646986200000|2022-03-11 08:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.85|17.65|39
1646986500000|2022-03-11 08:15:00|17.88|17.68|17.83|17.63|17.88|17.68|17.81|17.61|24
1646986800000|2022-03-11 08:20:00|17.82|17.62|17.86|17.66|17.87|17.67|17.82|17.62|31
1646987100000|2022-03-11 08:25:00|17.85|17.65|17.8|17.6|17.86|17.66|17.78|17.58|28
1646987400000|2022-03-11 08:30:00|17.79|17.59|17.72|17.52|17.79|17.59|17.71|17.51|72
1646987700000|2022-03-11 08:35:00|17.71|17.51|17.73|17.53|17.75|17.55|17.71|17.51|45
1646988000000|2022-03-11 08:40:00|17.74|17.54|17.74|17.54|17.75|17.55|17.73|17.53|27
1646988300000|2022-03-11 08:45:00|17.75|17.55|17.71|17.51|17.76|17.56|17.7|17.5|41
1646988600000|2022-03-11 08:50:00|17.7|17.5|17.68|17.48|17.71|17.51|17.68|17.48|29
1646988900000|2022-03-11 08:55:00|17.67|17.47|17.67|17.47|17.7|17.5|17.67|17.47|33
1646989200000|2022-03-11 09:00:00|17.66|17.46|17.69|17.49|17.7|17.5|17.66|17.46|38
1646989500000|2022-03-11 09:05:00|17.7|17.5|17.69|17.49|17.72|17.52|17.69|17.49|36
1646989800000|2022-03-11 09:10:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|15
1646990100000|2022-03-11 09:15:00|17.69|17.49|17.72|17.52|17.73|17.53|17.67|17.47|32
1646990400000|2022-03-11 09:20:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|20
1646990700000|2022-03-11 09:25:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|44
1646991000000|2022-03-11 09:30:00|17.73|17.53|17.69|17.49|17.73|17.53|17.69|17.49|31
1646991300000|2022-03-11 09:35:00|17.7|17.5|17.64|17.44|17.7|17.5|17.63|17.43|25
1646991600000|2022-03-11 09:40:00|17.63|17.43|17.64|17.44|17.65|17.45|17.63|17.43|20
1646991900000|2022-03-11 09:45:00|17.63|17.43|17.59|17.39|17.64|17.44|17.57|17.37|47
1646992200000|2022-03-11 09:50:00|17.58|17.38|17.61|17.41|17.65|17.45|17.58|17.38|56
1646992500000|2022-03-11 09:55:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|28
1646992800000|2022-03-11 10:00:00|17.6|17.4|17.66|17.46|17.66|17.46|17.6|17.4|37
1646993100000|2022-03-11 10:05:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|21
1646993400000|2022-03-11 10:10:00|17.64|17.44|17.64|17.44|17.66|17.46|17.63|17.43|39
1646993700000|2022-03-11 10:15:00|17.63|17.43|17.62|17.42|17.66|17.46|17.6|17.4|64
1646994000000|2022-03-11 10:20:00|17.61|17.41|17.64|17.44|17.64|17.44|17.6|17.4|28
1646994300000|2022-03-11 10:25:00|17.65|17.45|17.65|17.45|17.66|17.46|17.65|17.45|13
1646994600000|2022-03-11 10:30:00|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|16
1646994900000|2022-03-11 10:35:00|17.66|17.46|17.63|17.43|17.66|17.46|17.61|17.41|54
1646995200000|2022-03-11 10:40:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|29
1646995500000|2022-03-11 10:45:00|17.63|17.43|17.67|17.47|17.67|17.47|17.63|17.43|27
1646995800000|2022-03-11 10:50:00|17.66|17.46|17.66|17.46|17.68|17.48|17.66|17.46|49
1646996100000|2022-03-11 10:55:00|17.65|17.45|17.68|17.48|17.68|17.48|17.65|17.45|24
1646996400000|2022-03-11 11:00:00|17.67|17.47|17.63|17.43|17.68|17.48|17.61|17.41|51
1646996700000|2022-03-11 11:05:00|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|45
1646997000000|2022-03-11 11:10:00|17.63|17.43|17.61|17.41|17.63|17.43|17.58|17.38|35
1646997300000|2022-03-11 11:15:00|17.62|17.42|17.58|17.38|17.63|17.43|17.58|17.38|27
1646997600000|2022-03-11 11:20:00|17.59|17.39|17.7|17.5|17.77|17.57|17.54|17.34|95
1646997900000|2022-03-11 11:25:00|17.69|17.49|17.77|17.57|17.8|17.6|17.68|17.48|109
1646998200000|2022-03-11 11:30:00|17.78|17.58|17.85|17.65|17.86|17.66|17.76|17.56|96
1646998500000|2022-03-11 11:35:00|17.84|17.64|17.98|17.78|18.07|17.87|17.82|17.62|137
1646998800000|2022-03-11 11:40:00|17.97|17.77|18.01|17.81|18.07|17.87|17.97|17.77|99
1646999100000|2022-03-11 11:45:00|18.02|17.82|18.04|17.84|18.06|17.86|17.97|17.77|69
1646999400000|2022-03-11 11:50:00|18.05|17.85|17.97|17.77|18.05|17.85|17.94|17.74|91
1646999700000|2022-03-11 11:55:00|17.96|17.76|18.03|17.83|18.07|17.87|17.96|17.76|112
1647000000000|2022-03-11 12:00:00|18.04|17.84|18.07|17.87|18.14|17.94|18|17.8|79
1647000300000|2022-03-11 12:05:00|18.06|17.86|18.13|17.93|18.14|17.94|18|17.8|70
1647000600000|2022-03-11 12:10:00|18.12|17.92|18.09|17.89|18.13|17.93|18.07|17.87|62
1647000900000|2022-03-11 12:15:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|47
1647001200000|2022-03-11 12:20:00|18.09|17.89|18.11|17.91|18.11|17.91|18.07|17.87|56
1647001500000|2022-03-11 12:25:00|18.1|17.9|18.15|17.95|18.15|17.95|18.06|17.86|52
1647001800000|2022-03-11 12:30:00|18.16|17.96|18.15|17.95|18.2|18|18.13|17.93|71
1647002100000|2022-03-11 12:35:00|18.16|17.96|18.16|17.96|18.17|17.97|18.1|17.9|69
1647002400000|2022-03-11 12:40:00|18.15|17.95|18.16|17.96|18.17|17.97|18.12|17.92|44
1647002700000|2022-03-11 12:45:00|18.15|17.95|18.1|17.9|18.17|17.97|18.08|17.88|54
1647003000000|2022-03-11 12:50:00|18.11|17.91|18.04|17.84|18.11|17.91|18.04|17.84|82
1647003300000|2022-03-11 12:55:00|18.05|17.85|18.1|17.9|18.1|17.9|18.04|17.84|62
1647003600000|2022-03-11 13:00:00|18.11|17.91|18.08|17.88|18.12|17.92|18.07|17.87|62
1647003900000|2022-03-11 13:05:00|18.07|17.87|18.07|17.87|18.08|17.88|18.06|17.86|59
1647004200000|2022-03-11 13:10:00|18.06|17.86|17.91|17.71|18.06|17.86|17.88|17.68|94
1647004500000|2022-03-11 13:15:00|17.9|17.7|17.92|17.72|17.96|17.76|17.86|17.66|131
1647004800000|2022-03-11 13:20:00|17.91|17.71|17.97|17.77|17.97|17.77|17.9|17.7|121
1647005100000|2022-03-11 13:25:00|17.96|17.76|17.97|17.77|17.97|17.77|17.94|17.74|44
1647005400000|2022-03-11 13:30:00|17.98|17.78|17.93|17.73|17.98|17.78|17.92|17.72|64
1647005700000|2022-03-11 13:35:00|17.92|17.72|17.94|17.74|17.94|17.74|17.9|17.7|75
1647006000000|2022-03-11 13:40:00|17.93|17.73|17.88|17.68|17.95|17.75|17.87|17.67|58
1647006300000|2022-03-11 13:45:00|17.89|17.69|17.85|17.65|17.91|17.71|17.83|17.63|65
1647006600000|2022-03-11 13:50:00|17.84|17.64|17.9|17.7|17.92|17.72|17.84|17.64|51
1647006900000|2022-03-11 13:55:00|17.89|17.69|17.88|17.68|17.9|17.7|17.84|17.64|70
1647007200000|2022-03-11 14:00:00|17.89|17.69|17.84|17.64|17.89|17.69|17.82|17.62|34
1647007500000|2022-03-11 14:05:00|17.85|17.65|17.87|17.67|17.88|17.68|17.84|17.64|41
1647007800000|2022-03-11 14:10:00|17.86|17.66|17.87|17.67|17.87|17.67|17.83|17.63|24
1647008100000|2022-03-11 14:15:00|17.88|17.68|17.86|17.66|17.88|17.68|17.85|17.65|47
1647008400000|2022-03-11 14:20:00|17.87|17.67|17.91|17.71|17.92|17.72|17.86|17.66|67
1647008700000|2022-03-11 14:25:00|17.92|17.72|17.92|17.72|17.95|17.75|17.9|17.7|103
1647009000000|2022-03-11 14:30:00|17.91|17.71|17.98|17.78|18|17.8|17.91|17.71|63
1647009300000|2022-03-11 14:35:00|17.99|17.79|17.91|17.71|17.99|17.79|17.91|17.71|57
1647009600000|2022-03-11 14:40:00|17.9|17.7|17.89|17.69|17.92|17.72|17.83|17.63|94
1647009900000|2022-03-11 14:45:00|17.88|17.68|17.88|17.68|17.91|17.71|17.86|17.66|41
1647010200000|2022-03-11 14:50:00|17.89|17.69|17.81|17.61|17.96|17.76|17.8|17.6|110
1647010500000|2022-03-11 14:55:00|17.82|17.62|17.8|17.6|17.83|17.63|17.79|17.59|79
1647010800000|2022-03-11 15:00:00|17.79|17.59|17.64|17.44|17.79|17.59|17.61|17.41|144
1647011100000|2022-03-11 15:05:00|17.63|17.43|17.56|17.36|17.64|17.44|17.54|17.34|51
1647011400000|2022-03-11 15:10:00|17.57|17.37|17.57|17.37|17.6|17.4|17.54|17.34|79
1647011700000|2022-03-11 15:15:00|17.56|17.36|17.49|17.29|17.58|17.38|17.49|17.29|96
1647012000000|2022-03-11 15:20:00|17.5|17.3|17.59|17.39|17.6|17.4|17.48|17.28|68
1647012300000|2022-03-11 15:25:00|17.6|17.4|17.61|17.41|17.62|17.42|17.59|17.39|56
1647012600000|2022-03-11 15:30:00|17.6|17.4|17.57|17.37|17.62|17.42|17.56|17.36|62
1647012900000|2022-03-11 15:35:00|17.58|17.38|17.6|17.4|17.61|17.41|17.55|17.35|83
1647013200000|2022-03-11 15:40:00|17.59|17.39|17.61|17.41|17.63|17.43|17.59|17.39|53
1647013500000|2022-03-11 15:45:00|17.62|17.42|17.59|17.39|17.66|17.46|17.58|17.38|80
1647013800000|2022-03-11 15:50:00|17.6|17.4|17.59|17.39|17.66|17.46|17.58|17.38|91
1647014100000|2022-03-11 15:55:00|17.6|17.4|17.61|17.41|17.64|17.44|17.55|17.35|76
1647014400000|2022-03-11 16:00:00|17.62|17.42|17.55|17.35|17.63|17.43|17.55|17.35|81
1647014700000|2022-03-11 16:05:00|17.56|17.36|17.48|17.28|17.56|17.36|17.44|17.24|103
1647015000000|2022-03-11 16:10:00|17.49|17.29|17.51|17.31|17.52|17.32|17.45|17.25|55
1647015300000|2022-03-11 16:15:00|17.5|17.3|17.47|17.27|17.52|17.32|17.45|17.25|74
1647015600000|2022-03-11 16:20:00|17.46|17.26|17.48|17.28|17.53|17.33|17.46|17.26|63
1647015900000|2022-03-11 16:25:00|17.49|17.29|17.46|17.26|17.49|17.29|17.46|17.26|54
1647016200000|2022-03-11 16:30:00|17.45|17.25|17.45|17.25|17.52|17.32|17.44|17.24|69
1647016500000|2022-03-11 16:35:00|17.46|17.26|17.51|17.31|17.52|17.32|17.45|17.25|52
1647016800000|2022-03-11 16:40:00|17.52|17.32|17.53|17.33|17.53|17.33|17.48|17.28|44
1647017100000|2022-03-11 16:45:00|17.54|17.34|17.53|17.33|17.57|17.37|17.53|17.33|28
1647017400000|2022-03-11 16:50:00|17.52|17.32|17.52|17.32|17.54|17.34|17.5|17.3|25
1647017700000|2022-03-11 16:55:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|26
1647018000000|2022-03-11 17:00:00|17.53|17.33|17.56|17.36|17.56|17.36|17.51|17.31|38
1647018300000|2022-03-11 17:05:00|17.57|17.37|17.55|17.35|17.57|17.37|17.55|17.35|39
1647018600000|2022-03-11 17:10:00|17.56|17.36|17.5|17.3|17.57|17.37|17.5|17.3|117
1647018900000|2022-03-11 17:15:00|17.51|17.31|17.51|17.31|17.53|17.33|17.47|17.27|100
1647019200000|2022-03-11 17:20:00|17.5|17.3|17.51|17.31|17.53|17.33|17.5|17.3|32
1647019500000|2022-03-11 17:25:00|17.5|17.3|17.47|17.27|17.51|17.31|17.46|17.26|54
1647019800000|2022-03-11 17:30:00|17.48|17.28|17.48|17.28|17.5|17.3|17.47|17.27|71
1647020100000|2022-03-11 17:35:00|17.49|17.29|17.47|17.27|17.49|17.29|17.47|17.27|25
1647020400000|2022-03-11 17:40:00|17.48|17.28|17.52|17.32|17.52|17.32|17.47|17.27|43
1647020700000|2022-03-11 17:45:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|54
1647021000000|2022-03-11 17:50:00|17.53|17.33|17.55|17.35|17.55|17.35|17.52|17.32|31
1647021300000|2022-03-11 17:55:00|17.54|17.34|17.55|17.35|17.56|17.36|17.54|17.34|46
1647021600000|2022-03-11 18:00:00|17.54|17.34|17.5|17.3|17.55|17.35|17.49|17.29|55
1647021900000|2022-03-11 18:05:00|17.51|17.31|17.51|17.31|17.53|17.33|17.5|17.3|25
1647022200000|2022-03-11 18:10:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|19
1647022500000|2022-03-11 18:15:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|18
1647022800000|2022-03-11 18:20:00|17.53|17.33|17.54|17.34|17.55|17.35|17.52|17.32|58
1647023100000|2022-03-11 18:25:00|17.55|17.35|17.53|17.33|17.55|17.35|17.52|17.32|29
1647023400000|2022-03-11 18:30:00|17.52|17.32|17.53|17.33|17.53|17.33|17.51|17.31|50
1647023700000|2022-03-11 18:35:00|17.54|17.34|17.49|17.29|17.54|17.34|17.49|17.29|40
1647024000000|2022-03-11 18:40:00|17.5|17.3|17.52|17.32|17.52|17.32|17.47|17.27|23
1647024300000|2022-03-11 18:45:00|17.51|17.31|17.53|17.33|17.53|17.33|17.51|17.31|25
1647024600000|2022-03-11 18:50:00|17.54|17.34|17.49|17.29|17.54|17.34|17.49|17.29|30
1647024900000|2022-03-11 18:55:00|17.5|17.3|17.47|17.27|17.5|17.3|17.46|17.26|38
1647025200000|2022-03-11 19:00:00|17.46|17.26|17.47|17.27|17.49|17.29|17.45|17.25|28
1647025500000|2022-03-11 19:05:00|17.46|17.26|17.5|17.3|17.5|17.3|17.43|17.23|23
1647025800000|2022-03-11 19:10:00|17.49|17.29|17.53|17.33|17.53|17.33|17.47|17.27|49
1647026100000|2022-03-11 19:15:00|17.54|17.34|17.55|17.35|17.59|17.39|17.53|17.33|50
1647026400000|2022-03-11 19:20:00|17.54|17.34|17.56|17.36|17.57|17.37|17.54|17.34|31
1647026700000|2022-03-11 19:25:00|17.57|17.37|17.58|17.38|17.59|17.39|17.53|17.33|44
1647027000000|2022-03-11 19:30:00|17.57|17.37|17.55|17.35|17.58|17.38|17.55|17.35|61
1647027300000|2022-03-11 19:35:00|17.56|17.36|17.58|17.38|17.6|17.4|17.55|17.35|70
1647027600000|2022-03-11 19:40:00|17.57|17.37|17.54|17.34|17.58|17.38|17.53|17.33|74
1647027900000|2022-03-11 19:45:00|17.55|17.35|17.54|17.34|17.55|17.35|17.53|17.33|24
1647028200000|2022-03-11 19:50:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|84
1647028500000|2022-03-11 19:55:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|50
1647028800000|2022-03-11 20:00:00|17.51|17.31|17.57|17.37|17.59|17.39|17.5|17.3|63
1647029100000|2022-03-11 20:05:00|17.56|17.36|17.6|17.4|17.6|17.4|17.55|17.35|48
1647029400000|2022-03-11 20:10:00|17.61|17.41|17.65|17.45|17.69|17.49|17.61|17.41|71
1647029700000|2022-03-11 20:15:00|17.64|17.44|17.69|17.49|17.7|17.5|17.59|17.39|70
1647030000000|2022-03-11 20:20:00|17.7|17.5|17.7|17.5|17.72|17.52|17.66|17.46|43
1647030300000|2022-03-11 20:25:00|17.69|17.49|17.66|17.46|17.74|17.54|17.64|17.44|76
1647030600000|2022-03-11 20:30:00|17.65|17.45|17.75|17.55|17.76|17.56|17.65|17.45|75
1647030900000|2022-03-11 20:35:00|17.74|17.54|17.75|17.55|17.83|17.63|17.69|17.49|136
1647031200000|2022-03-11 20:40:00|17.74|17.54|17.74|17.54|17.79|17.59|17.73|17.53|59
1647031500000|2022-03-11 20:45:00|17.73|17.53|17.64|17.44|17.75|17.55|17.64|17.44|90
1647031800000|2022-03-11 20:50:00|17.63|17.43|17.59|17.39|17.66|17.46|17.58|17.38|81
1647032100000|2022-03-11 20:55:00|17.6|17.4|17.63|17.43|17.68|17.48|17.6|17.4|82
1647032400000|2022-03-11 21:00:00|17.64|17.44|17.69|17.49|17.74|17.54|17.62|17.42|83
1647032700000|2022-03-11 21:05:00|17.7|17.5|17.84|17.64|17.84|17.64|17.68|17.48|102
1647033000000|2022-03-11 21:10:00|17.85|17.65|17.96|17.76|18|17.8|17.84|17.64|135
1647033300000|2022-03-11 21:15:00|17.95|17.75|18.02|17.82|18.05|17.85|17.93|17.73|72
1647033600000|2022-03-11 21:20:00|18.03|17.83|18.28|18.08|18.32|18.12|18.03|17.83|178
1647033900000|2022-03-11 21:25:00|18.29|18.09|18.27|18.07|18.33|18.13|18.23|18.03|148
1647034200000|2022-03-11 21:30:00|18.28|18.08|18.32|18.12|18.32|18.12|18.19|17.99|149
1647034500000|2022-03-11 21:35:00|18.31|18.11|18.4|18.2|18.4|18.2|18.28|18.08|127
1647034800000|2022-03-11 21:40:00|18.39|18.19|18.41|18.21|18.41|18.21|18.32|18.12|109
1647035100000|2022-03-11 21:45:00|18.42|18.22|18.51|18.31|18.51|18.31|18.36|18.16|96
1647035400000|2022-03-11 21:50:00|18.5|18.3|18.49|18.29|18.53|18.33|18.46|18.26|86
1647035700000|2022-03-11 21:55:00|18.48|18.28|18.59|18.39|18.61|18.41|18.45|18.25|100
1647072000000|2022-03-12 08:00:00|18.65|18.45|18.56|18.36|18.65|18.45|18.55|18.35|46
1647072300000|2022-03-12 08:05:00|18.57|18.37|18.53|18.33|18.58|18.38|18.51|18.31|45
1647072600000|2022-03-12 08:10:00|18.54|18.34|18.49|18.29|18.54|18.34|18.48|18.28|50
1647072900000|2022-03-12 08:15:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|30
1647073200000|2022-03-12 08:20:00|18.46|18.26|18.43|18.23|18.48|18.28|18.41|18.21|48
1647073500000|2022-03-12 08:25:00|18.44|18.24|18.44|18.24|18.48|18.28|18.39|18.19|35
1647073800000|2022-03-12 08:30:00|18.45|18.25|18.5|18.3|18.5|18.3|18.39|18.19|52
1647074100000|2022-03-12 08:35:00|18.51|18.31|18.5|18.3|18.53|18.33|18.49|18.29|28
1647074400000|2022-03-12 08:40:00|18.49|18.29|18.53|18.33|18.53|18.33|18.48|18.28|27
1647074700000|2022-03-12 08:45:00|18.52|18.32|18.49|18.29|18.56|18.36|18.49|18.29|30
1647075000000|2022-03-12 08:50:00|18.48|18.28|18.51|18.31|18.52|18.32|18.48|18.28|12
1647075300000|2022-03-12 08:55:00|18.5|18.3|18.46|18.26|18.5|18.3|18.46|18.26|25
1647075600000|2022-03-12 09:00:00|18.47|18.27|18.49|18.29|18.5|18.3|18.45|18.25|31
1647075900000|2022-03-12 09:05:00|18.5|18.3|18.47|18.27|18.5|18.3|18.46|18.26|24
1647076200000|2022-03-12 09:10:00|18.48|18.28|18.48|18.28|18.49|18.29|18.46|18.26|23
1647076500000|2022-03-12 09:15:00|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|18
1647076800000|2022-03-12 09:20:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|7
1647077100000|2022-03-12 09:25:00|18.46|18.26|18.53|18.33|18.54|18.34|18.46|18.26|38
1647077400000|2022-03-12 09:30:00|18.54|18.34|18.55|18.35|18.56|18.36|18.53|18.33|22
1647077700000|2022-03-12 09:35:00|18.56|18.36|18.52|18.32|18.57|18.37|18.5|18.3|21
1647078000000|2022-03-12 09:40:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|14
1647078300000|2022-03-12 09:45:00|18.53|18.33|18.51|18.31|18.54|18.34|18.51|18.31|13
1647078600000|2022-03-12 09:50:00|18.5|18.3|18.5|18.3|18.5|18.3|18.46|18.26|23
1647078900000|2022-03-12 09:55:00|18.51|18.31|18.51|18.31|18.53|18.33|18.51|18.31|17
1647079200000|2022-03-12 10:00:00|18.52|18.32|18.51|18.31|18.55|18.35|18.49|18.29|20
1647079500000|2022-03-12 10:05:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|20
1647079800000|2022-03-12 10:10:00|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|13
1647080100000|2022-03-12 10:15:00|18.51|18.31|18.5|18.3|18.52|18.32|18.49|18.29|8
1647080400000|2022-03-12 10:20:00|18.49|18.29|18.53|18.33|18.53|18.33|18.48|18.28|21
1647080700000|2022-03-12 10:25:00|18.52|18.32|18.55|18.35|18.56|18.36|18.52|18.32|14
1647081000000|2022-03-12 10:30:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|34
1647081300000|2022-03-12 10:35:00|18.52|18.32|18.59|18.39|18.59|18.39|18.51|18.31|26
1647081600000|2022-03-12 10:40:00|18.58|18.38|18.54|18.34|18.59|18.39|18.54|18.34|33
1647081900000|2022-03-12 10:45:00|18.55|18.35|18.52|18.32|18.55|18.35|18.5|18.3|40
1647082200000|2022-03-12 10:50:00|18.53|18.33|18.5|18.3|18.53|18.33|18.49|18.29|14
1647082500000|2022-03-12 10:55:00|18.49|18.29|18.53|18.33|18.54|18.34|18.49|18.29|21
1647082800000|2022-03-12 11:00:00|18.54|18.34|18.52|18.32|18.55|18.35|18.51|18.31|37
1647083100000|2022-03-12 11:05:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|26
1647083400000|2022-03-12 11:10:00|18.51|18.31|18.53|18.33|18.53|18.33|18.49|18.29|33
1647083700000|2022-03-12 11:15:00|18.52|18.32|18.51|18.31|18.52|18.32|18.49|18.29|20
1647084000000|2022-03-12 11:20:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|49
1647084300000|2022-03-12 11:25:00|18.51|18.31|18.49|18.29|18.53|18.33|18.49|18.29|11
1647084600000|2022-03-12 11:30:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|18
1647084900000|2022-03-12 11:35:00|18.5|18.3|18.44|18.24|18.51|18.31|18.44|18.24|35
1647085200000|2022-03-12 11:40:00|18.45|18.25|18.42|18.22|18.45|18.25|18.39|18.19|32
1647085500000|2022-03-12 11:45:00|18.41|18.21|18.44|18.24|18.48|18.28|18.4|18.2|42
1647085800000|2022-03-12 11:50:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|59
1647086100000|2022-03-12 11:55:00|18.48|18.28|18.47|18.27|18.48|18.28|18.43|18.23|20
1647086400000|2022-03-12 12:00:00|18.46|18.26|18.46|18.26|18.49|18.29|18.45|18.25|31
1647086700000|2022-03-12 12:05:00|18.47|18.27|18.42|18.22|18.47|18.27|18.42|18.22|40
1647087000000|2022-03-12 12:10:00|18.43|18.23|18.4|18.2|18.44|18.24|18.39|18.19|30
1647087300000|2022-03-12 12:15:00|18.39|18.19|18.41|18.21|18.43|18.23|18.33|18.13|56
1647087600000|2022-03-12 12:20:00|18.4|18.2|18.43|18.23|18.44|18.24|18.4|18.2|38
1647087900000|2022-03-12 12:25:00|18.42|18.22|18.41|18.21|18.43|18.23|18.4|18.2|20
1647088200000|2022-03-12 12:30:00|18.42|18.22|18.45|18.25|18.45|18.25|18.4|18.2|34
1647088500000|2022-03-12 12:35:00|18.44|18.24|18.43|18.23|18.46|18.26|18.43|18.23|34
1647088800000|2022-03-12 12:40:00|18.44|18.24|18.44|18.24|18.47|18.27|18.44|18.24|37
1647089100000|2022-03-12 12:45:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|29
1647089400000|2022-03-12 12:50:00|18.48|18.28|18.55|18.35|18.55|18.35|18.47|18.27|24
1647089700000|2022-03-12 12:55:00|18.54|18.34|18.54|18.34|18.56|18.36|18.53|18.33|13
1647090000000|2022-03-12 13:00:00|18.55|18.35|18.54|18.34|18.58|18.38|18.51|18.31|54
1647090300000|2022-03-12 13:05:00|18.53|18.33|18.57|18.37|18.58|18.38|18.53|18.33|41
1647090600000|2022-03-12 13:10:00|18.58|18.38|18.57|18.37|18.59|18.39|18.56|18.36|30
1647090900000|2022-03-12 13:15:00|18.58|18.38|18.57|18.37|18.61|18.41|18.56|18.36|42
1647091200000|2022-03-12 13:20:00|18.56|18.36|18.55|18.35|18.57|18.37|18.53|18.33|46
1647091500000|2022-03-12 13:25:00|18.56|18.36|18.56|18.36|18.56|18.36|18.54|18.34|13
1647091800000|2022-03-12 13:30:00|18.55|18.35|18.53|18.33|18.57|18.37|18.52|18.32|61
1647092100000|2022-03-12 13:35:00|18.54|18.34|18.57|18.37|18.58|18.38|18.53|18.33|38
1647092400000|2022-03-12 13:40:00|18.56|18.36|18.51|18.31|18.57|18.37|18.51|18.31|40
1647092700000|2022-03-12 13:45:00|18.5|18.3|18.46|18.26|18.5|18.3|18.42|18.22|61
1647093000000|2022-03-12 13:50:00|18.45|18.25|18.45|18.25|18.47|18.27|18.43|18.23|35
1647093300000|2022-03-12 13:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.43|18.23|27
1647093600000|2022-03-12 14:00:00|18.45|18.25|18.49|18.29|18.51|18.31|18.41|18.21|55
1647093900000|2022-03-12 14:05:00|18.5|18.3|18.42|18.22|18.5|18.3|18.4|18.2|51
1647094200000|2022-03-12 14:10:00|18.43|18.23|18.45|18.25|18.54|18.34|18.42|18.22|64
1647094500000|2022-03-12 14:15:00|18.46|18.26|18.45|18.25|18.51|18.31|18.45|18.25|44
1647094800000|2022-03-12 14:20:00|18.46|18.26|18.43|18.23|18.48|18.28|18.42|18.22|18
1647095100000|2022-03-12 14:25:00|18.44|18.24|18.49|18.29|18.49|18.29|18.44|18.24|18
1647095400000|2022-03-12 14:30:00|18.5|18.3|18.45|18.25|18.52|18.32|18.45|18.25|62
1647095700000|2022-03-12 14:35:00|18.46|18.26|18.41|18.21|18.46|18.26|18.34|18.14|106
1647096000000|2022-03-12 14:40:00|18.42|18.22|18.45|18.25|18.46|18.26|18.39|18.19|40
1647096300000|2022-03-12 14:45:00|18.44|18.24|18.47|18.27|18.49|18.29|18.44|18.24|42
1647096600000|2022-03-12 14:50:00|18.46|18.26|18.51|18.31|18.51|18.31|18.45|18.25|52
1647096900000|2022-03-12 14:55:00|18.52|18.32|18.53|18.33|18.54|18.34|18.51|18.31|54
1647097200000|2022-03-12 15:00:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|15
1647097500000|2022-03-12 15:05:00|18.5|18.3|18.55|18.35|18.55|18.35|18.5|18.3|28
1647097800000|2022-03-12 15:10:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|33
1647098100000|2022-03-12 15:15:00|18.55|18.35|18.57|18.37|18.58|18.38|18.54|18.34|49
1647098400000|2022-03-12 15:20:00|18.56|18.36|18.59|18.39|18.6|18.4|18.55|18.35|34
1647098700000|2022-03-12 15:25:00|18.58|18.38|18.59|18.39|18.6|18.4|18.57|18.37|34
1647099000000|2022-03-12 15:30:00|18.58|18.38|18.62|18.42|18.66|18.46|18.57|18.37|49
1647099300000|2022-03-12 15:35:00|18.61|18.41|18.58|18.38|18.61|18.41|18.56|18.36|90
1647099600000|2022-03-12 15:40:00|18.57|18.37|18.6|18.4|18.62|18.42|18.52|18.32|54
1647099900000|2022-03-12 15:45:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|51
1647100200000|2022-03-12 15:50:00|18.62|18.42|18.57|18.37|18.62|18.42|18.56|18.36|34
1647100500000|2022-03-12 15:55:00|18.56|18.36|18.56|18.36|18.6|18.4|18.55|18.35|35
1647100800000|2022-03-12 16:00:00|18.57|18.37|18.51|18.31|18.58|18.38|18.5|18.3|83
1647101100000|2022-03-12 16:05:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|22
1647101400000|2022-03-12 16:10:00|18.54|18.34|18.58|18.38|18.6|18.4|18.53|18.33|59
1647101700000|2022-03-12 16:15:00|18.57|18.37|18.54|18.34|18.61|18.41|18.54|18.34|28
1647102000000|2022-03-12 16:20:00|18.55|18.35|18.56|18.36|18.57|18.37|18.53|18.33|58
1647102300000|2022-03-12 16:25:00|18.57|18.37|18.54|18.34|18.57|18.37|18.53|18.33|38
1647102600000|2022-03-12 16:30:00|18.53|18.33|18.52|18.32|18.55|18.35|18.5|18.3|18
1647102900000|2022-03-12 16:35:00|18.51|18.31|18.5|18.3|18.52|18.32|18.5|18.3|28
1647103200000|2022-03-12 16:40:00|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|11
1647103500000|2022-03-12 16:45:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|36
1647103800000|2022-03-12 16:50:00|18.5|18.3|18.52|18.32|18.54|18.34|18.5|18.3|17
1647104100000|2022-03-12 16:55:00|18.51|18.31|18.52|18.32|18.53|18.33|18.49|18.29|24
1647104400000|2022-03-12 17:00:00|18.51|18.31|18.56|18.36|18.58|18.38|18.51|18.31|52
1647104700000|2022-03-12 17:05:00|18.55|18.35|18.54|18.34|18.59|18.39|18.52|18.32|48
1647105000000|2022-03-12 17:10:00|18.55|18.35|18.5|18.3|18.55|18.35|18.49|18.29|46
1647105300000|2022-03-12 17:15:00|18.49|18.29|18.54|18.34|18.54|18.34|18.49|18.29|10
1647105600000|2022-03-12 17:20:00|18.53|18.33|18.5|18.3|18.54|18.34|18.49|18.29|24
1647105900000|2022-03-12 17:25:00|18.49|18.29|18.51|18.31|18.52|18.32|18.48|18.28|49
1647106200000|2022-03-12 17:30:00|18.5|18.3|18.46|18.26|18.51|18.31|18.44|18.24|33
1647106500000|2022-03-12 17:35:00|18.45|18.25|18.48|18.28|18.48|18.28|18.45|18.25|18
1647106800000|2022-03-12 17:40:00|18.49|18.29|18.46|18.26|18.5|18.3|18.46|18.26|38
1647107100000|2022-03-12 17:45:00|18.47|18.27|18.42|18.22|18.49|18.29|18.42|18.22|26
1647107400000|2022-03-12 17:50:00|18.43|18.23|18.41|18.21|18.43|18.23|18.4|18.2|21
1647107700000|2022-03-12 17:55:00|18.42|18.22|18.41|18.21|18.42|18.22|18.4|18.2|20
1647108000000|2022-03-12 18:00:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|64
1647108300000|2022-03-12 18:05:00|18.48|18.28|18.46|18.26|18.5|18.3|18.44|18.24|45
1647108600000|2022-03-12 18:10:00|18.45|18.25|18.53|18.33|18.53|18.33|18.45|18.25|25
1647108900000|2022-03-12 18:15:00|18.54|18.34|18.49|18.29|18.54|18.34|18.48|18.28|52
1647109200000|2022-03-12 18:20:00|18.5|18.3|18.48|18.28|18.5|18.3|18.47|18.27|57
1647109500000|2022-03-12 18:25:00|18.49|18.29|18.49|18.29|18.5|18.3|18.47|18.27|21
1647109800000|2022-03-12 18:30:00|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|3
1647110100000|2022-03-12 18:35:00|18.49|18.29|18.48|18.28|18.5|18.3|18.48|18.28|30
1647110400000|2022-03-12 18:40:00|18.47|18.27|18.44|18.24|18.47|18.27|18.43|18.23|42
1647110700000|2022-03-12 18:45:00|18.43|18.23|18.46|18.26|18.47|18.27|18.43|18.23|60
1647111000000|2022-03-12 18:50:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|39
1647111300000|2022-03-12 18:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.42|18.22|32
1647111600000|2022-03-12 19:00:00|18.44|18.24|18.41|18.21|18.45|18.25|18.4|18.2|18
1647111900000|2022-03-12 19:05:00|18.4|18.2|18.41|18.21|18.42|18.22|18.4|18.2|52
1647112200000|2022-03-12 19:10:00|18.4|18.2|18.41|18.21|18.43|18.23|18.38|18.18|42
1647112500000|2022-03-12 19:15:00|18.4|18.2|18.39|18.19|18.4|18.2|18.36|18.16|32
1647112800000|2022-03-12 19:20:00|18.38|18.18|18.39|18.19|18.39|18.19|18.36|18.16|32
1647113100000|2022-03-12 19:25:00|18.38|18.18|18.41|18.21|18.41|18.21|18.38|18.18|14
1647113400000|2022-03-12 19:30:00|18.42|18.22|18.4|18.2|18.42|18.22|18.4|18.2|55
1647113700000|2022-03-12 19:35:00|18.41|18.21|18.4|18.2|18.42|18.22|18.4|18.2|32
1647114000000|2022-03-12 19:40:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|30
1647114300000|2022-03-12 19:45:00|18.39|18.19|18.37|18.17|18.4|18.2|18.36|18.16|51
1647114600000|2022-03-12 19:50:00|18.38|18.18|18.38|18.18|18.38|18.18|18.36|18.16|21
1647114900000|2022-03-12 19:55:00|18.37|18.17|18.38|18.18|18.38|18.18|18.37|18.17|14
1647115200000|2022-03-12 20:00:00|18.37|18.17|18.37|18.17|18.39|18.19|18.37|18.17|9
1647115500000|2022-03-12 20:05:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|14
1647115800000|2022-03-12 20:10:00|18.4|18.2|18.4|18.2|18.4|18.2|18.39|18.19|3
1647116100000|2022-03-12 20:15:00|18.39|18.19|18.44|18.24|18.44|18.24|18.39|18.19|22
1647116400000|2022-03-12 20:20:00|18.45|18.25|18.46|18.26|18.48|18.28|18.44|18.24|50
1647116700000|2022-03-12 20:25:00|18.45|18.25|18.49|18.29|18.5|18.3|18.44|18.24|41
1647117000000|2022-03-12 20:30:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|26
1647117300000|2022-03-12 20:35:00|18.5|18.3|18.55|18.35|18.56|18.36|18.49|18.29|44
1647117600000|2022-03-12 20:40:00|18.54|18.34|18.52|18.32|18.57|18.37|18.5|18.3|59
1647117900000|2022-03-12 20:45:00|18.53|18.33|18.54|18.34|18.56|18.36|18.52|18.32|48
1647118200000|2022-03-12 20:50:00|18.53|18.33|18.53|18.33|18.55|18.35|18.49|18.29|37
1647118500000|2022-03-12 20:55:00|18.54|18.34|18.53|18.33|18.54|18.34|18.51|18.31|32
1647118800000|2022-03-12 21:00:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|27
1647119100000|2022-03-12 21:05:00|18.53|18.33|18.53|18.33|18.55|18.35|18.53|18.33|49
1647119400000|2022-03-12 21:10:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|21
1647119700000|2022-03-12 21:15:00|18.51|18.31|18.48|18.28|18.55|18.35|18.48|18.28|38
1647120000000|2022-03-12 21:20:00|18.47|18.27|18.5|18.3|18.51|18.31|18.47|18.27|32
1647120300000|2022-03-12 21:25:00|18.51|18.31|18.47|18.27|18.51|18.31|18.45|18.25|43
1647120600000|2022-03-12 21:30:00|18.48|18.28|18.53|18.33|18.53|18.33|18.47|18.27|24
1647120900000|2022-03-12 21:35:00|18.54|18.34|18.52|18.32|18.56|18.36|18.52|18.32|25
1647121200000|2022-03-12 21:40:00|18.53|18.33|18.53|18.33|18.53|18.33|18.52|18.32|3
1647121500000|2022-03-12 21:45:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|47
1647121800000|2022-03-12 21:50:00|18.53|18.33|18.48|18.28|18.53|18.33|18.48|18.28|24
1647122100000|2022-03-12 21:55:00|18.47|18.27|18.46|18.26|18.47|18.27|18.42|18.22|28
1647122400000|2022-03-12 22:00:00|18.45|18.25|18.45|18.25|18.46|18.26|18.43|18.23|27
1647122700000|2022-03-12 22:05:00|18.46|18.26|18.45|18.25|18.49|18.29|18.43|18.23|30
1647123000000|2022-03-12 22:10:00|18.46|18.26|18.43|18.23|18.46|18.26|18.42|18.22|30
1647123300000|2022-03-12 22:15:00|18.42|18.22|18.44|18.24|18.45|18.25|18.41|18.21|31
1647123600000|2022-03-12 22:20:00|18.45|18.25|18.51|18.31|18.51|18.31|18.44|18.24|21
1647123900000|2022-03-12 22:25:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|2
1647124200000|2022-03-12 22:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|13
1647124500000|2022-03-12 22:35:00|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|40
1647124800000|2022-03-12 22:40:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|9
1647125100000|2022-03-12 22:45:00|18.54|18.34|18.61|18.41|18.61|18.41|18.53|18.33|26
1647125400000|2022-03-12 22:50:00|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|22
1647125700000|2022-03-12 22:55:00|18.58|18.38|18.59|18.39|18.62|18.42|18.57|18.37|38
1647126000000|2022-03-12 23:00:00|18.6|18.4|18.62|18.42|18.65|18.45|18.59|18.39|53
1647126300000|2022-03-12 23:05:00|18.63|18.43|18.63|18.43|18.64|18.44|18.61|18.41|15
1647126600000|2022-03-12 23:10:00|18.64|18.44|18.64|18.44|18.65|18.45|18.62|18.42|27
1647126900000|2022-03-12 23:15:00|18.63|18.43|18.61|18.41|18.65|18.45|18.59|18.39|45
1647127200000|2022-03-12 23:20:00|18.62|18.42|18.7|18.5|18.7|18.5|18.61|18.41|25
1647127500000|2022-03-12 23:25:00|18.69|18.49|18.76|18.56|18.76|18.56|18.65|18.45|30
1647127800000|2022-03-12 23:30:00|18.75|18.55|18.72|18.52|18.76|18.56|18.69|18.49|42
1647128100000|2022-03-12 23:35:00|18.71|18.51|18.69|18.49|18.72|18.52|18.68|18.48|41
1647128400000|2022-03-12 23:40:00|18.7|18.5|18.65|18.45|18.7|18.5|18.63|18.43|62
1647128700000|2022-03-12 23:45:00|18.64|18.44|18.61|18.41|18.65|18.45|18.6|18.4|44
1647129000000|2022-03-12 23:50:00|18.62|18.42|18.64|18.44|18.67|18.47|18.61|18.41|27
1647129300000|2022-03-12 23:55:00|18.65|18.45|18.61|18.41|18.65|18.45|18.59|18.39|47
1647129600000|2022-03-13 00:00:00|18.62|18.42|18.57|18.37|18.63|18.43|18.54|18.34|90
1647129900000|2022-03-13 00:05:00|18.58|18.38|18.55|18.35|18.61|18.41|18.55|18.35|56
1647130200000|2022-03-13 00:10:00|18.54|18.34|18.58|18.38|18.6|18.4|18.52|18.32|81
1647130500000|2022-03-13 00:15:00|18.59|18.39|18.58|18.38|18.6|18.4|18.56|18.36|52
1647130800000|2022-03-13 00:20:00|18.59|18.39|18.53|18.33|18.59|18.39|18.53|18.33|40
1647131100000|2022-03-13 00:25:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1647131400000|2022-03-13 00:30:00|18.54|18.34|18.48|18.28|18.54|18.34|18.48|18.28|35
1647131700000|2022-03-13 00:35:00|18.49|18.29|18.51|18.31|18.51|18.31|18.48|18.28|17
1647132000000|2022-03-13 00:40:00|18.52|18.32|18.54|18.34|18.54|18.34|18.51|18.31|25
1647132300000|2022-03-13 00:45:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|42
1647132600000|2022-03-13 00:50:00|18.53|18.33|18.51|18.31|18.55|18.35|18.51|18.31|41
1647132900000|2022-03-13 00:55:00|18.52|18.32|18.58|18.38|18.59|18.39|18.52|18.32|33
1647133200000|2022-03-13 01:00:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|18
1647133500000|2022-03-13 01:05:00|18.61|18.41|18.65|18.45|18.67|18.47|18.61|18.41|45
1647133800000|2022-03-13 01:10:00|18.66|18.46|18.73|18.53|18.73|18.53|18.66|18.46|36
1647134100000|2022-03-13 01:15:00|18.72|18.52|18.71|18.51|18.74|18.54|18.69|18.49|48
1647134400000|2022-03-13 01:20:00|18.72|18.52|18.72|18.52|18.74|18.54|18.7|18.5|47
1647134700000|2022-03-13 01:25:00|18.73|18.53|18.77|18.57|18.77|18.57|18.72|18.52|17
1647135000000|2022-03-13 01:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.75|18.55|29
1647135300000|2022-03-13 01:35:00|18.77|18.57|18.81|18.61|18.81|18.61|18.74|18.54|33
1647135600000|2022-03-13 01:40:00|18.82|18.62|18.86|18.66|18.88|18.68|18.81|18.61|29
1647135900000|2022-03-13 01:45:00|18.87|18.67|18.87|18.67|18.89|18.69|18.82|18.62|43
1647136200000|2022-03-13 01:50:00|18.88|18.68|18.86|18.66|18.88|18.68|18.85|18.65|33
1647136500000|2022-03-13 01:55:00|18.85|18.65|18.89|18.69|18.89|18.69|18.84|18.64|43
1647136800000|2022-03-13 02:00:00|18.88|18.68|18.91|18.71|18.93|18.73|18.86|18.66|40
1647137100000|2022-03-13 02:05:00|18.92|18.72|18.94|18.74|18.94|18.74|18.91|18.71|25
1647137400000|2022-03-13 02:10:00|18.95|18.75|18.95|18.75|18.97|18.77|18.95|18.75|27
1647137700000|2022-03-13 02:15:00|18.96|18.76|18.95|18.75|18.97|18.77|18.93|18.73|36
1647138000000|2022-03-13 02:20:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|19
1647138300000|2022-03-13 02:25:00|18.97|18.77|18.92|18.72|18.97|18.77|18.89|18.69|30
1647138600000|2022-03-13 02:30:00|18.93|18.73|18.89|18.69|18.93|18.73|18.86|18.66|73
1647138900000|2022-03-13 02:35:00|18.88|18.68|18.86|18.66|18.88|18.68|18.85|18.65|35
1647139200000|2022-03-13 02:40:00|18.85|18.65|18.87|18.67|18.87|18.67|18.84|18.64|17
1647139500000|2022-03-13 02:45:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|33
1647139800000|2022-03-13 02:50:00|18.87|18.67|18.85|18.65|18.88|18.68|18.84|18.64|31
1647140100000|2022-03-13 02:55:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|24
1647140400000|2022-03-13 03:00:00|18.84|18.64|18.84|18.64|18.87|18.67|18.83|18.63|25
1647140700000|2022-03-13 03:05:00|18.85|18.65|18.87|18.67|18.87|18.67|18.85|18.65|7
1647141000000|2022-03-13 03:10:00|18.86|18.66|18.9|18.7|18.92|18.72|18.86|18.66|31
1647141300000|2022-03-13 03:15:00|18.89|18.69|18.91|18.71|18.92|18.72|18.87|18.67|21
1647141600000|2022-03-13 03:20:00|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|13
1647141900000|2022-03-13 03:25:00|18.93|18.73|18.93|18.73|18.94|18.74|18.91|18.71|11
1647142200000|2022-03-13 03:30:00|18.94|18.74|18.91|18.71|18.95|18.75|18.91|18.71|48
1647142500000|2022-03-13 03:35:00|18.92|18.72|18.94|18.74|18.98|18.78|18.91|18.71|32
1647142800000|2022-03-13 03:40:00|18.93|18.73|18.96|18.76|18.98|18.78|18.92|18.72|44
1647143100000|2022-03-13 03:45:00|18.97|18.77|18.93|18.73|18.97|18.77|18.92|18.72|15
1647143400000|2022-03-13 03:50:00|18.94|18.74|18.93|18.73|18.95|18.75|18.93|18.73|20
1647143700000|2022-03-13 03:55:00|18.94|18.74|18.95|18.75|18.96|18.76|18.93|18.73|20
1647144000000|2022-03-13 04:00:00|18.96|18.76|18.97|18.77|18.98|18.78|18.95|18.75|12
1647144300000|2022-03-13 04:05:00|18.98|18.78|18.94|18.74|18.99|18.79|18.93|18.73|49
1647144600000|2022-03-13 04:10:00|18.95|18.75|18.97|18.77|18.97|18.77|18.95|18.75|23
1647144900000|2022-03-13 04:15:00|18.96|18.76|18.96|18.76|18.98|18.78|18.95|18.75|67
1647145200000|2022-03-13 04:20:00|18.95|18.75|18.93|18.73|18.98|18.78|18.93|18.73|37
1647145500000|2022-03-13 04:25:00|18.92|18.72|18.94|18.74|18.94|18.74|18.92|18.72|7
1647145800000|2022-03-13 04:30:00|18.93|18.73|18.92|18.72|18.96|18.76|18.92|18.72|18
1647146100000|2022-03-13 04:35:00|18.91|18.71|18.86|18.66|18.92|18.72|18.86|18.66|14
1647146400000|2022-03-13 04:40:00|18.87|18.67|18.86|18.66|18.88|18.68|18.86|18.66|8
1647146700000|2022-03-13 04:45:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|25
1647147000000|2022-03-13 04:50:00|18.84|18.64|18.81|18.61|18.85|18.65|18.8|18.6|24
1647147300000|2022-03-13 04:55:00|18.8|18.6|18.78|18.58|18.8|18.6|18.75|18.55|19
1647147600000|2022-03-13 05:00:00|18.79|18.59|18.78|18.58|18.81|18.61|18.76|18.56|22
1647147900000|2022-03-13 05:05:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|52
1647148200000|2022-03-13 05:10:00|18.73|18.53|18.74|18.54|18.76|18.56|18.72|18.52|30
1647148500000|2022-03-13 05:15:00|18.75|18.55|18.73|18.53|18.75|18.55|18.72|18.52|31
1647148800000|2022-03-13 05:20:00|18.74|18.54|18.74|18.54|18.75|18.55|18.74|18.54|13
1647149100000|2022-03-13 05:25:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|30
1647149400000|2022-03-13 05:30:00|18.73|18.53|18.71|18.51|18.73|18.53|18.7|18.5|19
1647149700000|2022-03-13 05:35:00|18.7|18.5|18.7|18.5|18.71|18.51|18.7|18.5|3
1647150000000|2022-03-13 05:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|25
1647150300000|2022-03-13 05:45:00|18.7|18.5|18.71|18.51|18.73|18.53|18.69|18.49|22
1647150600000|2022-03-13 05:50:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|12
1647150900000|2022-03-13 05:55:00|18.74|18.54|18.69|18.49|18.74|18.54|18.68|18.48|48
1647151200000|2022-03-13 06:00:00|18.7|18.5|18.67|18.47|18.72|18.52|18.67|18.47|16
1647151500000|2022-03-13 06:05:00|18.68|18.48|18.7|18.5|18.7|18.5|18.66|18.46|13
1647151800000|2022-03-13 06:10:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|15
1647152100000|2022-03-13 06:15:00|18.7|18.5|18.68|18.48|18.7|18.5|18.66|18.46|13
1647152400000|2022-03-13 06:20:00|18.67|18.47|18.68|18.48|18.7|18.5|18.66|18.46|20
1647152700000|2022-03-13 06:25:00|18.69|18.49|18.69|18.49|18.71|18.51|18.67|18.47|19
1647153000000|2022-03-13 06:30:00|18.7|18.5|18.71|18.51|18.73|18.53|18.7|18.5|22
1647153300000|2022-03-13 06:35:00|18.72|18.52|18.73|18.53|18.74|18.54|18.71|18.51|22
1647153600000|2022-03-13 06:40:00|18.72|18.52|18.72|18.52|18.74|18.54|18.69|18.49|45
1647153900000|2022-03-13 06:45:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|19
1647154200000|2022-03-13 06:50:00|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|11
1647154500000|2022-03-13 06:55:00|18.77|18.57|18.79|18.59|18.79|18.59|18.74|18.54|35
1647154800000|2022-03-13 07:00:00|18.78|18.58|18.83|18.63|18.86|18.66|18.77|18.57|56
1647155100000|2022-03-13 07:05:00|18.84|18.64|18.79|18.59|18.86|18.66|18.79|18.59|24
1647155400000|2022-03-13 07:10:00|18.8|18.6|18.82|18.62|18.85|18.65|18.78|18.58|21
1647155700000|2022-03-13 07:15:00|18.81|18.61|18.76|18.56|18.81|18.61|18.75|18.55|38
1647156000000|2022-03-13 07:20:00|18.77|18.57|18.79|18.59|18.79|18.59|18.75|18.55|29
1647156300000|2022-03-13 07:25:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|26
1647156600000|2022-03-13 07:30:00|18.78|18.58|18.74|18.54|18.78|18.58|18.74|18.54|27
1647156900000|2022-03-13 07:35:00|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|49
1647157200000|2022-03-13 07:40:00|18.74|18.54|18.72|18.52|18.75|18.55|18.71|18.51|49
1647157500000|2022-03-13 07:45:00|18.71|18.51|18.71|18.51|18.74|18.54|18.7|18.5|27
1647157800000|2022-03-13 07:50:00|18.7|18.5|18.7|18.5|18.72|18.52|18.7|18.5|15
1647158100000|2022-03-13 07:55:00|18.71|18.51|18.71|18.51|18.72|18.52|18.69|18.49|27
1647158400000|2022-03-13 08:00:00|18.7|18.5|18.68|18.48|18.71|18.51|18.64|18.44|43
1647158700000|2022-03-13 08:05:00|18.67|18.47|18.66|18.46|18.68|18.48|18.65|18.45|52
1647159000000|2022-03-13 08:10:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|39
1647159300000|2022-03-13 08:15:00|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|16
1647159600000|2022-03-13 08:20:00|18.66|18.46|18.65|18.45|18.66|18.46|18.65|18.45|24
1647159900000|2022-03-13 08:25:00|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|23
1647160200000|2022-03-13 08:30:00|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|16
1647160500000|2022-03-13 08:35:00|18.67|18.47|18.69|18.49|18.69|18.49|18.66|18.46|31
1647160800000|2022-03-13 08:40:00|18.7|18.5|18.69|18.49|18.7|18.5|18.69|18.49|8
1647161100000|2022-03-13 08:45:00|18.7|18.5|18.76|18.56|18.76|18.56|18.69|18.49|31
1647161400000|2022-03-13 08:50:00|18.77|18.57|18.76|18.56|18.77|18.57|18.75|18.55|28
1647161700000|2022-03-13 08:55:00|18.75|18.55|18.79|18.59|18.8|18.6|18.75|18.55|15
1647162000000|2022-03-13 09:00:00|18.78|18.58|18.74|18.54|18.79|18.59|18.74|18.54|17
1647162300000|2022-03-13 09:05:00|18.75|18.55|18.76|18.56|18.78|18.58|18.74|18.54|18
1647162600000|2022-03-13 09:10:00|18.77|18.57|18.78|18.58|18.8|18.6|18.76|18.56|18
1647162900000|2022-03-13 09:15:00|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|6
1647163200000|2022-03-13 09:20:00|18.77|18.57|18.75|18.55|18.77|18.57|18.74|18.54|19
1647163500000|2022-03-13 09:25:00|18.76|18.56|18.77|18.57|18.79|18.59|18.76|18.56|18
1647163800000|2022-03-13 09:30:00|18.78|18.58|18.76|18.56|18.8|18.6|18.75|18.55|37
1647164100000|2022-03-13 09:35:00|18.77|18.57|18.78|18.58|18.78|18.58|18.77|18.57|18
1647164400000|2022-03-13 09:40:00|18.77|18.57|18.72|18.52|18.78|18.58|18.71|18.51|18
1647164700000|2022-03-13 09:45:00|18.73|18.53|18.7|18.5|18.75|18.55|18.7|18.5|42
1647165000000|2022-03-13 09:50:00|18.71|18.51|18.73|18.53|18.74|18.54|18.71|18.51|17
1647165300000|2022-03-13 09:55:00|18.72|18.52|18.71|18.51|18.74|18.54|18.7|18.5|44
1647165600000|2022-03-13 10:00:00|18.7|18.5|18.77|18.57|18.77|18.57|18.7|18.5|48
1647165900000|2022-03-13 10:05:00|18.76|18.56|18.76|18.56|18.77|18.57|18.74|18.54|21
1647166200000|2022-03-13 10:10:00|18.77|18.57|18.76|18.56|18.77|18.57|18.74|18.54|26
1647166500000|2022-03-13 10:15:00|18.75|18.55|18.71|18.51|18.76|18.56|18.71|18.51|31
1647166800000|2022-03-13 10:20:00|18.7|18.5|18.71|18.51|18.74|18.54|18.7|18.5|16
1647167100000|2022-03-13 10:25:00|18.72|18.52|18.73|18.53|18.73|18.53|18.71|18.51|12
1647167400000|2022-03-13 10:30:00|18.74|18.54|18.74|18.54|18.76|18.56|18.73|18.53|27
1647167700000|2022-03-13 10:35:00|18.75|18.55|18.74|18.54|18.75|18.55|18.73|18.53|16
1647168000000|2022-03-13 10:40:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|31
1647168300000|2022-03-13 10:45:00|18.72|18.52|18.72|18.52|18.72|18.52|18.71|18.51|3
1647168600000|2022-03-13 10:50:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|22
1647168900000|2022-03-13 10:55:00|18.75|18.55|18.77|18.57|18.78|18.58|18.74|18.54|35
1647169200000|2022-03-13 11:00:00|18.78|18.58|18.81|18.61|18.82|18.62|18.77|18.57|32
1647169500000|2022-03-13 11:05:00|18.82|18.62|18.84|18.64|18.84|18.64|18.81|18.61|13
1647169800000|2022-03-13 11:10:00|18.83|18.63|18.88|18.68|18.89|18.69|18.83|18.63|10
1647170100000|2022-03-13 11:15:00|18.89|18.69|18.87|18.67|18.91|18.71|18.87|18.67|37
1647170400000|2022-03-13 11:20:00|18.86|18.66|18.85|18.65|18.87|18.67|18.83|18.63|46
1647170700000|2022-03-13 11:25:00|18.86|18.66|18.95|18.75|18.95|18.75|18.85|18.65|38
1647171000000|2022-03-13 11:30:00|18.94|18.74|18.88|18.68|18.94|18.74|18.87|18.67|41
1647171300000|2022-03-13 11:35:00|18.87|18.67|18.85|18.65|18.89|18.69|18.85|18.65|27
1647171600000|2022-03-13 11:40:00|18.86|18.66|18.8|18.6|18.86|18.66|18.78|18.58|37
1647171900000|2022-03-13 11:45:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|29
1647172200000|2022-03-13 11:50:00|18.8|18.6|18.77|18.57|18.81|18.61|18.73|18.53|57
1647172500000|2022-03-13 11:55:00|18.78|18.58|18.82|18.62|18.83|18.63|18.78|18.58|25
1647172800000|2022-03-13 12:00:00|18.81|18.61|18.81|18.61|18.82|18.62|18.78|18.58|33
1647173100000|2022-03-13 12:05:00|18.8|18.6|18.79|18.59|18.8|18.6|18.77|18.57|12
1647173400000|2022-03-13 12:10:00|18.8|18.6|18.83|18.63|18.83|18.63|18.79|18.59|6
1647173700000|2022-03-13 12:15:00|18.82|18.62|18.74|18.54|18.82|18.62|18.73|18.53|43
1647174000000|2022-03-13 12:20:00|18.73|18.53|18.57|18.37|18.73|18.53|18.57|18.37|83
1647174300000|2022-03-13 12:25:00|18.56|18.36|18.51|18.31|18.57|18.37|18.5|18.3|69
1647174600000|2022-03-13 12:30:00|18.52|18.32|18.52|18.32|18.53|18.33|18.48|18.28|33
1647174900000|2022-03-13 12:35:00|18.51|18.31|18.45|18.25|18.52|18.32|18.45|18.25|19
1647175200000|2022-03-13 12:40:00|18.44|18.24|18.43|18.23|18.47|18.27|18.42|18.22|58
1647175500000|2022-03-13 12:45:00|18.42|18.22|18.44|18.24|18.44|18.24|18.4|18.2|17
1647175800000|2022-03-13 12:50:00|18.43|18.23|18.41|18.21|18.44|18.24|18.41|18.21|21
1647176100000|2022-03-13 12:55:00|18.42|18.22|18.41|18.21|18.43|18.23|18.41|18.21|8
1647176400000|2022-03-13 13:00:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|18
1647176700000|2022-03-13 13:05:00|18.36|18.16|18.45|18.25|18.47|18.27|18.36|18.16|56
1647177000000|2022-03-13 13:10:00|18.46|18.26|18.47|18.27|18.5|18.3|18.46|18.26|38
1647177300000|2022-03-13 13:15:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|18
1647177600000|2022-03-13 13:20:00|18.52|18.32|18.58|18.38|18.6|18.4|18.51|18.31|49
1647177900000|2022-03-13 13:25:00|18.57|18.37|18.5|18.3|18.57|18.37|18.5|18.3|36
1647178200000|2022-03-13 13:30:00|18.49|18.29|18.53|18.33|18.54|18.34|18.49|18.29|37
1647178500000|2022-03-13 13:35:00|18.52|18.32|18.52|18.32|18.54|18.34|18.52|18.32|31
1647178800000|2022-03-13 13:40:00|18.51|18.31|18.47|18.27|18.52|18.32|18.47|18.27|25
1647179100000|2022-03-13 13:45:00|18.48|18.28|18.43|18.23|18.48|18.28|18.42|18.22|42
1647179400000|2022-03-13 13:50:00|18.44|18.24|18.43|18.23|18.46|18.26|18.43|18.23|18
1647179700000|2022-03-13 13:55:00|18.42|18.22|18.44|18.24|18.46|18.26|18.42|18.22|29
1647180000000|2022-03-13 14:00:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|35
1647180300000|2022-03-13 14:05:00|18.44|18.24|18.45|18.25|18.45|18.25|18.43|18.23|18
1647180600000|2022-03-13 14:10:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|21
1647180900000|2022-03-13 14:15:00|18.45|18.25|18.46|18.26|18.46|18.26|18.44|18.24|10
1647181200000|2022-03-13 14:20:00|18.47|18.27|18.5|18.3|18.5|18.3|18.47|18.27|22
1647181500000|2022-03-13 14:25:00|18.49|18.29|18.49|18.29|18.51|18.31|18.49|18.29|33
1647181800000|2022-03-13 14:30:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|16
1647182100000|2022-03-13 14:35:00|18.46|18.26|18.45|18.25|18.5|18.3|18.45|18.25|12
1647182400000|2022-03-13 14:40:00|18.46|18.26|18.46|18.26|18.46|18.26|18.45|18.25|5
1647182700000|2022-03-13 14:45:00|18.47|18.27|18.44|18.24|18.47|18.27|18.43|18.23|8
1647183000000|2022-03-13 14:50:00|18.43|18.23|18.43|18.23|18.44|18.24|18.42|18.22|45
1647183300000|2022-03-13 14:55:00|18.42|18.22|18.43|18.23|18.44|18.24|18.42|18.22|44
1647183600000|2022-03-13 15:00:00|18.44|18.24|18.47|18.27|18.48|18.28|18.43|18.23|60
1647183900000|2022-03-13 15:05:00|18.48|18.28|18.54|18.34|18.55|18.35|18.47|18.27|43
1647184200000|2022-03-13 15:10:00|18.55|18.35|18.56|18.36|18.56|18.36|18.54|18.34|36
1647184500000|2022-03-13 15:15:00|18.55|18.35|18.56|18.36|18.57|18.37|18.55|18.35|30
1647184800000|2022-03-13 15:20:00|18.57|18.37|18.56|18.36|18.59|18.39|18.55|18.35|36
1647185100000|2022-03-13 15:25:00|18.57|18.37|18.55|18.35|18.57|18.37|18.54|18.34|7
1647185400000|2022-03-13 15:30:00|18.54|18.34|18.55|18.35|18.55|18.35|18.54|18.34|4
1647185700000|2022-03-13 15:35:00|18.54|18.34|18.54|18.34|18.55|18.35|18.53|18.33|23
1647186000000|2022-03-13 15:40:00|18.55|18.35|18.55|18.35|18.56|18.36|18.54|18.34|15
1647186300000|2022-03-13 15:45:00|18.54|18.34|18.53|18.33|18.55|18.35|18.51|18.31|24
1647186600000|2022-03-13 15:50:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|19
1647186900000|2022-03-13 15:55:00|18.51|18.31|18.5|18.3|18.55|18.35|18.48|18.28|40
1647187200000|2022-03-13 16:00:00|18.49|18.29|18.52|18.32|18.52|18.32|18.48|18.28|36
1647187500000|2022-03-13 16:05:00|18.51|18.31|18.53|18.33|18.54|18.34|18.5|18.3|17
1647187800000|2022-03-13 16:10:00|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|16
1647188100000|2022-03-13 16:15:00|18.54|18.34|18.45|18.25|18.55|18.35|18.45|18.25|28
1647188400000|2022-03-13 16:20:00|18.46|18.26|18.48|18.28|18.48|18.28|18.44|18.24|35
1647188700000|2022-03-13 16:25:00|18.47|18.27|18.46|18.26|18.47|18.27|18.45|18.25|22
1647189000000|2022-03-13 16:30:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|14
1647189300000|2022-03-13 16:35:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1647189600000|2022-03-13 16:40:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|16
1647189900000|2022-03-13 16:45:00|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|8
1647190200000|2022-03-13 16:50:00|18.48|18.28|18.47|18.27|18.49|18.29|18.47|18.27|22
1647190500000|2022-03-13 16:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|14
1647190800000|2022-03-13 17:00:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|23
1647191100000|2022-03-13 17:05:00|18.43|18.23|18.41|18.21|18.43|18.23|18.39|18.19|27
1647191400000|2022-03-13 17:10:00|18.42|18.22|18.41|18.21|18.43|18.23|18.4|18.2|50
1647191700000|2022-03-13 17:15:00|18.42|18.22|18.49|18.29|18.49|18.29|18.42|18.22|42
1647192000000|2022-03-13 17:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.48|18.28|31
1647192300000|2022-03-13 17:25:00|18.49|18.29|18.49|18.29|18.51|18.31|18.48|18.28|23
1647192600000|2022-03-13 17:30:00|18.48|18.28|18.52|18.32|18.52|18.32|18.48|18.28|13
1647192900000|2022-03-13 17:35:00|18.51|18.31|18.55|18.35|18.55|18.35|18.51|18.31|27
1647193200000|2022-03-13 17:40:00|18.56|18.36|18.55|18.35|18.57|18.37|18.54|18.34|74
1647193500000|2022-03-13 17:45:00|18.54|18.34|18.54|18.34|18.56|18.36|18.51|18.31|33
1647193800000|2022-03-13 17:50:00|18.55|18.35|18.55|18.35|18.56|18.36|18.52|18.32|15
1647194100000|2022-03-13 17:55:00|18.56|18.36|18.59|18.39|18.6|18.4|18.55|18.35|22
1647194400000|2022-03-13 18:00:00|18.6|18.4|18.59|18.39|18.61|18.41|18.59|18.39|10
1647194700000|2022-03-13 18:05:00|18.6|18.4|18.59|18.39|18.61|18.41|18.58|18.38|14
1647195000000|2022-03-13 18:10:00|18.6|18.4|18.6|18.4|18.63|18.43|18.57|18.37|35
1647195300000|2022-03-13 18:15:00|18.61|18.41|18.6|18.4|18.63|18.43|18.6|18.4|28
1647195600000|2022-03-13 18:20:00|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|32
1647195900000|2022-03-13 18:25:00|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|6
1647196200000|2022-03-13 18:30:00|18.61|18.41|18.65|18.45|18.65|18.45|18.61|18.41|25
1647196500000|2022-03-13 18:35:00|18.66|18.46|18.64|18.44|18.66|18.46|18.63|18.43|15
1647196800000|2022-03-13 18:40:00|18.65|18.45|18.63|18.43|18.65|18.45|18.63|18.43|15
1647197100000|2022-03-13 18:45:00|18.64|18.44|18.67|18.47|18.67|18.47|18.64|18.44|12
1647197400000|2022-03-13 18:50:00|18.68|18.48|18.72|18.52|18.74|18.54|18.68|18.48|23
1647197700000|2022-03-13 18:55:00|18.71|18.51|18.72|18.52|18.74|18.54|18.71|18.51|30
1647198000000|2022-03-13 19:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|29
1647198300000|2022-03-13 19:05:00|18.74|18.54|18.76|18.56|18.76|18.56|18.73|18.53|19
1647198600000|2022-03-13 19:10:00|18.75|18.55|18.7|18.5|18.75|18.55|18.7|18.5|14
1647198900000|2022-03-13 19:15:00|18.71|18.51|18.72|18.52|18.77|18.57|18.7|18.5|42
1647199200000|2022-03-13 19:20:00|18.73|18.53|18.7|18.5|18.73|18.53|18.68|18.48|54
1647199500000|2022-03-13 19:25:00|18.69|18.49|18.68|18.48|18.69|18.49|18.66|18.46|12
1647199800000|2022-03-13 19:30:00|18.67|18.47|18.68|18.48|18.68|18.48|18.67|18.47|2
1647200100000|2022-03-13 19:35:00|18.69|18.49|18.66|18.46|18.69|18.49|18.64|18.44|28
1647200400000|2022-03-13 19:40:00|18.65|18.45|18.65|18.45|18.66|18.46|18.63|18.43|35
1647200700000|2022-03-13 19:45:00|18.64|18.44|18.64|18.44|18.65|18.45|18.63|18.43|19
1647201000000|2022-03-13 19:50:00|18.63|18.43|18.63|18.43|18.63|18.43|18.62|18.42|9
1647201300000|2022-03-13 19:55:00|18.62|18.42|18.58|18.38|18.63|18.43|18.58|18.38|19
1647201600000|2022-03-13 20:00:00|18.59|18.39|18.55|18.35|18.59|18.39|18.53|18.33|33
1647201900000|2022-03-13 20:05:00|18.54|18.34|18.48|18.28|18.55|18.35|18.48|18.28|55
1647202200000|2022-03-13 20:10:00|18.49|18.29|18.48|18.28|18.5|18.3|18.44|18.24|28
1647202500000|2022-03-13 20:15:00|18.47|18.27|18.46|18.26|18.49|18.29|18.46|18.26|30
1647202800000|2022-03-13 20:20:00|18.45|18.25|18.49|18.29|18.49|18.29|18.41|18.21|45
1647203100000|2022-03-13 20:25:00|18.5|18.3|18.57|18.17|18.62|18.3|18.5|18.16|29
1647203400000|2022-03-13 20:30:00|18.56|18.16|18.55|18.15|18.56|18.16|18.55|18.15|4
1647203700000|2022-03-13 20:35:00|18.56|18.16|18.59|18.19|18.59|18.19|18.55|18.15|10
1647204000000|2022-03-13 20:40:00|18.58|18.18|18.58|18.18|18.58|18.18|18.56|18.16|9
1647204300000|2022-03-13 20:45:00|18.57|18.17|18.58|18.18|18.59|18.19|18.57|18.17|10
1647204600000|2022-03-13 20:50:00|18.57|18.17|18.56|18.16|18.57|18.17|18.55|18.15|18
1647204900000|2022-03-13 20:55:00|18.57|18.17|18.56|18.16|18.57|18.17|18.53|18.13|26
1647205200000|2022-03-13 21:00:00|18.55|18.15|18.54|18.14|18.55|18.15|18.52|18.12|12
1647205500000|2022-03-13 21:05:00|18.55|18.15|18.58|18.18|18.58|18.18|18.55|18.15|4
1647205800000|2022-03-13 21:10:00|18.59|18.19|18.62|18.22|18.62|18.22|18.59|18.19|22
1647206100000|2022-03-13 21:15:00|18.61|18.21|18.62|18.22|18.63|18.23|18.59|18.19|24
1647206400000|2022-03-13 21:20:00|18.63|18.23|18.61|18.21|18.63|18.23|18.6|18.2|15
1647206700000|2022-03-13 21:25:00|18.62|18.22|18.64|18.24|18.64|18.24|18.62|18.22|17
1647207000000|2022-03-13 21:30:00|18.63|18.23|18.62|18.22|18.63|18.23|18.62|18.22|2
1647207300000|2022-03-13 21:35:00|18.61|18.21|18.65|18.25|18.66|18.26|18.61|18.21|13
1647207600000|2022-03-13 21:40:00|18.66|18.26|18.67|18.27|18.67|18.27|18.65|18.25|38
1647207900000|2022-03-13 21:45:00|18.68|18.28|18.62|18.22|18.68|18.28|18.62|18.22|9
1647208200000|2022-03-13 21:50:00|18.63|18.23|18.6|18.2|18.63|18.23|18.6|18.2|12
1647208500000|2022-03-13 21:55:00|18.59|18.19|18.59|18.19|18.6|18.2|18.58|18.18|25
1647208800000|2022-03-13 22:00:00|18.6|18.2|18.64|18.24|18.64|18.24|18.6|18.2|41
1647209100000|2022-03-13 22:05:00|18.65|18.25|18.61|18.21|18.65|18.25|18.61|18.21|83
1647209400000|2022-03-13 22:10:00|18.62|18.22|18.5|18.3|18.62|18.33|18.5|18.22|22
1647209700000|2022-03-13 22:15:00|18.51|18.31|18.42|18.22|18.51|18.31|18.41|18.21|54
1647210000000|2022-03-13 22:20:00|18.41|18.21|18.42|18.22|18.43|18.23|18.41|18.21|10
1647210300000|2022-03-13 22:25:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|15
1647210600000|2022-03-13 22:30:00|18.42|18.22|18.39|18.19|18.42|18.22|18.32|18.12|68
1647210900000|2022-03-13 22:35:00|18.38|18.18|18.36|18.16|18.38|18.18|18.36|18.16|7
1647211200000|2022-03-13 22:40:00|18.37|18.17|18.32|18.12|18.38|18.18|18.31|18.11|54
1647211500000|2022-03-13 22:45:00|18.33|18.13|18.09|17.89|18.33|18.13|18.09|17.89|108
1647211800000|2022-03-13 22:50:00|18.1|17.9|17.97|17.77|18.1|17.9|17.91|17.71|229
1647212100000|2022-03-13 22:55:00|17.98|17.78|17.9|17.7|18|17.8|17.88|17.68|120
1647212400000|2022-03-13 23:00:00|17.91|17.71|17.91|17.71|17.91|17.71|17.79|17.59|147
1647212700000|2022-03-13 23:05:00|17.9|17.7|17.84|17.64|17.94|17.74|17.84|17.64|107
1647213000000|2022-03-13 23:10:00|17.85|17.65|17.82|17.62|17.86|17.66|17.79|17.59|92
1647213300000|2022-03-13 23:15:00|17.83|17.63|17.79|17.59|17.85|17.65|17.79|17.59|81
1647213600000|2022-03-13 23:20:00|17.78|17.58|17.8|17.6|17.86|17.66|17.78|17.58|81
1647213900000|2022-03-13 23:25:00|17.81|17.61|17.81|17.61|17.85|17.65|17.79|17.59|55
1647214200000|2022-03-13 23:30:00|17.82|17.62|17.75|17.55|17.84|17.64|17.75|17.55|38
1647214500000|2022-03-13 23:35:00|17.74|17.54|17.74|17.54|17.77|17.57|17.73|17.53|65
1647214800000|2022-03-13 23:40:00|17.75|17.55|17.7|17.5|17.75|17.55|17.69|17.49|54
1647215100000|2022-03-13 23:45:00|17.69|17.49|17.76|17.56|17.76|17.56|17.68|17.48|44
1647215400000|2022-03-13 23:50:00|17.77|17.57|17.77|17.57|17.78|17.58|17.74|17.54|43
1647215700000|2022-03-13 23:55:00|17.76|17.56|17.74|17.54|17.78|17.58|17.74|17.54|61
1647216000000|2022-03-14 00:00:00|17.75|17.55|17.64|17.44|17.75|17.55|17.59|17.39|107
1647216300000|2022-03-14 00:05:00|17.63|17.43|17.6|17.4|17.64|17.44|17.6|17.4|86
1647216600000|2022-03-14 00:10:00|17.59|17.39|17.48|17.28|17.6|17.4|17.45|17.25|77
1647216900000|2022-03-14 00:15:00|17.49|17.29|17.59|17.39|17.6|17.4|17.49|17.29|75
1647217200000|2022-03-14 00:20:00|17.58|17.38|17.56|17.36|17.59|17.39|17.54|17.34|61
1647217500000|2022-03-14 00:25:00|17.55|17.35|17.54|17.34|17.6|17.4|17.51|17.31|79
1647217800000|2022-03-14 00:30:00|17.53|17.33|17.58|17.38|17.59|17.39|17.53|17.33|34
1647218100000|2022-03-14 00:35:00|17.57|17.37|17.52|17.32|17.58|17.38|17.49|17.29|48
1647218400000|2022-03-14 00:40:00|17.51|17.31|17.52|17.32|17.53|17.33|17.5|17.3|50
1647218700000|2022-03-14 00:45:00|17.51|17.31|17.55|17.35|17.56|17.36|17.5|17.3|33
1647219000000|2022-03-14 00:50:00|17.56|17.36|17.55|17.35|17.56|17.36|17.52|17.32|62
1647219300000|2022-03-14 00:55:00|17.54|17.34|17.58|17.38|17.59|17.39|17.54|17.34|33
1647219600000|2022-03-14 01:00:00|17.59|17.39|17.72|17.52|17.73|17.53|17.58|17.38|96
1647219900000|2022-03-14 01:05:00|17.71|17.51|17.73|17.53|17.76|17.56|17.7|17.5|45
1647220200000|2022-03-14 01:10:00|17.72|17.52|17.7|17.5|17.73|17.53|17.67|17.47|33
1647220500000|2022-03-14 01:15:00|17.69|17.49|17.67|17.47|17.7|17.5|17.66|17.46|31
1647220800000|2022-03-14 01:20:00|17.68|17.48|17.63|17.43|17.69|17.49|17.62|17.42|94
1647221100000|2022-03-14 01:25:00|17.62|17.42|17.64|17.44|17.64|17.44|17.61|17.41|59
1647221400000|2022-03-14 01:30:00|17.63|17.43|17.63|17.43|17.65|17.45|17.61|17.41|75
1647221700000|2022-03-14 01:35:00|17.62|17.42|17.61|17.41|17.63|17.43|17.59|17.39|24
1647222000000|2022-03-14 01:40:00|17.6|17.4|17.59|17.39|17.61|17.41|17.56|17.36|66
1647222300000|2022-03-14 01:45:00|17.58|17.38|17.63|17.43|17.64|17.44|17.58|17.38|52
1647222600000|2022-03-14 01:50:00|17.62|17.42|17.65|17.45|17.67|17.47|17.62|17.42|26
1647222900000|2022-03-14 01:55:00|17.64|17.44|17.66|17.46|17.67|17.47|17.64|17.44|43
1647223200000|2022-03-14 02:00:00|17.65|17.45|17.63|17.43|17.65|17.45|17.59|17.39|59
1647223500000|2022-03-14 02:05:00|17.62|17.42|17.62|17.42|17.63|17.43|17.6|17.4|65
1647223800000|2022-03-14 02:10:00|17.63|17.43|17.65|17.45|17.66|17.46|17.62|17.42|41
1647224100000|2022-03-14 02:15:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|33
1647224400000|2022-03-14 02:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.67|17.47|51
1647224700000|2022-03-14 02:25:00|17.72|17.52|17.73|17.53|17.73|17.53|17.69|17.49|52
1647225000000|2022-03-14 02:30:00|17.74|17.54|17.73|17.53|17.74|17.54|17.72|17.52|34
1647225300000|2022-03-14 02:35:00|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|39
1647225600000|2022-03-14 02:40:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|44
1647225900000|2022-03-14 02:45:00|17.71|17.51|17.7|17.5|17.72|17.52|17.68|17.48|42
1647226200000|2022-03-14 02:50:00|17.71|17.51|17.71|17.51|17.71|17.51|17.7|17.5|7
1647226500000|2022-03-14 02:55:00|17.7|17.5|17.71|17.51|17.71|17.51|17.7|17.5|30
1647226800000|2022-03-14 03:00:00|17.7|17.5|17.7|17.5|17.71|17.51|17.68|17.48|45
1647227100000|2022-03-14 03:05:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|26
1647227400000|2022-03-14 03:10:00|17.67|17.47|17.68|17.48|17.69|17.49|17.67|17.47|32
1647227700000|2022-03-14 03:15:00|17.69|17.49|17.68|17.48|17.69|17.49|17.68|17.48|8
1647228000000|2022-03-14 03:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.68|17.48|27
1647228300000|2022-03-14 03:25:00|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|17
1647228600000|2022-03-14 03:30:00|17.75|17.55|17.77|17.57|17.77|17.57|17.74|17.54|33
1647228900000|2022-03-14 03:35:00|17.76|17.56|17.78|17.58|17.78|17.58|17.76|17.56|23
1647229200000|2022-03-14 03:40:00|17.77|17.57|17.8|17.6|17.8|17.6|17.77|17.57|14
1647229500000|2022-03-14 03:45:00|17.79|17.59|17.78|17.58|17.81|17.61|17.76|17.56|42
1647229800000|2022-03-14 03:50:00|17.79|17.59|17.8|17.6|17.8|17.6|17.78|17.58|28
1647230100000|2022-03-14 03:55:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|50
1647230400000|2022-03-14 04:00:00|17.83|17.63|17.81|17.61|17.83|17.63|17.77|17.57|52
1647230700000|2022-03-14 04:05:00|17.8|17.6|17.83|17.63|17.83|17.63|17.8|17.6|16
1647231000000|2022-03-14 04:10:00|17.84|17.64|17.98|17.78|18.01|17.81|17.83|17.63|119
1647231300000|2022-03-14 04:15:00|17.99|17.79|18.06|17.86|18.13|17.93|17.99|17.79|116
1647231600000|2022-03-14 04:20:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|62
1647231900000|2022-03-14 04:25:00|18.03|17.83|17.99|17.79|18.05|17.85|17.99|17.79|47
1647232200000|2022-03-14 04:30:00|18|17.8|17.99|17.79|18.01|17.81|17.93|17.73|79
1647232500000|2022-03-14 04:35:00|17.98|17.78|17.95|17.75|17.99|17.79|17.94|17.74|50
1647232800000|2022-03-14 04:40:00|17.96|17.76|17.94|17.74|17.96|17.76|17.93|17.73|45
1647233100000|2022-03-14 04:45:00|17.93|17.73|17.94|17.74|17.95|17.75|17.93|17.73|22
1647233400000|2022-03-14 04:50:00|17.95|17.75|17.92|17.72|17.97|17.77|17.9|17.7|40
1647233700000|2022-03-14 04:55:00|17.91|17.71|17.94|17.74|17.95|17.75|17.91|17.71|22
1647234000000|2022-03-14 05:00:00|17.95|17.75|17.92|17.72|17.96|17.76|17.92|17.72|60
1647234300000|2022-03-14 05:05:00|17.93|17.73|17.96|17.76|17.96|17.76|17.93|17.73|18
1647234600000|2022-03-14 05:10:00|17.97|17.77|17.98|17.78|17.99|17.79|17.96|17.76|26
1647234900000|2022-03-14 05:15:00|17.97|17.77|18.02|17.82|18.03|17.83|17.97|17.77|32
1647235200000|2022-03-14 05:20:00|18.03|17.83|18.04|17.84|18.05|17.85|18.01|17.81|60
1647235500000|2022-03-14 05:25:00|18.05|17.85|18.02|17.82|18.05|17.85|18.02|17.82|40
1647235800000|2022-03-14 05:30:00|18.01|17.81|18.03|17.83|18.04|17.84|18|17.8|43
1647236100000|2022-03-14 05:35:00|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|48
1647236400000|2022-03-14 05:40:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|37
1647236700000|2022-03-14 05:45:00|18.03|17.83|18.04|17.84|18.06|17.86|18.03|17.83|46
1647237000000|2022-03-14 05:50:00|18.05|17.85|18.04|17.84|18.06|17.86|18.03|17.83|8
1647237300000|2022-03-14 05:55:00|18.05|17.85|18.03|17.83|18.07|17.87|18.03|17.83|43
1647237600000|2022-03-14 06:00:00|18.04|17.84|18.03|17.83|18.05|17.85|18.01|17.81|46
1647237900000|2022-03-14 06:05:00|18.04|17.84|18.03|17.83|18.04|17.84|18.01|17.81|48
1647238200000|2022-03-14 06:10:00|18.04|17.84|18.03|17.83|18.04|17.84|18.03|17.83|8
1647238500000|2022-03-14 06:15:00|18.02|17.82|18.04|17.84|18.04|17.84|18.01|17.81|47
1647238800000|2022-03-14 06:20:00|18.03|17.83|18|17.8|18.04|17.84|17.99|17.79|35
1647239100000|2022-03-14 06:25:00|18.01|17.81|18.04|17.84|18.08|17.88|18.01|17.81|56
1647239400000|2022-03-14 06:30:00|18.05|17.85|18.06|17.86|18.08|17.88|18.03|17.83|28
1647239700000|2022-03-14 06:35:00|18.05|17.85|18.04|17.84|18.06|17.86|18.04|17.84|8
1647240000000|2022-03-14 06:40:00|18.03|17.83|18|17.8|18.04|17.84|17.99|17.79|34
1647240300000|2022-03-14 06:45:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|55
1647240600000|2022-03-14 06:50:00|18|17.8|17.99|17.79|18|17.8|17.98|17.78|12
1647240900000|2022-03-14 06:55:00|17.98|17.78|17.99|17.79|18|17.8|17.98|17.78|28
1647241200000|2022-03-14 07:00:00|17.98|17.78|18.01|17.81|18.02|17.82|17.98|17.78|24
1647241500000|2022-03-14 07:05:00|18|17.8|18.01|17.81|18.01|17.81|17.99|17.79|18
1647241800000|2022-03-14 07:10:00|18|17.8|18.01|17.81|18.01|17.81|18|17.8|16
1647242100000|2022-03-14 07:15:00|18|17.8|17.98|17.78|18.03|17.83|17.97|17.77|47
1647242400000|2022-03-14 07:20:00|17.99|17.79|17.97|17.77|18.03|17.83|17.97|17.77|69
1647242700000|2022-03-14 07:25:00|17.98|17.78|17.97|17.77|17.99|17.79|17.96|17.76|30
1647243000000|2022-03-14 07:30:00|17.98|17.78|18.04|17.84|18.06|17.86|17.98|17.78|59
1647243300000|2022-03-14 07:35:00|18.05|17.85|18.05|17.85|18.06|17.86|18.02|17.82|59
1647243600000|2022-03-14 07:40:00|18.06|17.86|18.06|17.86|18.06|17.86|18.04|17.84|33
1647243900000|2022-03-14 07:45:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|40
1647244200000|2022-03-14 07:50:00|18.05|17.85|18.05|17.85|18.06|17.86|18.04|17.84|37
1647244500000|2022-03-14 07:55:00|18.06|17.86|18.06|17.86|18.08|17.88|18.05|17.85|55
1647244800000|2022-03-14 08:00:00|18.07|17.87|18.14|17.94|18.14|17.94|18.06|17.86|56
1647245100000|2022-03-14 08:05:00|18.13|17.93|18.16|17.96|18.17|17.97|18.13|17.93|58
1647245400000|2022-03-14 08:10:00|18.17|17.97|18.16|17.96|18.2|18|18.15|17.95|54
1647245700000|2022-03-14 08:15:00|18.15|17.95|18.12|17.92|18.16|17.96|18.11|17.91|56
1647246000000|2022-03-14 08:20:00|18.11|17.91|18.14|17.94|18.15|17.95|18.11|17.91|30
1647246300000|2022-03-14 08:25:00|18.13|17.93|18.12|17.92|18.14|17.94|18.11|17.91|50
1647246600000|2022-03-14 08:30:00|18.13|17.93|18.13|17.93|18.14|17.94|18.12|17.92|37
1647246900000|2022-03-14 08:35:00|18.12|17.92|18.09|17.89|18.14|17.94|18.09|17.89|54
1647247200000|2022-03-14 08:40:00|18.1|17.9|18.09|17.89|18.12|17.92|18.09|17.89|38
1647247500000|2022-03-14 08:45:00|18.1|17.9|18.12|17.92|18.13|17.93|18.09|17.89|57
1647247800000|2022-03-14 08:50:00|18.13|17.93|18.16|17.96|18.17|17.97|18.12|17.92|44
1647248100000|2022-03-14 08:55:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|23
1647248400000|2022-03-14 09:00:00|18.14|17.94|18.12|17.92|18.15|17.95|18.11|17.91|51
1647248700000|2022-03-14 09:05:00|18.11|17.91|18.07|17.87|18.12|17.92|18.07|17.87|37
1647249000000|2022-03-14 09:10:00|18.08|17.88|18.1|17.9|18.1|17.9|18.07|17.87|17
1647249300000|2022-03-14 09:15:00|18.09|17.89|18.08|17.88|18.1|17.9|18.07|17.87|24
1647249600000|2022-03-14 09:20:00|18.09|17.89|18.1|17.9|18.11|17.91|18.09|17.89|22
1647249900000|2022-03-14 09:25:00|18.09|17.89|18.1|17.9|18.11|17.91|18.09|17.89|18
1647250200000|2022-03-14 09:30:00|18.11|17.91|18.12|17.92|18.13|17.93|18.1|17.9|28
1647250500000|2022-03-14 09:35:00|18.13|17.93|18.15|17.95|18.16|17.96|18.12|17.92|25
1647250800000|2022-03-14 09:40:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|19
1647251100000|2022-03-14 09:45:00|18.17|17.97|18.17|17.97|18.17|17.97|18.13|17.93|51
1647251400000|2022-03-14 09:50:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|52
1647251700000|2022-03-14 09:55:00|18.16|17.96|18.15|17.95|18.19|17.99|18.14|17.94|38
1647252000000|2022-03-14 10:00:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|34
1647252300000|2022-03-14 10:05:00|18.14|17.94|18.12|17.92|18.14|17.94|18.11|17.91|25
1647252600000|2022-03-14 10:10:00|18.11|17.91|18.11|17.91|18.12|17.92|18.1|17.9|23
1647252900000|2022-03-14 10:15:00|18.12|17.92|18.1|17.9|18.15|17.95|18.09|17.89|63
1647253200000|2022-03-14 10:20:00|18.11|17.91|18.09|17.89|18.11|17.91|18.07|17.87|31
1647253500000|2022-03-14 10:25:00|18.08|17.88|18.08|17.88|18.09|17.89|18.07|17.87|9
1647253800000|2022-03-14 10:30:00|18.09|17.89|18.11|17.91|18.11|17.91|18.07|17.87|47
1647254100000|2022-03-14 10:35:00|18.12|17.92|18.05|17.85|18.12|17.92|18.04|17.84|62
1647254400000|2022-03-14 10:40:00|18.04|17.84|18.07|17.87|18.08|17.88|18.04|17.84|12
1647254700000|2022-03-14 10:45:00|18.08|17.88|18.06|17.86|18.08|17.88|18.05|17.85|71
1647255000000|2022-03-14 10:50:00|18.07|17.87|18.07|17.87|18.09|17.89|18.06|17.86|27
1647255300000|2022-03-14 10:55:00|18.08|17.88|18.1|17.9|18.11|17.91|18.07|17.87|13
1647255600000|2022-03-14 11:00:00|18.11|17.91|18.05|17.85|18.12|17.92|18.05|17.85|35
1647255900000|2022-03-14 11:05:00|18.06|17.86|18.05|17.85|18.09|17.89|18.05|17.85|42
1647256200000|2022-03-14 11:10:00|18.04|17.84|18.06|17.86|18.07|17.87|18.04|17.84|17
1647256500000|2022-03-14 11:15:00|18.07|17.87|18.06|17.86|18.07|17.87|18.05|17.85|34
1647256800000|2022-03-14 11:20:00|18.07|17.87|18.06|17.86|18.08|17.88|18.05|17.85|26
1647257100000|2022-03-14 11:25:00|18.05|17.85|17.98|17.78|18.06|17.86|17.97|17.77|58
1647257400000|2022-03-14 11:30:00|17.99|17.79|17.99|17.79|18.02|17.82|17.98|17.78|57
1647257700000|2022-03-14 11:35:00|18|17.8|17.97|17.77|18|17.8|17.97|17.77|66
1647258000000|2022-03-14 11:40:00|17.98|17.78|17.96|17.76|17.99|17.79|17.96|17.76|61
1647258300000|2022-03-14 11:45:00|17.95|17.75|17.96|17.76|17.98|17.78|17.95|17.75|44
1647258600000|2022-03-14 11:50:00|17.97|17.77|17.96|17.76|17.98|17.78|17.96|17.76|64
1647258900000|2022-03-14 11:55:00|17.97|17.77|17.94|17.74|17.97|17.77|17.94|17.74|16
1647259200000|2022-03-14 12:00:00|17.93|17.73|17.96|17.76|17.97|17.77|17.91|17.71|98
1647259500000|2022-03-14 12:05:00|17.97|17.77|17.97|17.77|17.98|17.78|17.96|17.76|15
1647259800000|2022-03-14 12:10:00|17.96|17.76|17.93|17.73|17.97|17.77|17.92|17.72|42
1647260100000|2022-03-14 12:15:00|17.94|17.74|17.89|17.69|17.95|17.75|17.89|17.69|36
1647260400000|2022-03-14 12:20:00|17.9|17.7|17.89|17.69|17.91|17.71|17.89|17.69|36
1647260700000|2022-03-14 12:25:00|17.88|17.68|17.89|17.69|17.9|17.7|17.88|17.68|16
1647261000000|2022-03-14 12:30:00|17.88|17.68|17.88|17.68|17.89|17.69|17.84|17.64|45
1647261300000|2022-03-14 12:35:00|17.89|17.69|17.85|17.65|17.89|17.69|17.83|17.63|27
1647261600000|2022-03-14 12:40:00|17.86|17.66|17.85|17.65|17.86|17.66|17.83|17.63|30
1647261900000|2022-03-14 12:45:00|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|13
1647262200000|2022-03-14 12:50:00|17.85|17.65|17.82|17.62|17.85|17.65|17.8|17.6|32
1647262500000|2022-03-14 12:55:00|17.83|17.63|17.87|17.67|17.88|17.68|17.82|17.62|31
1647262800000|2022-03-14 13:00:00|17.86|17.66|17.9|17.7|17.93|17.73|17.86|17.66|43
1647263100000|2022-03-14 13:05:00|17.89|17.69|17.9|17.7|17.9|17.7|17.87|17.67|24
1647263400000|2022-03-14 13:10:00|17.91|17.71|17.89|17.69|17.91|17.71|17.87|17.67|27
1647263700000|2022-03-14 13:15:00|17.88|17.68|17.89|17.69|17.89|17.69|17.82|17.62|56
1647264000000|2022-03-14 13:20:00|17.9|17.7|17.84|17.64|17.91|17.71|17.8|17.6|77
1647264300000|2022-03-14 13:25:00|17.85|17.65|17.81|17.61|17.85|17.65|17.81|17.61|91
1647264600000|2022-03-14 13:30:00|17.8|17.6|17.78|17.58|17.84|17.64|17.75|17.55|100
1647264900000|2022-03-14 13:35:00|17.79|17.59|17.78|17.58|17.83|17.63|17.75|17.55|76
1647265200000|2022-03-14 13:40:00|17.79|17.59|17.87|17.67|17.87|17.67|17.77|17.57|59
1647265500000|2022-03-14 13:45:00|17.86|17.66|17.88|17.68|17.9|17.7|17.85|17.65|51
1647265800000|2022-03-14 13:50:00|17.89|17.69|17.92|17.72|17.93|17.73|17.88|17.68|42
1647266100000|2022-03-14 13:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.89|17.69|28
1647266400000|2022-03-14 14:00:00|17.91|17.71|17.9|17.7|17.93|17.73|17.89|17.69|58
1647266700000|2022-03-14 14:05:00|17.89|17.69|17.91|17.71|17.93|17.73|17.89|17.69|29
1647267000000|2022-03-14 14:10:00|17.9|17.7|17.96|17.76|17.98|17.78|17.9|17.7|51
1647267300000|2022-03-14 14:15:00|17.95|17.75|17.96|17.76|17.99|17.79|17.95|17.75|42
1647267600000|2022-03-14 14:20:00|17.97|17.77|17.95|17.75|17.97|17.77|17.94|17.74|31
1647267900000|2022-03-14 14:25:00|17.96|17.76|17.91|17.71|17.97|17.77|17.9|17.7|36
1647268200000|2022-03-14 14:30:00|17.9|17.7|17.91|17.71|17.92|17.72|17.89|17.69|18
1647268500000|2022-03-14 14:35:00|17.92|17.72|17.92|17.72|17.94|17.74|17.92|17.72|29
1647268800000|2022-03-14 14:40:00|17.91|17.71|17.88|17.68|17.92|17.72|17.86|17.66|74
1647269100000|2022-03-14 14:45:00|17.89|17.69|17.91|17.71|17.94|17.74|17.87|17.67|48
1647269400000|2022-03-14 14:50:00|17.9|17.7|17.93|17.73|17.94|17.74|17.9|17.7|36
1647269700000|2022-03-14 14:55:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|44
1647270000000|2022-03-14 15:00:00|18|17.8|17.98|17.78|18|17.8|17.96|17.76|31
1647270300000|2022-03-14 15:05:00|17.99|17.79|17.98|17.78|17.99|17.79|17.95|17.75|34
1647270600000|2022-03-14 15:10:00|17.99|17.79|17.95|17.75|18|17.8|17.94|17.74|23
1647270900000|2022-03-14 15:15:00|17.96|17.76|17.96|17.76|17.97|17.77|17.94|17.74|37
1647271200000|2022-03-14 15:20:00|17.97|17.77|17.98|17.78|17.98|17.78|17.96|17.76|82
1647271500000|2022-03-14 15:25:00|17.97|17.77|17.95|17.75|17.98|17.78|17.94|17.74|61
1647271800000|2022-03-14 15:30:00|17.94|17.74|17.92|17.72|17.96|17.76|17.91|17.71|63
1647272100000|2022-03-14 15:35:00|17.93|17.73|17.89|17.69|17.93|17.73|17.89|17.69|35
1647272400000|2022-03-14 15:40:00|17.88|17.68|17.88|17.68|17.88|17.68|17.87|17.67|37
1647272700000|2022-03-14 15:45:00|17.87|17.67|17.86|17.66|17.88|17.68|17.85|17.65|64
1647273000000|2022-03-14 15:50:00|17.87|17.67|17.9|17.7|17.91|17.71|17.87|17.67|50
1647273300000|2022-03-14 15:55:00|17.91|17.71|17.92|17.72|17.92|17.72|17.89|17.69|30
1647273600000|2022-03-14 16:00:00|17.91|17.71|17.88|17.68|17.95|17.75|17.87|17.67|52
1647273900000|2022-03-14 16:05:00|17.87|17.67|17.85|17.65|17.89|17.69|17.85|17.65|39
1647274200000|2022-03-14 16:10:00|17.86|17.66|17.83|17.63|17.86|17.66|17.82|17.62|38
1647274500000|2022-03-14 16:15:00|17.82|17.62|17.86|17.66|17.86|17.66|17.82|17.62|35
1647274800000|2022-03-14 16:20:00|17.85|17.65|17.89|17.69|17.9|17.7|17.85|17.65|33
1647275100000|2022-03-14 16:25:00|17.88|17.68|17.89|17.69|17.9|17.7|17.87|17.67|56
1647275400000|2022-03-14 16:30:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|41
1647275700000|2022-03-14 16:35:00|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|27
1647276000000|2022-03-14 16:40:00|17.86|17.66|17.86|17.66|17.88|17.68|17.85|17.65|25
1647276300000|2022-03-14 16:45:00|17.87|17.67|17.83|17.63|17.87|17.67|17.83|17.63|45
1647276600000|2022-03-14 16:50:00|17.84|17.64|17.79|17.59|17.84|17.64|17.79|17.59|30
1647276900000|2022-03-14 16:55:00|17.78|17.58|17.77|17.57|17.79|17.59|17.77|17.57|22
1647277200000|2022-03-14 17:00:00|17.76|17.56|17.73|17.53|17.77|17.57|17.69|17.49|120
1647277500000|2022-03-14 17:05:00|17.72|17.52|17.73|17.53|17.74|17.54|17.71|17.51|70
1647277800000|2022-03-14 17:10:00|17.74|17.54|17.78|17.58|17.78|17.58|17.73|17.53|77
1647278100000|2022-03-14 17:15:00|17.77|17.57|17.75|17.55|17.78|17.58|17.74|17.54|59
1647278400000|2022-03-14 17:20:00|17.74|17.54|17.72|17.52|17.75|17.55|17.71|17.51|21
1647278700000|2022-03-14 17:25:00|17.73|17.53|17.73|17.53|17.74|17.54|17.69|17.49|87
1647279000000|2022-03-14 17:30:00|17.74|17.54|17.68|17.48|17.75|17.55|17.66|17.46|85
1647279300000|2022-03-14 17:35:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|52
1647279600000|2022-03-14 17:40:00|17.69|17.49|17.69|17.49|17.7|17.5|17.68|17.48|43
1647279900000|2022-03-14 17:45:00|17.7|17.5|17.68|17.48|17.73|17.53|17.67|17.47|47
1647280200000|2022-03-14 17:50:00|17.69|17.49|17.7|17.5|17.71|17.51|17.67|17.47|60
1647280500000|2022-03-14 17:55:00|17.71|17.51|17.7|17.5|17.71|17.51|17.69|17.49|48
1647280800000|2022-03-14 18:00:00|17.71|17.51|17.71|17.51|17.71|17.51|17.69|17.49|41
1647281100000|2022-03-14 18:05:00|17.72|17.52|17.72|17.52|17.73|17.53|17.7|17.5|31
1647281400000|2022-03-14 18:10:00|17.73|17.53|17.72|17.52|17.74|17.54|17.7|17.5|34
1647281700000|2022-03-14 18:15:00|17.71|17.51|17.72|17.52|17.72|17.52|17.7|17.5|26
1647282000000|2022-03-14 18:20:00|17.73|17.53|17.69|17.49|17.73|17.53|17.69|17.49|35
1647282300000|2022-03-14 18:25:00|17.68|17.48|17.63|17.43|17.68|17.48|17.63|17.43|35
1647282600000|2022-03-14 18:30:00|17.62|17.42|17.69|17.49|17.69|17.49|17.59|17.39|50
1647282900000|2022-03-14 18:35:00|17.7|17.5|17.69|17.49|17.7|17.5|17.66|17.46|46
1647283200000|2022-03-14 18:40:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|47
1647283500000|2022-03-14 18:45:00|17.67|17.47|17.69|17.49|17.71|17.51|17.67|17.47|31
1647283800000|2022-03-14 18:50:00|17.7|17.5|17.71|17.51|17.72|17.52|17.68|17.48|30
1647284100000|2022-03-14 18:55:00|17.72|17.52|17.72|17.52|17.78|17.58|17.71|17.51|61
1647284400000|2022-03-14 19:00:00|17.71|17.51|17.73|17.53|17.76|17.56|17.71|17.51|37
1647284700000|2022-03-14 19:05:00|17.72|17.52|17.72|17.52|17.73|17.53|17.71|17.51|33
1647285000000|2022-03-14 19:10:00|17.71|17.51|17.75|17.55|17.75|17.55|17.71|17.51|27
1647285300000|2022-03-14 19:15:00|17.74|17.54|17.74|17.54|17.77|17.57|17.73|17.53|15
1647285600000|2022-03-14 19:20:00|17.73|17.53|17.76|17.56|17.77|17.57|17.73|17.53|28
1647285900000|2022-03-14 19:25:00|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|22
1647286200000|2022-03-14 19:30:00|17.75|17.55|17.72|17.52|17.75|17.55|17.69|17.49|42
1647286500000|2022-03-14 19:35:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|18
1647286800000|2022-03-14 19:40:00|17.73|17.53|17.77|17.57|17.78|17.58|17.7|17.5|46
1647287100000|2022-03-14 19:45:00|17.76|17.56|17.78|17.58|17.79|17.59|17.75|17.55|23
1647287400000|2022-03-14 19:50:00|17.77|17.57|17.78|17.58|17.79|17.59|17.76|17.56|24
1647287700000|2022-03-14 19:55:00|17.79|17.59|17.79|17.59|17.8|17.6|17.77|17.57|25
1647288000000|2022-03-14 20:00:00|17.8|17.6|17.85|17.65|17.85|17.65|17.8|17.6|50
1647288300000|2022-03-14 20:05:00|17.84|17.64|17.87|17.67|17.88|17.68|17.83|17.63|54
1647288600000|2022-03-14 20:10:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|52
1647288900000|2022-03-14 20:15:00|17.86|17.66|17.84|17.64|17.86|17.66|17.83|17.63|61
1647289200000|2022-03-14 20:20:00|17.83|17.63|17.84|17.64|17.85|17.65|17.83|17.63|40
1647289500000|2022-03-14 20:25:00|17.83|17.63|17.84|17.64|17.84|17.64|17.83|17.63|14
1647289800000|2022-03-14 20:30:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|15
1647290100000|2022-03-14 20:35:00|17.84|17.64|17.85|17.65|17.87|17.67|17.84|17.64|38
1647290400000|2022-03-14 20:40:00|17.86|17.66|17.87|17.67|17.88|17.68|17.86|17.66|22
1647290700000|2022-03-14 20:45:00|17.86|17.66|17.85|17.65|17.88|17.68|17.83|17.63|36
1647291000000|2022-03-14 20:50:00|17.84|17.64|17.79|17.59|17.84|17.64|17.79|17.59|42
1647291300000|2022-03-14 20:55:00|17.8|17.6|17.77|17.57|17.8|17.6|17.76|17.56|44
1647291600000|2022-03-14 21:00:00|17.78|17.58|17.74|17.54|17.78|17.58|17.74|17.54|25
1647291900000|2022-03-14 21:05:00|17.73|17.53|17.77|17.57|17.78|17.58|17.72|17.52|17
1647292200000|2022-03-14 21:10:00|17.78|17.58|17.78|17.58|17.78|17.58|17.77|17.57|19
1647292500000|2022-03-14 21:15:00|17.79|17.59|17.78|17.58|17.81|17.61|17.76|17.56|28
1647292800000|2022-03-14 21:20:00|17.79|17.59|17.83|17.63|17.84|17.64|17.79|17.59|27
1647293100000|2022-03-14 21:25:00|17.82|17.62|17.82|17.62|17.84|17.64|17.82|17.62|15
1647293400000|2022-03-14 21:30:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|4
1647293700000|2022-03-14 21:35:00|17.83|17.63|17.79|17.59|17.84|17.64|17.79|17.59|15
1647294000000|2022-03-14 21:40:00|17.78|17.58|17.72|17.52|17.79|17.59|17.72|17.52|41
1647294300000|2022-03-14 21:45:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|24
1647294600000|2022-03-14 21:50:00|17.73|17.53|17.74|17.54|17.75|17.55|17.71|17.51|22
1647294900000|2022-03-14 21:55:00|17.73|17.53|17.73|17.53|17.74|17.54|17.7|17.5|25
1647295200000|2022-03-14 22:00:00|17.74|17.54|17.78|17.58|17.79|17.59|17.74|17.54|39
1647295500000|2022-03-14 22:05:00|17.77|17.57|17.76|17.56|17.78|17.58|17.75|17.55|34
1647295800000|2022-03-14 22:10:00|17.77|17.57|17.86|17.66|17.86|17.66|17.77|17.57|57
1647296100000|2022-03-14 22:15:00|17.87|17.67|17.85|17.65|17.87|17.67|17.83|17.63|35
1647296400000|2022-03-14 22:20:00|17.84|17.64|17.87|17.67|17.9|17.7|17.83|17.63|61
1647296700000|2022-03-14 22:25:00|17.88|17.68|17.87|17.67|17.9|17.7|17.86|17.66|32
1647297000000|2022-03-14 22:30:00|17.86|17.66|17.89|17.69|17.89|17.69|17.84|17.64|34
1647297300000|2022-03-14 22:35:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|33
1647297600000|2022-03-14 22:40:00|17.89|17.69|17.91|17.71|17.91|17.71|17.87|17.67|25
1647297900000|2022-03-14 22:45:00|17.9|17.7|18.03|17.83|18.05|17.85|17.9|17.7|91
1647298200000|2022-03-14 22:50:00|18.04|17.84|17.95|17.75|18.07|17.87|17.95|17.75|128
1647298500000|2022-03-14 22:55:00|17.96|17.76|17.96|17.76|17.98|17.78|17.94|17.74|41
1647298800000|2022-03-14 23:00:00|17.97|17.77|18.03|17.83|18.04|17.84|17.97|17.77|35
1647299100000|2022-03-14 23:05:00|18.04|17.84|18.04|17.84|18.05|17.85|18.03|17.83|61
1647299400000|2022-03-14 23:10:00|18.03|17.83|18.1|17.9|18.1|17.9|18.03|17.83|58
1647299700000|2022-03-14 23:15:00|18.09|17.89|18.06|17.86|18.1|17.9|18.05|17.85|82
1647300000000|2022-03-14 23:20:00|18.07|17.87|18.12|17.92|18.13|17.93|18.06|17.86|34
1647300300000|2022-03-14 23:25:00|18.13|17.93|18.17|17.97|18.17|17.97|18.12|17.92|27
1647300600000|2022-03-14 23:30:00|18.18|17.98|18.14|17.94|18.18|17.98|18.13|17.93|33
1647300900000|2022-03-14 23:35:00|18.15|17.95|18.11|17.91|18.15|17.95|18.11|17.91|47
1647301200000|2022-03-14 23:40:00|18.12|17.92|18.09|17.89|18.14|17.94|18.09|17.89|70
1647301500000|2022-03-14 23:45:00|18.1|17.9|18.08|17.88|18.11|17.91|18.08|17.88|45
1647301800000|2022-03-14 23:50:00|18.09|17.89|18.09|17.89|18.11|17.91|18.07|17.87|53
1647302100000|2022-03-14 23:55:00|18.1|17.9|18.11|17.91|18.14|17.94|18.1|17.9|56
1647302400000|2022-03-15 00:00:00|18.12|17.92|18.1|17.9|18.17|17.97|18.1|17.9|76
1647302700000|2022-03-15 00:05:00|18.11|17.91|18.11|17.91|18.11|17.91|18.08|17.88|47
1647303000000|2022-03-15 00:10:00|18.1|17.9|18.05|17.85|18.11|17.91|18.05|17.85|48
1647303300000|2022-03-15 00:15:00|18.04|17.84|18.02|17.82|18.04|17.84|17.98|17.78|72
1647303600000|2022-03-15 00:20:00|18.03|17.83|18.05|17.85|18.06|17.86|18|17.8|47
1647303900000|2022-03-15 00:25:00|18.04|17.84|18.05|17.85|18.08|17.88|18.04|17.84|24
1647304200000|2022-03-15 00:30:00|18.04|17.84|18.08|17.88|18.09|17.89|18.04|17.84|43
1647304500000|2022-03-15 00:35:00|18.07|17.87|18.09|17.89|18.09|17.89|18.06|17.86|19
1647304800000|2022-03-15 00:40:00|18.08|17.88|18.12|17.92|18.12|17.92|18.07|17.87|55
1647305100000|2022-03-15 00:45:00|18.11|17.91|18.08|17.88|18.13|17.93|18.08|17.88|36
1647305400000|2022-03-15 00:50:00|18.09|17.89|18.1|17.9|18.12|17.92|18.08|17.88|28
1647305700000|2022-03-15 00:55:00|18.11|17.91|18.14|17.94|18.15|17.95|18.1|17.9|26
1647306000000|2022-03-15 01:00:00|18.13|17.93|18.06|17.86|18.14|17.94|18.06|17.86|44
1647306300000|2022-03-15 01:05:00|18.07|17.87|18.02|17.82|18.09|17.89|18.02|17.82|60
1647306600000|2022-03-15 01:10:00|18.03|17.83|17.99|17.79|18.04|17.84|17.99|17.79|59
1647306900000|2022-03-15 01:15:00|17.98|17.78|17.96|17.76|17.99|17.79|17.93|17.73|85
1647307200000|2022-03-15 01:20:00|17.95|17.75|17.93|17.73|17.96|17.76|17.9|17.7|35
1647307500000|2022-03-15 01:25:00|17.92|17.72|17.92|17.72|17.94|17.74|17.91|17.71|55
1647307800000|2022-03-15 01:30:00|17.91|17.71|17.87|17.67|17.91|17.71|17.86|17.66|61
1647308100000|2022-03-15 01:35:00|17.86|17.66|17.87|17.67|17.91|17.71|17.85|17.65|24
1647308400000|2022-03-15 01:40:00|17.88|17.68|17.94|17.74|17.95|17.75|17.88|17.68|25
1647308700000|2022-03-15 01:45:00|17.93|17.73|17.92|17.72|17.94|17.74|17.91|17.71|36
1647309000000|2022-03-15 01:50:00|17.93|17.73|17.9|17.7|17.93|17.73|17.88|17.68|26
1647309300000|2022-03-15 01:55:00|17.89|17.69|17.88|17.68|17.9|17.7|17.87|17.67|26
1647309600000|2022-03-15 02:00:00|17.87|17.67|17.91|17.71|17.91|17.71|17.87|17.67|37
1647309900000|2022-03-15 02:05:00|17.9|17.7|17.91|17.71|17.92|17.72|17.9|17.7|16
1647310200000|2022-03-15 02:10:00|17.92|17.72|17.91|17.71|17.92|17.72|17.89|17.69|56
1647310500000|2022-03-15 02:15:00|17.92|17.72|17.91|17.71|17.94|17.74|17.91|17.71|32
1647310800000|2022-03-15 02:20:00|17.92|17.72|17.92|17.72|17.93|17.73|17.9|17.7|13
1647311100000|2022-03-15 02:25:00|17.91|17.71|17.91|17.71|17.93|17.73|17.9|17.7|21
1647311400000|2022-03-15 02:30:00|17.9|17.7|17.89|17.69|17.91|17.71|17.87|17.67|64
1647311700000|2022-03-15 02:35:00|17.9|17.7|17.95|17.75|17.98|17.78|17.89|17.69|39
1647312000000|2022-03-15 02:40:00|17.96|17.76|17.94|17.74|17.96|17.76|17.93|17.73|13
1647312300000|2022-03-15 02:45:00|17.95|17.75|17.94|17.74|17.95|17.75|17.93|17.73|22
1647312600000|2022-03-15 02:50:00|17.93|17.73|17.93|17.73|17.95|17.75|17.92|17.72|37
1647312900000|2022-03-15 02:55:00|17.92|17.72|17.91|17.71|17.93|17.73|17.9|17.7|36
1647313200000|2022-03-15 03:00:00|17.92|17.72|17.87|17.67|17.92|17.72|17.86|17.66|44
1647313500000|2022-03-15 03:05:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|22
1647313800000|2022-03-15 03:10:00|17.86|17.66|17.87|17.67|17.88|17.68|17.85|17.65|14
1647314100000|2022-03-15 03:15:00|17.86|17.66|17.85|17.65|17.87|17.67|17.85|17.65|8
1647314400000|2022-03-15 03:20:00|17.84|17.64|17.83|17.63|17.85|17.65|17.83|17.63|12
1647314700000|2022-03-15 03:25:00|17.82|17.62|17.83|17.63|17.84|17.64|17.81|17.61|22
1647315000000|2022-03-15 03:30:00|17.84|17.64|17.8|17.6|17.84|17.64|17.79|17.59|67
1647315300000|2022-03-15 03:35:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|18
1647315600000|2022-03-15 03:40:00|17.81|17.61|17.78|17.58|17.82|17.62|17.73|17.53|122
1647315900000|2022-03-15 03:45:00|17.77|17.57|17.85|17.65|17.86|17.66|17.77|17.57|89
1647316200000|2022-03-15 03:50:00|17.86|17.66|17.85|17.65|17.87|17.67|17.84|17.64|60
1647316500000|2022-03-15 03:55:00|17.86|17.66|17.85|17.65|17.87|17.67|17.84|17.64|32
1647316800000|2022-03-15 04:00:00|17.84|17.64|17.84|17.64|17.85|17.65|17.82|17.62|23
1647317100000|2022-03-15 04:05:00|17.85|17.65|17.82|17.62|17.85|17.65|17.81|17.61|22
1647317400000|2022-03-15 04:10:00|17.83|17.63|17.83|17.63|17.84|17.64|17.81|17.61|49
1647317700000|2022-03-15 04:15:00|17.84|17.64|17.84|17.64|17.85|17.65|17.82|17.62|21
1647318000000|2022-03-15 04:20:00|17.85|17.65|17.85|17.65|17.86|17.66|17.84|17.64|13
1647318300000|2022-03-15 04:25:00|17.86|17.66|17.87|17.67|17.89|17.69|17.85|17.65|32
1647318600000|2022-03-15 04:30:00|17.86|17.66|17.89|17.69|17.89|17.69|17.85|17.65|34
1647318900000|2022-03-15 04:35:00|17.9|17.7|17.9|17.7|17.9|17.7|17.88|17.68|11
1647319200000|2022-03-15 04:40:00|17.91|17.71|17.9|17.7|17.91|17.71|17.89|17.69|24
1647319500000|2022-03-15 04:45:00|17.91|17.71|17.88|17.68|17.91|17.71|17.88|17.68|36
1647319800000|2022-03-15 04:50:00|17.89|17.69|17.88|17.68|17.91|17.71|17.88|17.68|28
1647320100000|2022-03-15 04:55:00|17.89|17.69|17.92|17.72|17.93|17.73|17.88|17.68|22
1647320400000|2022-03-15 05:00:00|17.91|17.71|17.92|17.72|17.92|17.72|17.88|17.68|48
1647320700000|2022-03-15 05:05:00|17.93|17.73|17.91|17.71|17.93|17.73|17.91|17.71|31
1647321000000|2022-03-15 05:10:00|17.92|17.72|17.89|17.69|17.92|17.72|17.88|17.68|20
1647321300000|2022-03-15 05:15:00|17.9|17.7|17.91|17.71|17.93|17.73|17.9|17.7|16
1647321600000|2022-03-15 05:20:00|17.9|17.7|17.91|17.71|17.91|17.71|17.9|17.7|14
1647321900000|2022-03-15 05:25:00|17.92|17.72|17.91|17.71|17.93|17.73|17.89|17.69|24
1647322200000|2022-03-15 05:30:00|17.92|17.72|17.94|17.74|17.94|17.74|17.91|17.71|33
1647322500000|2022-03-15 05:35:00|17.95|17.75|17.95|17.75|17.95|17.75|17.94|17.74|17
1647322800000|2022-03-15 05:40:00|17.96|17.76|17.95|17.75|17.96|17.76|17.94|17.74|22
1647323100000|2022-03-15 05:45:00|17.94|17.74|17.96|17.76|17.96|17.76|17.93|17.73|29
1647323400000|2022-03-15 05:50:00|17.97|17.77|17.96|17.76|17.98|17.78|17.95|17.75|20
1647323700000|2022-03-15 05:55:00|17.95|17.75|17.96|17.76|17.97|17.77|17.95|17.75|8
1647324000000|2022-03-15 06:00:00|17.97|17.77|17.98|17.78|17.98|17.78|17.97|17.77|14
1647324300000|2022-03-15 06:05:00|17.99|17.79|18.01|17.81|18.01|17.81|17.97|17.77|27
1647324600000|2022-03-15 06:10:00|18.02|17.82|18.03|17.83|18.04|17.84|18|17.8|28
1647324900000|2022-03-15 06:15:00|18.04|17.84|18.02|17.82|18.06|17.86|18.02|17.82|45
1647325200000|2022-03-15 06:20:00|18.03|17.83|18.04|17.84|18.05|17.85|18.02|17.82|20
1647325500000|2022-03-15 06:25:00|18.03|17.83|18.04|17.84|18.05|17.85|18.03|17.83|32
1647325800000|2022-03-15 06:30:00|18.03|17.83|18.02|17.82|18.04|17.84|18.01|17.81|28
1647326100000|2022-03-15 06:35:00|18.01|17.81|18.04|17.84|18.05|17.85|18.01|17.81|16
1647326400000|2022-03-15 06:40:00|18.03|17.83|18.01|17.81|18.04|17.84|18|17.8|21
1647326700000|2022-03-15 06:45:00|18|17.8|18|17.8|18.01|17.81|17.99|17.79|15
1647327000000|2022-03-15 06:50:00|17.99|17.79|17.97|17.77|18|17.8|17.97|17.77|21
1647327300000|2022-03-15 06:55:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|25
1647327600000|2022-03-15 07:00:00|17.97|17.77|17.95|17.75|17.97|17.77|17.93|17.73|37
1647327900000|2022-03-15 07:05:00|17.94|17.74|17.97|17.77|17.97|17.77|17.94|17.74|24
1647328200000|2022-03-15 07:10:00|17.96|17.76|17.74|17.54|17.97|17.77|17.72|17.52|158
1647328500000|2022-03-15 07:15:00|17.73|17.53|17.79|17.59|17.79|17.59|17.71|17.51|99
1647328800000|2022-03-15 07:20:00|17.78|17.58|17.79|17.59|17.82|17.62|17.78|17.58|56
1647329100000|2022-03-15 07:25:00|17.8|17.6|17.77|17.57|17.8|17.6|17.75|17.55|30
1647329400000|2022-03-15 07:30:00|17.76|17.56|17.77|17.57|17.82|17.62|17.75|17.55|74
1647329700000|2022-03-15 07:35:00|17.78|17.58|17.81|17.61|17.82|17.62|17.77|17.57|44
1647330000000|2022-03-15 07:40:00|17.8|17.6|17.81|17.61|17.82|17.62|17.8|17.6|30
1647330300000|2022-03-15 07:45:00|17.82|17.62|17.81|17.61|17.82|17.62|17.79|17.59|34
1647330600000|2022-03-15 07:50:00|17.82|17.62|17.79|17.59|17.83|17.63|17.79|17.59|74
1647330900000|2022-03-15 07:55:00|17.8|17.6|17.82|17.62|17.82|17.62|17.78|17.58|49
1647331200000|2022-03-15 08:00:00|17.83|17.63|17.78|17.58|17.83|17.63|17.76|17.56|66
1647331500000|2022-03-15 08:05:00|17.79|17.59|17.8|17.6|17.84|17.64|17.78|17.58|46
1647331800000|2022-03-15 08:10:00|17.81|17.61|17.79|17.59|17.81|17.61|17.77|17.57|37
1647332100000|2022-03-15 08:15:00|17.78|17.58|17.74|17.54|17.79|17.59|17.74|17.54|59
1647332400000|2022-03-15 08:20:00|17.73|17.53|17.77|17.57|17.77|17.57|17.73|17.53|21
1647332700000|2022-03-15 08:25:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|34
1647333000000|2022-03-15 08:30:00|17.76|17.56|17.79|17.59|17.79|17.59|17.75|17.55|18
1647333300000|2022-03-15 08:35:00|17.8|17.6|17.77|17.57|17.8|17.6|17.76|17.56|36
1647333600000|2022-03-15 08:40:00|17.76|17.56|17.77|17.57|17.78|17.58|17.76|17.56|14
1647333900000|2022-03-15 08:45:00|17.78|17.58|17.78|17.58|17.78|17.58|17.75|17.55|23
1647334200000|2022-03-15 08:50:00|17.77|17.57|17.78|17.58|17.79|17.59|17.77|17.57|8
1647334500000|2022-03-15 08:55:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|17
1647334800000|2022-03-15 09:00:00|17.78|17.58|17.75|17.55|17.78|17.58|17.74|17.54|16
1647335100000|2022-03-15 09:05:00|17.74|17.54|17.72|17.52|17.75|17.55|17.69|17.49|83
1647335400000|2022-03-15 09:10:00|17.73|17.53|17.77|17.57|17.77|17.57|17.72|17.52|57
1647335700000|2022-03-15 09:15:00|17.76|17.56|17.79|17.59|17.82|17.62|17.76|17.56|52
1647336000000|2022-03-15 09:20:00|17.8|17.6|17.82|17.62|17.83|17.63|17.79|17.59|45
1647336300000|2022-03-15 09:25:00|17.83|17.63|17.81|17.61|17.86|17.66|17.81|17.61|37
1647336600000|2022-03-15 09:30:00|17.82|17.62|17.83|17.63|17.84|17.64|17.81|17.61|26
1647336900000|2022-03-15 09:35:00|17.84|17.64|17.85|17.65|17.85|17.65|17.82|17.62|28
1647337200000|2022-03-15 09:40:00|17.84|17.64|17.87|17.67|17.88|17.68|17.84|17.64|26
1647337500000|2022-03-15 09:45:00|17.88|17.68|17.86|17.66|17.89|17.69|17.86|17.66|29
1647337800000|2022-03-15 09:50:00|17.87|17.67|17.87|17.67|17.88|17.68|17.86|17.66|25
1647338100000|2022-03-15 09:55:00|17.88|17.68|17.88|17.68|17.88|17.68|17.86|17.66|21
1647338400000|2022-03-15 10:00:00|17.89|17.69|17.9|17.7|17.91|17.71|17.88|17.68|10
1647338700000|2022-03-15 10:05:00|17.89|17.69|17.91|17.71|17.92|17.72|17.89|17.69|23
1647339000000|2022-03-15 10:10:00|17.92|17.72|17.96|17.76|17.98|17.78|17.92|17.72|23
1647339300000|2022-03-15 10:15:00|17.97|17.77|17.92|17.72|17.97|17.77|17.92|17.72|30
1647339600000|2022-03-15 10:20:00|17.93|17.73|17.95|17.75|17.96|17.76|17.92|17.72|23
1647339900000|2022-03-15 10:25:00|17.96|17.76|17.95|17.75|17.96|17.76|17.95|17.75|4
1647340200000|2022-03-15 10:30:00|17.96|17.76|17.98|17.78|17.98|17.78|17.95|17.75|33
1647340500000|2022-03-15 10:35:00|17.97|17.77|17.99|17.79|18|17.8|17.97|17.77|25
1647340800000|2022-03-15 10:40:00|18|17.8|17.97|17.77|18|17.8|17.97|17.77|22
1647341100000|2022-03-15 10:45:00|17.98|17.78|17.95|17.75|17.98|17.78|17.95|17.75|10
1647341400000|2022-03-15 10:50:00|17.96|17.76|17.98|17.78|17.98|17.78|17.94|17.74|15
1647341700000|2022-03-15 10:55:00|17.99|17.79|17.97|17.77|18|17.8|17.96|17.76|21
1647342000000|2022-03-15 11:00:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|11
1647342300000|2022-03-15 11:05:00|17.97|17.77|17.97|17.77|17.99|17.79|17.97|17.77|17
1647342600000|2022-03-15 11:10:00|17.98|17.78|18.01|17.81|18.01|17.81|17.97|17.77|26
1647342900000|2022-03-15 11:15:00|18|17.8|18.02|17.82|18.03|17.83|18|17.8|49
1647343200000|2022-03-15 11:20:00|18.01|17.81|17.99|17.79|18.02|17.82|17.98|17.78|33
1647343500000|2022-03-15 11:25:00|18|17.8|18.02|17.82|18.02|17.82|18|17.8|25
1647343800000|2022-03-15 11:30:00|18.03|17.83|18|17.8|18.03|17.83|17.99|17.79|44
1647344100000|2022-03-15 11:35:00|18.01|17.81|18.02|17.82|18.02|17.82|18|17.8|14
1647344400000|2022-03-15 11:40:00|18.01|17.81|18.03|17.83|18.03|17.83|18.01|17.81|7
1647344700000|2022-03-15 11:45:00|18.02|17.82|17.99|17.79|18.04|17.84|17.99|17.79|40
1647345000000|2022-03-15 11:50:00|17.98|17.78|17.98|17.78|17.99|17.79|17.97|17.77|21
1647345300000|2022-03-15 11:55:00|17.97|17.77|18.08|17.88|18.11|17.91|17.97|17.77|86
1647345600000|2022-03-15 12:00:00|18.07|17.87|18.09|17.89|18.1|17.9|18.07|17.87|55
1647345900000|2022-03-15 12:05:00|18.1|17.9|18.08|17.88|18.12|17.92|18.08|17.88|43
1647346200000|2022-03-15 12:10:00|18.09|17.89|18.09|17.89|18.1|17.9|18.06|17.86|29
1647346500000|2022-03-15 12:15:00|18.1|17.9|18.15|17.95|18.16|17.96|18.1|17.9|34
1647346800000|2022-03-15 12:20:00|18.16|17.96|18.23|18.03|18.23|18.03|18.15|17.95|41
1647347100000|2022-03-15 12:25:00|18.22|18.02|18.18|17.98|18.22|18.02|18.18|17.98|36
1647347400000|2022-03-15 12:30:00|18.17|17.97|18.18|17.98|18.23|18.03|18.17|17.97|122
1647347700000|2022-03-15 12:35:00|18.17|17.97|18.15|17.95|18.18|17.98|18.13|17.93|51
1647348000000|2022-03-15 12:40:00|18.14|17.94|18.11|17.91|18.14|17.94|18.09|17.89|32
1647348300000|2022-03-15 12:45:00|18.12|17.92|18.09|17.89|18.12|17.92|18.07|17.87|36
1647348600000|2022-03-15 12:50:00|18.08|17.88|18.08|17.88|18.09|17.89|18.06|17.86|47
1647348900000|2022-03-15 12:55:00|18.09|17.89|18.1|17.9|18.11|17.91|18.07|17.87|44
1647349200000|2022-03-15 13:00:00|18.09|17.89|18.07|17.87|18.09|17.89|18.05|17.85|37
1647349500000|2022-03-15 13:05:00|18.06|17.86|18.04|17.84|18.07|17.87|18.01|17.81|52
1647349800000|2022-03-15 13:10:00|18.03|17.83|18.05|17.85|18.08|17.88|18.03|17.83|41
1647350100000|2022-03-15 13:15:00|18.06|17.86|18.04|17.84|18.06|17.86|18.03|17.83|21
1647350400000|2022-03-15 13:20:00|18.03|17.83|18|17.8|18.04|17.84|18|17.8|44
1647350700000|2022-03-15 13:25:00|17.99|17.79|18.01|17.81|18.01|17.81|17.97|17.77|29
1647351000000|2022-03-15 13:30:00|18|17.8|18.01|17.81|18.03|17.83|18|17.8|70
1647351300000|2022-03-15 13:35:00|18.02|17.82|17.96|17.76|18.03|17.83|17.95|17.75|101
1647351600000|2022-03-15 13:40:00|17.97|17.77|17.88|17.68|17.98|17.78|17.84|17.64|137
1647351900000|2022-03-15 13:45:00|17.89|17.69|17.9|17.7|17.91|17.71|17.85|17.65|52
1647352200000|2022-03-15 13:50:00|17.91|17.71|17.95|17.75|17.98|17.78|17.9|17.7|53
1647352500000|2022-03-15 13:55:00|17.94|17.74|18.02|17.82|18.03|17.83|17.94|17.74|71
1647352800000|2022-03-15 14:00:00|18.01|17.81|17.98|17.78|18.02|17.82|17.95|17.75|77
1647353100000|2022-03-15 14:05:00|17.99|17.79|17.98|17.78|18.02|17.82|17.98|17.78|114
1647353400000|2022-03-15 14:10:00|17.99|17.79|17.99|17.79|18|17.8|17.97|17.77|87
1647353700000|2022-03-15 14:15:00|17.98|17.78|17.95|17.75|17.99|17.79|17.93|17.73|82
1647354000000|2022-03-15 14:20:00|17.96|17.76|17.97|17.77|17.97|17.77|17.95|17.75|52
1647354300000|2022-03-15 14:25:00|17.96|17.76|18.07|17.87|18.07|17.87|17.96|17.76|58
1647354600000|2022-03-15 14:30:00|18.08|17.88|18.07|17.87|18.14|17.94|18.07|17.87|108
1647354900000|2022-03-15 14:35:00|18.08|17.88|18.11|17.91|18.12|17.92|18.08|17.88|66
1647355200000|2022-03-15 14:40:00|18.12|17.92|18.12|17.92|18.13|17.93|18.1|17.9|27
1647355500000|2022-03-15 14:45:00|18.11|17.91|18.13|17.93|18.13|17.93|18.08|17.88|63
1647355800000|2022-03-15 14:50:00|18.12|17.92|18.12|17.92|18.13|17.93|18.09|17.89|58
1647356100000|2022-03-15 14:55:00|18.11|17.91|18.08|17.88|18.12|17.92|18.07|17.87|44
1647356400000|2022-03-15 15:00:00|18.09|17.89|18.08|17.88|18.1|17.9|18.06|17.86|60
1647356700000|2022-03-15 15:05:00|18.09|17.89|18.1|17.9|18.1|17.9|18.08|17.88|38
1647357000000|2022-03-15 15:10:00|18.11|17.91|18.14|17.94|18.14|17.94|18.1|17.9|40
1647357300000|2022-03-15 15:15:00|18.15|17.95|18.16|17.96|18.16|17.96|18.13|17.93|26
1647357600000|2022-03-15 15:20:00|18.15|17.95|18.14|17.94|18.17|17.97|18.14|17.94|26
1647357900000|2022-03-15 15:25:00|18.15|17.95|18.16|17.96|18.16|17.96|18.13|17.93|38
1647358200000|2022-03-15 15:30:00|18.17|17.97|18.18|17.98|18.2|18|18.16|17.96|54
1647358500000|2022-03-15 15:35:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|29
1647358800000|2022-03-15 15:40:00|18.2|18|18.16|17.96|18.2|18|18.14|17.94|39
1647359100000|2022-03-15 15:45:00|18.17|17.97|18.15|17.95|18.17|17.97|18.12|17.92|43
1647359400000|2022-03-15 15:50:00|18.14|17.94|18.14|17.94|18.16|17.96|18.13|17.93|19
1647359700000|2022-03-15 15:55:00|18.13|17.93|18.08|17.88|18.14|17.94|18.05|17.85|90
1647360000000|2022-03-15 16:00:00|18.07|17.87|18.12|17.92|18.14|17.94|18.04|17.84|61
1647360300000|2022-03-15 16:05:00|18.11|17.91|18.16|17.96|18.17|17.97|18.11|17.91|54
1647360600000|2022-03-15 16:10:00|18.17|17.97|18.18|17.98|18.19|17.99|18.15|17.95|46
1647360900000|2022-03-15 16:15:00|18.19|17.99|18.19|17.99|18.24|18.04|18.18|17.98|45
1647361200000|2022-03-15 16:20:00|18.18|17.98|18.24|18.04|18.24|18.04|18.18|17.98|50
1647361500000|2022-03-15 16:25:00|18.25|18.05|18.24|18.04|18.25|18.05|18.23|18.03|40
1647361800000|2022-03-15 16:30:00|18.25|18.05|18.25|18.05|18.26|18.06|18.23|18.03|49
1647362100000|2022-03-15 16:35:00|18.26|18.06|18.28|18.08|18.29|18.09|18.23|18.03|93
1647362400000|2022-03-15 16:40:00|18.27|18.07|18.28|18.08|18.29|18.09|18.27|18.07|40
1647362700000|2022-03-15 16:45:00|18.29|18.09|18.29|18.09|18.33|18.13|18.29|18.09|95
1647363000000|2022-03-15 16:50:00|18.28|18.08|18.27|18.07|18.3|18.1|18.27|18.07|80
1647363300000|2022-03-15 16:55:00|18.28|18.08|18.31|18.11|18.31|18.11|18.27|18.07|46
1647363600000|2022-03-15 17:00:00|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|49
1647363900000|2022-03-15 17:05:00|18.33|18.13|18.31|18.11|18.33|18.13|18.29|18.09|53
1647364200000|2022-03-15 17:10:00|18.3|18.1|18.28|18.08|18.31|18.11|18.28|18.08|75
1647364500000|2022-03-15 17:15:00|18.29|18.09|18.29|18.09|18.3|18.1|18.29|18.09|49
1647364800000|2022-03-15 17:20:00|18.3|18.1|18.31|18.11|18.32|18.12|18.28|18.08|48
1647365100000|2022-03-15 17:25:00|18.32|18.12|18.31|18.11|18.33|18.13|18.31|18.11|26
1647365400000|2022-03-15 17:30:00|18.32|18.12|18.36|18.16|18.38|18.18|18.31|18.11|65
1647365700000|2022-03-15 17:35:00|18.37|18.17|18.38|18.18|18.39|18.19|18.36|18.16|30
1647366000000|2022-03-15 17:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.37|18.17|49
1647366300000|2022-03-15 17:45:00|18.36|18.16|18.36|18.16|18.37|18.17|18.35|18.15|51
1647366600000|2022-03-15 17:50:00|18.37|18.17|18.37|18.17|18.39|18.19|18.36|18.16|57
1647366900000|2022-03-15 17:55:00|18.36|18.16|18.36|18.16|18.39|18.19|18.36|18.16|41
1647367200000|2022-03-15 18:00:00|18.37|18.17|18.34|18.14|18.39|18.19|18.34|18.14|68
1647367500000|2022-03-15 18:05:00|18.35|18.15|18.38|18.18|18.39|18.19|18.35|18.15|36
1647367800000|2022-03-15 18:10:00|18.39|18.19|18.41|18.21|18.42|18.22|18.37|18.17|39
1647368100000|2022-03-15 18:15:00|18.4|18.2|18.37|18.17|18.41|18.21|18.37|18.17|58
1647368400000|2022-03-15 18:20:00|18.38|18.18|18.37|18.17|18.38|18.18|18.36|18.16|34
1647368700000|2022-03-15 18:25:00|18.36|18.16|18.31|18.11|18.4|18.2|18.31|18.11|49
1647369000000|2022-03-15 18:30:00|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|16
1647369300000|2022-03-15 18:35:00|18.32|18.12|18.28|18.08|18.33|18.13|18.28|18.08|33
1647369600000|2022-03-15 18:40:00|18.27|18.07|18.26|18.06|18.28|18.08|18.25|18.05|22
1647369900000|2022-03-15 18:45:00|18.27|18.07|18.3|18.1|18.31|18.11|18.26|18.06|60
1647370200000|2022-03-15 18:50:00|18.31|18.11|18.32|18.12|18.32|18.12|18.3|18.1|16
1647370500000|2022-03-15 18:55:00|18.31|18.11|18.38|18.18|18.4|18.2|18.31|18.11|47
1647370800000|2022-03-15 19:00:00|18.39|18.19|18.39|18.19|18.42|18.22|18.38|18.18|91
1647371100000|2022-03-15 19:05:00|18.38|18.18|18.42|18.22|18.46|18.26|18.38|18.18|57
1647371400000|2022-03-15 19:10:00|18.43|18.23|18.4|18.2|18.48|18.28|18.4|18.2|80
1647371700000|2022-03-15 19:15:00|18.41|18.21|18.41|18.21|18.42|18.22|18.4|18.2|37
1647372000000|2022-03-15 19:20:00|18.4|18.2|18.4|18.2|18.42|18.22|18.37|18.17|35
1647372300000|2022-03-15 19:25:00|18.39|18.19|18.4|18.2|18.41|18.21|18.38|18.18|34
1647372600000|2022-03-15 19:30:00|18.41|18.21|18.39|18.19|18.41|18.21|18.38|18.18|37
1647372900000|2022-03-15 19:35:00|18.4|18.2|18.38|18.18|18.41|18.21|18.38|18.18|53
1647373200000|2022-03-15 19:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|41
1647373500000|2022-03-15 19:45:00|18.36|18.16|18.31|18.11|18.37|18.17|18.28|18.08|54
1647373800000|2022-03-15 19:50:00|18.3|18.1|18.35|18.15|18.35|18.15|18.3|18.1|46
1647374100000|2022-03-15 19:55:00|18.34|18.14|18.33|18.13|18.36|18.16|18.31|18.11|48
1647374400000|2022-03-15 20:00:00|18.32|18.12|18.38|18.18|18.4|18.2|18.32|18.12|67
1647374700000|2022-03-15 20:05:00|18.37|18.17|18.3|18.1|18.38|18.18|18.3|18.1|92
1647375000000|2022-03-15 20:10:00|18.31|18.11|18.26|18.06|18.32|18.12|18.25|18.05|80
1647375300000|2022-03-15 20:15:00|18.25|18.05|18.23|18.03|18.27|18.07|18.22|18.02|61
1647375600000|2022-03-15 20:20:00|18.24|18.04|18.22|18.02|18.24|18.04|18.2|18|41
1647375900000|2022-03-15 20:25:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|30
1647376200000|2022-03-15 20:30:00|18.21|18.01|18.21|18.01|18.22|18.02|18.17|17.97|59
1647376500000|2022-03-15 20:35:00|18.22|18.02|18.25|18.05|18.25|18.05|18.21|18.01|60
1647376800000|2022-03-15 20:40:00|18.26|18.06|18.23|18.03|18.28|18.08|18.2|18|87
1647377100000|2022-03-15 20:45:00|18.24|18.04|18.22|18.02|18.25|18.05|18.21|18.01|49
1647377400000|2022-03-15 20:50:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|23
1647377700000|2022-03-15 20:55:00|18.22|18.02|18.22|18.02|18.22|18.02|18.19|17.99|33
1647378000000|2022-03-15 21:00:00|18.21|18.01|18.2|18|18.21|18.01|18.2|18|8
1647378300000|2022-03-15 21:05:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|38
1647378600000|2022-03-15 21:10:00|18.21|18.01|18.27|18.07|18.27|18.07|18.21|18.01|67
1647378900000|2022-03-15 21:15:00|18.26|18.06|18.28|18.08|18.32|18.12|18.26|18.06|37
1647379200000|2022-03-15 21:20:00|18.27|18.07|18.29|18.09|18.3|18.1|18.27|18.07|15
1647379500000|2022-03-15 21:25:00|18.28|18.08|18.28|18.08|18.29|18.09|18.26|18.06|37
1647379800000|2022-03-15 21:30:00|18.27|18.07|18.3|18.1|18.32|18.12|18.27|18.07|54
1647380100000|2022-03-15 21:35:00|18.31|18.11|18.31|18.11|18.32|18.12|18.3|18.1|17
1647380400000|2022-03-15 21:40:00|18.32|18.12|18.31|18.11|18.32|18.12|18.29|18.09|80
1647380700000|2022-03-15 21:45:00|18.3|18.1|18.35|18.15|18.35|18.15|18.3|18.1|28
1647381000000|2022-03-15 21:50:00|18.36|18.16|18.35|18.15|18.36|18.16|18.35|18.15|20
1647381300000|2022-03-15 21:55:00|18.34|18.14|18.35|18.15|18.35|18.15|18.34|18.14|12
1647381600000|2022-03-15 22:00:00|18.36|18.16|18.38|18.18|18.39|18.19|18.36|18.16|27
1647381900000|2022-03-15 22:05:00|18.37|18.17|18.37|18.17|18.38|18.18|18.36|18.16|13
1647382200000|2022-03-15 22:10:00|18.38|18.18|18.33|18.13|18.39|18.19|18.33|18.13|64
1647382500000|2022-03-15 22:15:00|18.32|18.12|18.3|18.1|18.34|18.14|18.3|18.1|53
1647382800000|2022-03-15 22:20:00|18.31|18.11|18.25|18.05|18.31|18.11|18.25|18.05|63
1647383100000|2022-03-15 22:25:00|18.26|18.06|18.27|18.07|18.29|18.09|18.25|18.05|58
1647383400000|2022-03-15 22:30:00|18.26|18.06|18.22|18.02|18.27|18.07|18.2|18|81
1647383700000|2022-03-15 22:35:00|18.21|18.01|18.22|18.02|18.23|18.03|18.2|18|40
1647384000000|2022-03-15 22:40:00|18.23|18.03|18.22|18.02|18.24|18.04|18.22|18.02|36
1647384300000|2022-03-15 22:45:00|18.23|18.03|18.22|18.02|18.26|18.06|18.22|18.02|32
1647384600000|2022-03-15 22:50:00|18.23|18.03|18.24|18.04|18.25|18.05|18.23|18.03|10
1647384900000|2022-03-15 22:55:00|18.23|18.03|18.24|18.04|18.27|18.07|18.23|18.03|34
1647385200000|2022-03-15 23:00:00|18.25|18.05|18.27|18.07|18.28|18.08|18.24|18.04|45
1647385500000|2022-03-15 23:05:00|18.26|18.06|18.26|18.06|18.27|18.07|18.23|18.03|43
1647385800000|2022-03-15 23:10:00|18.25|18.05|18.17|17.97|18.26|18.06|18.16|17.96|83
1647386100000|2022-03-15 23:15:00|18.18|17.98|18.16|17.96|18.21|18.01|18.16|17.96|93
1647386400000|2022-03-15 23:20:00|18.15|17.95|18.2|18|18.2|18|18.15|17.95|90
1647386700000|2022-03-15 23:25:00|18.22|18.02|18.25|18.05|18.28|18.08|18.22|18.02|58
1647387000000|2022-03-15 23:30:00|18.24|18.04|18.27|18.07|18.27|18.07|18.23|18.03|44
1647387300000|2022-03-15 23:35:00|18.28|18.08|18.32|18.12|18.33|18.13|18.26|18.06|42
1647387600000|2022-03-15 23:40:00|18.33|18.13|18.37|18.17|18.39|18.19|18.32|18.12|71
1647387900000|2022-03-15 23:45:00|18.38|18.18|18.36|18.16|18.39|18.19|18.35|18.15|57
1647388200000|2022-03-15 23:50:00|18.35|18.15|18.35|18.15|18.37|18.17|18.33|18.13|84
1647388500000|2022-03-15 23:55:00|18.36|18.16|18.37|18.17|18.39|18.19|18.35|18.15|46
1647388800000|2022-03-16 00:00:00|18.38|18.18|18.33|18.13|18.42|18.22|18.32|18.12|90
1647389100000|2022-03-16 00:05:00|18.34|18.14|18.37|18.17|18.39|18.19|18.3|18.1|46
1647389400000|2022-03-16 00:10:00|18.36|18.16|18.38|18.18|18.38|18.18|18.35|18.15|39
1647389700000|2022-03-16 00:15:00|18.37|18.17|18.35|18.15|18.37|18.17|18.33|18.13|35
1647390000000|2022-03-16 00:20:00|18.34|18.14|18.3|18.1|18.36|18.16|18.26|18.06|59
1647390300000|2022-03-16 00:25:00|18.31|18.11|18.38|18.18|18.39|18.19|18.3|18.1|44
1647390600000|2022-03-16 00:30:00|18.39|18.19|18.46|18.26|18.46|18.26|18.39|18.19|68
1647390900000|2022-03-16 00:35:00|18.45|18.25|18.39|18.19|18.45|18.25|18.38|18.18|55
1647391200000|2022-03-16 00:40:00|18.38|18.18|18.36|18.16|18.4|18.2|18.35|18.15|27
1647391500000|2022-03-16 00:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.34|18.14|55
1647391800000|2022-03-16 00:50:00|18.36|18.16|18.33|18.13|18.37|18.17|18.33|18.13|46
1647392100000|2022-03-16 00:55:00|18.34|18.14|18.32|18.12|18.34|18.14|18.3|18.1|65
1647392400000|2022-03-16 01:00:00|18.31|18.11|18.45|18.25|18.46|18.26|18.31|18.11|27
1647392700000|2022-03-16 01:05:00|18.46|18.26|18.45|18.25|18.46|18.26|18.43|18.23|40
1647393000000|2022-03-16 01:10:00|18.44|18.24|18.45|18.25|18.47|18.27|18.43|18.23|38
1647393300000|2022-03-16 01:15:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|47
1647393600000|2022-03-16 01:20:00|18.43|18.23|18.45|18.25|18.45|18.25|18.42|18.22|33
1647393900000|2022-03-16 01:25:00|18.46|18.26|18.43|18.23|18.46|18.26|18.42|18.22|46
1647394200000|2022-03-16 01:30:00|18.44|18.24|18.41|18.21|18.44|18.24|18.4|18.2|18
1647394500000|2022-03-16 01:35:00|18.4|18.2|18.39|18.19|18.42|18.22|18.39|18.19|16
1647394800000|2022-03-16 01:40:00|18.38|18.18|18.43|18.23|18.47|18.27|18.35|18.15|74
1647395100000|2022-03-16 01:45:00|18.44|18.24|18.52|18.32|18.52|18.32|18.43|18.23|104
1647395400000|2022-03-16 01:50:00|18.53|18.33|18.47|18.27|18.53|18.33|18.45|18.25|41
1647395700000|2022-03-16 01:55:00|18.46|18.26|18.48|18.28|18.49|18.29|18.44|18.24|47
1647396000000|2022-03-16 02:00:00|18.49|18.29|18.5|18.3|18.51|18.31|18.46|18.26|68
1647396300000|2022-03-16 02:05:00|18.49|18.29|18.71|18.51|18.84|18.64|18.49|18.29|199
1647396600000|2022-03-16 02:10:00|18.72|18.52|18.79|18.59|18.87|18.67|18.72|18.52|229
1647396900000|2022-03-16 02:15:00|18.78|18.58|18.78|18.58|18.82|18.62|18.71|18.51|163
1647397200000|2022-03-16 02:20:00|18.79|18.59|18.75|18.55|18.81|18.61|18.74|18.54|97
1647397500000|2022-03-16 02:25:00|18.74|18.54|18.7|18.5|18.76|18.56|18.7|18.5|89
1647397800000|2022-03-16 02:30:00|18.71|18.51|18.74|18.54|18.77|18.57|18.69|18.49|84
1647398100000|2022-03-16 02:35:00|18.75|18.55|18.7|18.5|18.75|18.55|18.68|18.48|98
1647398400000|2022-03-16 02:40:00|18.71|18.51|18.71|18.51|18.73|18.53|18.69|18.49|25
1647398700000|2022-03-16 02:45:00|18.72|18.52|18.75|18.55|18.77|18.57|18.71|18.51|56
1647399000000|2022-03-16 02:50:00|18.74|18.54|18.76|18.56|18.78|18.58|18.74|18.54|35
1647399300000|2022-03-16 02:55:00|18.75|18.55|18.63|18.43|18.75|18.55|18.62|18.42|77
1647399600000|2022-03-16 03:00:00|18.64|18.44|18.63|18.43|18.67|18.47|18.63|18.43|38
1647399900000|2022-03-16 03:05:00|18.64|18.44|18.65|18.45|18.66|18.46|18.62|18.42|36
1647400200000|2022-03-16 03:10:00|18.64|18.44|18.41|18.21|18.65|18.45|18.32|18.12|248
1647400500000|2022-03-16 03:15:00|18.4|18.2|18.41|18.21|18.44|18.24|18.35|18.15|130
1647400800000|2022-03-16 03:20:00|18.42|18.22|18.46|18.26|18.48|18.28|18.41|18.21|73
1647401100000|2022-03-16 03:25:00|18.45|18.25|18.47|18.27|18.49|18.29|18.45|18.25|53
1647401400000|2022-03-16 03:30:00|18.46|18.26|18.4|18.2|18.47|18.27|18.37|18.17|89
1647401700000|2022-03-16 03:35:00|18.41|18.21|18.38|18.18|18.41|18.21|18.37|18.17|62
1647402000000|2022-03-16 03:40:00|18.39|18.19|18.33|18.13|18.42|18.22|18.25|18.05|189
1647402300000|2022-03-16 03:45:00|18.34|18.14|18.3|18.1|18.36|18.16|18.3|18.1|75
1647402600000|2022-03-16 03:50:00|18.31|18.11|18.25|18.05|18.31|18.11|18.25|18.05|85
1647402900000|2022-03-16 03:55:00|18.26|18.06|18.3|18.1|18.31|18.11|18.25|18.05|51
1647403200000|2022-03-16 04:00:00|18.29|18.09|18.32|18.12|18.32|18.12|18.26|18.06|78
1647403500000|2022-03-16 04:05:00|18.33|18.13|18.31|18.11|18.33|18.13|18.29|18.09|57
1647403800000|2022-03-16 04:10:00|18.32|18.12|18.31|18.11|18.34|18.14|18.3|18.1|52
1647404100000|2022-03-16 04:15:00|18.3|18.1|18.26|18.06|18.31|18.11|18.22|18.02|81
1647404400000|2022-03-16 04:20:00|18.25|18.05|18.23|18.03|18.27|18.07|18.22|18.02|53
1647404700000|2022-03-16 04:25:00|18.24|18.04|18.25|18.05|18.25|18.05|18.21|18.01|56
1647405000000|2022-03-16 04:30:00|18.24|18.04|18.22|18.02|18.25|18.05|18.2|18|49
1647405300000|2022-03-16 04:35:00|18.21|18.01|18.24|18.04|18.24|18.04|18.21|18.01|58
1647405600000|2022-03-16 04:40:00|18.23|18.03|18.24|18.04|18.25|18.05|18.22|18.02|44
1647405900000|2022-03-16 04:45:00|18.25|18.05|18.26|18.06|18.26|18.06|18.24|18.04|56
1647406200000|2022-03-16 04:50:00|18.27|18.07|18.27|18.07|18.27|18.07|18.25|18.05|43
1647406500000|2022-03-16 04:55:00|18.26|18.06|18.25|18.05|18.27|18.07|18.25|18.05|8
1647406800000|2022-03-16 05:00:00|18.26|18.06|18.21|18.01|18.26|18.06|18.21|18.01|48
1647407100000|2022-03-16 05:05:00|18.22|18.02|18.24|18.04|18.25|18.05|18.22|18.02|21
1647407400000|2022-03-16 05:10:00|18.25|18.05|18.25|18.05|18.25|18.05|18.23|18.03|47
1647407700000|2022-03-16 05:15:00|18.26|18.06|18.21|18.01|18.26|18.06|18.21|18.01|16
1647408000000|2022-03-16 05:20:00|18.2|18|18.19|17.99|18.21|18.01|18.17|17.97|70
1647408300000|2022-03-16 05:25:00|18.2|18|18.19|17.99|18.2|18|18.17|17.97|30
1647408600000|2022-03-16 05:30:00|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|64
1647408900000|2022-03-16 05:35:00|18.2|18|18.22|18.02|18.23|18.03|18.19|17.99|15
1647409200000|2022-03-16 05:40:00|18.23|18.03|18.28|18.08|18.29|18.09|18.22|18.02|50
1647409500000|2022-03-16 05:45:00|18.29|18.09|18.26|18.06|18.29|18.09|18.26|18.06|52
1647409800000|2022-03-16 05:50:00|18.27|18.07|18.26|18.06|18.27|18.07|18.24|18.04|34
1647410100000|2022-03-16 05:55:00|18.27|18.07|18.27|18.07|18.29|18.09|18.26|18.06|29
1647410400000|2022-03-16 06:00:00|18.28|18.08|18.28|18.08|18.29|18.09|18.26|18.06|25
1647410700000|2022-03-16 06:05:00|18.29|18.09|18.29|18.09|18.3|18.1|18.28|18.08|37
1647411000000|2022-03-16 06:10:00|18.3|18.1|18.31|18.11|18.32|18.12|18.29|18.09|28
1647411300000|2022-03-16 06:15:00|18.32|18.12|18.35|18.15|18.38|18.18|18.32|18.12|40
1647411600000|2022-03-16 06:20:00|18.34|18.14|18.35|18.15|18.35|18.15|18.33|18.13|54
1647411900000|2022-03-16 06:25:00|18.36|18.16|18.33|18.13|18.36|18.16|18.32|18.12|22
1647412200000|2022-03-16 06:30:00|18.34|18.14|18.36|18.16|18.37|18.17|18.33|18.13|27
1647412500000|2022-03-16 06:35:00|18.35|18.15|18.39|18.19|18.39|18.19|18.35|18.15|33
1647412800000|2022-03-16 06:40:00|18.38|18.18|18.39|18.19|18.41|18.21|18.38|18.18|36
1647413100000|2022-03-16 06:45:00|18.4|18.2|18.39|18.19|18.4|18.2|18.35|18.15|32
1647413400000|2022-03-16 06:50:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|60
1647413700000|2022-03-16 06:55:00|18.38|18.18|18.39|18.19|18.39|18.19|18.36|18.16|44
1647414000000|2022-03-16 07:00:00|18.38|18.18|18.33|18.13|18.39|18.19|18.32|18.12|50
1647414300000|2022-03-16 07:05:00|18.32|18.12|18.29|18.09|18.33|18.13|18.29|18.09|66
1647414600000|2022-03-16 07:10:00|18.3|18.1|18.32|18.12|18.32|18.12|18.29|18.09|39
1647414900000|2022-03-16 07:15:00|18.33|18.13|18.29|18.09|18.33|18.13|18.29|18.09|21
1647415200000|2022-03-16 07:20:00|18.28|18.08|18.3|18.1|18.3|18.1|18.28|18.08|51
1647415500000|2022-03-16 07:25:00|18.29|18.09|18.29|18.09|18.31|18.11|18.28|18.08|17
1647415800000|2022-03-16 07:30:00|18.28|18.08|18.31|18.11|18.32|18.12|18.28|18.08|28
1647416100000|2022-03-16 07:35:00|18.32|18.12|18.36|18.16|18.36|18.16|18.31|18.11|41
1647416400000|2022-03-16 07:40:00|18.35|18.15|18.35|18.15|18.37|18.17|18.33|18.13|71
1647416700000|2022-03-16 07:45:00|18.36|18.16|18.39|18.19|18.39|18.19|18.36|18.16|36
1647417000000|2022-03-16 07:50:00|18.4|18.2|18.39|18.19|18.4|18.2|18.39|18.19|50
1647417300000|2022-03-16 07:55:00|18.38|18.18|18.39|18.19|18.39|18.19|18.38|18.18|26
1647417600000|2022-03-16 08:00:00|18.4|18.2|18.44|18.24|18.44|18.24|18.39|18.19|59
1647417900000|2022-03-16 08:05:00|18.45|18.25|18.48|18.28|18.5|18.3|18.43|18.23|48
1647418200000|2022-03-16 08:10:00|18.49|18.29|18.46|18.26|18.49|18.29|18.44|18.24|62
1647418500000|2022-03-16 08:15:00|18.45|18.25|18.47|18.27|18.49|18.29|18.44|18.24|37
1647418800000|2022-03-16 08:20:00|18.46|18.26|18.44|18.24|18.47|18.27|18.43|18.23|29
1647419100000|2022-03-16 08:25:00|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|27
1647419400000|2022-03-16 08:30:00|18.44|18.24|18.46|18.26|18.46|18.26|18.43|18.23|27
1647419700000|2022-03-16 08:35:00|18.45|18.25|18.56|18.36|18.59|18.39|18.45|18.25|80
1647420000000|2022-03-16 08:40:00|18.55|18.35|18.51|18.31|18.58|18.38|18.43|18.23|175
1647420300000|2022-03-16 08:45:00|18.5|18.3|18.54|18.34|18.57|18.37|18.47|18.27|89
1647420600000|2022-03-16 08:50:00|18.55|18.35|18.56|18.36|18.57|18.37|18.51|18.31|70
1647420900000|2022-03-16 08:55:00|18.57|18.37|18.56|18.36|18.59|18.39|18.56|18.36|82
1647421200000|2022-03-16 09:00:00|18.57|18.37|18.58|18.38|18.6|18.4|18.56|18.36|76
1647421500000|2022-03-16 09:05:00|18.57|18.37|18.54|18.34|18.63|18.43|18.52|18.32|102
1647421800000|2022-03-16 09:10:00|18.53|18.33|18.54|18.34|18.55|18.35|18.51|18.31|66
1647422100000|2022-03-16 09:15:00|18.53|18.33|18.54|18.34|18.58|18.38|18.52|18.32|70
1647422400000|2022-03-16 09:20:00|18.55|18.35|18.61|18.41|18.61|18.41|18.54|18.34|29
1647422700000|2022-03-16 09:25:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|30
1647423000000|2022-03-16 09:30:00|18.62|18.42|18.57|18.37|18.62|18.42|18.57|18.37|74
1647423300000|2022-03-16 09:35:00|18.56|18.36|18.52|18.32|18.56|18.36|18.52|18.32|35
1647423600000|2022-03-16 09:40:00|18.51|18.31|18.54|18.34|18.55|18.35|18.5|18.3|76
1647423900000|2022-03-16 09:45:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|27
1647424200000|2022-03-16 09:50:00|18.56|18.36|18.56|18.36|18.57|18.37|18.55|18.35|29
1647424500000|2022-03-16 09:55:00|18.55|18.35|18.55|18.35|18.56|18.36|18.55|18.35|51
1647424800000|2022-03-16 10:00:00|18.56|18.36|18.56|18.36|18.58|18.38|18.54|18.34|41
1647425100000|2022-03-16 10:05:00|18.55|18.35|18.53|18.33|18.56|18.36|18.53|18.33|15
1647425400000|2022-03-16 10:10:00|18.52|18.32|18.57|18.37|18.58|18.38|18.52|18.32|54
1647425700000|2022-03-16 10:15:00|18.58|18.38|18.59|18.39|18.61|18.41|18.57|18.37|76
1647426000000|2022-03-16 10:20:00|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|26
1647426300000|2022-03-16 10:25:00|18.58|18.38|18.54|18.34|18.58|18.38|18.54|18.34|45
1647426600000|2022-03-16 10:30:00|18.55|18.35|18.52|18.32|18.57|18.37|18.52|18.32|44
1647426900000|2022-03-16 10:35:00|18.51|18.31|18.48|18.28|18.51|18.31|18.44|18.24|94
1647427200000|2022-03-16 10:40:00|18.49|18.29|18.5|18.3|18.5|18.3|18.48|18.28|24
1647427500000|2022-03-16 10:45:00|18.51|18.31|18.5|18.3|18.52|18.32|18.48|18.28|44
1647427800000|2022-03-16 10:50:00|18.49|18.29|18.45|18.25|18.49|18.29|18.44|18.24|35
1647428100000|2022-03-16 10:55:00|18.46|18.26|18.44|18.24|18.46|18.26|18.43|18.23|41
1647428400000|2022-03-16 11:00:00|18.43|18.23|18.4|18.2|18.46|18.26|18.4|18.2|46
1647428700000|2022-03-16 11:05:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|40
1647429000000|2022-03-16 11:10:00|18.41|18.21|18.43|18.23|18.43|18.23|18.4|18.2|29
1647429300000|2022-03-16 11:15:00|18.42|18.22|18.44|18.24|18.48|18.28|18.41|18.21|75
1647429600000|2022-03-16 11:20:00|18.43|18.23|18.45|18.25|18.46|18.26|18.42|18.22|27
1647429900000|2022-03-16 11:25:00|18.46|18.26|18.49|18.29|18.5|18.3|18.46|18.26|36
1647430200000|2022-03-16 11:30:00|18.48|18.28|18.54|18.34|18.54|18.34|18.48|18.28|25
1647430500000|2022-03-16 11:35:00|18.55|18.35|18.52|18.32|18.57|18.37|18.51|18.31|48
1647430800000|2022-03-16 11:40:00|18.53|18.33|18.53|18.33|18.56|18.36|18.52|18.32|62
1647431100000|2022-03-16 11:45:00|18.52|18.32|18.54|18.34|18.58|18.38|18.52|18.32|45
1647431400000|2022-03-16 11:50:00|18.55|18.35|18.54|18.34|18.55|18.35|18.53|18.33|68
1647431700000|2022-03-16 11:55:00|18.53|18.33|18.53|18.33|18.54|18.34|18.51|18.31|23
1647432000000|2022-03-16 12:00:00|18.54|18.34|18.57|18.37|18.57|18.37|18.53|18.33|58
1647432300000|2022-03-16 12:05:00|18.56|18.36|18.53|18.33|18.57|18.37|18.53|18.33|38
1647432600000|2022-03-16 12:10:00|18.52|18.32|18.49|18.29|18.53|18.33|18.49|18.29|96
1647432900000|2022-03-16 12:15:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|14
1647433200000|2022-03-16 12:20:00|18.5|18.3|18.48|18.28|18.5|18.3|18.47|18.27|41
1647433500000|2022-03-16 12:25:00|18.49|18.29|18.47|18.27|18.49|18.29|18.47|18.27|55
1647433800000|2022-03-16 12:30:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|59
1647434100000|2022-03-16 12:35:00|18.43|18.23|18.4|18.2|18.44|18.24|18.4|18.2|42
1647434400000|2022-03-16 12:40:00|18.39|18.19|18.42|18.22|18.43|18.23|18.39|18.19|50
1647434700000|2022-03-16 12:45:00|18.41|18.21|18.39|18.19|18.42|18.22|18.39|18.19|101
1647435000000|2022-03-16 12:50:00|18.4|18.2|18.42|18.22|18.44|18.24|18.39|18.19|31
1647435300000|2022-03-16 12:55:00|18.43|18.23|18.41|18.21|18.43|18.23|18.41|18.21|41
1647435600000|2022-03-16 13:00:00|18.4|18.2|18.44|18.24|18.45|18.25|18.4|18.2|25
1647435900000|2022-03-16 13:05:00|18.43|18.23|18.38|18.18|18.44|18.24|18.37|18.17|66
1647436200000|2022-03-16 13:10:00|18.39|18.19|18.37|18.17|18.39|18.19|18.36|18.16|49
1647436500000|2022-03-16 13:15:00|18.36|18.16|18.39|18.19|18.4|18.2|18.36|18.16|34
1647436800000|2022-03-16 13:20:00|18.38|18.18|18.39|18.19|18.4|18.2|18.38|18.18|26
1647437100000|2022-03-16 13:25:00|18.4|18.2|18.4|18.2|18.41|18.21|18.37|18.17|27
1647437400000|2022-03-16 13:30:00|18.41|18.21|18.41|18.21|18.46|18.26|18.36|18.16|99
1647437700000|2022-03-16 13:35:00|18.42|18.22|18.45|18.25|18.48|18.28|18.42|18.22|80
1647438000000|2022-03-16 13:40:00|18.44|18.24|18.44|18.24|18.47|18.27|18.42|18.22|71
1647438300000|2022-03-16 13:45:00|18.45|18.25|18.43|18.23|18.47|18.27|18.43|18.23|29
1647438600000|2022-03-16 13:50:00|18.44|18.24|18.46|18.26|18.46|18.26|18.43|18.23|45
1647438900000|2022-03-16 13:55:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|39
1647439200000|2022-03-16 14:00:00|18.46|18.26|18.4|18.2|18.54|18.34|18.39|18.19|99
1647439500000|2022-03-16 14:05:00|18.41|18.21|18.42|18.22|18.44|18.24|18.4|18.2|112
1647439800000|2022-03-16 14:10:00|18.41|18.21|18.5|18.3|18.51|18.31|18.41|18.21|106
1647440100000|2022-03-16 14:15:00|18.49|18.29|18.52|18.32|18.61|18.41|18.49|18.29|143
1647440400000|2022-03-16 14:20:00|18.51|18.31|18.53|18.33|18.58|18.38|18.51|18.31|111
1647440700000|2022-03-16 14:25:00|18.54|18.34|18.54|18.34|18.56|18.36|18.52|18.32|85
1647441000000|2022-03-16 14:30:00|18.53|18.33|18.54|18.34|18.57|18.37|18.51|18.31|34
1647441300000|2022-03-16 14:35:00|18.55|18.35|18.52|18.32|18.55|18.35|18.49|18.29|20
1647441600000|2022-03-16 14:40:00|18.53|18.33|18.47|18.27|18.56|18.36|18.45|18.25|150
1647441900000|2022-03-16 14:45:00|18.48|18.28|18.47|18.27|18.49|18.29|18.44|18.24|82
1647442200000|2022-03-16 14:50:00|18.48|18.28|18.51|18.31|18.51|18.31|18.47|18.27|58
1647442500000|2022-03-16 14:55:00|18.5|18.3|18.51|18.31|18.52|18.32|18.47|18.27|90
1647442800000|2022-03-16 15:00:00|18.5|18.3|18.52|18.32|18.53|18.33|18.47|18.27|147
1647443100000|2022-03-16 15:05:00|18.51|18.31|18.47|18.27|18.53|18.33|18.46|18.26|71
1647443400000|2022-03-16 15:10:00|18.46|18.26|18.5|18.3|18.5|18.3|18.46|18.26|49
1647443700000|2022-03-16 15:15:00|18.49|18.29|18.51|18.31|18.51|18.31|18.47|18.27|59
1647444000000|2022-03-16 15:20:00|18.5|18.3|18.51|18.31|18.51|18.31|18.49|18.29|42
1647444300000|2022-03-16 15:25:00|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|16
1647444600000|2022-03-16 15:30:00|18.5|18.3|18.47|18.27|18.51|18.31|18.47|18.27|66
1647444900000|2022-03-16 15:35:00|18.48|18.28|18.44|18.24|18.48|18.28|18.43|18.23|67
1647445200000|2022-03-16 15:40:00|18.43|18.23|18.45|18.25|18.45|18.25|18.43|18.23|57
1647445500000|2022-03-16 15:45:00|18.44|18.24|18.44|18.24|18.45|18.25|18.42|18.22|53
1647445800000|2022-03-16 15:50:00|18.43|18.23|18.45|18.25|18.47|18.27|18.43|18.23|49
1647446100000|2022-03-16 15:55:00|18.46|18.26|18.46|18.26|18.51|18.31|18.44|18.24|65
1647446400000|2022-03-16 16:00:00|18.47|18.27|18.54|18.34|18.54|18.34|18.45|18.25|62
1647446700000|2022-03-16 16:05:00|18.53|18.33|18.52|18.32|18.54|18.34|18.51|18.31|40
1647447000000|2022-03-16 16:10:00|18.51|18.31|18.52|18.32|18.53|18.33|18.5|18.3|46
1647447300000|2022-03-16 16:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|30
1647447600000|2022-03-16 16:20:00|18.49|18.29|18.4|18.2|18.5|18.3|18.38|18.18|114
1647447900000|2022-03-16 16:25:00|18.39|18.19|18.36|18.16|18.4|18.2|18.34|18.14|124
1647448200000|2022-03-16 16:30:00|18.37|18.17|18.39|18.19|18.4|18.2|18.35|18.15|79
1647448500000|2022-03-16 16:35:00|18.4|18.2|18.4|18.2|18.41|18.21|18.38|18.18|85
1647448800000|2022-03-16 16:40:00|18.41|18.21|18.46|18.26|18.46|18.26|18.4|18.2|104
1647449100000|2022-03-16 16:45:00|18.45|18.25|18.44|18.24|18.46|18.26|18.42|18.22|106
1647449400000|2022-03-16 16:50:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|45
1647449700000|2022-03-16 16:55:00|18.48|18.28|18.51|18.31|18.52|18.32|18.47|18.27|82
1647450000000|2022-03-16 17:00:00|18.5|18.3|18.44|18.24|18.51|18.31|18.43|18.23|49
1647450300000|2022-03-16 17:05:00|18.43|18.23|18.44|18.24|18.45|18.25|18.42|18.22|86
1647450600000|2022-03-16 17:10:00|18.45|18.25|18.5|18.3|18.5|18.3|18.43|18.23|58
1647450900000|2022-03-16 17:15:00|18.51|18.31|18.5|18.3|18.51|18.31|18.49|18.29|70
1647451200000|2022-03-16 17:20:00|18.51|18.31|18.52|18.32|18.53|18.33|18.48|18.28|66
1647451500000|2022-03-16 17:25:00|18.53|18.33|18.58|18.38|18.6|18.4|18.52|18.32|46
1647451800000|2022-03-16 17:30:00|18.59|18.39|18.61|18.41|18.64|18.44|18.58|18.38|55
1647452100000|2022-03-16 17:35:00|18.6|18.4|18.59|18.39|18.62|18.42|18.59|18.39|42
1647452400000|2022-03-16 17:40:00|18.6|18.4|18.58|18.38|18.6|18.4|18.57|18.37|37
1647452700000|2022-03-16 17:45:00|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|43
1647453000000|2022-03-16 17:50:00|18.58|18.38|18.54|18.34|18.58|18.38|18.53|18.33|29
1647453300000|2022-03-16 17:55:00|18.53|18.33|18.55|18.35|18.55|18.35|18.49|18.29|77
1647453600000|2022-03-16 18:00:00|18.54|18.34|18.32|18.12|18.54|18.34|18.31|18.11|265
1647453900000|2022-03-16 18:05:00|18.33|18.13|18.3|18.1|18.39|18.19|18.24|18.04|203
1647454200000|2022-03-16 18:10:00|18.29|18.09|18.32|18.12|18.34|18.14|18.28|18.08|116
1647454500000|2022-03-16 18:15:00|18.31|18.11|18.37|18.17|18.4|18.2|18.31|18.11|125
1647454800000|2022-03-16 18:20:00|18.36|18.16|18.33|18.13|18.38|18.18|18.32|18.12|96
1647455100000|2022-03-16 18:25:00|18.32|18.12|18.29|18.09|18.35|18.15|18.28|18.08|110
1647455400000|2022-03-16 18:30:00|18.28|18.08|18.27|18.07|18.3|18.1|18.22|18.02|146
1647455700000|2022-03-16 18:35:00|18.28|18.08|18.39|18.19|18.39|18.19|18.26|18.06|127
1647456000000|2022-03-16 18:40:00|18.38|18.18|18.43|18.23|18.45|18.25|18.38|18.18|114
1647456300000|2022-03-16 18:45:00|18.44|18.24|18.4|18.2|18.46|18.26|18.4|18.2|85
1647456600000|2022-03-16 18:50:00|18.39|18.19|18.43|18.23|18.43|18.23|18.39|18.19|55
1647456900000|2022-03-16 18:55:00|18.44|18.24|18.44|18.24|18.47|18.27|18.44|18.24|29
1647457200000|2022-03-16 19:00:00|18.45|18.25|18.47|18.27|18.47|18.27|18.42|18.22|45
1647457500000|2022-03-16 19:05:00|18.48|18.28|18.53|18.33|18.54|18.34|18.47|18.27|78
1647457800000|2022-03-16 19:10:00|18.54|18.34|18.63|18.43|18.63|18.43|18.54|18.34|40
1647458100000|2022-03-16 19:15:00|18.64|18.44|18.66|18.46|18.68|18.48|18.62|18.42|91
1647458400000|2022-03-16 19:20:00|18.67|18.47|18.7|18.5|18.7|18.5|18.66|18.46|78
1647458700000|2022-03-16 19:25:00|18.69|18.49|18.76|18.56|18.79|18.59|18.69|18.49|104
1647459000000|2022-03-16 19:30:00|18.77|18.57|18.71|18.51|18.77|18.57|18.66|18.46|77
1647459300000|2022-03-16 19:35:00|18.72|18.52|18.69|18.49|18.72|18.52|18.68|18.48|90
1647459600000|2022-03-16 19:40:00|18.68|18.48|18.71|18.51|18.71|18.51|18.68|18.48|88
1647459900000|2022-03-16 19:45:00|18.7|18.5|18.75|18.55|18.75|18.55|18.69|18.49|46
1647460200000|2022-03-16 19:50:00|18.76|18.56|18.75|18.55|18.79|18.59|18.75|18.55|54
1647460500000|2022-03-16 19:55:00|18.74|18.54|18.77|18.57|18.77|18.57|18.74|18.54|44
1647460800000|2022-03-16 20:00:00|18.78|18.58|18.77|18.57|18.8|18.6|18.76|18.56|66
1647461100000|2022-03-16 20:05:00|18.78|18.58|18.82|18.62|18.82|18.62|18.77|18.57|61
1647461400000|2022-03-16 20:10:00|18.81|18.61|18.82|18.62|18.85|18.65|18.81|18.61|64
1647461700000|2022-03-16 20:15:00|18.81|18.61|18.82|18.62|18.83|18.63|18.77|18.57|78
1647462000000|2022-03-16 20:20:00|18.83|18.63|18.83|18.63|18.87|18.67|18.8|18.6|81
1647462300000|2022-03-16 20:25:00|18.84|18.64|18.86|18.66|18.88|18.68|18.83|18.63|87
1647462600000|2022-03-16 20:30:00|18.87|18.67|18.9|18.7|18.94|18.74|18.87|18.67|39
1647462900000|2022-03-16 20:35:00|18.91|18.71|18.88|18.68|18.91|18.71|18.87|18.67|78
1647463200000|2022-03-16 20:40:00|18.89|18.69|18.92|18.72|18.93|18.73|18.88|18.68|50
1647463500000|2022-03-16 20:45:00|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|13
1647463800000|2022-03-16 20:50:00|18.9|18.7|18.87|18.67|18.91|18.71|18.87|18.67|36
1647464100000|2022-03-16 20:55:00|18.88|18.68|18.88|18.68|18.89|18.69|18.87|18.67|31
1647464400000|2022-03-16 21:00:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|57
1647464700000|2022-03-16 21:05:00|18.9|18.7|18.91|18.71|18.91|18.71|18.9|18.7|6
1647465000000|2022-03-16 21:10:00|18.9|18.7|18.86|18.66|18.9|18.7|18.85|18.65|17
1647465300000|2022-03-16 21:15:00|18.85|18.65|18.81|18.61|18.86|18.66|18.8|18.6|53
1647465600000|2022-03-16 21:20:00|18.82|18.62|18.82|18.62|18.84|18.64|18.81|18.61|65
1647465900000|2022-03-16 21:25:00|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|9
1647466200000|2022-03-16 21:30:00|18.82|18.62|18.79|18.59|18.82|18.62|18.79|18.59|52
1647466500000|2022-03-16 21:35:00|18.8|18.6|18.77|18.57|18.8|18.6|18.77|18.57|6
1647466800000|2022-03-16 21:40:00|18.76|18.56|18.77|18.57|18.77|18.57|18.75|18.55|40
1647467100000|2022-03-16 21:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|16
1647467400000|2022-03-16 21:50:00|18.82|18.62|18.82|18.62|18.82|18.62|18.81|18.61|17
1647467700000|2022-03-16 21:55:00|18.81|18.61|18.81|18.61|18.82|18.62|18.81|18.61|17
1647468000000|2022-03-16 22:00:00|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|27
1647468300000|2022-03-16 22:05:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|40
1647468600000|2022-03-16 22:10:00|18.83|18.63|18.84|18.64|18.85|18.65|18.82|18.62|22
1647468900000|2022-03-16 22:15:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|11
1647469200000|2022-03-16 22:20:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|23
1647469500000|2022-03-16 22:25:00|18.83|18.63|18.85|18.65|18.85|18.65|18.83|18.63|43
1647469800000|2022-03-16 22:30:00|18.86|18.66|18.84|18.64|18.86|18.66|18.84|18.64|5
1647470100000|2022-03-16 22:35:00|18.85|18.65|18.81|18.61|18.85|18.65|18.81|18.61|29
1647470400000|2022-03-16 22:40:00|18.8|18.6|18.79|18.59|18.82|18.62|18.78|18.58|16
1647470700000|2022-03-16 22:45:00|18.78|18.58|18.8|18.6|18.82|18.62|18.78|18.58|21
1647471000000|2022-03-16 22:50:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|7
1647471300000|2022-03-16 22:55:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|8
1647471600000|2022-03-16 23:00:00|18.8|18.6|18.83|18.63|18.84|18.64|18.79|18.59|30
1647471900000|2022-03-16 23:05:00|18.82|18.62|18.84|18.64|18.85|18.65|18.82|18.62|47
1647472200000|2022-03-16 23:10:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|29
1647472500000|2022-03-16 23:15:00|18.86|18.66|18.91|18.71|18.91|18.71|18.85|18.65|50
1647472800000|2022-03-16 23:20:00|18.9|18.7|18.96|18.76|18.98|18.78|18.9|18.7|37
1647473100000|2022-03-16 23:25:00|18.97|18.77|18.98|18.78|18.99|18.79|18.96|18.76|26
1647473400000|2022-03-16 23:30:00|18.99|18.79|18.97|18.77|19|18.8|18.96|18.76|51
1647473700000|2022-03-16 23:35:00|18.98|18.78|18.97|18.77|18.99|18.79|18.97|18.77|30
1647474000000|2022-03-16 23:40:00|18.98|18.78|18.99|18.79|19|18.8|18.98|18.78|16
1647474300000|2022-03-16 23:45:00|19|18.8|18.99|18.79|19|18.8|18.97|18.77|20
1647474600000|2022-03-16 23:50:00|19|18.8|19.03|18.83|19.07|18.87|18.99|18.79|74
1647474900000|2022-03-16 23:55:00|19.04|18.84|19.03|18.83|19.05|18.85|19.02|18.82|58
1647475200000|2022-03-17 00:00:00|19.04|18.84|19.1|18.9|19.12|18.92|19.03|18.83|101
1647475500000|2022-03-17 00:05:00|19.11|18.91|19.1|18.9|19.12|18.92|19.08|18.88|52
1647475800000|2022-03-17 00:10:00|19.09|18.89|19.09|18.89|19.12|18.92|19.08|18.88|53
1647476100000|2022-03-17 00:15:00|19.1|18.9|19.14|18.94|19.15|18.95|19.1|18.9|52
1647476400000|2022-03-17 00:20:00|19.15|18.95|19.1|18.9|19.15|18.95|19.09|18.89|67
1647476700000|2022-03-17 00:25:00|19.11|18.91|19.04|18.84|19.11|18.91|19.04|18.84|62
1647477000000|2022-03-17 00:30:00|19.05|18.85|19|18.8|19.05|18.85|18.99|18.79|42
1647477300000|2022-03-17 00:35:00|19.01|18.81|19.01|18.81|19.01|18.81|18.99|18.79|37
1647477600000|2022-03-17 00:40:00|19|18.8|18.98|18.78|19.01|18.81|18.95|18.75|49
1647477900000|2022-03-17 00:45:00|18.99|18.79|18.98|18.78|18.99|18.79|18.97|18.77|14
1647478200000|2022-03-17 00:50:00|18.97|18.77|18.97|18.77|18.99|18.79|18.97|18.77|17
1647478500000|2022-03-17 00:55:00|18.98|18.78|18.99|18.79|19|18.8|18.97|18.77|26
1647478800000|2022-03-17 01:00:00|18.98|18.78|18.91|18.71|18.98|18.78|18.91|18.71|44
1647479100000|2022-03-17 01:05:00|18.92|18.72|18.9|18.7|18.92|18.72|18.89|18.69|57
1647479400000|2022-03-17 01:10:00|18.91|18.71|18.91|18.71|18.92|18.72|18.9|18.7|25
1647479700000|2022-03-17 01:15:00|18.9|18.7|18.86|18.66|18.91|18.71|18.86|18.66|51
1647480000000|2022-03-17 01:20:00|18.87|18.67|18.82|18.62|18.87|18.67|18.82|18.62|64
1647480300000|2022-03-17 01:25:00|18.81|18.61|18.85|18.65|18.85|18.65|18.81|18.61|41
1647480600000|2022-03-17 01:30:00|18.86|18.66|18.89|18.69|18.9|18.7|18.85|18.65|42
1647480900000|2022-03-17 01:35:00|18.88|18.68|18.89|18.69|18.91|18.71|18.87|18.67|30
1647481200000|2022-03-17 01:40:00|18.88|18.68|18.9|18.7|18.9|18.7|18.88|18.68|19
1647481500000|2022-03-17 01:45:00|18.89|18.69|18.94|18.74|18.99|18.79|18.88|18.68|104
1647481800000|2022-03-17 01:50:00|18.95|18.75|18.94|18.74|18.96|18.76|18.9|18.7|88
1647482100000|2022-03-17 01:55:00|18.93|18.73|18.94|18.74|18.95|18.75|18.92|18.72|54
1647482400000|2022-03-17 02:00:00|18.93|18.73|18.9|18.7|18.96|18.76|18.9|18.7|111
1647482700000|2022-03-17 02:05:00|18.91|18.71|18.89|18.69|18.92|18.72|18.89|18.69|57
1647483000000|2022-03-17 02:10:00|18.9|18.7|18.88|18.68|18.9|18.7|18.87|18.67|93
1647483300000|2022-03-17 02:15:00|18.87|18.67|18.84|18.64|18.88|18.68|18.82|18.62|70
1647483600000|2022-03-17 02:20:00|18.83|18.63|18.83|18.63|18.85|18.65|18.82|18.62|57
1647483900000|2022-03-17 02:25:00|18.84|18.64|18.84|18.64|18.84|18.64|18.82|18.62|21
1647484200000|2022-03-17 02:30:00|18.85|18.65|18.84|18.64|18.86|18.66|18.82|18.62|46
1647484500000|2022-03-17 02:35:00|18.83|18.63|18.83|18.63|18.85|18.65|18.83|18.63|55
1647484800000|2022-03-17 02:40:00|18.84|18.64|18.84|18.64|18.84|18.64|18.82|18.62|57
1647485100000|2022-03-17 02:45:00|18.83|18.63|18.86|18.66|18.87|18.67|18.83|18.63|40
1647485400000|2022-03-17 02:50:00|18.87|18.67|18.86|18.66|18.87|18.67|18.85|18.65|36
1647485700000|2022-03-17 02:55:00|18.85|18.65|18.86|18.66|18.86|18.66|18.83|18.63|62
1647486000000|2022-03-17 03:00:00|18.85|18.65|18.87|18.67|18.87|18.67|18.83|18.63|79
1647486300000|2022-03-17 03:05:00|18.86|18.66|18.85|18.65|18.87|18.67|18.83|18.63|68
1647486600000|2022-03-17 03:10:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|57
1647486900000|2022-03-17 03:15:00|18.85|18.65|18.84|18.64|18.86|18.66|18.84|18.64|50
1647487200000|2022-03-17 03:20:00|18.83|18.63|18.85|18.65|18.86|18.66|18.83|18.63|17
1647487500000|2022-03-17 03:25:00|18.84|18.64|18.85|18.65|18.85|18.65|18.84|18.64|16
1647487800000|2022-03-17 03:30:00|18.86|18.66|18.83|18.63|18.86|18.66|18.82|18.62|42
1647488100000|2022-03-17 03:35:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|10
1647488400000|2022-03-17 03:40:00|18.84|18.64|18.81|18.61|18.85|18.65|18.81|18.61|46
1647488700000|2022-03-17 03:45:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|40
1647489000000|2022-03-17 03:50:00|18.8|18.6|18.8|18.6|18.81|18.61|18.8|18.6|19
1647489300000|2022-03-17 03:55:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|59
1647489600000|2022-03-17 04:00:00|18.82|18.62|18.79|18.59|18.83|18.63|18.79|18.59|24
1647489900000|2022-03-17 04:05:00|18.78|18.58|18.74|18.54|18.79|18.59|18.74|18.54|27
1647490200000|2022-03-17 04:10:00|18.75|18.55|18.78|18.58|18.78|18.58|18.74|18.54|22
1647490500000|2022-03-17 04:15:00|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|21
1647490800000|2022-03-17 04:20:00|18.82|18.62|18.83|18.63|18.84|18.64|18.81|18.61|22
1647491100000|2022-03-17 04:25:00|18.82|18.62|18.78|18.58|18.83|18.63|18.78|18.58|25
1647491400000|2022-03-17 04:30:00|18.77|18.57|18.81|18.61|18.82|18.62|18.77|18.57|29
1647491700000|2022-03-17 04:35:00|18.8|18.6|18.81|18.61|18.82|18.62|18.78|18.58|74
1647492000000|2022-03-17 04:40:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|54
1647492300000|2022-03-17 04:45:00|18.82|18.62|18.85|18.65|18.85|18.65|18.81|18.61|22
1647492600000|2022-03-17 04:50:00|18.86|18.66|18.92|18.72|18.92|18.72|18.86|18.66|27
1647492900000|2022-03-17 04:55:00|18.91|18.71|18.94|18.74|18.94|18.74|18.89|18.69|96
1647493200000|2022-03-17 05:00:00|18.93|18.73|18.88|18.68|18.95|18.75|18.87|18.67|56
1647493500000|2022-03-17 05:05:00|18.87|18.67|18.88|18.68|18.89|18.69|18.87|18.67|48
1647493800000|2022-03-17 05:10:00|18.87|18.67|18.87|18.67|18.88|18.68|18.84|18.64|57
1647494100000|2022-03-17 05:15:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|43
1647494400000|2022-03-17 05:20:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|71
1647494700000|2022-03-17 05:25:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|26
1647495000000|2022-03-17 05:30:00|18.84|18.64|18.85|18.65|18.85|18.65|18.82|18.62|62
1647495300000|2022-03-17 05:35:00|18.84|18.64|18.82|18.62|18.85|18.65|18.8|18.6|61
1647495600000|2022-03-17 05:40:00|18.81|18.61|18.84|18.64|18.84|18.64|18.81|18.61|30
1647495900000|2022-03-17 05:45:00|18.85|18.65|18.85|18.65|18.86|18.66|18.83|18.63|27
1647496200000|2022-03-17 05:50:00|18.84|18.64|18.83|18.63|18.84|18.64|18.82|18.62|32
1647496500000|2022-03-17 05:55:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|48
1647496800000|2022-03-17 06:00:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|55
1647497100000|2022-03-17 06:05:00|18.83|18.63|18.81|18.61|18.83|18.63|18.81|18.61|35
1647497400000|2022-03-17 06:10:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|40
1647497700000|2022-03-17 06:15:00|18.8|18.6|18.8|18.6|18.81|18.61|18.77|18.57|33
1647498000000|2022-03-17 06:20:00|18.81|18.61|18.81|18.61|18.82|18.62|18.8|18.6|47
1647498300000|2022-03-17 06:25:00|18.8|18.6|18.78|18.58|18.8|18.6|18.78|18.58|15
1647498600000|2022-03-17 06:30:00|18.77|18.57|18.72|18.52|18.78|18.58|18.72|18.52|50
1647498900000|2022-03-17 06:35:00|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|49
1647499200000|2022-03-17 06:40:00|18.76|18.56|18.74|18.54|18.76|18.56|18.73|18.53|39
1647499500000|2022-03-17 06:45:00|18.75|18.55|18.68|18.48|18.75|18.55|18.63|18.43|116
1647499800000|2022-03-17 06:50:00|18.69|18.49|18.71|18.51|18.71|18.51|18.65|18.45|37
1647500100000|2022-03-17 06:55:00|18.72|18.52|18.71|18.51|18.73|18.53|18.7|18.5|38
1647500400000|2022-03-17 07:00:00|18.7|18.5|18.68|18.48|18.71|18.51|18.66|18.46|61
1647500700000|2022-03-17 07:05:00|18.69|18.49|18.72|18.52|18.73|18.53|18.69|18.49|50
1647501000000|2022-03-17 07:10:00|18.73|18.53|18.72|18.52|18.73|18.53|18.72|18.52|34
1647501300000|2022-03-17 07:15:00|18.73|18.53|18.74|18.54|18.75|18.55|18.72|18.52|28
1647501600000|2022-03-17 07:20:00|18.73|18.53|18.74|18.54|18.76|18.56|18.73|18.53|20
1647501900000|2022-03-17 07:25:00|18.75|18.55|18.73|18.53|18.75|18.55|18.73|18.53|25
1647502200000|2022-03-17 07:30:00|18.74|18.54|18.74|18.54|18.74|18.54|18.72|18.52|27
1647502500000|2022-03-17 07:35:00|18.75|18.55|18.71|18.51|18.76|18.56|18.68|18.48|75
1647502800000|2022-03-17 07:40:00|18.72|18.52|18.68|18.48|18.72|18.52|18.68|18.48|47
1647503100000|2022-03-17 07:45:00|18.69|18.49|18.72|18.52|18.72|18.52|18.67|18.47|50
1647503400000|2022-03-17 07:50:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|25
1647503700000|2022-03-17 07:55:00|18.72|18.52|18.74|18.54|18.75|18.55|18.72|18.52|11
1647504000000|2022-03-17 08:00:00|18.75|18.55|18.79|18.59|18.79|18.59|18.74|18.54|25
1647504300000|2022-03-17 08:05:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|25
1647504600000|2022-03-17 08:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.8|18.6|45
1647504900000|2022-03-17 08:15:00|18.82|18.62|18.82|18.62|18.82|18.62|18.8|18.6|33
1647505200000|2022-03-17 08:20:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|35
1647505500000|2022-03-17 08:25:00|18.82|18.62|18.83|18.63|18.83|18.63|18.82|18.62|64
1647505800000|2022-03-17 08:30:00|18.82|18.62|18.83|18.63|18.85|18.65|18.82|18.62|80
1647506100000|2022-03-17 08:35:00|18.82|18.62|18.86|18.66|18.88|18.68|18.82|18.62|67
1647506400000|2022-03-17 08:40:00|18.85|18.65|18.83|18.63|18.85|18.65|18.82|18.62|41
1647506700000|2022-03-17 08:45:00|18.84|18.64|18.83|18.63|18.86|18.66|18.83|18.63|24
1647507000000|2022-03-17 08:50:00|18.84|18.64|18.86|18.66|18.87|18.67|18.84|18.64|43
1647507300000|2022-03-17 08:55:00|18.85|18.65|18.86|18.66|18.87|18.67|18.84|18.64|26
1647507600000|2022-03-17 09:00:00|18.85|18.65|18.84|18.64|18.87|18.67|18.84|18.64|54
1647507900000|2022-03-17 09:05:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|65
1647508200000|2022-03-17 09:10:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|68
1647508500000|2022-03-17 09:15:00|18.86|18.66|18.88|18.68|18.88|18.68|18.86|18.66|29
1647508800000|2022-03-17 09:20:00|18.87|18.67|18.91|18.71|18.91|18.71|18.87|18.67|75
1647509100000|2022-03-17 09:25:00|18.9|18.7|18.88|18.68|18.91|18.71|18.87|18.67|77
1647509400000|2022-03-17 09:30:00|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|50
1647509700000|2022-03-17 09:35:00|18.89|18.69|18.87|18.67|18.9|18.7|18.86|18.66|57
1647510000000|2022-03-17 09:40:00|18.88|18.68|18.85|18.65|18.88|18.68|18.85|18.65|50
1647510300000|2022-03-17 09:45:00|18.84|18.64|18.87|18.67|18.87|18.67|18.82|18.62|72
1647510600000|2022-03-17 09:50:00|18.86|18.66|18.85|18.65|18.87|18.67|18.84|18.64|69
1647510900000|2022-03-17 09:55:00|18.84|18.64|18.84|18.64|18.85|18.65|18.8|18.6|97
1647511200000|2022-03-17 10:00:00|18.83|18.63|18.79|18.59|18.83|18.63|18.76|18.56|148
1647511500000|2022-03-17 10:05:00|18.8|18.6|18.76|18.56|18.8|18.6|18.75|18.55|99
1647511800000|2022-03-17 10:10:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|78
1647512100000|2022-03-17 10:15:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|80
1647512400000|2022-03-17 10:20:00|18.77|18.57|18.78|18.58|18.79|18.59|18.77|18.57|72
1647512700000|2022-03-17 10:25:00|18.77|18.57|18.76|18.56|18.78|18.58|18.74|18.54|86
1647513000000|2022-03-17 10:30:00|18.75|18.55|18.75|18.55|18.77|18.57|18.74|18.54|65
1647513300000|2022-03-17 10:35:00|18.74|18.54|18.76|18.56|18.8|18.6|18.72|18.52|77
1647513600000|2022-03-17 10:40:00|18.77|18.57|18.79|18.59|18.81|18.61|18.76|18.56|99
1647513900000|2022-03-17 10:45:00|18.78|18.58|18.81|18.61|18.82|18.62|18.78|18.58|68
1647514200000|2022-03-17 10:50:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|37
1647514500000|2022-03-17 10:55:00|18.79|18.59|18.79|18.59|18.8|18.6|18.78|18.58|51
1647514800000|2022-03-17 11:00:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|53
1647515100000|2022-03-17 11:05:00|18.79|18.59|18.81|18.61|18.82|18.62|18.78|18.58|109
1647515400000|2022-03-17 11:10:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|44
1647515700000|2022-03-17 11:15:00|18.82|18.62|18.81|18.61|18.83|18.63|18.81|18.61|52
1647516000000|2022-03-17 11:20:00|18.8|18.6|18.78|18.58|18.81|18.61|18.77|18.57|29
1647516300000|2022-03-17 11:25:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|64
1647516600000|2022-03-17 11:30:00|18.75|18.55|18.77|18.57|18.78|18.58|18.75|18.55|33
1647516900000|2022-03-17 11:35:00|18.76|18.56|18.76|18.56|18.77|18.57|18.76|18.56|53
1647517200000|2022-03-17 11:40:00|18.77|18.57|18.78|18.58|18.78|18.58|18.75|18.55|60
1647517500000|2022-03-17 11:45:00|18.77|18.57|18.77|18.57|18.79|18.59|18.77|18.57|39
1647517800000|2022-03-17 11:50:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|63
1647518100000|2022-03-17 11:55:00|18.77|18.57|18.78|18.58|18.79|18.59|18.76|18.56|58
1647518400000|2022-03-17 12:00:00|18.77|18.57|18.86|18.66|18.87|18.67|18.75|18.55|132
1647518700000|2022-03-17 12:05:00|18.85|18.65|18.9|18.7|18.9|18.7|18.84|18.64|96
1647519000000|2022-03-17 12:10:00|18.89|18.69|18.96|18.76|18.96|18.76|18.88|18.68|112
1647519300000|2022-03-17 12:15:00|18.95|18.75|19|18.8|19.02|18.82|18.94|18.74|141
1647519600000|2022-03-17 12:20:00|18.99|18.79|18.91|18.71|19|18.8|18.9|18.7|123
1647519900000|2022-03-17 12:25:00|18.9|18.7|18.9|18.7|18.94|18.74|18.88|18.68|123
1647520200000|2022-03-17 12:30:00|18.91|18.71|18.9|18.7|18.94|18.74|18.88|18.68|111
1647520500000|2022-03-17 12:35:00|18.91|18.71|18.92|18.72|18.94|18.74|18.9|18.7|90
1647520800000|2022-03-17 12:40:00|18.91|18.71|18.94|18.74|18.95|18.75|18.91|18.71|120
1647521100000|2022-03-17 12:45:00|18.93|18.73|18.97|18.77|18.97|18.77|18.93|18.73|85
1647521400000|2022-03-17 12:50:00|18.96|18.76|18.94|18.74|18.97|18.77|18.93|18.73|111
1647521700000|2022-03-17 12:55:00|18.93|18.73|18.93|18.73|18.94|18.74|18.9|18.7|149
1647522000000|2022-03-17 13:00:00|18.92|18.72|18.94|18.74|18.96|18.76|18.92|18.72|113
1647522300000|2022-03-17 13:05:00|18.93|18.73|18.96|18.76|18.96|18.76|18.93|18.73|132
1647522600000|2022-03-17 13:10:00|18.95|18.75|18.93|18.73|18.96|18.76|18.92|18.72|99
1647522900000|2022-03-17 13:15:00|18.94|18.74|18.92|18.72|18.94|18.74|18.9|18.7|101
1647523200000|2022-03-17 13:20:00|18.91|18.71|18.93|18.73|18.93|18.73|18.91|18.71|95
1647523500000|2022-03-17 13:25:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|145
1647523800000|2022-03-17 13:30:00|18.93|18.73|18.92|18.72|18.94|18.74|18.89|18.69|150
1647524100000|2022-03-17 13:35:00|18.91|18.71|18.93|18.73|18.93|18.73|18.87|18.67|150
1647524400000|2022-03-17 13:40:00|18.92|18.72|18.94|18.74|18.94|18.74|18.89|18.69|189
1647524700000|2022-03-17 13:45:00|18.93|18.73|18.94|18.74|18.96|18.76|18.93|18.73|178
1647525000000|2022-03-17 13:50:00|18.93|18.73|18.93|18.73|18.95|18.75|18.91|18.71|137
1647525300000|2022-03-17 13:55:00|18.94|18.74|18.97|18.77|18.99|18.79|18.93|18.73|152
1647525600000|2022-03-17 14:00:00|18.96|18.76|19|18.8|19.01|18.81|18.96|18.76|137
1647525900000|2022-03-17 14:05:00|19.01|18.81|19.02|18.82|19.03|18.83|18.99|18.79|116
1647526200000|2022-03-17 14:10:00|19.03|18.83|19.03|18.83|19.06|18.86|19.01|18.81|143
1647526500000|2022-03-17 14:15:00|19.04|18.84|19|18.8|19.04|18.84|18.99|18.79|138
1647526800000|2022-03-17 14:20:00|18.99|18.79|18.99|18.79|19|18.8|18.98|18.78|61
1647527100000|2022-03-17 14:25:00|19|18.8|19|18.8|19.01|18.81|18.99|18.79|125
1647527400000|2022-03-17 14:30:00|18.99|18.79|18.96|18.76|19|18.8|18.96|18.76|128
1647527700000|2022-03-17 14:35:00|18.97|18.77|18.98|18.78|18.98|18.78|18.95|18.75|118
1647528000000|2022-03-17 14:40:00|18.97|18.77|18.97|18.77|18.98|18.78|18.95|18.75|151
1647528300000|2022-03-17 14:45:00|18.96|18.76|18.92|18.72|18.97|18.77|18.91|18.71|223
1647528600000|2022-03-17 14:50:00|18.93|18.73|18.91|18.71|18.94|18.74|18.9|18.7|123
1647528900000|2022-03-17 14:55:00|18.92|18.72|18.94|18.74|18.95|18.75|18.91|18.71|65
1647529200000|2022-03-17 15:00:00|18.95|18.75|18.96|18.76|18.96|18.76|18.9|18.7|90
1647529500000|2022-03-17 15:05:00|18.95|18.75|19|18.8|19.01|18.81|18.95|18.75|112
1647529800000|2022-03-17 15:10:00|19.01|18.81|19|18.8|19.02|18.82|18.99|18.79|84
1647530100000|2022-03-17 15:15:00|18.99|18.79|19.03|18.83|19.04|18.84|18.99|18.79|117
1647530400000|2022-03-17 15:20:00|19.02|18.82|19.06|18.86|19.06|18.86|19.02|18.82|51
1647530700000|2022-03-17 15:25:00|19.05|18.85|19.08|18.88|19.08|18.88|19.05|18.85|98
1647531000000|2022-03-17 15:30:00|19.07|18.87|19.08|18.88|19.08|18.88|19.06|18.86|42
1647531300000|2022-03-17 15:35:00|19.07|18.87|19.09|18.89|19.1|18.9|19.06|18.86|73
1647531600000|2022-03-17 15:40:00|19.1|18.9|19.1|18.9|19.1|18.9|19.08|18.88|101
1647531900000|2022-03-17 15:45:00|19.09|18.89|19.05|18.85|19.1|18.9|19.04|18.84|107
1647532200000|2022-03-17 15:50:00|19.06|18.86|19.11|18.91|19.12|18.92|19.05|18.85|182
1647532500000|2022-03-17 15:55:00|19.12|18.92|19.08|18.88|19.12|18.92|19.07|18.87|73
1647532800000|2022-03-17 16:00:00|19.09|18.89|19.01|18.81|19.09|18.89|19|18.8|61
1647533100000|2022-03-17 16:05:00|19|18.8|19.03|18.83|19.04|18.84|19|18.8|46
1647533400000|2022-03-17 16:10:00|19.02|18.82|18.99|18.79|19.02|18.82|18.97|18.77|92
1647533700000|2022-03-17 16:15:00|18.98|18.78|19|18.8|19.01|18.81|18.95|18.75|89
1647534000000|2022-03-17 16:20:00|19.01|18.81|19.04|18.84|19.04|18.84|18.99|18.79|40
1647534300000|2022-03-17 16:25:00|19.05|18.85|19.07|18.87|19.08|18.88|19.04|18.84|13
1647534600000|2022-03-17 16:30:00|19.08|18.88|19.06|18.86|19.08|18.88|19.03|18.83|75
1647534900000|2022-03-17 16:35:00|19.07|18.87|19.1|18.9|19.12|18.92|19.05|18.85|91
1647535200000|2022-03-17 16:40:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|75
1647535500000|2022-03-17 16:45:00|19.12|18.92|19.1|18.9|19.13|18.93|19.1|18.9|61
1647535800000|2022-03-17 16:50:00|19.09|18.89|19.08|18.88|19.1|18.9|19.05|18.85|42
1647536100000|2022-03-17 16:55:00|19.09|18.89|19.11|18.91|19.11|18.91|19.09|18.89|67
1647536400000|2022-03-17 17:00:00|19.1|18.9|19.1|18.9|19.12|18.92|19.08|18.88|85
1647536700000|2022-03-17 17:05:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|61
1647537000000|2022-03-17 17:10:00|19.08|18.88|19.04|18.84|19.09|18.89|19.02|18.82|87
1647537300000|2022-03-17 17:15:00|19.03|18.83|19.09|18.89|19.09|18.89|19.03|18.83|63
1647537600000|2022-03-17 17:20:00|19.1|18.9|19.13|18.93|19.14|18.94|19.07|18.87|55
1647537900000|2022-03-17 17:25:00|19.14|18.94|19.13|18.93|19.16|18.96|19.11|18.91|86
1647538200000|2022-03-17 17:30:00|19.14|18.94|19.1|18.9|19.15|18.95|19.09|18.89|85
1647538500000|2022-03-17 17:35:00|19.09|18.89|19.09|18.89|19.12|18.92|19.08|18.88|79
1647538800000|2022-03-17 17:40:00|19.08|18.88|19.08|18.88|19.11|18.91|19.07|18.87|79
1647539100000|2022-03-17 17:45:00|19.09|18.89|19.09|18.89|19.1|18.9|19.07|18.87|47
1647539400000|2022-03-17 17:50:00|19.1|18.9|19.11|18.91|19.12|18.92|19.09|18.89|184
1647539700000|2022-03-17 17:55:00|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|93
1647540000000|2022-03-17 18:00:00|19.13|18.93|19.14|18.94|19.15|18.95|19.12|18.92|50
1647540300000|2022-03-17 18:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|63
1647540600000|2022-03-17 18:10:00|19.14|18.94|19.11|18.91|19.15|18.95|19.11|18.91|46
1647540900000|2022-03-17 18:15:00|19.1|18.9|19.12|18.92|19.13|18.93|19.1|18.9|77
1647541200000|2022-03-17 18:20:00|19.13|18.93|19.18|18.98|19.18|18.98|19.12|18.92|102
1647541500000|2022-03-17 18:25:00|19.19|18.99|19.16|18.96|19.2|19|19.15|18.95|56
1647541800000|2022-03-17 18:30:00|19.15|18.95|19.19|18.99|19.2|19|19.15|18.95|93
1647542100000|2022-03-17 18:35:00|19.2|19|19.16|18.96|19.2|19|19.16|18.96|39
1647542400000|2022-03-17 18:40:00|19.15|18.95|19.14|18.94|19.16|18.96|19.13|18.93|38
1647542700000|2022-03-17 18:45:00|19.13|18.93|19.11|18.91|19.13|18.93|19.09|18.89|39
1647543000000|2022-03-17 18:50:00|19.1|18.9|19.08|18.88|19.11|18.91|19.06|18.86|45
1647543300000|2022-03-17 18:55:00|19.07|18.87|19.11|18.91|19.11|18.91|19.07|18.87|87
1647543600000|2022-03-17 19:00:00|19.12|18.92|19.15|18.95|19.16|18.96|19.09|18.89|130
1647543900000|2022-03-17 19:05:00|19.14|18.94|19.14|18.94|19.15|18.95|19.11|18.91|101
1647544200000|2022-03-17 19:10:00|19.13|18.93|19.12|18.92|19.14|18.94|19.09|18.89|44
1647544500000|2022-03-17 19:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.09|18.89|62
1647544800000|2022-03-17 19:20:00|19.11|18.91|19.09|18.89|19.11|18.91|19.09|18.89|29
1647545100000|2022-03-17 19:25:00|19.1|18.9|19.12|18.92|19.12|18.92|19.09|18.89|69
1647545400000|2022-03-17 19:30:00|19.11|18.91|19.11|18.91|19.12|18.92|19.09|18.89|63
1647545700000|2022-03-17 19:35:00|19.1|18.9|19.11|18.91|19.12|18.92|19.09|18.89|74
1647546000000|2022-03-17 19:40:00|19.12|18.92|19.13|18.93|19.14|18.94|19.11|18.91|82
1647546300000|2022-03-17 19:45:00|19.12|18.92|19.16|18.96|19.18|18.98|19.12|18.92|105
1647546600000|2022-03-17 19:50:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|98
1647546900000|2022-03-17 19:55:00|19.15|18.95|19.17|18.97|19.17|18.97|19.15|18.95|83
1647547200000|2022-03-17 20:00:00|19.18|18.98|19.16|18.96|19.19|18.99|19.13|18.93|53
1647547500000|2022-03-17 20:05:00|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|21
1647547800000|2022-03-17 20:10:00|19.16|18.96|19.12|18.92|19.16|18.96|19.09|18.89|85
1647548100000|2022-03-17 20:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|38
1647548400000|2022-03-17 20:20:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|38
1647548700000|2022-03-17 20:25:00|19.11|18.91|19.07|18.87|19.11|18.91|19.06|18.86|59
1647549000000|2022-03-17 20:30:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|56
1647549300000|2022-03-17 20:35:00|19.06|18.86|19.03|18.83|19.06|18.86|19.03|18.83|36
1647549600000|2022-03-17 20:40:00|19.04|18.84|19.06|18.86|19.07|18.87|19.03|18.83|29
1647549900000|2022-03-17 20:45:00|19.05|18.85|19.06|18.86|19.07|18.87|19.05|18.85|30
1647550200000|2022-03-17 20:50:00|19.07|18.87|19.08|18.88|19.08|18.88|19.07|18.87|32
1647550500000|2022-03-17 20:55:00|19.07|18.87|19.05|18.85|19.07|18.87|19.04|18.84|31
1647550800000|2022-03-17 21:00:00|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|23
1647551100000|2022-03-17 21:05:00|19.05|18.85|19.04|18.84|19.06|18.86|19.04|18.84|8
1647551400000|2022-03-17 21:10:00|19.05|18.85|19.07|18.87|19.08|18.88|19.05|18.85|21
1647551700000|2022-03-17 21:15:00|19.08|18.88|19.12|18.92|19.12|18.92|19.08|18.88|7
1647552000000|2022-03-17 21:20:00|19.11|18.91|19.14|18.94|19.14|18.94|19.11|18.91|14
1647552300000|2022-03-17 21:25:00|19.13|18.93|19.13|18.93|19.13|18.93|19.13|18.93|1
1647552600000|2022-03-17 21:30:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|15
1647552900000|2022-03-17 21:35:00|19.15|18.95|19.13|18.93|19.15|18.95|19.13|18.93|41
1647553200000|2022-03-17 21:40:00|19.12|18.92|19.14|18.94|19.14|18.94|19.12|18.92|23
1647553500000|2022-03-17 21:45:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|47
1647553800000|2022-03-17 21:50:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|34
1647554100000|2022-03-17 21:55:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|53
1647554400000|2022-03-17 22:00:00|19.17|18.97|19.16|18.96|19.18|18.98|19.14|18.94|52
1647554700000|2022-03-17 22:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.13|18.93|41
1647555000000|2022-03-17 22:10:00|19.14|18.94|19.1|18.9|19.15|18.95|19.1|18.9|29
1647555300000|2022-03-17 22:15:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|20
1647555600000|2022-03-17 22:20:00|19.09|18.89|19.13|18.93|19.13|18.93|19.07|18.87|73
1647555900000|2022-03-17 22:25:00|19.12|18.92|19.12|18.92|19.13|18.93|19.12|18.92|35
1647556200000|2022-03-17 22:30:00|19.11|18.91|19.12|18.92|19.13|18.93|19.1|18.9|48
1647556500000|2022-03-17 22:35:00|19.13|18.93|19.12|18.92|19.14|18.94|19.11|18.91|52
1647556800000|2022-03-17 22:40:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|69
1647557100000|2022-03-17 22:45:00|19.12|18.92|19.13|18.93|19.14|18.94|19.12|18.92|44
1647557400000|2022-03-17 22:50:00|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|50
1647557700000|2022-03-17 22:55:00|19.16|18.96|19.17|18.97|19.17|18.97|19.15|18.95|22
1647558000000|2022-03-17 23:00:00|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|75
1647558300000|2022-03-17 23:05:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|31
1647558600000|2022-03-17 23:10:00|19.16|18.96|19.14|18.94|19.16|18.96|19.14|18.94|39
1647558900000|2022-03-17 23:15:00|19.15|18.95|19.13|18.93|19.15|18.95|19.12|18.92|45
1647559200000|2022-03-17 23:20:00|19.14|18.94|19.23|19.03|19.23|19.03|19.13|18.93|39
1647559500000|2022-03-17 23:25:00|19.22|19.02|19.15|18.95|19.25|19.05|19.14|18.94|69
1647559800000|2022-03-17 23:30:00|19.16|18.96|19.06|18.86|19.16|18.96|19.03|18.83|73
1647560100000|2022-03-17 23:35:00|19.05|18.85|19.08|18.88|19.09|18.89|19.04|18.84|46
1647560400000|2022-03-17 23:40:00|19.07|18.87|19.05|18.85|19.08|18.88|19.04|18.84|37
1647560700000|2022-03-17 23:45:00|19.04|18.84|19.08|18.88|19.09|18.89|19.04|18.84|51
1647561000000|2022-03-17 23:50:00|19.07|18.87|19.06|18.86|19.08|18.88|19.05|18.85|32
1647561300000|2022-03-17 23:55:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|41
1647561600000|2022-03-18 00:00:00|19.08|18.88|19.04|18.84|19.08|18.88|19.04|18.84|25
1647561900000|2022-03-18 00:05:00|19.05|18.85|18.97|18.77|19.05|18.85|18.97|18.77|83
1647562200000|2022-03-18 00:10:00|18.98|18.78|19.02|18.82|19.03|18.83|18.96|18.76|65
1647562500000|2022-03-18 00:15:00|19.03|18.83|19.02|18.82|19.05|18.85|19|18.8|52
1647562800000|2022-03-18 00:20:00|19.03|18.83|19.05|18.85|19.05|18.85|19.03|18.83|29
1647563100000|2022-03-18 00:25:00|19.04|18.84|19.04|18.84|19.05|18.85|19.01|18.81|77
1647563400000|2022-03-18 00:30:00|19.03|18.83|19.09|18.89|19.09|18.89|19.03|18.83|89
1647563700000|2022-03-18 00:35:00|19.08|18.88|19.05|18.85|19.08|18.88|19.03|18.83|98
1647564000000|2022-03-18 00:40:00|19.06|18.86|18.98|18.78|19.06|18.86|18.98|18.78|90
1647564300000|2022-03-18 00:45:00|18.99|18.79|18.98|18.78|19|18.8|18.96|18.76|62
1647564600000|2022-03-18 00:50:00|18.97|18.77|18.89|18.69|18.98|18.78|18.86|18.66|87
1647564900000|2022-03-18 00:55:00|18.88|18.68|18.79|18.59|18.9|18.7|18.77|18.57|138
1647565200000|2022-03-18 01:00:00|18.78|18.58|18.84|18.64|18.85|18.65|18.7|18.5|107
1647565500000|2022-03-18 01:05:00|18.83|18.63|18.85|18.65|18.86|18.66|18.8|18.6|127
1647565800000|2022-03-18 01:10:00|18.86|18.66|18.88|18.68|18.89|18.69|18.84|18.64|61
1647566100000|2022-03-18 01:15:00|18.89|18.69|18.85|18.65|18.89|18.69|18.85|18.65|35
1647566400000|2022-03-18 01:20:00|18.86|18.66|18.91|18.71|18.91|18.71|18.86|18.66|38
1647566700000|2022-03-18 01:25:00|18.9|18.7|18.88|18.68|18.92|18.72|18.87|18.67|83
1647567000000|2022-03-18 01:30:00|18.87|18.67|18.85|18.65|18.88|18.68|18.84|18.64|97
1647567300000|2022-03-18 01:35:00|18.86|18.66|18.84|18.64|18.86|18.66|18.83|18.63|41
1647567600000|2022-03-18 01:40:00|18.85|18.65|18.86|18.66|18.86|18.66|18.83|18.63|66
1647567900000|2022-03-18 01:45:00|18.85|18.65|18.83|18.63|18.86|18.66|18.83|18.63|65
1647568200000|2022-03-18 01:50:00|18.84|18.64|18.83|18.63|18.85|18.65|18.82|18.62|54
1647568500000|2022-03-18 01:55:00|18.84|18.64|18.84|18.64|18.85|18.65|18.83|18.63|47
1647568800000|2022-03-18 02:00:00|18.85|18.65|18.83|18.63|18.85|18.65|18.82|18.62|29
1647569100000|2022-03-18 02:05:00|18.82|18.62|18.82|18.62|18.84|18.64|18.81|18.61|51
1647569400000|2022-03-18 02:10:00|18.83|18.63|18.81|18.61|18.83|18.63|18.79|18.59|95
1647569700000|2022-03-18 02:15:00|18.82|18.62|18.79|18.59|18.82|18.62|18.75|18.55|75
1647570000000|2022-03-18 02:20:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|38
1647570300000|2022-03-18 02:25:00|18.8|18.6|18.81|18.61|18.81|18.61|18.79|18.59|70
1647570600000|2022-03-18 02:30:00|18.8|18.6|18.8|18.6|18.81|18.61|18.78|18.58|77
1647570900000|2022-03-18 02:35:00|18.79|18.59|18.83|18.63|18.84|18.64|18.79|18.59|39
1647571200000|2022-03-18 02:40:00|18.84|18.64|18.82|18.62|18.84|18.64|18.81|18.61|39
1647571500000|2022-03-18 02:45:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|32
1647571800000|2022-03-18 02:50:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|76
1647572100000|2022-03-18 02:55:00|18.83|18.63|18.82|18.62|18.85|18.65|18.82|18.62|56
1647572400000|2022-03-18 03:00:00|18.83|18.63|18.85|18.65|18.86|18.66|18.82|18.62|55
1647572700000|2022-03-18 03:05:00|18.86|18.66|18.86|18.66|18.86|18.66|18.83|18.63|57
1647573000000|2022-03-18 03:10:00|18.85|18.65|18.85|18.65|18.85|18.65|18.83|18.63|39
1647573300000|2022-03-18 03:15:00|18.84|18.64|18.82|18.62|18.85|18.65|18.82|18.62|49
1647573600000|2022-03-18 03:20:00|18.81|18.61|18.81|18.61|18.83|18.63|18.81|18.61|47
1647573900000|2022-03-18 03:25:00|18.84|18.64|18.86|18.66|18.88|18.68|18.84|18.64|27
1647574200000|2022-03-18 03:30:00|18.87|18.67|18.85|18.65|18.87|18.67|18.84|18.64|77
1647574500000|2022-03-18 03:35:00|18.84|18.64|18.82|18.62|18.84|18.64|18.82|18.62|67
1647574800000|2022-03-18 03:40:00|18.83|18.63|18.81|18.61|18.83|18.63|18.8|18.6|89
1647575100000|2022-03-18 03:45:00|18.8|18.6|18.86|18.66|18.86|18.66|18.8|18.6|27
1647575400000|2022-03-18 03:50:00|18.85|18.65|18.86|18.66|18.86|18.66|18.84|18.64|86
1647575700000|2022-03-18 03:55:00|18.85|18.65|18.88|18.68|18.89|18.69|18.85|18.65|38
1647576000000|2022-03-18 04:00:00|18.87|18.67|18.88|18.68|18.88|18.68|18.84|18.64|44
1647576300000|2022-03-18 04:05:00|18.87|18.67|18.89|18.69|18.91|18.71|18.87|18.67|61
1647576600000|2022-03-18 04:10:00|18.9|18.7|18.89|18.69|18.91|18.71|18.88|18.68|44
1647576900000|2022-03-18 04:15:00|18.9|18.7|18.89|18.69|18.91|18.71|18.88|18.68|58
1647577200000|2022-03-18 04:20:00|18.88|18.68|18.91|18.71|18.92|18.72|18.87|18.67|56
1647577500000|2022-03-18 04:25:00|18.92|18.72|18.96|18.76|18.97|18.77|18.91|18.71|59
1647577800000|2022-03-18 04:30:00|18.97|18.77|18.97|18.77|18.97|18.77|18.95|18.75|19
1647578100000|2022-03-18 04:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|13
1647578400000|2022-03-18 04:40:00|18.95|18.75|18.96|18.76|18.97|18.77|18.95|18.75|52
1647578700000|2022-03-18 04:45:00|18.95|18.75|18.95|18.75|18.96|18.76|18.95|18.75|15
1647579000000|2022-03-18 04:50:00|18.96|18.76|18.99|18.79|19.05|18.85|18.95|18.75|71
1647579300000|2022-03-18 04:55:00|18.98|18.78|18.98|18.78|19.01|18.81|18.98|18.78|157
1647579600000|2022-03-18 05:00:00|18.99|18.79|19.02|18.82|19.02|18.82|18.98|18.78|111
1647579900000|2022-03-18 05:05:00|19.03|18.83|19.08|18.88|19.09|18.89|19.02|18.82|106
1647580200000|2022-03-18 05:10:00|19.07|18.87|19.08|18.88|19.09|18.89|19.06|18.86|130
1647580500000|2022-03-18 05:15:00|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|96
1647580800000|2022-03-18 05:20:00|19.07|18.87|19.05|18.85|19.07|18.87|19.05|18.85|79
1647581100000|2022-03-18 05:25:00|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|22
1647581400000|2022-03-18 05:30:00|19.06|18.86|19.06|18.86|19.07|18.87|19.05|18.85|33
1647581700000|2022-03-18 05:35:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|41
1647582000000|2022-03-18 05:40:00|19.08|18.88|19.08|18.88|19.09|18.89|19.07|18.87|29
1647582300000|2022-03-18 05:45:00|19.07|18.87|19.09|18.89|19.09|18.89|19.07|18.87|83
1647582600000|2022-03-18 05:50:00|19.08|18.88|19.08|18.88|19.09|18.89|19.08|18.88|55
1647582900000|2022-03-18 05:55:00|19.09|18.89|19.08|18.88|19.09|18.89|19.08|18.88|54
1647583200000|2022-03-18 06:00:00|19.09|18.89|19.08|18.88|19.1|18.9|19.08|18.88|26
1647583500000|2022-03-18 06:05:00|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|57
1647583800000|2022-03-18 06:10:00|19.1|18.9|19.09|18.89|19.1|18.9|19.08|18.88|58
1647584100000|2022-03-18 06:15:00|19.1|18.9|19.08|18.88|19.1|18.9|19.07|18.87|31
1647584400000|2022-03-18 06:20:00|19.07|18.87|19.07|18.87|19.09|18.89|19.07|18.87|33
1647584700000|2022-03-18 06:25:00|19.06|18.86|19.03|18.83|19.07|18.87|19.03|18.83|34
1647585000000|2022-03-18 06:30:00|19.04|18.84|19|18.8|19.05|18.85|19|18.8|77
1647585300000|2022-03-18 06:35:00|18.99|18.79|18.99|18.79|19|18.8|18.99|18.79|7
1647585600000|2022-03-18 06:40:00|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|27
1647585900000|2022-03-18 06:45:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|45
1647586200000|2022-03-18 06:50:00|18.96|18.76|18.97|18.77|18.97|18.77|18.96|18.76|24
1647586500000|2022-03-18 06:55:00|18.96|18.76|18.96|18.76|18.97|18.77|18.96|18.76|31
1647586800000|2022-03-18 07:00:00|18.97|18.77|18.98|18.78|18.99|18.79|18.97|18.77|28
1647587100000|2022-03-18 07:05:00|18.99|18.79|18.97|18.77|18.99|18.79|18.97|18.77|61
1647587400000|2022-03-18 07:10:00|18.98|18.78|18.93|18.73|18.98|18.78|18.92|18.72|52
1647587700000|2022-03-18 07:15:00|18.92|18.72|18.9|18.7|18.93|18.73|18.9|18.7|41
1647588000000|2022-03-18 07:20:00|18.91|18.71|18.88|18.68|18.91|18.71|18.88|18.68|48
1647588300000|2022-03-18 07:25:00|18.89|18.69|18.88|18.68|18.91|18.71|18.88|18.68|24
1647588600000|2022-03-18 07:30:00|18.87|18.67|18.9|18.7|18.9|18.7|18.87|18.67|18
1647588900000|2022-03-18 07:35:00|18.89|18.69|18.89|18.69|18.9|18.7|18.88|18.68|35
1647589200000|2022-03-18 07:40:00|18.88|18.68|18.89|18.69|18.89|18.69|18.86|18.66|36
1647589500000|2022-03-18 07:45:00|18.9|18.7|18.87|18.67|18.91|18.71|18.87|18.67|44
1647589800000|2022-03-18 07:50:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|20
1647590100000|2022-03-18 07:55:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|51
1647590400000|2022-03-18 08:00:00|18.87|18.67|18.87|18.67|18.89|18.69|18.85|18.65|45
1647590700000|2022-03-18 08:05:00|18.86|18.66|18.85|18.65|18.87|18.67|18.85|18.65|26
1647591000000|2022-03-18 08:10:00|18.86|18.66|18.87|18.67|18.87|18.67|18.85|18.65|54
1647591300000|2022-03-18 08:15:00|18.86|18.66|18.87|18.67|18.89|18.69|18.86|18.66|46
1647591600000|2022-03-18 08:20:00|18.88|18.68|18.95|18.75|18.96|18.76|18.88|18.68|100
1647591900000|2022-03-18 08:25:00|18.94|18.74|18.94|18.74|18.95|18.75|18.93|18.73|69
1647592200000|2022-03-18 08:30:00|18.93|18.73|18.92|18.72|18.94|18.74|18.91|18.71|22
1647592500000|2022-03-18 08:35:00|18.93|18.73|18.95|18.75|18.96|18.76|18.92|18.72|47
1647592800000|2022-03-18 08:40:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|37
1647593100000|2022-03-18 08:45:00|18.93|18.73|18.89|18.69|18.93|18.73|18.88|18.68|53
1647593400000|2022-03-18 08:50:00|18.88|18.68|18.86|18.66|18.89|18.69|18.84|18.64|55
1647593700000|2022-03-18 08:55:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|21
1647594000000|2022-03-18 09:00:00|18.86|18.66|18.82|18.62|18.87|18.67|18.82|18.62|109
1647594300000|2022-03-18 09:05:00|18.83|18.63|18.83|18.63|18.84|18.64|18.82|18.62|27
1647594600000|2022-03-18 09:10:00|18.82|18.62|18.83|18.63|18.84|18.64|18.82|18.62|24
1647594900000|2022-03-18 09:15:00|18.82|18.62|18.82|18.62|18.84|18.64|18.82|18.62|39
1647595200000|2022-03-18 09:20:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|74
1647595500000|2022-03-18 09:25:00|18.83|18.63|18.84|18.64|18.85|18.65|18.82|18.62|30
1647595800000|2022-03-18 09:30:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|25
1647596100000|2022-03-18 09:35:00|18.84|18.64|18.84|18.64|18.84|18.64|18.83|18.63|39
1647596400000|2022-03-18 09:40:00|18.83|18.63|18.84|18.64|18.84|18.64|18.82|18.62|54
1647596700000|2022-03-18 09:45:00|18.83|18.63|18.82|18.62|18.84|18.64|18.81|18.61|48
1647597000000|2022-03-18 09:50:00|18.81|18.61|18.79|18.59|18.82|18.62|18.78|18.58|61
1647597300000|2022-03-18 09:55:00|18.8|18.6|18.81|18.61|18.82|18.62|18.79|18.59|76
1647597600000|2022-03-18 10:00:00|18.8|18.6|18.83|18.63|18.83|18.63|18.8|18.6|66
1647597900000|2022-03-18 10:05:00|18.82|18.62|18.82|18.62|18.83|18.63|18.81|18.61|61
1647598200000|2022-03-18 10:10:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|44
1647598500000|2022-03-18 10:15:00|18.83|18.63|18.82|18.62|18.84|18.64|18.81|18.61|50
1647598800000|2022-03-18 10:20:00|18.83|18.63|18.82|18.62|18.83|18.63|18.81|18.61|78
1647599100000|2022-03-18 10:25:00|18.83|18.63|18.85|18.65|18.85|18.65|18.82|18.62|101
1647599400000|2022-03-18 10:30:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|89
1647599700000|2022-03-18 10:35:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|69
1647600000000|2022-03-18 10:40:00|18.86|18.66|18.85|18.65|18.86|18.66|18.85|18.65|36
1647600300000|2022-03-18 10:45:00|18.84|18.64|18.86|18.66|18.87|18.67|18.84|18.64|73
1647600600000|2022-03-18 10:50:00|18.85|18.65|18.8|18.6|18.86|18.66|18.79|18.59|70
1647600900000|2022-03-18 10:55:00|18.79|18.59|18.79|18.59|18.8|18.6|18.76|18.56|75
1647601200000|2022-03-18 11:00:00|18.78|18.58|18.84|18.64|18.87|18.67|18.78|18.58|67
1647601500000|2022-03-18 11:05:00|18.83|18.63|18.67|18.47|18.84|18.64|18.67|18.47|123
1647601800000|2022-03-18 11:10:00|18.68|18.48|18.72|18.52|18.73|18.53|18.66|18.46|93
1647602100000|2022-03-18 11:15:00|18.73|18.53|18.73|18.53|18.75|18.55|18.72|18.52|45
1647602400000|2022-03-18 11:20:00|18.72|18.52|18.7|18.5|18.74|18.54|18.68|18.48|117
1647602700000|2022-03-18 11:25:00|18.71|18.51|18.66|18.46|18.71|18.51|18.64|18.44|100
1647603000000|2022-03-18 11:30:00|18.67|18.47|18.7|18.5|18.72|18.52|18.63|18.43|116
1647603300000|2022-03-18 11:35:00|18.71|18.51|18.72|18.52|18.74|18.54|18.7|18.5|108
1647603600000|2022-03-18 11:40:00|18.71|18.51|18.71|18.51|18.74|18.54|18.71|18.51|117
1647603900000|2022-03-18 11:45:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|45
1647604200000|2022-03-18 11:50:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|75
1647604500000|2022-03-18 11:55:00|18.72|18.52|18.72|18.52|18.74|18.54|18.71|18.51|55
1647604800000|2022-03-18 12:00:00|18.71|18.51|18.73|18.53|18.73|18.53|18.68|18.48|77
1647605100000|2022-03-18 12:05:00|18.72|18.52|18.74|18.54|18.76|18.56|18.72|18.52|81
1647605400000|2022-03-18 12:10:00|18.75|18.55|18.72|18.52|18.75|18.55|18.72|18.52|60
1647605700000|2022-03-18 12:15:00|18.73|18.53|18.69|18.49|18.73|18.53|18.68|18.48|53
1647606000000|2022-03-18 12:20:00|18.7|18.5|18.7|18.5|18.71|18.51|18.68|18.48|87
1647606300000|2022-03-18 12:25:00|18.69|18.49|18.69|18.49|18.71|18.51|18.68|18.48|35
1647606600000|2022-03-18 12:30:00|18.68|18.48|18.72|18.52|18.72|18.52|18.67|18.47|129
1647606900000|2022-03-18 12:35:00|18.71|18.51|18.76|18.56|18.76|18.56|18.71|18.51|37
1647607200000|2022-03-18 12:40:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|68
1647607500000|2022-03-18 12:45:00|18.77|18.57|18.76|18.56|18.78|18.58|18.75|18.55|70
1647607800000|2022-03-18 12:50:00|18.75|18.55|18.73|18.53|18.76|18.56|18.72|18.52|93
1647608100000|2022-03-18 12:55:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|102
1647608400000|2022-03-18 13:00:00|18.72|18.52|18.78|18.58|18.78|18.58|18.72|18.52|95
1647608700000|2022-03-18 13:05:00|18.77|18.57|18.75|18.55|18.77|18.57|18.73|18.53|89
1647609000000|2022-03-18 13:10:00|18.76|18.56|18.76|18.56|18.76|18.56|18.74|18.54|43
1647609300000|2022-03-18 13:15:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|57
1647609600000|2022-03-18 13:20:00|18.74|18.54|18.71|18.51|18.75|18.55|18.7|18.5|58
1647609900000|2022-03-18 13:25:00|18.7|18.5|18.72|18.52|18.72|18.52|18.7|18.5|95
1647610200000|2022-03-18 13:30:00|18.73|18.53|18.71|18.51|18.75|18.55|18.69|18.49|117
1647610500000|2022-03-18 13:35:00|18.7|18.5|18.78|18.58|18.8|18.6|18.7|18.5|117
1647610800000|2022-03-18 13:40:00|18.79|18.59|18.83|18.63|18.83|18.63|18.77|18.57|79
1647611100000|2022-03-18 13:45:00|18.82|18.62|18.84|18.64|18.86|18.66|18.82|18.62|85
1647611400000|2022-03-18 13:50:00|18.85|18.65|18.83|18.63|18.85|18.65|18.83|18.63|67
1647611700000|2022-03-18 13:55:00|18.82|18.62|18.85|18.65|18.85|18.65|18.82|18.62|78
1647612000000|2022-03-18 14:00:00|18.86|18.66|18.88|18.68|18.88|18.68|18.85|18.65|121
1647612300000|2022-03-18 14:05:00|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|62
1647612600000|2022-03-18 14:10:00|18.89|18.69|18.9|18.7|18.92|18.72|18.88|18.68|64
1647612900000|2022-03-18 14:15:00|18.89|18.69|18.89|18.69|18.9|18.7|18.87|18.67|85
1647613200000|2022-03-18 14:20:00|18.88|18.68|18.86|18.66|18.89|18.69|18.85|18.65|143
1647613500000|2022-03-18 14:25:00|18.85|18.65|18.96|18.76|18.97|18.77|18.85|18.65|109
1647613800000|2022-03-18 14:30:00|18.95|18.75|18.94|18.74|18.97|18.77|18.94|18.74|114
1647614100000|2022-03-18 14:35:00|18.95|18.75|18.88|18.68|18.95|18.75|18.87|18.67|100
1647614400000|2022-03-18 14:40:00|18.89|18.69|18.92|18.72|18.93|18.73|18.88|18.68|118
1647614700000|2022-03-18 14:45:00|18.91|18.71|18.92|18.72|18.94|18.74|18.91|18.71|56
1647615000000|2022-03-18 14:50:00|18.91|18.71|18.93|18.73|18.94|18.74|18.88|18.68|83
1647615300000|2022-03-18 14:55:00|18.94|18.74|18.93|18.73|18.94|18.74|18.92|18.72|72
1647615600000|2022-03-18 15:00:00|18.94|18.74|18.95|18.75|18.97|18.77|18.93|18.73|142
1647615900000|2022-03-18 15:05:00|18.94|18.74|18.98|18.78|19|18.8|18.94|18.74|99
1647616200000|2022-03-18 15:10:00|18.97|18.77|18.99|18.79|18.99|18.79|18.96|18.76|65
1647616500000|2022-03-18 15:15:00|18.98|18.78|18.99|18.79|18.99|18.79|18.96|18.76|62
1647616800000|2022-03-18 15:20:00|18.98|18.78|18.98|18.78|19.01|18.81|18.98|18.78|92
1647617100000|2022-03-18 15:25:00|18.97|18.77|18.97|18.77|18.98|18.78|18.95|18.75|63
1647617400000|2022-03-18 15:30:00|18.98|18.78|18.98|18.78|18.99|18.79|18.97|18.77|101
1647617700000|2022-03-18 15:35:00|18.99|18.79|19.13|18.93|19.17|18.97|18.98|18.78|185
1647618000000|2022-03-18 15:40:00|19.12|18.92|19.14|18.94|19.15|18.95|19.11|18.91|107
1647618300000|2022-03-18 15:45:00|19.13|18.93|19.08|18.88|19.16|18.96|19.07|18.87|114
1647618600000|2022-03-18 15:50:00|19.09|18.89|19.07|18.87|19.13|18.93|19.06|18.86|97
1647618900000|2022-03-18 15:55:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|66
1647619200000|2022-03-18 16:00:00|19.08|18.88|19.16|18.96|19.16|18.96|19.07|18.87|63
1647619500000|2022-03-18 16:05:00|19.17|18.97|19.11|18.91|19.18|18.98|19.11|18.91|91
1647619800000|2022-03-18 16:10:00|19.12|18.92|19.12|18.92|19.13|18.93|19.1|18.9|119
1647620100000|2022-03-18 16:15:00|19.13|18.93|19.17|18.97|19.19|18.99|19.12|18.92|113
1647620400000|2022-03-18 16:20:00|19.16|18.96|19.18|18.98|19.19|18.99|19.16|18.96|81
1647620700000|2022-03-18 16:25:00|19.19|18.99|19.21|19.01|19.21|19.01|19.18|18.98|87
1647621000000|2022-03-18 16:30:00|19.2|19|19.21|19.01|19.22|19.02|19.17|18.97|144
1647621300000|2022-03-18 16:35:00|19.22|19.02|19.21|19.01|19.22|19.02|19.18|18.98|92
1647621600000|2022-03-18 16:40:00|19.22|19.02|19.22|19.02|19.22|19.02|19.21|19.01|81
1647621900000|2022-03-18 16:45:00|19.23|19.03|19.2|19|19.24|19.04|19.18|18.98|140
1647622200000|2022-03-18 16:50:00|19.21|19.01|19.34|19.14|19.35|19.15|19.2|19|137
1647622500000|2022-03-18 16:55:00|19.35|19.15|19.31|19.11|19.37|19.17|19.3|19.1|71
1647622800000|2022-03-18 17:00:00|19.32|19.12|19.3|19.1|19.35|19.15|19.27|19.07|181
1647623100000|2022-03-18 17:05:00|19.29|19.09|19.32|19.12|19.33|19.13|19.29|19.09|116
1647623400000|2022-03-18 17:10:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|64
1647623700000|2022-03-18 17:15:00|19.31|19.11|19.3|19.1|19.31|19.11|19.27|19.07|125
1647624000000|2022-03-18 17:20:00|19.31|19.11|19.31|19.11|19.33|19.13|19.29|19.09|96
1647624300000|2022-03-18 17:25:00|19.32|19.12|19.33|19.13|19.34|19.14|19.3|19.1|143
1647624600000|2022-03-18 17:30:00|19.32|19.12|19.32|19.12|19.33|19.13|19.28|19.08|106
1647624900000|2022-03-18 17:35:00|19.31|19.11|19.29|19.09|19.32|19.12|19.28|19.08|133
1647625200000|2022-03-18 17:40:00|19.28|19.08|19.29|19.09|19.3|19.1|19.28|19.08|126
1647625500000|2022-03-18 17:45:00|19.3|19.1|19.31|19.11|19.32|19.12|19.28|19.08|80
1647625800000|2022-03-18 17:50:00|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|88
1647626100000|2022-03-18 17:55:00|19.3|19.1|19.34|19.14|19.35|19.15|19.3|19.1|101
1647626400000|2022-03-18 18:00:00|19.35|19.15|19.37|19.17|19.37|19.17|19.33|19.13|43
1647626700000|2022-03-18 18:05:00|19.36|19.16|19.28|19.08|19.36|19.16|19.27|19.07|98
1647627000000|2022-03-18 18:10:00|19.27|19.07|19.28|19.08|19.29|19.09|19.26|19.06|126
1647627300000|2022-03-18 18:15:00|19.29|19.09|19.26|19.06|19.3|19.1|19.26|19.06|52
1647627600000|2022-03-18 18:20:00|19.25|19.05|19.27|19.07|19.27|19.07|19.24|19.04|57
1647627900000|2022-03-18 18:25:00|19.26|19.06|19.27|19.07|19.27|19.07|19.24|19.04|64
1647628200000|2022-03-18 18:30:00|19.26|19.06|19.23|19.03|19.27|19.07|19.22|19.02|110
1647628500000|2022-03-18 18:35:00|19.24|19.04|19.27|19.07|19.28|19.08|19.23|19.03|98
1647628800000|2022-03-18 18:40:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|135
1647629100000|2022-03-18 18:45:00|19.29|19.09|19.28|19.08|19.31|19.11|19.28|19.08|80
1647629400000|2022-03-18 18:50:00|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|40
1647629700000|2022-03-18 18:55:00|19.27|19.07|19.26|19.06|19.29|19.09|19.25|19.05|74
1647630000000|2022-03-18 19:00:00|19.27|19.07|19.29|19.09|19.31|19.11|19.26|19.06|130
1647630300000|2022-03-18 19:05:00|19.3|19.1|19.28|19.08|19.3|19.1|19.27|19.07|91
1647630600000|2022-03-18 19:10:00|19.29|19.09|19.26|19.06|19.29|19.09|19.24|19.04|56
1647630900000|2022-03-18 19:15:00|19.25|19.05|19.27|19.07|19.27|19.07|19.23|19.03|65
1647631200000|2022-03-18 19:20:00|19.26|19.06|19.25|19.05|19.26|19.06|19.24|19.04|40
1647631500000|2022-03-18 19:25:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|24
1647631800000|2022-03-18 19:30:00|19.28|19.08|19.31|19.11|19.33|19.13|19.27|19.07|104
1647632100000|2022-03-18 19:35:00|19.32|19.12|19.31|19.11|19.33|19.13|19.3|19.1|60
1647632400000|2022-03-18 19:40:00|19.3|19.1|19.34|19.14|19.35|19.15|19.3|19.1|115
1647632700000|2022-03-18 19:45:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|41
1647633000000|2022-03-18 19:50:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|80
1647633300000|2022-03-18 19:55:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|129
1647633600000|2022-03-18 20:00:00|19.39|19.19|19.4|19.2|19.47|19.27|19.38|19.18|152
1647633900000|2022-03-18 20:05:00|19.41|19.21|19.32|19.12|19.43|19.23|19.31|19.11|60
1647634200000|2022-03-18 20:10:00|19.33|19.13|19.31|19.11|19.35|19.15|19.31|19.11|49
1647634500000|2022-03-18 20:15:00|19.32|19.12|19.33|19.13|19.35|19.15|19.31|19.11|40
1647634800000|2022-03-18 20:20:00|19.34|19.14|19.32|19.12|19.34|19.14|19.29|19.09|67
1647635100000|2022-03-18 20:25:00|19.33|19.13|19.34|19.14|19.35|19.15|19.32|19.12|52
1647635400000|2022-03-18 20:30:00|19.35|19.15|19.34|19.14|19.35|19.15|19.32|19.12|52
1647635700000|2022-03-18 20:35:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|54
1647636000000|2022-03-18 20:40:00|19.31|19.11|19.34|19.14|19.35|19.15|19.31|19.11|20
1647636300000|2022-03-18 20:45:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|43
1647636600000|2022-03-18 20:50:00|19.34|19.14|19.34|19.14|19.37|19.17|19.33|19.13|31
1647636900000|2022-03-18 20:55:00|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|9
1647676800000|2022-03-19 08:00:00|19.5|19.3|19.5|19.3|19.5|19.3|19.48|19.28|31
1647677100000|2022-03-19 08:05:00|19.49|19.29|19.5|19.3|19.51|19.31|19.48|19.28|32
1647677400000|2022-03-19 08:10:00|19.51|19.31|19.48|19.28|19.51|19.31|19.48|19.28|56
1647677700000|2022-03-19 08:15:00|19.47|19.27|19.52|19.32|19.52|19.32|19.47|19.27|8
1647678000000|2022-03-19 08:20:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|21
1647678300000|2022-03-19 08:25:00|19.52|19.32|19.5|19.3|19.53|19.33|19.5|19.3|13
1647678600000|2022-03-19 08:30:00|19.49|19.29|19.49|19.29|19.5|19.3|19.46|19.26|57
1647678900000|2022-03-19 08:35:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|90
1647679200000|2022-03-19 08:40:00|19.52|19.32|19.58|19.38|19.58|19.38|19.51|19.31|33
1647679500000|2022-03-19 08:45:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|26
1647679800000|2022-03-19 08:50:00|19.55|19.35|19.58|19.38|19.59|19.39|19.54|19.34|36
1647680100000|2022-03-19 08:55:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|35
1647680400000|2022-03-19 09:00:00|19.58|19.38|19.57|19.37|19.58|19.38|19.55|19.35|14
1647680700000|2022-03-19 09:05:00|19.56|19.36|19.6|19.4|19.6|19.4|19.56|19.36|43
1647681000000|2022-03-19 09:10:00|19.59|19.39|19.61|19.41|19.62|19.42|19.59|19.39|21
1647681300000|2022-03-19 09:15:00|19.6|19.4|19.61|19.41|19.62|19.42|19.59|19.39|48
1647681600000|2022-03-19 09:20:00|19.6|19.4|19.59|19.39|19.61|19.41|19.58|19.38|60
1647681900000|2022-03-19 09:25:00|19.58|19.38|19.56|19.36|19.59|19.39|19.55|19.35|55
1647682200000|2022-03-19 09:30:00|19.55|19.35|19.52|19.32|19.57|19.37|19.51|19.31|60
1647682500000|2022-03-19 09:35:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|27
1647682800000|2022-03-19 09:40:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|15
1647683100000|2022-03-19 09:45:00|19.53|19.33|19.54|19.34|19.57|19.37|19.51|19.31|82
1647683400000|2022-03-19 09:50:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|73
1647683700000|2022-03-19 09:55:00|19.52|19.32|19.53|19.33|19.54|19.34|19.51|19.31|50
1647684000000|2022-03-19 10:00:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|40
1647684300000|2022-03-19 10:05:00|19.54|19.34|19.58|19.38|19.58|19.38|19.53|19.33|45
1647684600000|2022-03-19 10:10:00|19.59|19.39|19.59|19.39|19.59|19.39|19.57|19.37|33
1647684900000|2022-03-19 10:15:00|19.6|19.4|19.6|19.4|19.61|19.41|19.57|19.37|33
1647685200000|2022-03-19 10:20:00|19.61|19.41|19.59|19.39|19.61|19.41|19.58|19.38|39
1647685500000|2022-03-19 10:25:00|19.58|19.38|19.58|19.38|19.59|19.39|19.58|19.38|13
1647685800000|2022-03-19 10:30:00|19.59|19.39|19.54|19.34|19.59|19.39|19.53|19.33|36
1647686100000|2022-03-19 10:35:00|19.55|19.35|19.53|19.33|19.55|19.35|19.53|19.33|59
1647686400000|2022-03-19 10:40:00|19.54|19.34|19.54|19.34|19.56|19.36|19.53|19.33|85
1647686700000|2022-03-19 10:45:00|19.55|19.35|19.56|19.36|19.56|19.36|19.53|19.33|74
1647687000000|2022-03-19 10:50:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|104
1647687300000|2022-03-19 10:55:00|19.57|19.37|19.58|19.38|19.59|19.39|19.56|19.36|22
1647687600000|2022-03-19 11:00:00|19.57|19.37|19.6|19.4|19.6|19.4|19.57|19.37|32
1647687900000|2022-03-19 11:05:00|19.59|19.39|19.62|19.42|19.62|19.42|19.59|19.39|52
1647688200000|2022-03-19 11:10:00|19.63|19.43|19.64|19.44|19.64|19.44|19.62|19.42|44
1647688500000|2022-03-19 11:15:00|19.65|19.45|19.67|19.47|19.67|19.47|19.62|19.42|89
1647688800000|2022-03-19 11:20:00|19.66|19.46|19.67|19.47|19.67|19.47|19.64|19.44|54
1647689100000|2022-03-19 11:25:00|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|41
1647689400000|2022-03-19 11:30:00|19.69|19.49|19.65|19.45|19.7|19.5|19.64|19.44|25
1647689700000|2022-03-19 11:35:00|19.66|19.46|19.66|19.46|19.66|19.46|19.65|19.45|53
1647690000000|2022-03-19 11:40:00|19.65|19.45|19.66|19.46|19.66|19.46|19.64|19.44|32
1647690300000|2022-03-19 11:45:00|19.65|19.45|19.64|19.44|19.65|19.45|19.63|19.43|4
1647690600000|2022-03-19 11:50:00|19.65|19.45|19.66|19.46|19.66|19.46|19.65|19.45|18
1647690900000|2022-03-19 11:55:00|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|13
1647691200000|2022-03-19 12:00:00|19.68|19.48|19.67|19.47|19.68|19.48|19.66|19.46|10
1647691500000|2022-03-19 12:05:00|19.68|19.48|19.67|19.47|19.68|19.48|19.64|19.44|36
1647691800000|2022-03-19 12:10:00|19.68|19.48|19.66|19.46|19.68|19.48|19.66|19.46|21
1647692100000|2022-03-19 12:15:00|19.65|19.45|19.68|19.48|19.68|19.48|19.65|19.45|20
1647692400000|2022-03-19 12:20:00|19.67|19.47|19.68|19.48|19.68|19.48|19.67|19.47|32
1647692700000|2022-03-19 12:25:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|35
1647693000000|2022-03-19 12:30:00|19.7|19.5|19.68|19.48|19.7|19.5|19.67|19.47|55
1647693300000|2022-03-19 12:35:00|19.67|19.47|19.68|19.48|19.69|19.49|19.67|19.47|4
1647693600000|2022-03-19 12:40:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|19
1647693900000|2022-03-19 12:45:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|8
1647694200000|2022-03-19 12:50:00|19.7|19.5|19.7|19.5|19.7|19.5|19.69|19.49|35
1647694500000|2022-03-19 12:55:00|19.69|19.49|19.7|19.5|19.7|19.5|19.68|19.48|38
1647694800000|2022-03-19 13:00:00|19.69|19.49|19.71|19.51|19.72|19.52|19.69|19.49|37
1647695100000|2022-03-19 13:05:00|19.7|19.5|19.67|19.47|19.71|19.51|19.67|19.47|32
1647695400000|2022-03-19 13:10:00|19.68|19.48|19.67|19.47|19.69|19.49|19.66|19.46|50
1647695700000|2022-03-19 13:15:00|19.66|19.46|19.67|19.47|19.67|19.47|19.66|19.46|18
1647696000000|2022-03-19 13:20:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|35
1647696300000|2022-03-19 13:25:00|19.69|19.49|19.63|19.43|19.69|19.49|19.63|19.43|21
1647696600000|2022-03-19 13:30:00|19.64|19.44|19.63|19.43|19.65|19.45|19.63|19.43|18
1647696900000|2022-03-19 13:35:00|19.64|19.44|19.47|19.27|19.64|19.44|19.44|19.24|96
1647697200000|2022-03-19 13:40:00|19.48|19.28|19.49|19.29|19.54|19.34|19.46|19.26|93
1647697500000|2022-03-19 13:45:00|19.48|19.28|19.54|19.34|19.57|19.37|19.47|19.27|25
1647697800000|2022-03-19 13:50:00|19.55|19.35|19.53|19.33|19.55|19.35|19.51|19.31|39
1647698100000|2022-03-19 13:55:00|19.54|19.34|19.5|19.3|19.54|19.34|19.5|19.3|43
1647698400000|2022-03-19 14:00:00|19.49|19.29|19.45|19.25|19.51|19.31|19.45|19.25|31
1647698700000|2022-03-19 14:05:00|19.44|19.24|19.47|19.27|19.48|19.28|19.44|19.24|50
1647699000000|2022-03-19 14:10:00|19.48|19.28|19.49|19.29|19.52|19.32|19.48|19.28|32
1647699300000|2022-03-19 14:15:00|19.48|19.28|19.5|19.3|19.52|19.32|19.48|19.28|41
1647699600000|2022-03-19 14:20:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|6
1647699900000|2022-03-19 14:25:00|19.51|19.31|19.57|19.37|19.57|19.37|19.51|19.31|15
1647700200000|2022-03-19 14:30:00|19.58|19.38|19.6|19.4|19.64|19.44|19.58|19.38|87
1647700500000|2022-03-19 14:35:00|19.61|19.41|19.63|19.43|19.63|19.43|19.6|19.4|31
1647700800000|2022-03-19 14:40:00|19.64|19.44|19.66|19.46|19.68|19.48|19.63|19.43|43
1647701100000|2022-03-19 14:45:00|19.67|19.47|19.67|19.47|19.67|19.47|19.64|19.44|45
1647701400000|2022-03-19 14:50:00|19.68|19.48|19.71|19.51|19.73|19.53|19.67|19.47|34
1647701700000|2022-03-19 14:55:00|19.72|19.52|19.75|19.55|19.75|19.55|19.71|19.51|38
1647702000000|2022-03-19 15:00:00|19.76|19.56|19.73|19.53|19.77|19.57|19.67|19.47|32
1647702300000|2022-03-19 15:05:00|19.72|19.52|19.7|19.5|19.73|19.53|19.65|19.45|63
1647702600000|2022-03-19 15:10:00|19.71|19.51|19.65|19.45|19.72|19.52|19.64|19.44|37
1647702900000|2022-03-19 15:15:00|19.66|19.46|19.72|19.52|19.72|19.52|19.66|19.46|45
1647703200000|2022-03-19 15:20:00|19.73|19.53|19.76|19.56|19.76|19.56|19.72|19.52|48
1647703500000|2022-03-19 15:25:00|19.75|19.55|19.72|19.52|19.76|19.56|19.7|19.5|40
1647703800000|2022-03-19 15:30:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|64
1647704100000|2022-03-19 15:35:00|19.76|19.56|19.75|19.55|19.79|19.59|19.72|19.52|66
1647704400000|2022-03-19 15:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|16
1647704700000|2022-03-19 15:45:00|19.8|19.6|19.8|19.6|19.82|19.62|19.78|19.58|25
1647705000000|2022-03-19 15:50:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|7
1647705300000|2022-03-19 15:55:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|11
1647705600000|2022-03-19 16:00:00|19.79|19.59|19.76|19.56|19.8|19.6|19.71|19.51|30
1647705900000|2022-03-19 16:05:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647706200000|2022-03-19 16:10:00|19.7|19.5|19.75|19.55|19.75|19.55|19.7|19.5|40
1647706500000|2022-03-19 16:15:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|26
1647706800000|2022-03-19 16:20:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|35
1647707100000|2022-03-19 16:25:00|19.85|19.65|19.85|19.65|19.88|19.68|19.85|19.65|41
1647707400000|2022-03-19 16:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.81|19.61|67
1647707700000|2022-03-19 16:35:00|19.85|19.65|19.85|19.65|19.89|19.69|19.84|19.64|53
1647708000000|2022-03-19 16:40:00|19.84|19.64|19.91|19.71|19.93|19.73|19.83|19.63|50
1647708300000|2022-03-19 16:45:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|42
1647708600000|2022-03-19 16:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|29
1647708900000|2022-03-19 16:55:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|35
1647709200000|2022-03-19 17:00:00|19.9|19.7|19.86|19.66|19.9|19.7|19.85|19.65|75
1647709500000|2022-03-19 17:05:00|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|39
1647709800000|2022-03-19 17:10:00|19.82|19.62|19.82|19.62|19.83|19.63|19.79|19.59|31
1647710100000|2022-03-19 17:15:00|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|48
1647710400000|2022-03-19 17:20:00|19.83|19.63|19.9|19.7|19.9|19.7|19.82|19.62|44
1647710700000|2022-03-19 17:25:00|19.89|19.69|19.85|19.65|19.89|19.69|19.85|19.65|19
1647711000000|2022-03-19 17:30:00|19.86|19.66|19.86|19.66|19.87|19.67|19.83|19.63|35
1647711300000|2022-03-19 17:35:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|52
1647711600000|2022-03-19 17:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|25
1647711900000|2022-03-19 17:45:00|19.88|19.68|19.87|19.67|19.91|19.71|19.87|19.67|30
1647712200000|2022-03-19 17:50:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|25
1647712500000|2022-03-19 17:55:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|22
1647712800000|2022-03-19 18:00:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|11
1647713100000|2022-03-19 18:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.87|19.67|33
1647713400000|2022-03-19 18:10:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|44
1647713700000|2022-03-19 18:15:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|21
1647714000000|2022-03-19 18:20:00|19.94|19.74|19.93|19.73|19.96|19.76|19.93|19.73|32
1647714300000|2022-03-19 18:25:00|19.92|19.72|19.91|19.71|19.95|19.75|19.91|19.71|24
1647714600000|2022-03-19 18:30:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|56
1647714900000|2022-03-19 18:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.96|19.76|21
1647715200000|2022-03-19 18:40:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|24
1647715500000|2022-03-19 18:45:00|20.01|19.81|20.04|19.84|20.07|19.87|20.01|19.81|46
1647715800000|2022-03-19 18:50:00|20.03|19.83|20.04|19.84|20.06|19.86|20.01|19.81|30
1647716100000|2022-03-19 18:55:00|20.03|19.83|20|19.8|20.04|19.84|19.98|19.78|46
1647716400000|2022-03-19 19:00:00|20.01|19.81|19.99|19.79|20.01|19.81|19.95|19.75|45
1647716700000|2022-03-19 19:05:00|20|19.8|19.97|19.77|20|19.8|19.93|19.73|38
1647717000000|2022-03-19 19:10:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|38
1647717300000|2022-03-19 19:15:00|19.98|19.78|19.94|19.74|19.99|19.79|19.94|19.74|7
1647717600000|2022-03-19 19:20:00|19.93|19.73|19.95|19.75|19.96|19.76|19.92|19.72|11
1647717900000|2022-03-19 19:25:00|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|6
1647718200000|2022-03-19 19:30:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|10
1647718500000|2022-03-19 19:35:00|19.96|19.76|20|19.8|20.01|19.81|19.96|19.76|35
1647718800000|2022-03-19 19:40:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|29
1647719100000|2022-03-19 19:45:00|20.02|19.82|19.99|19.79|20.05|19.85|19.99|19.79|14
1647719400000|2022-03-19 19:50:00|20|19.8|20.01|19.81|20.01|19.81|19.98|19.78|24
1647719700000|2022-03-19 19:55:00|20.02|19.82|19.99|19.79|20.02|19.82|19.97|19.77|10
1647720000000|2022-03-19 20:00:00|20|19.8|19.91|19.71|20.01|19.81|19.88|19.68|40
1647720300000|2022-03-19 20:05:00|19.9|19.7|19.92|19.72|19.94|19.74|19.88|19.68|43
1647720600000|2022-03-19 20:10:00|19.91|19.71|19.95|19.75|19.95|19.75|19.89|19.69|27
1647720900000|2022-03-19 20:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|45
1647721200000|2022-03-19 20:20:00|19.97|19.77|19.97|19.77|19.97|19.77|19.95|19.75|19
1647721500000|2022-03-19 20:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1647721800000|2022-03-19 20:30:00|19.95|19.75|19.96|19.76|19.98|19.78|19.92|19.72|60
1647722100000|2022-03-19 20:35:00|19.97|19.77|19.98|19.78|20|19.8|19.96|19.76|32
1647722400000|2022-03-19 20:40:00|19.99|19.79|19.98|19.78|20.03|19.83|19.97|19.77|34
1647722700000|2022-03-19 20:45:00|19.99|19.79|20.01|19.81|20.04|19.84|19.97|19.77|41
1647723000000|2022-03-19 20:50:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|21
1647723300000|2022-03-19 20:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|16
1647723600000|2022-03-19 21:00:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|18
1647723900000|2022-03-19 21:05:00|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1647724200000|2022-03-19 21:10:00|19.98|19.78|19.97|19.77|19.99|19.79|19.96|19.76|18
1647724500000|2022-03-19 21:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724800000|2022-03-19 21:20:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|24
1647725100000|2022-03-19 21:25:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1647725400000|2022-03-19 21:30:00|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|7
1647725700000|2022-03-19 21:35:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|31
1647726000000|2022-03-19 21:40:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647726300000|2022-03-19 21:45:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726600000|2022-03-19 21:50:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647726900000|2022-03-19 21:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.89|19.69|51
1647727200000|2022-03-19 22:00:00|19.97|19.77|19.99|19.79|20|19.8|19.97|19.77|15
1647727500000|2022-03-19 22:05:00|20|19.8|19.9|19.7|20.01|19.81|19.9|19.7|33
1647727800000|2022-03-19 22:10:00|19.89|19.69|19.84|19.64|19.89|19.69|19.8|19.6|86
1647728100000|2022-03-19 22:15:00|19.85|19.65|19.72|19.52|19.85|19.65|19.68|19.48|105
1647728400000|2022-03-19 22:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.63|19.43|55
1647728700000|2022-03-19 22:25:00|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|31
1647729000000|2022-03-19 22:30:00|19.7|19.5|19.69|19.49|19.72|19.52|19.67|19.47|40
1647729300000|2022-03-19 22:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.68|19.48|24
1647729600000|2022-03-19 22:40:00|19.74|19.54|19.73|19.53|19.74|19.54|19.66|19.46|36
1647729900000|2022-03-19 22:45:00|19.72|19.52|19.74|19.54|19.74|19.54|19.67|19.47|53
1647730200000|2022-03-19 22:50:00|19.75|19.55|19.77|19.57|19.78|19.58|19.74|19.54|21
1647730500000|2022-03-19 22:55:00|19.78|19.58|19.75|19.55|19.8|19.6|19.74|19.54|34
1647730800000|2022-03-19 23:00:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|33
1647731100000|2022-03-19 23:05:00|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|62
1647731400000|2022-03-19 23:10:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|32
1647731700000|2022-03-19 23:15:00|19.83|19.63|19.88|19.68|19.88|19.68|19.83|19.63|46
1647732000000|2022-03-19 23:20:00|19.89|19.69|19.94|19.74|19.94|19.74|19.88|19.68|24
1647732300000|2022-03-19 23:25:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|23
1647732600000|2022-03-19 23:30:00|19.96|19.76|19.97|19.77|19.99|19.79|19.96|19.76|18
1647732900000|2022-03-19 23:35:00|19.98|19.78|20.02|19.82|20.03|19.83|19.93|19.73|67
1647733200000|2022-03-19 23:40:00|20.01|19.81|20.03|19.83|20.05|19.85|20|19.8|37
1647733500000|2022-03-19 23:45:00|20.04|19.84|20.05|19.85|20.07|19.87|20.03|19.83|16
1647733800000|2022-03-19 23:50:00|20.06|19.86|20.1|19.9|20.1|19.9|20.06|19.86|29
1647734100000|2022-03-19 23:55:00|20.11|19.91|20.15|19.95|20.17|19.97|20.11|19.91|55
1647734400000|2022-03-20 00:00:00|20.14|19.94|20.1|19.9|20.26|20.06|20.08|19.88|90
1647734700000|2022-03-20 00:05:00|20.11|19.91|20.1|19.9|20.18|19.98|20.09|19.89|54
1647735000000|2022-03-20 00:10:00|20.09|19.89|20.17|19.97|20.2|20|20.07|19.87|47
1647735300000|2022-03-20 00:15:00|20.16|19.96|20.17|19.97|20.18|19.98|20.14|19.94|26
1647735600000|2022-03-20 00:20:00|20.16|19.96|20.12|19.92|20.17|19.97|20.11|19.91|23
1647735900000|2022-03-20 00:25:00|20.11|19.91|20.08|19.88|20.11|19.91|20.04|19.84|50
1647736200000|2022-03-20 00:30:00|20.07|19.87|19.94|19.74|20.07|19.87|19.94|19.74|58
1647736500000|2022-03-20 00:35:00|19.93|19.73|19.99|19.79|20.02|19.82|19.93|19.73|35
1647736800000|2022-03-20 00:40:00|20|19.8|20.02|19.82|20.06|19.86|20|19.8|33
1647737100000|2022-03-20 00:45:00|20.03|19.83|20.04|19.84|20.05|19.85|19.99|19.79|38
1647737400000|2022-03-20 00:50:00|20.05|19.85|20.05|19.85|20.05|19.85|20.02|19.82|47
1647737700000|2022-03-20 00:55:00|20.06|19.86|20.07|19.87|20.07|19.87|20.03|19.83|44
1647738000000|2022-03-20 01:00:00|20.06|19.86|20.02|19.82|20.08|19.88|20.02|19.82|35
1647738300000|2022-03-20 01:05:00|20.03|19.83|20|19.8|20.03|19.83|20|19.8|56
1647738600000|2022-03-20 01:10:00|19.99|19.79|19.95|19.75|20|19.8|19.93|19.73|59
1647738900000|2022-03-20 01:15:00|19.96|19.76|19.86|19.66|19.97|19.77|19.85|19.65|98
1647739200000|2022-03-20 01:20:00|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|40
1647739500000|2022-03-20 01:25:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|27
1647739800000|2022-03-20 01:30:00|19.89|19.69|19.88|19.68|19.9|19.7|19.85|19.65|40
1647740100000|2022-03-20 01:35:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|35
1647740400000|2022-03-20 01:40:00|19.86|19.66|19.93|19.73|19.93|19.73|19.84|19.64|48
1647740700000|2022-03-20 01:45:00|19.94|19.74|20.02|19.82|20.02|19.82|19.93|19.73|37
1647741000000|2022-03-20 01:50:00|20.01|19.81|20.07|19.87|20.07|19.87|20.01|19.81|11
1647741300000|2022-03-20 01:55:00|20.08|19.88|20.13|19.93|20.13|19.93|20.07|19.87|14
1647741600000|2022-03-20 02:00:00|20.12|19.92|20.05|19.85|20.12|19.92|20.04|19.84|32
1647741900000|2022-03-20 02:05:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|32
1647742200000|2022-03-20 02:10:00|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1647742500000|2022-03-20 02:15:00|20.12|19.92|20.11|19.91|20.14|19.94|20.1|19.9|74
1647742800000|2022-03-20 02:20:00|20.1|19.9|20.07|19.87|20.1|19.9|20.07|19.87|4
1647743100000|2022-03-20 02:25:00|20.06|19.86|20.03|19.83|20.07|19.87|20.02|19.82|28
1647743400000|2022-03-20 02:30:00|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|16
1647743700000|2022-03-20 02:35:00|20|19.8|19.89|19.69|20|19.8|19.88|19.68|54
1647744000000|2022-03-20 02:40:00|19.88|19.68|19.99|19.79|19.99|19.79|19.88|19.68|28
1647744300000|2022-03-20 02:45:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|15
1647744600000|2022-03-20 02:50:00|19.99|19.79|20|19.8|20.02|19.82|19.97|19.77|14
1647744900000|2022-03-20 02:55:00|19.99|19.79|20.05|19.85|20.06|19.86|19.99|19.79|25
1647745200000|2022-03-20 03:00:00|20.04|19.84|20.1|19.9|20.1|19.9|20.04|19.84|25
1647745500000|2022-03-20 03:05:00|20.11|19.91|20.13|19.93|20.13|19.93|20.09|19.89|11
1647745800000|2022-03-20 03:10:00|20.12|19.92|20.07|19.87|20.12|19.92|20.05|19.85|24
1647746100000|2022-03-20 03:15:00|20.06|19.86|20.11|19.91|20.13|19.93|20.06|19.86|22
1647746400000|2022-03-20 03:20:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|14
1647746700000|2022-03-20 03:25:00|20.12|19.92|20.15|19.95|20.15|19.95|20.1|19.9|20
1647747000000|2022-03-20 03:30:00|20.14|19.94|20.2|20|20.21|20.01|20.14|19.94|33
1647747300000|2022-03-20 03:35:00|20.19|19.99|20.22|20.02|20.23|20.03|20.19|19.99|20
1647747600000|2022-03-20 03:40:00|20.21|20.01|20.25|20.05|20.25|20.05|20.21|20.01|17
1647747900000|2022-03-20 03:45:00|20.24|20.04|20.21|20.01|20.25|20.05|20.18|19.98|28
1647748200000|2022-03-20 03:50:00|20.22|20.02|20.18|19.98|20.22|20.02|20.17|19.97|23
1647748500000|2022-03-20 03:55:00|20.17|19.97|20.14|19.94|20.18|19.98|20.12|19.92|34
1647748800000|2022-03-20 04:00:00|20.15|19.95|20.12|19.92|20.15|19.95|20.11|19.91|14
1647749100000|2022-03-20 04:05:00|20.13|19.93|20.17|19.97|20.17|19.97|20.12|19.92|27
1647749400000|2022-03-20 04:10:00|20.16|19.96|20.18|19.98|20.2|20|20.12|19.92|29
1647749700000|2022-03-20 04:15:00|20.17|19.97|20.15|19.95|20.17|19.97|20.13|19.93|19
1647750000000|2022-03-20 04:20:00|20.16|19.96|20.13|19.93|20.16|19.96|20.11|19.91|16
1647750300000|2022-03-20 04:25:00|20.14|19.94|20.11|19.91|20.14|19.94|20.11|19.91|20
1647750600000|2022-03-20 04:30:00|20.1|19.9|20.12|19.92|20.12|19.92|20.08|19.88|29
1647750900000|2022-03-20 04:35:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|12
1647751200000|2022-03-20 04:40:00|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|13
1647751500000|2022-03-20 04:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.09|19.89|12
1647751800000|2022-03-20 04:50:00|20.08|19.88|20.12|19.92|20.13|19.93|20.07|19.87|21
1647752100000|2022-03-20 04:55:00|20.11|19.91|20.15|19.95|20.15|19.95|20.1|19.9|17
1647752400000|2022-03-20 05:00:00|20.16|19.96|20.15|19.95|20.16|19.96|20.12|19.92|24
1647752700000|2022-03-20 05:05:00|20.16|19.96|20.25|20.05|20.25|20.05|20.16|19.96|22
1647753000000|2022-03-20 05:10:00|20.26|20.06|20.25|20.05|20.29|20.09|20.22|20.02|60
1647753300000|2022-03-20 05:15:00|20.26|20.06|20.21|20.01|20.31|20.11|20.2|20|68
1647753600000|2022-03-20 05:20:00|20.2|20|20.22|20.02|20.22|20.02|20.18|19.98|39
1647753900000|2022-03-20 05:25:00|20.21|20.01|20.15|19.95|20.21|20.01|20.13|19.93|45
1647754200000|2022-03-20 05:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.09|19.89|35
1647754500000|2022-03-20 05:35:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|13
1647754800000|2022-03-20 05:40:00|20.16|19.96|20.13|19.93|20.16|19.96|20.13|19.93|10
1647755100000|2022-03-20 05:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647755400000|2022-03-20 05:50:00|20.1|19.9|20.16|19.96|20.16|19.96|20.1|19.9|19
1647755700000|2022-03-20 05:55:00|20.17|19.97|20.19|19.99|20.2|20|20.17|19.97|11
1647756000000|2022-03-20 06:00:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|11
1647756300000|2022-03-20 06:05:00|20.23|20.03|20.22|20.02|20.24|20.04|20.21|20.01|28
1647756600000|2022-03-20 06:10:00|20.23|20.03|20.23|20.03|20.24|20.04|20.19|19.99|23
1647756900000|2022-03-20 06:15:00|20.24|20.04|20.24|20.04|20.25|20.05|20.22|20.02|35
1647757200000|2022-03-20 06:20:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|8
1647757500000|2022-03-20 06:25:00|20.23|20.03|20.21|20.01|20.24|20.04|20.2|20|23
1647757800000|2022-03-20 06:30:00|20.2|20|20.17|19.97|20.2|20|20.16|19.96|54
1647758100000|2022-03-20 06:35:00|20.16|19.96|20.13|19.93|20.16|19.96|20.12|19.92|24
1647758400000|2022-03-20 06:40:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1647758700000|2022-03-20 06:45:00|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|16
1647759000000|2022-03-20 06:50:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647759300000|2022-03-20 06:55:00|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|26
1647759600000|2022-03-20 07:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|8
1647759900000|2022-03-20 07:05:00|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|11
1647760200000|2022-03-20 07:10:00|20.11|19.91|20.08|19.88|20.14|19.94|20.06|19.86|30
1647760500000|2022-03-20 07:15:00|20.09|19.89|20.08|19.88|20.11|19.91|20.07|19.87|22
1647760800000|2022-03-20 07:20:00|20.07|19.87|20.07|19.87|20.09|19.89|20.07|19.87|19
1647761100000|2022-03-20 07:25:00|20.08|19.88|20.04|19.84|20.08|19.88|20.04|19.84|11
1647761400000|2022-03-20 07:30:00|20.05|19.85|20.04|19.84|20.07|19.87|20.04|19.84|14
1647761700000|2022-03-20 07:35:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|36
1647762000000|2022-03-20 07:40:00|20.01|19.81|19.98|19.78|20.01|19.81|19.96|19.76|18
1647762300000|2022-03-20 07:45:00|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|13
1647762600000|2022-03-20 07:50:00|19.96|19.76|19.98|19.78|19.99|19.79|19.96|19.76|27
1647762900000|2022-03-20 07:55:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|18
1647763200000|2022-03-20 08:00:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|17
1647763500000|2022-03-20 08:05:00|19.98|19.78|19.99|19.79|20|19.8|19.96|19.76|22
1647763800000|2022-03-20 08:10:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1647764100000|2022-03-20 08:15:00|19.98|19.78|20.02|19.82|20.03|19.83|19.97|19.77|27
1647764400000|2022-03-20 08:20:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647764700000|2022-03-20 08:25:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|8
1647765000000|2022-03-20 08:30:00|19.99|19.79|20.04|19.84|20.04|19.84|19.98|19.78|22
1647765300000|2022-03-20 08:35:00|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1647765600000|2022-03-20 08:40:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|48
1647765900000|2022-03-20 08:45:00|19.99|19.79|20|19.8|20.01|19.81|19.97|19.77|34
1647766200000|2022-03-20 08:50:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|47
1647766500000|2022-03-20 08:55:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|23
1647766800000|2022-03-20 09:00:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|12
1647767100000|2022-03-20 09:05:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|42
1647767400000|2022-03-20 09:10:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|38
1647767700000|2022-03-20 09:15:00|19.95|19.75|19.87|19.67|19.96|19.76|19.86|19.66|55
1647768000000|2022-03-20 09:20:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|35
1647768300000|2022-03-20 09:25:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|50
1647768600000|2022-03-20 09:30:00|19.75|19.55|19.77|19.57|19.78|19.58|19.68|19.48|109
1647768900000|2022-03-20 09:35:00|19.76|19.56|19.83|19.63|19.84|19.64|19.76|19.56|30
1647769200000|2022-03-20 09:40:00|19.84|19.64|19.82|19.62|19.84|19.64|19.81|19.61|67
1647769500000|2022-03-20 09:45:00|19.81|19.61|19.79|19.59|19.81|19.61|19.75|19.55|71
1647769800000|2022-03-20 09:50:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|23
1647770100000|2022-03-20 09:55:00|19.81|19.61|19.84|19.64|19.85|19.65|19.8|19.6|81
1647770400000|2022-03-20 10:00:00|19.83|19.63|19.77|19.57|19.84|19.64|19.75|19.55|45
1647770700000|2022-03-20 10:05:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|49
1647771000000|2022-03-20 10:10:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|34
1647703800000|2022-03-19 15:30:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|64
1647704100000|2022-03-19 15:35:00|19.76|19.56|19.75|19.55|19.79|19.59|19.72|19.52|66
1647704400000|2022-03-19 15:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|16
1647704700000|2022-03-19 15:45:00|19.8|19.6|19.8|19.6|19.82|19.62|19.78|19.58|25
1647705000000|2022-03-19 15:50:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|7
1647705300000|2022-03-19 15:55:00|19.8|19.6|19.78|19.58|19.8|19.6|19.78|19.58|11
1647705600000|2022-03-19 16:00:00|19.79|19.59|19.76|19.56|19.8|19.6|19.71|19.51|30
1647705900000|2022-03-19 16:05:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647706200000|2022-03-19 16:10:00|19.7|19.5|19.75|19.55|19.75|19.55|19.7|19.5|40
1647706500000|2022-03-19 16:15:00|19.76|19.56|19.77|19.57|19.77|19.57|19.75|19.55|26
1647706800000|2022-03-19 16:20:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|35
1647707100000|2022-03-19 16:25:00|19.85|19.65|19.85|19.65|19.88|19.68|19.85|19.65|41
1647707400000|2022-03-19 16:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.81|19.61|67
1647707700000|2022-03-19 16:35:00|19.85|19.65|19.85|19.65|19.89|19.69|19.84|19.64|53
1647708000000|2022-03-19 16:40:00|19.84|19.64|19.91|19.71|19.93|19.73|19.83|19.63|50
1647708300000|2022-03-19 16:45:00|19.92|19.72|19.93|19.73|19.93|19.73|19.89|19.69|42
1647708600000|2022-03-19 16:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|29
1647708900000|2022-03-19 16:55:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|35
1647709200000|2022-03-19 17:00:00|19.9|19.7|19.86|19.66|19.9|19.7|19.85|19.65|75
1647709500000|2022-03-19 17:05:00|19.85|19.65|19.83|19.63|19.86|19.66|19.83|19.63|39
1647709800000|2022-03-19 17:10:00|19.82|19.62|19.82|19.62|19.83|19.63|19.79|19.59|31
1647710100000|2022-03-19 17:15:00|19.83|19.63|19.82|19.62|19.84|19.64|19.81|19.61|48
1647710400000|2022-03-19 17:20:00|19.83|19.63|19.9|19.7|19.9|19.7|19.82|19.62|44
1647710700000|2022-03-19 17:25:00|19.89|19.69|19.85|19.65|19.89|19.69|19.85|19.65|19
1647711000000|2022-03-19 17:30:00|19.86|19.66|19.86|19.66|19.87|19.67|19.83|19.63|35
1647711300000|2022-03-19 17:35:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|52
1647711600000|2022-03-19 17:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|25
1647711900000|2022-03-19 17:45:00|19.88|19.68|19.87|19.67|19.91|19.71|19.87|19.67|30
1647712200000|2022-03-19 17:50:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|25
1647712500000|2022-03-19 17:55:00|19.91|19.71|19.9|19.7|19.92|19.72|19.9|19.7|22
1647712800000|2022-03-19 18:00:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|11
1647713100000|2022-03-19 18:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.87|19.67|33
1647713400000|2022-03-19 18:10:00|19.91|19.71|19.94|19.74|19.95|19.75|19.91|19.71|44
1647713700000|2022-03-19 18:15:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|21
1647714000000|2022-03-19 18:20:00|19.94|19.74|19.93|19.73|19.96|19.76|19.93|19.73|32
1647714300000|2022-03-19 18:25:00|19.92|19.72|19.91|19.71|19.95|19.75|19.91|19.71|24
1647714600000|2022-03-19 18:30:00|19.92|19.72|19.97|19.77|19.97|19.77|19.91|19.71|56
1647714900000|2022-03-19 18:35:00|19.98|19.78|19.98|19.78|19.98|19.78|19.96|19.76|21
1647715200000|2022-03-19 18:40:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|24
1647715500000|2022-03-19 18:45:00|20.01|19.81|20.04|19.84|20.07|19.87|20.01|19.81|46
1647715800000|2022-03-19 18:50:00|20.03|19.83|20.04|19.84|20.06|19.86|20.01|19.81|30
1647716100000|2022-03-19 18:55:00|20.03|19.83|20|19.8|20.04|19.84|19.98|19.78|46
1647716400000|2022-03-19 19:00:00|20.01|19.81|19.99|19.79|20.01|19.81|19.95|19.75|45
1647716700000|2022-03-19 19:05:00|20|19.8|19.97|19.77|20|19.8|19.93|19.73|38
1647717000000|2022-03-19 19:10:00|19.98|19.78|19.97|19.77|19.98|19.78|19.94|19.74|38
1647717300000|2022-03-19 19:15:00|19.98|19.78|19.94|19.74|19.99|19.79|19.94|19.74|7
1647717600000|2022-03-19 19:20:00|19.93|19.73|19.95|19.75|19.96|19.76|19.92|19.72|11
1647717900000|2022-03-19 19:25:00|19.96|19.76|19.95|19.75|19.97|19.77|19.95|19.75|6
1647718200000|2022-03-19 19:30:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|10
1647718500000|2022-03-19 19:35:00|19.96|19.76|20|19.8|20.01|19.81|19.96|19.76|35
1647718800000|2022-03-19 19:40:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|29
1647719100000|2022-03-19 19:45:00|20.02|19.82|19.99|19.79|20.05|19.85|19.99|19.79|14
1647719400000|2022-03-19 19:50:00|20|19.8|20.01|19.81|20.01|19.81|19.98|19.78|24
1647719700000|2022-03-19 19:55:00|20.02|19.82|19.99|19.79|20.02|19.82|19.97|19.77|10
1647720000000|2022-03-19 20:00:00|20|19.8|19.91|19.71|20.01|19.81|19.88|19.68|40
1647720300000|2022-03-19 20:05:00|19.9|19.7|19.92|19.72|19.94|19.74|19.88|19.68|43
1647720600000|2022-03-19 20:10:00|19.91|19.71|19.95|19.75|19.95|19.75|19.89|19.69|27
1647720900000|2022-03-19 20:15:00|19.94|19.74|19.96|19.76|19.96|19.76|19.94|19.74|45
1647721200000|2022-03-19 20:20:00|19.97|19.77|19.97|19.77|19.97|19.77|19.95|19.75|19
1647721500000|2022-03-19 20:25:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|9
1647721800000|2022-03-19 20:30:00|19.95|19.75|19.96|19.76|19.98|19.78|19.92|19.72|60
1647722100000|2022-03-19 20:35:00|19.97|19.77|19.98|19.78|20|19.8|19.96|19.76|32
1647722400000|2022-03-19 20:40:00|19.99|19.79|19.98|19.78|20.03|19.83|19.97|19.77|34
1647722700000|2022-03-19 20:45:00|19.99|19.79|20.01|19.81|20.04|19.84|19.97|19.77|41
1647723000000|2022-03-19 20:50:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|21
1647723300000|2022-03-19 20:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|16
1647723600000|2022-03-19 21:00:00|19.99|19.79|20|19.8|20.01|19.81|19.99|19.79|18
1647723900000|2022-03-19 21:05:00|20.01|19.81|19.99|19.79|20.01|19.81|19.99|19.79|3
1647724200000|2022-03-19 21:10:00|19.98|19.78|19.97|19.77|19.99|19.79|19.96|19.76|18
1647724500000|2022-03-19 21:15:00|19.96|19.76|19.96|19.76|19.97|19.77|19.96|19.76|3
1647724800000|2022-03-19 21:20:00|19.97|19.77|19.98|19.78|19.99|19.79|19.96|19.76|24
1647725100000|2022-03-19 21:25:00|19.99|19.79|20|19.8|20|19.8|19.99|19.79|10
1647725400000|2022-03-19 21:30:00|19.99|19.79|20.01|19.81|20.02|19.82|19.99|19.79|7
1647725700000|2022-03-19 21:35:00|20.02|19.82|20.02|19.82|20.02|19.82|20.01|19.81|31
1647726000000|2022-03-19 21:40:00|20.01|19.81|20.01|19.81|20.01|19.81|20|19.8|3
1647726300000|2022-03-19 21:45:00|20.02|19.82|20.02|19.82|20.02|19.82|20.02|19.82|1
1647726600000|2022-03-19 21:50:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|8
1647726900000|2022-03-19 21:55:00|20.01|19.81|19.98|19.78|20.02|19.82|19.89|19.69|51
1647727200000|2022-03-19 22:00:00|19.97|19.77|19.99|19.79|20|19.8|19.97|19.77|15
1647727500000|2022-03-19 22:05:00|20|19.8|19.9|19.7|20.01|19.81|19.9|19.7|33
1647727800000|2022-03-19 22:10:00|19.89|19.69|19.84|19.64|19.89|19.69|19.8|19.6|86
1647728100000|2022-03-19 22:15:00|19.85|19.65|19.72|19.52|19.85|19.65|19.68|19.48|105
1647728400000|2022-03-19 22:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.63|19.43|55
1647728700000|2022-03-19 22:25:00|19.69|19.49|19.71|19.51|19.71|19.51|19.68|19.48|31
1647729000000|2022-03-19 22:30:00|19.7|19.5|19.69|19.49|19.72|19.52|19.67|19.47|40
1647729300000|2022-03-19 22:35:00|19.68|19.48|19.73|19.53|19.73|19.53|19.68|19.48|24
1647729600000|2022-03-19 22:40:00|19.74|19.54|19.73|19.53|19.74|19.54|19.66|19.46|36
1647729900000|2022-03-19 22:45:00|19.72|19.52|19.74|19.54|19.74|19.54|19.67|19.47|53
1647730200000|2022-03-19 22:50:00|19.75|19.55|19.77|19.57|19.78|19.58|19.74|19.54|21
1647730500000|2022-03-19 22:55:00|19.78|19.58|19.75|19.55|19.8|19.6|19.74|19.54|34
1647730800000|2022-03-19 23:00:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|33
1647731100000|2022-03-19 23:05:00|19.75|19.55|19.78|19.58|19.79|19.59|19.75|19.55|62
1647731400000|2022-03-19 23:10:00|19.77|19.57|19.84|19.64|19.84|19.64|19.77|19.57|32
1647731700000|2022-03-19 23:15:00|19.83|19.63|19.88|19.68|19.88|19.68|19.83|19.63|46
1647732000000|2022-03-19 23:20:00|19.89|19.69|19.94|19.74|19.94|19.74|19.88|19.68|24
1647732300000|2022-03-19 23:25:00|19.95|19.75|19.97|19.77|19.97|19.77|19.94|19.74|23
1647732600000|2022-03-19 23:30:00|19.96|19.76|19.97|19.77|19.99|19.79|19.96|19.76|18
1647732900000|2022-03-19 23:35:00|19.98|19.78|20.02|19.82|20.03|19.83|19.93|19.73|67
1647733200000|2022-03-19 23:40:00|20.01|19.81|20.03|19.83|20.05|19.85|20|19.8|37
1647733500000|2022-03-19 23:45:00|20.04|19.84|20.05|19.85|20.07|19.87|20.03|19.83|16
1647733800000|2022-03-19 23:50:00|20.06|19.86|20.1|19.9|20.1|19.9|20.06|19.86|29
1647734100000|2022-03-19 23:55:00|20.11|19.91|20.15|19.95|20.17|19.97|20.11|19.91|55
1647734400000|2022-03-20 00:00:00|20.14|19.94|20.1|19.9|20.26|20.06|20.08|19.88|90
1647734700000|2022-03-20 00:05:00|20.11|19.91|20.1|19.9|20.18|19.98|20.09|19.89|54
1647735000000|2022-03-20 00:10:00|20.09|19.89|20.17|19.97|20.2|20|20.07|19.87|47
1647735300000|2022-03-20 00:15:00|20.16|19.96|20.17|19.97|20.18|19.98|20.14|19.94|26
1647735600000|2022-03-20 00:20:00|20.16|19.96|20.12|19.92|20.17|19.97|20.11|19.91|23
1647735900000|2022-03-20 00:25:00|20.11|19.91|20.08|19.88|20.11|19.91|20.04|19.84|50
1647736200000|2022-03-20 00:30:00|20.07|19.87|19.94|19.74|20.07|19.87|19.94|19.74|58
1647736500000|2022-03-20 00:35:00|19.93|19.73|19.99|19.79|20.02|19.82|19.93|19.73|35
1647736800000|2022-03-20 00:40:00|20|19.8|20.02|19.82|20.06|19.86|20|19.8|33
1647737100000|2022-03-20 00:45:00|20.03|19.83|20.04|19.84|20.05|19.85|19.99|19.79|38
1647737400000|2022-03-20 00:50:00|20.05|19.85|20.05|19.85|20.05|19.85|20.02|19.82|47
1647737700000|2022-03-20 00:55:00|20.06|19.86|20.07|19.87|20.07|19.87|20.03|19.83|44
1647738000000|2022-03-20 01:00:00|20.06|19.86|20.02|19.82|20.08|19.88|20.02|19.82|35
1647738300000|2022-03-20 01:05:00|20.03|19.83|20|19.8|20.03|19.83|20|19.8|56
1647738600000|2022-03-20 01:10:00|19.99|19.79|19.95|19.75|20|19.8|19.93|19.73|59
1647738900000|2022-03-20 01:15:00|19.96|19.76|19.86|19.66|19.97|19.77|19.85|19.65|98
1647739200000|2022-03-20 01:20:00|19.87|19.67|19.85|19.65|19.88|19.68|19.85|19.65|40
1647739500000|2022-03-20 01:25:00|19.86|19.66|19.9|19.7|19.92|19.72|19.85|19.65|27
1647739800000|2022-03-20 01:30:00|19.89|19.69|19.88|19.68|19.9|19.7|19.85|19.65|40
1647740100000|2022-03-20 01:35:00|19.87|19.67|19.87|19.67|19.91|19.71|19.86|19.66|35
1647740400000|2022-03-20 01:40:00|19.86|19.66|19.93|19.73|19.93|19.73|19.84|19.64|48
1647740700000|2022-03-20 01:45:00|19.94|19.74|20.02|19.82|20.02|19.82|19.93|19.73|37
1647741000000|2022-03-20 01:50:00|20.01|19.81|20.07|19.87|20.07|19.87|20.01|19.81|11
1647741300000|2022-03-20 01:55:00|20.08|19.88|20.13|19.93|20.13|19.93|20.07|19.87|14
1647741600000|2022-03-20 02:00:00|20.12|19.92|20.05|19.85|20.12|19.92|20.04|19.84|32
1647741900000|2022-03-20 02:05:00|20.04|19.84|20.09|19.89|20.1|19.9|20.04|19.84|32
1647742200000|2022-03-20 02:10:00|20.1|19.9|20.13|19.93|20.13|19.93|20.1|19.9|6
1647742500000|2022-03-20 02:15:00|20.12|19.92|20.11|19.91|20.14|19.94|20.1|19.9|74
1647742800000|2022-03-20 02:20:00|20.1|19.9|20.07|19.87|20.1|19.9|20.07|19.87|4
1647743100000|2022-03-20 02:25:00|20.06|19.86|20.03|19.83|20.07|19.87|20.02|19.82|28
1647743400000|2022-03-20 02:30:00|20.04|19.84|20.01|19.81|20.04|19.84|20.01|19.81|16
1647743700000|2022-03-20 02:35:00|20|19.8|19.89|19.69|20|19.8|19.88|19.68|54
1647744000000|2022-03-20 02:40:00|19.88|19.68|19.99|19.79|19.99|19.79|19.88|19.68|28
1647744300000|2022-03-20 02:45:00|20|19.8|20|19.8|20.02|19.82|19.99|19.79|15
1647744600000|2022-03-20 02:50:00|19.99|19.79|20|19.8|20.02|19.82|19.97|19.77|14
1647744900000|2022-03-20 02:55:00|19.99|19.79|20.05|19.85|20.06|19.86|19.99|19.79|25
1647745200000|2022-03-20 03:00:00|20.04|19.84|20.1|19.9|20.1|19.9|20.04|19.84|25
1647745500000|2022-03-20 03:05:00|20.11|19.91|20.13|19.93|20.13|19.93|20.09|19.89|11
1647745800000|2022-03-20 03:10:00|20.12|19.92|20.07|19.87|20.12|19.92|20.05|19.85|24
1647746100000|2022-03-20 03:15:00|20.06|19.86|20.11|19.91|20.13|19.93|20.06|19.86|22
1647746400000|2022-03-20 03:20:00|20.12|19.92|20.13|19.93|20.15|19.95|20.11|19.91|14
1647746700000|2022-03-20 03:25:00|20.12|19.92|20.15|19.95|20.15|19.95|20.1|19.9|20
1647747000000|2022-03-20 03:30:00|20.14|19.94|20.2|20|20.21|20.01|20.14|19.94|33
1647747300000|2022-03-20 03:35:00|20.19|19.99|20.22|20.02|20.23|20.03|20.19|19.99|20
1647747600000|2022-03-20 03:40:00|20.21|20.01|20.25|20.05|20.25|20.05|20.21|20.01|17
1647747900000|2022-03-20 03:45:00|20.24|20.04|20.21|20.01|20.25|20.05|20.18|19.98|28
1647748200000|2022-03-20 03:50:00|20.22|20.02|20.18|19.98|20.22|20.02|20.17|19.97|23
1647748500000|2022-03-20 03:55:00|20.17|19.97|20.14|19.94|20.18|19.98|20.12|19.92|34
1647748800000|2022-03-20 04:00:00|20.15|19.95|20.12|19.92|20.15|19.95|20.11|19.91|14
1647749100000|2022-03-20 04:05:00|20.13|19.93|20.17|19.97|20.17|19.97|20.12|19.92|27
1647749400000|2022-03-20 04:10:00|20.16|19.96|20.18|19.98|20.2|20|20.12|19.92|29
1647749700000|2022-03-20 04:15:00|20.17|19.97|20.15|19.95|20.17|19.97|20.13|19.93|19
1647750000000|2022-03-20 04:20:00|20.16|19.96|20.13|19.93|20.16|19.96|20.11|19.91|16
1647750300000|2022-03-20 04:25:00|20.14|19.94|20.11|19.91|20.14|19.94|20.11|19.91|20
1647750600000|2022-03-20 04:30:00|20.1|19.9|20.12|19.92|20.12|19.92|20.08|19.88|29
1647750900000|2022-03-20 04:35:00|20.11|19.91|20.12|19.92|20.12|19.92|20.11|19.91|12
1647751200000|2022-03-20 04:40:00|20.13|19.93|20.13|19.93|20.13|19.93|20.11|19.91|13
1647751500000|2022-03-20 04:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.09|19.89|12
1647751800000|2022-03-20 04:50:00|20.08|19.88|20.12|19.92|20.13|19.93|20.07|19.87|21
1647752100000|2022-03-20 04:55:00|20.11|19.91|20.15|19.95|20.15|19.95|20.1|19.9|17
1647752400000|2022-03-20 05:00:00|20.16|19.96|20.15|19.95|20.16|19.96|20.12|19.92|24
1647752700000|2022-03-20 05:05:00|20.16|19.96|20.25|20.05|20.25|20.05|20.16|19.96|22
1647753000000|2022-03-20 05:10:00|20.26|20.06|20.25|20.05|20.29|20.09|20.22|20.02|60
1647753300000|2022-03-20 05:15:00|20.26|20.06|20.21|20.01|20.31|20.11|20.2|20|68
1647753600000|2022-03-20 05:20:00|20.2|20|20.22|20.02|20.22|20.02|20.18|19.98|39
1647753900000|2022-03-20 05:25:00|20.21|20.01|20.15|19.95|20.21|20.01|20.13|19.93|45
1647754200000|2022-03-20 05:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.09|19.89|35
1647754500000|2022-03-20 05:35:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|13
1647754800000|2022-03-20 05:40:00|20.16|19.96|20.13|19.93|20.16|19.96|20.13|19.93|10
1647755100000|2022-03-20 05:45:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647755400000|2022-03-20 05:50:00|20.1|19.9|20.16|19.96|20.16|19.96|20.1|19.9|19
1647755700000|2022-03-20 05:55:00|20.17|19.97|20.19|19.99|20.2|20|20.17|19.97|11
1647756000000|2022-03-20 06:00:00|20.2|20|20.22|20.02|20.22|20.02|20.19|19.99|11
1647756300000|2022-03-20 06:05:00|20.23|20.03|20.22|20.02|20.24|20.04|20.21|20.01|28
1647756600000|2022-03-20 06:10:00|20.23|20.03|20.23|20.03|20.24|20.04|20.19|19.99|23
1647756900000|2022-03-20 06:15:00|20.24|20.04|20.24|20.04|20.25|20.05|20.22|20.02|35
1647757200000|2022-03-20 06:20:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|8
1647757500000|2022-03-20 06:25:00|20.23|20.03|20.21|20.01|20.24|20.04|20.2|20|23
1647757800000|2022-03-20 06:30:00|20.2|20|20.17|19.97|20.2|20|20.16|19.96|54
1647758100000|2022-03-20 06:35:00|20.16|19.96|20.13|19.93|20.16|19.96|20.12|19.92|24
1647758400000|2022-03-20 06:40:00|20.14|19.94|20.13|19.93|20.14|19.94|20.13|19.93|6
1647758700000|2022-03-20 06:45:00|20.12|19.92|20.13|19.93|20.13|19.93|20.11|19.91|16
1647759000000|2022-03-20 06:50:00|20.12|19.92|20.09|19.89|20.12|19.92|20.08|19.88|18
1647759300000|2022-03-20 06:55:00|20.08|19.88|20.07|19.87|20.08|19.88|20.06|19.86|26
1647759600000|2022-03-20 07:00:00|20.06|19.86|20.07|19.87|20.07|19.87|20.05|19.85|8
1647759900000|2022-03-20 07:05:00|20.08|19.88|20.1|19.9|20.1|19.9|20.08|19.88|11
1647760200000|2022-03-20 07:10:00|20.11|19.91|20.08|19.88|20.14|19.94|20.06|19.86|30
1647760500000|2022-03-20 07:15:00|20.09|19.89|20.08|19.88|20.11|19.91|20.07|19.87|22
1647760800000|2022-03-20 07:20:00|20.07|19.87|20.07|19.87|20.09|19.89|20.07|19.87|19
1647761100000|2022-03-20 07:25:00|20.08|19.88|20.04|19.84|20.08|19.88|20.04|19.84|11
1647761400000|2022-03-20 07:30:00|20.05|19.85|20.04|19.84|20.07|19.87|20.04|19.84|14
1647761700000|2022-03-20 07:35:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|36
1647762000000|2022-03-20 07:40:00|20.01|19.81|19.98|19.78|20.01|19.81|19.96|19.76|18
1647762300000|2022-03-20 07:45:00|19.97|19.77|19.97|19.77|19.98|19.78|19.96|19.76|13
1647762600000|2022-03-20 07:50:00|19.96|19.76|19.98|19.78|19.99|19.79|19.96|19.76|27
1647762900000|2022-03-20 07:55:00|19.97|19.77|20|19.8|20|19.8|19.96|19.76|18
1647763200000|2022-03-20 08:00:00|19.99|19.79|19.99|19.79|20|19.8|19.98|19.78|17
1647763500000|2022-03-20 08:05:00|19.98|19.78|19.99|19.79|20|19.8|19.96|19.76|22
1647763800000|2022-03-20 08:10:00|20|19.8|19.99|19.79|20|19.8|19.99|19.79|8
1647764100000|2022-03-20 08:15:00|19.98|19.78|20.02|19.82|20.03|19.83|19.97|19.77|27
1647764400000|2022-03-20 08:20:00|20.01|19.81|20.02|19.82|20.02|19.82|20.01|19.81|4
1647764700000|2022-03-20 08:25:00|20.01|19.81|19.98|19.78|20.02|19.82|19.98|19.78|8
1647765000000|2022-03-20 08:30:00|19.99|19.79|20.04|19.84|20.04|19.84|19.98|19.78|22
1647765300000|2022-03-20 08:35:00|20.03|19.83|20.02|19.82|20.04|19.84|20.02|19.82|10
1647765600000|2022-03-20 08:40:00|20.03|19.83|20|19.8|20.03|19.83|19.98|19.78|48
1647765900000|2022-03-20 08:45:00|19.99|19.79|20|19.8|20.01|19.81|19.97|19.77|34
1647766200000|2022-03-20 08:50:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|47
1647766500000|2022-03-20 08:55:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|23
1647766800000|2022-03-20 09:00:00|19.95|19.75|19.96|19.76|19.97|19.77|19.95|19.75|12
1647767100000|2022-03-20 09:05:00|19.95|19.75|19.98|19.78|19.98|19.78|19.95|19.75|42
1647767400000|2022-03-20 09:10:00|19.97|19.77|19.96|19.76|19.98|19.78|19.95|19.75|38
1647767700000|2022-03-20 09:15:00|19.95|19.75|19.87|19.67|19.96|19.76|19.86|19.66|55
1647768000000|2022-03-20 09:20:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|35
1647768300000|2022-03-20 09:25:00|19.83|19.63|19.76|19.56|19.84|19.64|19.76|19.56|50
1647768600000|2022-03-20 09:30:00|19.75|19.55|19.77|19.57|19.78|19.58|19.68|19.48|109
1647768900000|2022-03-20 09:35:00|19.76|19.56|19.83|19.63|19.84|19.64|19.76|19.56|30
1647769200000|2022-03-20 09:40:00|19.84|19.64|19.82|19.62|19.84|19.64|19.81|19.61|67
1647769500000|2022-03-20 09:45:00|19.81|19.61|19.79|19.59|19.81|19.61|19.75|19.55|71
1647769800000|2022-03-20 09:50:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|23
1647770100000|2022-03-20 09:55:00|19.81|19.61|19.84|19.64|19.85|19.65|19.8|19.6|81
1647770400000|2022-03-20 10:00:00|19.83|19.63|19.77|19.57|19.84|19.64|19.75|19.55|45
1647770700000|2022-03-20 10:05:00|19.78|19.58|19.7|19.5|19.78|19.58|19.7|19.5|49
1647771000000|2022-03-20 10:10:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|34
1647771300000|2022-03-20 10:15:00|19.68|19.48|19.71|19.51|19.72|19.52|19.68|19.48|40
1647771600000|2022-03-20 10:20:00|19.72|19.52|19.7|19.5|19.72|19.52|19.7|19.5|25
1647771900000|2022-03-20 10:25:00|19.71|19.51|19.74|19.54|19.74|19.54|19.7|19.5|10
1647772200000|2022-03-20 10:30:00|19.75|19.55|19.78|19.58|19.78|19.58|19.75|19.55|10
1647772500000|2022-03-20 10:35:00|19.79|19.59|19.82|19.62|19.82|19.62|19.78|19.58|10
1647772800000|2022-03-20 10:40:00|19.83|19.63|19.8|19.6|19.84|19.64|19.79|19.59|46
1647773100000|2022-03-20 10:45:00|19.79|19.59|19.82|19.62|19.83|19.63|19.78|19.58|18
1647773400000|2022-03-20 10:50:00|19.83|19.63|19.81|19.61|19.84|19.64|19.8|19.6|17
1647773700000|2022-03-20 10:55:00|19.82|19.62|19.83|19.63|19.83|19.63|19.81|19.61|12
1647774000000|2022-03-20 11:00:00|19.82|19.62|19.87|19.67|19.88|19.68|19.8|19.6|28
1647774300000|2022-03-20 11:05:00|19.86|19.66|19.88|19.68|19.92|19.72|19.85|19.65|25
1647774600000|2022-03-20 11:10:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|20
1647774900000|2022-03-20 11:15:00|19.87|19.67|19.86|19.66|19.88|19.68|19.82|19.62|46
1647775200000|2022-03-20 11:20:00|19.87|19.67|19.91|19.71|19.92|19.72|19.86|19.66|25
1647775500000|2022-03-20 11:25:00|19.92|19.72|19.92|19.72|19.95|19.75|19.91|19.71|21
1647775800000|2022-03-20 11:30:00|19.91|19.71|19.83|19.63|19.91|19.71|19.78|19.58|45
1647776100000|2022-03-20 11:35:00|19.82|19.62|19.8|19.6|19.85|19.65|19.8|19.6|27
1647776400000|2022-03-20 11:40:00|19.79|19.59|19.81|19.61|19.82|19.62|19.77|19.57|37
1647776700000|2022-03-20 11:45:00|19.82|19.62|19.75|19.55|19.83|19.63|19.73|19.53|34
1647777000000|2022-03-20 11:50:00|19.76|19.56|19.75|19.55|19.79|19.59|19.73|19.53|48
1647777300000|2022-03-20 11:55:00|19.74|19.54|19.69|19.49|19.74|19.54|19.68|19.48|81
1647777600000|2022-03-20 12:00:00|19.7|19.5|19.63|19.43|19.72|19.52|19.61|19.41|137
1647777900000|2022-03-20 12:05:00|19.62|19.42|19.51|19.31|19.62|19.42|19.49|19.29|76
1647778200000|2022-03-20 12:10:00|19.5|19.3|19.51|19.31|19.55|19.35|19.48|19.28|50
1647778500000|2022-03-20 12:15:00|19.52|19.32|19.58|19.38|19.59|19.39|19.51|19.31|87
1647778800000|2022-03-20 12:20:00|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|36
1647779100000|2022-03-20 12:25:00|19.61|19.41|19.6|19.4|19.64|19.44|19.59|19.39|46
1647779400000|2022-03-20 12:30:00|19.59|19.39|19.65|19.45|19.66|19.46|19.58|19.38|29
1647779700000|2022-03-20 12:35:00|19.66|19.46|19.65|19.45|19.68|19.48|19.62|19.42|30
1647780000000|2022-03-20 12:40:00|19.66|19.46|19.66|19.46|19.67|19.47|19.66|19.46|9
1647780300000|2022-03-20 12:45:00|19.65|19.45|19.65|19.45|19.66|19.46|19.63|19.43|33
1647780600000|2022-03-20 12:50:00|19.64|19.44|19.67|19.47|19.68|19.48|19.64|19.44|18
1647780900000|2022-03-20 12:55:00|19.66|19.46|19.65|19.45|19.67|19.47|19.65|19.45|14
1647781200000|2022-03-20 13:00:00|19.66|19.46|19.64|19.44|19.68|19.48|19.64|19.44|13
1647781500000|2022-03-20 13:05:00|19.63|19.43|19.63|19.43|19.64|19.44|19.58|19.38|49
1647781800000|2022-03-20 13:10:00|19.64|19.44|19.62|19.42|19.64|19.44|19.57|19.37|37
1647782100000|2022-03-20 13:15:00|19.61|19.41|19.58|19.38|19.62|19.42|19.58|19.38|26
1647782400000|2022-03-20 13:20:00|19.59|19.39|19.58|19.38|19.6|19.4|19.58|19.38|24
1647782700000|2022-03-20 13:25:00|19.57|19.37|19.53|19.33|19.58|19.38|19.53|19.33|53
1647783000000|2022-03-20 13:30:00|19.52|19.32|19.55|19.35|19.57|19.37|19.52|19.32|50
1647783300000|2022-03-20 13:35:00|19.56|19.36|19.54|19.34|19.56|19.36|19.53|19.33|11
1647783600000|2022-03-20 13:40:00|19.55|19.35|19.58|19.38|19.59|19.39|19.55|19.35|24
1647783900000|2022-03-20 13:45:00|19.59|19.39|19.6|19.4|19.61|19.41|19.59|19.39|36
1647784200000|2022-03-20 13:50:00|19.59|19.39|19.57|19.37|19.6|19.4|19.55|19.35|43
1647784500000|2022-03-20 13:55:00|19.56|19.36|19.53|19.33|19.57|19.37|19.51|19.31|32
1647784800000|2022-03-20 14:00:00|19.54|19.34|19.57|19.37|19.61|19.41|19.5|19.3|108
1647785100000|2022-03-20 14:05:00|19.56|19.36|19.59|19.39|19.6|19.4|19.54|19.34|52
1647785400000|2022-03-20 14:10:00|19.58|19.38|19.61|19.41|19.61|19.41|19.57|19.37|28
1647785700000|2022-03-20 14:15:00|19.6|19.4|19.63|19.43|19.63|19.43|19.6|19.4|38
1647786000000|2022-03-20 14:20:00|19.62|19.42|19.6|19.4|19.63|19.43|19.6|19.4|19
1647786300000|2022-03-20 14:25:00|19.61|19.41|19.56|19.36|19.61|19.41|19.55|19.35|46
1647786600000|2022-03-20 14:30:00|19.57|19.37|19.56|19.36|19.6|19.4|19.56|19.36|60
1647786900000|2022-03-20 14:35:00|19.57|19.37|19.58|19.38|19.59|19.39|19.56|19.36|30
1647787200000|2022-03-20 14:40:00|19.57|19.37|19.52|19.32|19.58|19.38|19.51|19.31|58
1647787500000|2022-03-20 14:45:00|19.53|19.33|19.51|19.31|19.55|19.35|19.5|19.3|101
1647787800000|2022-03-20 14:50:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|22
1647788100000|2022-03-20 14:55:00|19.5|19.3|19.5|19.3|19.51|19.31|19.47|19.27|29
1647788400000|2022-03-20 15:00:00|19.49|19.29|19.48|19.28|19.51|19.31|19.47|19.27|28
1647788700000|2022-03-20 15:05:00|19.49|19.29|19.52|19.32|19.52|19.32|19.48|19.28|18
1647789000000|2022-03-20 15:10:00|19.51|19.31|19.55|19.35|19.55|19.35|19.51|19.31|33
1647789300000|2022-03-20 15:15:00|19.56|19.36|19.55|19.35|19.57|19.37|19.54|19.34|28
1647789600000|2022-03-20 15:20:00|19.54|19.34|19.51|19.31|19.55|19.35|19.51|19.31|32
1647789900000|2022-03-20 15:25:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|48
1647790200000|2022-03-20 15:30:00|19.46|19.26|19.45|19.25|19.48|19.28|19.44|19.24|66
1647790500000|2022-03-20 15:35:00|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|42
1647790800000|2022-03-20 15:40:00|19.46|19.26|19.45|19.25|19.47|19.27|19.45|19.25|30
1647791100000|2022-03-20 15:45:00|19.46|19.26|19.41|19.21|19.47|19.27|19.4|19.2|18
1647791400000|2022-03-20 15:50:00|19.4|19.2|19.44|19.24|19.45|19.25|19.4|19.2|21
1647791700000|2022-03-20 15:55:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|13
1647792000000|2022-03-20 16:00:00|19.4|19.2|19.41|19.21|19.42|19.22|19.39|19.19|78
1647792300000|2022-03-20 16:05:00|19.4|19.2|19.49|19.29|19.49|19.29|19.39|19.19|78
1647792600000|2022-03-20 16:10:00|19.5|19.3|19.58|19.38|19.59|19.39|19.5|19.3|41
1647792900000|2022-03-20 16:15:00|19.59|19.39|19.62|19.42|19.71|19.51|19.58|19.38|74
1647793200000|2022-03-20 16:20:00|19.61|19.41|19.65|19.45|19.65|19.45|19.57|19.37|43
1647793500000|2022-03-20 16:25:00|19.64|19.44|19.67|19.47|19.67|19.47|19.63|19.43|20
1647793800000|2022-03-20 16:30:00|19.68|19.48|19.67|19.47|19.7|19.5|19.66|19.46|40
1647794100000|2022-03-20 16:35:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|23
1647794400000|2022-03-20 16:40:00|19.67|19.47|19.59|19.39|19.68|19.48|19.59|19.39|49
1647794700000|2022-03-20 16:45:00|19.6|19.4|19.59|19.39|19.6|19.4|19.56|19.36|24
1647795000000|2022-03-20 16:50:00|19.6|19.4|19.55|19.35|19.6|19.4|19.53|19.33|16
1647795300000|2022-03-20 16:55:00|19.54|19.34|19.53|19.33|19.55|19.35|19.51|19.31|48
1647795600000|2022-03-20 17:00:00|19.52|19.32|19.52|19.32|19.53|19.33|19.46|19.26|73
1647795900000|2022-03-20 17:05:00|19.53|19.33|19.54|19.34|19.55|19.35|19.51|19.31|28
1647796200000|2022-03-20 17:10:00|19.55|19.35|19.56|19.36|19.59|19.39|19.55|19.35|24
1647796500000|2022-03-20 17:15:00|19.57|19.37|19.57|19.37|19.58|19.38|19.56|19.36|27
1647796800000|2022-03-20 17:20:00|19.56|19.36|19.52|19.32|19.57|19.37|19.51|19.31|25
1647797100000|2022-03-20 17:25:00|19.51|19.31|19.49|19.29|19.53|19.33|19.47|19.27|43
1647797400000|2022-03-20 17:30:00|19.48|19.28|19.44|19.24|19.49|19.29|19.42|19.22|51
1647797700000|2022-03-20 17:35:00|19.45|19.25|19.41|19.21|19.47|19.27|19.41|19.21|61
1647798000000|2022-03-20 17:40:00|19.4|19.2|19.43|19.23|19.43|19.23|19.3|19.1|139
1647798300000|2022-03-20 17:45:00|19.42|19.22|19.4|19.2|19.43|19.23|19.4|19.2|69
1647798600000|2022-03-20 17:50:00|19.41|19.21|19.4|19.2|19.41|19.21|19.39|19.19|30
1647798900000|2022-03-20 17:55:00|19.39|19.19|19.44|19.24|19.44|19.24|19.39|19.19|32
1647799200000|2022-03-20 18:00:00|19.43|19.23|19.51|19.31|19.52|19.32|19.39|19.19|39
1647799500000|2022-03-20 18:05:00|19.5|19.3|19.54|19.34|19.54|19.34|19.49|19.29|29
1647799800000|2022-03-20 18:10:00|19.55|19.35|19.52|19.32|19.56|19.36|19.5|19.3|50
1647800100000|2022-03-20 18:15:00|19.51|19.31|19.49|19.29|19.51|19.31|19.46|19.26|39
1647800400000|2022-03-20 18:20:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|34
1647800700000|2022-03-20 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.51|19.31|25
1647801000000|2022-03-20 18:30:00|19.55|19.35|19.54|19.34|19.56|19.36|19.52|19.32|48
1647801300000|2022-03-20 18:35:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|23
1647801600000|2022-03-20 18:40:00|19.52|19.32|19.52|19.32|19.54|19.34|19.51|19.31|31
1647801900000|2022-03-20 18:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.47|19.27|49
1647802200000|2022-03-20 18:50:00|19.52|19.32|19.57|19.37|19.57|19.37|19.51|19.31|26
1647802500000|2022-03-20 18:55:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|39
1647802800000|2022-03-20 19:00:00|19.57|19.37|19.57|19.37|19.58|19.38|19.55|19.35|45
1647803100000|2022-03-20 19:05:00|19.58|19.38|19.65|19.45|19.66|19.46|19.57|19.37|48
1647803400000|2022-03-20 19:10:00|19.64|19.44|19.66|19.46|19.67|19.47|19.64|19.44|25
1647803700000|2022-03-20 19:15:00|19.65|19.45|19.66|19.46|19.67|19.47|19.64|19.44|44
1647804000000|2022-03-20 19:20:00|19.65|19.45|19.67|19.47|19.67|19.47|19.65|19.45|57
1647804300000|2022-03-20 19:25:00|19.68|19.48|19.66|19.46|19.68|19.48|19.65|19.45|97
1647804600000|2022-03-20 19:30:00|19.67|19.47|19.67|19.47|19.68|19.48|19.65|19.45|43
1647804900000|2022-03-20 19:35:00|19.68|19.48|19.67|19.47|19.68|19.48|19.65|19.45|36
1647805200000|2022-03-20 19:40:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|27
1647805500000|2022-03-20 19:45:00|19.65|19.45|19.63|19.43|19.65|19.45|19.61|19.41|23
1647805800000|2022-03-20 19:50:00|19.64|19.44|19.64|19.44|19.66|19.46|19.62|19.42|45
1647806100000|2022-03-20 19:55:00|19.65|19.45|19.66|19.46|19.67|19.47|19.64|19.44|30
1647806400000|2022-03-20 20:00:00|19.67|19.47|19.7|19.5|19.7|19.5|19.65|19.45|38
1647806700000|2022-03-20 20:05:00|19.69|19.49|19.67|19.47|19.71|19.51|19.67|19.47|45
1647807000000|2022-03-20 20:10:00|19.68|19.48|19.74|19.54|19.74|19.54|19.67|19.47|37
1647807300000|2022-03-20 20:15:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|77
1647807600000|2022-03-20 20:20:00|19.7|19.5|19.77|19.37|19.77|19.5|19.66|19.36|27
1647807900000|2022-03-20 20:25:00|19.78|19.38|19.76|19.36|19.78|19.38|19.76|19.36|45
1647808200000|2022-03-20 20:30:00|19.77|19.37|19.72|19.32|19.77|19.37|19.71|19.31|38
1647808500000|2022-03-20 20:35:00|19.73|19.33|19.66|19.26|19.73|19.33|19.65|19.25|56
1647808800000|2022-03-20 20:40:00|19.65|19.25|19.66|19.26|19.69|19.29|19.65|19.25|30
1647809100000|2022-03-20 20:45:00|19.65|19.25|19.65|19.25|19.66|19.26|19.62|19.22|23
1647809400000|2022-03-20 20:50:00|19.64|19.24|19.64|19.24|19.65|19.25|19.62|19.22|39
1647809700000|2022-03-20 20:55:00|19.63|19.23|19.61|19.21|19.63|19.23|19.58|19.18|43
1647810000000|2022-03-20 21:00:00|19.6|19.2|19.6|19.2|19.61|19.21|19.56|19.16|45
1647810300000|2022-03-20 21:05:00|19.59|19.19|19.64|19.24|19.64|19.24|19.59|19.19|36
1647810600000|2022-03-20 21:10:00|19.63|19.23|19.69|19.29|19.69|19.29|19.63|19.23|21
1647810900000|2022-03-20 21:15:00|19.68|19.28|19.71|19.31|19.72|19.32|19.68|19.28|28
1647811200000|2022-03-20 21:20:00|19.7|19.3|19.7|19.3|19.72|19.32|19.69|19.29|43
1647811500000|2022-03-20 21:25:00|19.71|19.31|19.73|19.33|19.73|19.33|19.71|19.31|9
1647811800000|2022-03-20 21:30:00|19.74|19.34|19.74|19.34|19.76|19.36|19.74|19.34|11
1647812100000|2022-03-20 21:35:00|19.73|19.33|19.73|19.33|19.74|19.34|19.69|19.29|97
1647812400000|2022-03-20 21:40:00|19.72|19.32|19.7|19.3|19.72|19.32|19.69|19.29|21
1647812700000|2022-03-20 21:45:00|19.71|19.31|19.67|19.27|19.71|19.31|19.67|19.27|51
1647813000000|2022-03-20 21:50:00|19.66|19.26|19.7|19.3|19.7|19.3|19.66|19.26|25
1647813300000|2022-03-20 21:55:00|19.69|19.29|19.72|19.32|19.72|19.32|19.68|19.28|48
1647813600000|2022-03-20 22:00:00|19.71|19.31|19.66|19.46|19.76|19.46|19.65|19.31|15
1647813900000|2022-03-20 22:05:00|19.67|19.47|19.6|19.4|19.67|19.47|19.59|19.39|80
1647814200000|2022-03-20 22:10:00|19.61|19.41|19.68|19.48|19.69|19.49|19.61|19.41|54
1647814500000|2022-03-20 22:15:00|19.67|19.47|19.72|19.52|19.73|19.53|19.66|19.46|56
1647814800000|2022-03-20 22:20:00|19.73|19.53|19.79|19.59|19.8|19.6|19.73|19.53|81
1647815100000|2022-03-20 22:25:00|19.78|19.58|19.76|19.56|19.8|19.6|19.74|19.54|89
1647815400000|2022-03-20 22:30:00|19.77|19.57|19.8|19.6|19.82|19.62|19.76|19.56|83
1647815700000|2022-03-20 22:35:00|19.81|19.61|19.79|19.59|19.82|19.62|19.77|19.57|99
1647816000000|2022-03-20 22:40:00|19.8|19.6|19.79|19.59|19.81|19.61|19.77|19.57|54
1647816300000|2022-03-20 22:45:00|19.78|19.58|19.84|19.64|19.85|19.65|19.78|19.58|135
1647816600000|2022-03-20 22:50:00|19.83|19.63|19.84|19.64|19.85|19.65|19.82|19.62|52
1647816900000|2022-03-20 22:55:00|19.83|19.63|19.91|19.71|19.91|19.71|19.83|19.63|77
1647817200000|2022-03-20 23:00:00|19.9|19.7|19.93|19.73|19.96|19.76|19.89|19.69|70
1647817500000|2022-03-20 23:05:00|19.94|19.74|19.9|19.7|19.94|19.74|19.89|19.69|73
1647817800000|2022-03-20 23:10:00|19.89|19.69|19.92|19.72|19.92|19.72|19.89|19.69|22
1647818100000|2022-03-20 23:15:00|19.91|19.71|19.89|19.69|19.92|19.72|19.88|19.68|81
1647818400000|2022-03-20 23:20:00|19.88|19.68|19.8|19.6|19.89|19.69|19.75|19.55|112
1647818700000|2022-03-20 23:25:00|19.79|19.59|19.77|19.57|19.79|19.59|19.75|19.55|107
1647819000000|2022-03-20 23:30:00|19.76|19.56|19.81|19.61|19.82|19.62|19.75|19.55|78
1647819300000|2022-03-20 23:35:00|19.8|19.6|19.79|19.59|19.8|19.6|19.76|19.56|54
1647819600000|2022-03-20 23:40:00|19.78|19.58|19.79|19.59|19.81|19.61|19.78|19.58|34
1647819900000|2022-03-20 23:45:00|19.78|19.58|19.82|19.62|19.83|19.63|19.77|19.57|57
1647820200000|2022-03-20 23:50:00|19.83|19.63|19.8|19.6|19.84|19.64|19.79|19.59|20
1647820500000|2022-03-20 23:55:00|19.81|19.61|19.83|19.63|19.84|19.64|19.79|19.59|75
1647820800000|2022-03-21 00:00:00|19.84|19.64|19.9|19.7|19.95|19.75|19.8|19.6|85
1647821100000|2022-03-21 00:05:00|19.91|19.71|19.97|19.77|19.97|19.77|19.9|19.7|69
1647821400000|2022-03-21 00:10:00|19.96|19.76|19.93|19.73|19.97|19.77|19.92|19.72|78
1647821700000|2022-03-21 00:15:00|19.94|19.74|19.92|19.72|19.96|19.76|19.92|19.72|57
1647822000000|2022-03-21 00:20:00|19.91|19.71|19.85|19.65|19.92|19.72|19.85|19.65|63
1647822300000|2022-03-21 00:25:00|19.84|19.64|19.8|19.6|19.84|19.64|19.77|19.57|45
1647822600000|2022-03-21 00:30:00|19.81|19.61|19.84|19.64|19.85|19.65|19.81|19.61|34
1647822900000|2022-03-21 00:35:00|19.85|19.65|19.91|19.71|19.92|19.72|19.81|19.61|59
1647823200000|2022-03-21 00:40:00|19.92|19.72|19.9|19.7|19.93|19.73|19.89|19.69|45
1647823500000|2022-03-21 00:45:00|19.91|19.71|19.94|19.74|19.94|19.74|19.89|19.69|24
1647823800000|2022-03-21 00:50:00|19.95|19.75|19.92|19.72|19.96|19.76|19.92|19.72|62
1647824100000|2022-03-21 00:55:00|19.93|19.73|19.95|19.75|19.95|19.75|19.92|19.72|33
1647824400000|2022-03-21 01:00:00|19.96|19.76|19.92|19.72|19.97|19.77|19.92|19.72|87
1647824700000|2022-03-21 01:05:00|19.93|19.73|19.96|19.76|19.97|19.77|19.92|19.72|42
1647825000000|2022-03-21 01:10:00|19.95|19.75|19.97|19.77|19.98|19.78|19.95|19.75|53
1647825300000|2022-03-21 01:15:00|19.96|19.76|19.94|19.74|19.96|19.76|19.94|19.74|29
1647825600000|2022-03-21 01:20:00|19.93|19.73|19.87|19.67|19.93|19.73|19.86|19.66|53
1647825900000|2022-03-21 01:25:00|19.88|19.68|19.84|19.64|19.88|19.68|19.83|19.63|21
1647826200000|2022-03-21 01:30:00|19.83|19.63|19.83|19.63|19.84|19.64|19.8|19.6|47
1647826500000|2022-03-21 01:35:00|19.82|19.62|19.73|19.53|19.85|19.65|19.72|19.52|46
1647826800000|2022-03-21 01:40:00|19.72|19.52|19.74|19.54|19.78|19.58|19.72|19.52|49
1647827100000|2022-03-21 01:45:00|19.73|19.53|19.71|19.51|19.75|19.55|19.7|19.5|51
1647827400000|2022-03-21 01:50:00|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|52
1647827700000|2022-03-21 01:55:00|19.72|19.52|19.73|19.53|19.73|19.53|19.71|19.51|34
1647828000000|2022-03-21 02:00:00|19.74|19.54|19.75|19.55|19.77|19.57|19.72|19.52|18
1647828300000|2022-03-21 02:05:00|19.74|19.54|19.75|19.55|19.77|19.57|19.74|19.54|18
1647828600000|2022-03-21 02:10:00|19.76|19.56|19.76|19.56|19.77|19.57|19.74|19.54|15
1647828900000|2022-03-21 02:15:00|19.75|19.55|19.69|19.49|19.75|19.55|19.68|19.48|63
1647829200000|2022-03-21 02:20:00|19.7|19.5|19.68|19.48|19.7|19.5|19.67|19.47|83
1647829500000|2022-03-21 02:25:00|19.69|19.49|19.65|19.45|19.69|19.49|19.64|19.44|61
1647829800000|2022-03-21 02:30:00|19.64|19.44|19.42|19.22|19.65|19.45|19.4|19.2|114
1647830100000|2022-03-21 02:35:00|19.41|19.21|19.38|19.18|19.46|19.26|19.38|19.18|159
1647830400000|2022-03-21 02:40:00|19.37|19.17|19.47|19.27|19.5|19.3|19.37|19.17|93
1647830700000|2022-03-21 02:45:00|19.48|19.28|19.41|19.21|19.51|19.31|19.41|19.21|88
1647831000000|2022-03-21 02:50:00|19.42|19.22|19.45|19.25|19.45|19.25|19.39|19.19|68
1647831300000|2022-03-21 02:55:00|19.44|19.24|19.48|19.28|19.5|19.3|19.44|19.24|103
1647831600000|2022-03-21 03:00:00|19.47|19.27|19.47|19.27|19.48|19.28|19.45|19.25|53
1647831900000|2022-03-21 03:05:00|19.48|19.28|19.46|19.26|19.49|19.29|19.43|19.23|55
1647832200000|2022-03-21 03:10:00|19.47|19.27|19.51|19.31|19.51|19.31|19.44|19.24|67
1647832500000|2022-03-21 03:15:00|19.52|19.32|19.58|19.38|19.6|19.4|19.51|19.31|35
1647832800000|2022-03-21 03:20:00|19.59|19.39|19.54|19.34|19.6|19.4|19.52|19.32|80
1647833100000|2022-03-21 03:25:00|19.53|19.33|19.57|19.37|19.58|19.38|19.53|19.33|71
1647833400000|2022-03-21 03:30:00|19.58|19.38|19.64|19.44|19.66|19.46|19.58|19.38|43
1647833700000|2022-03-21 03:35:00|19.65|19.45|19.66|19.46|19.68|19.48|19.63|19.43|96
1647834000000|2022-03-21 03:40:00|19.65|19.45|19.66|19.46|19.68|19.48|19.64|19.44|92
1647834300000|2022-03-21 03:45:00|19.65|19.45|19.65|19.45|19.67|19.47|19.64|19.44|55
1647834600000|2022-03-21 03:50:00|19.66|19.46|19.67|19.47|19.69|19.49|19.65|19.45|144
1647834900000|2022-03-21 03:55:00|19.68|19.48|19.68|19.48|19.68|19.48|19.67|19.47|29
1647835200000|2022-03-21 04:00:00|19.69|19.49|19.65|19.45|19.69|19.49|19.64|19.44|97
1647835500000|2022-03-21 04:05:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|47
1647835800000|2022-03-21 04:10:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|41
1647836100000|2022-03-21 04:15:00|19.68|19.48|19.67|19.47|19.68|19.48|19.65|19.45|58
1647836400000|2022-03-21 04:20:00|19.66|19.46|19.65|19.45|19.68|19.48|19.65|19.45|48
1647836700000|2022-03-21 04:25:00|19.64|19.44|19.65|19.45|19.66|19.46|19.63|19.43|34
1647837000000|2022-03-21 04:30:00|19.66|19.46|19.66|19.46|19.68|19.48|19.65|19.45|35
1647837300000|2022-03-21 04:35:00|19.65|19.45|19.65|19.45|19.67|19.47|19.63|19.43|41
1647837600000|2022-03-21 04:40:00|19.64|19.44|19.69|19.49|19.69|19.49|19.64|19.44|20
1647837900000|2022-03-21 04:45:00|19.68|19.48|19.7|19.5|19.71|19.51|19.68|19.48|65
1647838200000|2022-03-21 04:50:00|19.71|19.51|19.69|19.49|19.71|19.51|19.69|19.49|33
1647838500000|2022-03-21 04:55:00|19.7|19.5|19.69|19.49|19.7|19.5|19.68|19.48|56
1647838800000|2022-03-21 05:00:00|19.68|19.48|19.66|19.46|19.69|19.49|19.66|19.46|75
1647839100000|2022-03-21 05:05:00|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|62
1647839400000|2022-03-21 05:10:00|19.67|19.47|19.67|19.47|19.69|19.49|19.67|19.47|87
1647839700000|2022-03-21 05:15:00|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|38
1647840000000|2022-03-21 05:20:00|19.68|19.48|19.67|19.47|19.69|19.49|19.67|19.47|54
1647840300000|2022-03-21 05:25:00|19.68|19.48|19.69|19.49|19.7|19.5|19.66|19.46|54
1647840600000|2022-03-21 05:30:00|19.7|19.5|19.67|19.47|19.7|19.5|19.67|19.47|14
1647840900000|2022-03-21 05:35:00|19.68|19.48|19.7|19.5|19.71|19.51|19.67|19.47|87
1647841200000|2022-03-21 05:40:00|19.71|19.51|19.72|19.52|19.72|19.52|19.7|19.5|76
1647841500000|2022-03-21 05:45:00|19.73|19.53|19.73|19.53|19.74|19.54|19.72|19.52|17
1647841800000|2022-03-21 05:50:00|19.74|19.54|19.77|19.57|19.78|19.58|19.74|19.54|16
1647842100000|2022-03-21 05:55:00|19.78|19.58|19.78|19.58|19.78|19.58|19.77|19.57|57
1647842400000|2022-03-21 06:00:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|40
1647842700000|2022-03-21 06:05:00|19.81|19.61|19.84|19.64|19.87|19.67|19.81|19.61|40
1647843000000|2022-03-21 06:10:00|19.85|19.65|19.85|19.65|19.86|19.66|19.82|19.62|61
1647843300000|2022-03-21 06:15:00|19.86|19.66|19.84|19.64|19.86|19.66|19.84|19.64|29
1647843600000|2022-03-21 06:20:00|19.85|19.65|19.77|19.57|19.85|19.65|19.77|19.57|57
1647843900000|2022-03-21 06:25:00|19.76|19.56|19.72|19.52|19.77|19.57|19.72|19.52|51
1647844200000|2022-03-21 06:30:00|19.73|19.53|19.69|19.49|19.74|19.54|19.67|19.47|73
1647844500000|2022-03-21 06:35:00|19.68|19.48|19.72|19.52|19.72|19.52|19.68|19.48|89
1647844800000|2022-03-21 06:40:00|19.71|19.51|19.73|19.53|19.73|19.53|19.7|19.5|87
1647845100000|2022-03-21 06:45:00|19.72|19.52|19.75|19.55|19.76|19.56|19.72|19.52|116
1647845400000|2022-03-21 06:50:00|19.76|19.56|19.76|19.56|19.78|19.58|19.74|19.54|133
1647845700000|2022-03-21 06:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.74|19.54|60
1647846000000|2022-03-21 07:00:00|19.75|19.55|19.73|19.53|19.76|19.56|19.71|19.51|89
1647846300000|2022-03-21 07:05:00|19.72|19.52|19.74|19.54|19.75|19.55|19.71|19.51|53
1647846600000|2022-03-21 07:10:00|19.75|19.55|19.84|19.64|19.85|19.65|19.74|19.54|72
1647846900000|2022-03-21 07:15:00|19.85|19.65|19.83|19.63|19.85|19.65|19.82|19.62|49
1647847200000|2022-03-21 07:20:00|19.82|19.62|19.82|19.62|19.83|19.63|19.8|19.6|37
1647847500000|2022-03-21 07:25:00|19.83|19.63|19.8|19.6|19.84|19.64|19.8|19.6|72
1647847800000|2022-03-21 07:30:00|19.81|19.61|19.81|19.61|19.83|19.63|19.78|19.58|143
1647848100000|2022-03-21 07:35:00|19.82|19.62|19.81|19.61|19.83|19.63|19.81|19.61|90
1647848400000|2022-03-21 07:40:00|19.82|19.62|19.85|19.65|19.85|19.65|19.8|19.6|46
1647848700000|2022-03-21 07:45:00|19.86|19.66|19.85|19.65|19.88|19.68|19.83|19.63|60
1647849000000|2022-03-21 07:50:00|19.86|19.66|19.85|19.65|19.87|19.67|19.84|19.64|60
1647849300000|2022-03-21 07:55:00|19.86|19.66|19.85|19.65|19.86|19.66|19.84|19.64|18
1647849600000|2022-03-21 08:00:00|19.84|19.64|19.89|19.69|19.89|19.69|19.84|19.64|82
1647849900000|2022-03-21 08:05:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|51
1647850200000|2022-03-21 08:10:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|56
1647850500000|2022-03-21 08:15:00|19.9|19.7|19.89|19.69|19.91|19.71|19.87|19.67|32
1647850800000|2022-03-21 08:20:00|19.9|19.7|19.89|19.69|19.9|19.7|19.87|19.67|34
1647851100000|2022-03-21 08:25:00|19.88|19.68|19.9|19.7|19.91|19.71|19.87|19.67|17
1647851400000|2022-03-21 08:30:00|19.91|19.71|19.88|19.68|19.91|19.71|19.87|19.67|60
1647851700000|2022-03-21 08:35:00|19.87|19.67|19.88|19.68|19.88|19.68|19.87|19.67|14
1647852000000|2022-03-21 08:40:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|39
1647852300000|2022-03-21 08:45:00|19.88|19.68|19.89|19.69|19.89|19.69|19.84|19.64|66
1647852600000|2022-03-21 08:50:00|19.9|19.7|19.86|19.66|19.91|19.71|19.84|19.64|67
1647852900000|2022-03-21 08:55:00|19.85|19.65|19.86|19.66|19.87|19.67|19.85|19.65|48
1647853200000|2022-03-21 09:00:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|50
1647853500000|2022-03-21 09:05:00|19.83|19.63|19.75|19.55|19.83|19.63|19.74|19.54|89
1647853800000|2022-03-21 09:10:00|19.74|19.54|19.79|19.59|19.79|19.59|19.74|19.54|52
1647854100000|2022-03-21 09:15:00|19.8|19.6|19.82|19.62|19.82|19.62|19.77|19.57|59
1647854400000|2022-03-21 09:20:00|19.81|19.61|19.83|19.63|19.84|19.64|19.81|19.61|85
1647854700000|2022-03-21 09:25:00|19.84|19.64|19.87|19.67|19.88|19.68|19.83|19.63|58
1647855000000|2022-03-21 09:30:00|19.88|19.68|19.93|19.73|19.94|19.74|19.87|19.67|48
1647855300000|2022-03-21 09:35:00|19.92|19.72|19.94|19.74|19.95|19.75|19.89|19.69|91
1647855600000|2022-03-21 09:40:00|19.93|19.73|19.92|19.72|19.94|19.74|19.91|19.71|56
1647855900000|2022-03-21 09:45:00|19.93|19.73|19.9|19.7|19.94|19.74|19.89|19.69|66
1647856200000|2022-03-21 09:50:00|19.91|19.71|19.9|19.7|19.92|19.72|19.89|19.69|84
1647856500000|2022-03-21 09:55:00|19.89|19.69|19.94|19.74|19.95|19.75|19.89|19.69|86
1647856800000|2022-03-21 10:00:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|105
1647857100000|2022-03-21 10:05:00|19.96|19.76|19.96|19.76|19.97|19.77|19.94|19.74|79
1647857400000|2022-03-21 10:10:00|19.97|19.77|19.98|19.78|19.98|19.78|19.95|19.75|78
1647857700000|2022-03-21 10:15:00|19.97|19.77|19.97|19.77|19.97|19.77|19.96|19.76|63
1647858000000|2022-03-21 10:20:00|19.96|19.76|19.94|19.74|19.97|19.77|19.93|19.73|83
1647858300000|2022-03-21 10:25:00|19.93|19.73|19.95|19.75|19.97|19.77|19.93|19.73|81
1647858600000|2022-03-21 10:30:00|19.94|19.74|19.92|19.72|19.95|19.75|19.92|19.72|39
1647858900000|2022-03-21 10:35:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|39
1647859200000|2022-03-21 10:40:00|19.92|19.72|19.92|19.72|19.93|19.73|19.91|19.71|55
1647859500000|2022-03-21 10:45:00|19.91|19.71|19.91|19.71|19.93|19.73|19.9|19.7|33
1647859800000|2022-03-21 10:50:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|39
1647860100000|2022-03-21 10:55:00|19.91|19.71|19.93|19.73|19.95|19.75|19.91|19.71|27
1647860400000|2022-03-21 11:00:00|19.94|19.74|19.94|19.74|19.96|19.76|19.93|19.73|29
1647860700000|2022-03-21 11:05:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|47
1647861000000|2022-03-21 11:10:00|19.96|19.76|19.95|19.75|19.96|19.76|19.94|19.74|70
1647861300000|2022-03-21 11:15:00|19.96|19.76|19.97|19.77|19.98|19.78|19.94|19.74|68
1647861600000|2022-03-21 11:20:00|19.96|19.76|19.97|19.77|19.98|19.78|19.95|19.75|26
1647861900000|2022-03-21 11:25:00|19.98|19.78|19.96|19.76|19.98|19.78|19.95|19.75|81
1647862200000|2022-03-21 11:30:00|19.95|19.75|19.91|19.71|19.96|19.76|19.91|19.71|91
1647862500000|2022-03-21 11:35:00|19.92|19.72|19.87|19.67|19.92|19.72|19.86|19.66|100
1647862800000|2022-03-21 11:40:00|19.88|19.68|19.88|19.68|19.9|19.7|19.87|19.67|115
1647863100000|2022-03-21 11:45:00|19.89|19.69|19.9|19.7|19.91|19.71|19.88|19.68|88
1647863400000|2022-03-21 11:50:00|19.91|19.71|19.92|19.72|19.93|19.73|19.9|19.7|78
1647863700000|2022-03-21 11:55:00|19.91|19.71|19.88|19.68|19.92|19.72|19.86|19.66|140
1647864000000|2022-03-21 12:00:00|19.89|19.69|19.86|19.66|19.91|19.71|19.85|19.65|176
1647864300000|2022-03-21 12:05:00|19.87|19.67|19.82|19.62|19.87|19.67|19.82|19.62|132
1647864600000|2022-03-21 12:10:00|19.83|19.63|19.82|19.62|19.85|19.65|19.81|19.61|66
1647864900000|2022-03-21 12:15:00|19.81|19.61|19.87|19.67|19.88|19.68|19.81|19.61|65
1647865200000|2022-03-21 12:20:00|19.88|19.68|19.88|19.68|19.9|19.7|19.86|19.66|105
1647865500000|2022-03-21 12:25:00|19.89|19.69|19.98|19.78|19.99|19.79|19.88|19.68|32
1647865800000|2022-03-21 12:30:00|19.97|19.77|19.96|19.76|19.97|19.77|19.96|19.76|42
1647866100000|2022-03-21 12:35:00|19.97|19.77|19.87|19.67|20|19.8|19.87|19.67|99
1647866400000|2022-03-21 12:40:00|19.86|19.66|19.78|19.58|19.86|19.66|19.77|19.57|83
1647866700000|2022-03-21 12:45:00|19.79|19.59|19.84|19.64|19.88|19.68|19.79|19.59|66
1647867000000|2022-03-21 12:50:00|19.85|19.65|19.93|19.73|19.94|19.74|19.84|19.64|67
1647867300000|2022-03-21 12:55:00|19.94|19.74|19.95|19.75|19.98|19.78|19.94|19.74|66
1647867600000|2022-03-21 13:00:00|19.96|19.76|19.94|19.74|20|19.8|19.91|19.71|79
1647867900000|2022-03-21 13:05:00|19.95|19.75|19.94|19.74|19.97|19.77|19.93|19.73|50
1647868200000|2022-03-21 13:10:00|19.95|19.75|19.97|19.77|19.97|19.77|19.93|19.73|39
1647868500000|2022-03-21 13:15:00|19.96|19.76|20.01|19.81|20.01|19.81|19.95|19.75|38
1647868800000|2022-03-21 13:20:00|20|19.8|19.98|19.78|20.01|19.81|19.97|19.77|71
1647869100000|2022-03-21 13:25:00|19.99|19.79|19.94|19.74|19.99|19.79|19.92|19.72|82
1647869400000|2022-03-21 13:30:00|19.95|19.75|19.99|19.79|19.99|19.79|19.93|19.73|63
1647869700000|2022-03-21 13:35:00|20|19.8|20.03|19.83|20.05|19.85|19.99|19.79|52
1647870000000|2022-03-21 13:40:00|20.04|19.84|20.03|19.83|20.06|19.86|19.99|19.79|88
1647870300000|2022-03-21 13:45:00|20.04|19.84|20|19.8|20.04|19.84|20|19.8|145
1647870600000|2022-03-21 13:50:00|20.01|19.81|19.88|19.68|20.03|19.83|19.88|19.68|124
1647870900000|2022-03-21 13:55:00|19.87|19.67|19.84|19.64|19.89|19.69|19.84|19.64|78
1647871200000|2022-03-21 14:00:00|19.85|19.65|19.88|19.68|19.91|19.71|19.8|19.6|138
1647871500000|2022-03-21 14:05:00|19.87|19.67|19.76|19.56|19.89|19.69|19.74|19.54|175
1647871800000|2022-03-21 14:10:00|19.75|19.55|19.78|19.58|19.8|19.6|19.73|19.53|119
1647872100000|2022-03-21 14:15:00|19.79|19.59|19.78|19.58|19.81|19.61|19.74|19.54|110
1647872400000|2022-03-21 14:20:00|19.77|19.57|19.76|19.56|19.79|19.59|19.72|19.52|152
1647872700000|2022-03-21 14:25:00|19.75|19.55|19.74|19.54|19.77|19.57|19.72|19.52|134
1647873000000|2022-03-21 14:30:00|19.75|19.55|19.74|19.54|19.78|19.58|19.73|19.53|68
1647873300000|2022-03-21 14:35:00|19.73|19.53|19.79|19.59|19.79|19.59|19.73|19.53|91
1647873600000|2022-03-21 14:40:00|19.78|19.58|19.72|19.52|19.79|19.59|19.7|19.5|135
1647873900000|2022-03-21 14:45:00|19.73|19.53|19.73|19.53|19.75|19.55|19.71|19.51|63
1647874200000|2022-03-21 14:50:00|19.74|19.54|19.75|19.55|19.76|19.56|19.73|19.53|42
1647874500000|2022-03-21 14:55:00|19.76|19.56|19.85|19.65|19.85|19.65|19.74|19.54|66
1647874800000|2022-03-21 15:00:00|19.86|19.66|19.81|19.61|19.86|19.66|19.81|19.61|109
1647875100000|2022-03-21 15:05:00|19.8|19.6|19.8|19.6|19.81|19.61|19.77|19.57|85
1647875400000|2022-03-21 15:10:00|19.81|19.61|19.83|19.63|19.83|19.63|19.78|19.58|47
1647875700000|2022-03-21 15:15:00|19.84|19.64|19.86|19.66|19.89|19.69|19.83|19.63|69
1647876000000|2022-03-21 15:20:00|19.85|19.65|19.88|19.68|19.88|19.68|19.84|19.64|150
1647876300000|2022-03-21 15:25:00|19.87|19.67|19.87|19.67|19.9|19.7|19.86|19.66|109
1647876600000|2022-03-21 15:30:00|19.88|19.68|19.9|19.7|19.91|19.71|19.86|19.66|123
1647876900000|2022-03-21 15:35:00|19.91|19.71|19.93|19.73|19.93|19.73|19.88|19.68|127
1647877200000|2022-03-21 15:40:00|19.92|19.72|19.9|19.7|19.93|19.73|19.9|19.7|115
1647877500000|2022-03-21 15:45:00|19.91|19.71|19.9|19.7|19.91|19.71|19.88|19.68|70
1647877800000|2022-03-21 15:50:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|40
1647878100000|2022-03-21 15:55:00|19.89|19.69|19.87|19.67|19.89|19.69|19.87|19.67|47
1647878400000|2022-03-21 16:00:00|19.88|19.68|19.87|19.67|19.89|19.69|19.85|19.65|34
1647878700000|2022-03-21 16:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.83|19.63|60
1647879000000|2022-03-21 16:10:00|19.88|19.68|19.93|19.73|19.94|19.74|19.86|19.66|50
1647879300000|2022-03-21 16:15:00|19.94|19.74|19.95|19.75|19.95|19.75|19.92|19.72|86
1647879600000|2022-03-21 16:20:00|19.94|19.74|19.94|19.74|19.97|19.77|19.93|19.73|69
1647879900000|2022-03-21 16:25:00|19.95|19.75|19.94|19.74|19.95|19.75|19.9|19.7|70
1647880200000|2022-03-21 16:30:00|19.93|19.73|19.9|19.7|19.93|19.73|19.82|19.62|98
1647880500000|2022-03-21 16:35:00|19.89|19.69|19.79|19.59|19.9|19.7|19.75|19.55|99
1647880800000|2022-03-21 16:40:00|19.8|19.6|19.84|19.64|19.84|19.64|19.79|19.59|55
1647881100000|2022-03-21 16:45:00|19.83|19.63|20.06|19.86|20.06|19.86|19.82|19.62|102
1647881400000|2022-03-21 16:50:00|20.05|19.85|19.89|19.69|20.06|19.86|19.87|19.67|109
1647881700000|2022-03-21 16:55:00|19.88|19.68|19.91|19.71|19.96|19.76|19.88|19.68|172
1647882000000|2022-03-21 17:00:00|19.9|19.7|19.9|19.7|19.93|19.73|19.85|19.65|103
1647882300000|2022-03-21 17:05:00|19.91|19.71|19.96|19.76|19.98|19.78|19.88|19.68|94
1647882600000|2022-03-21 17:10:00|19.97|19.77|20|19.8|20|19.8|19.94|19.74|68
1647882900000|2022-03-21 17:15:00|20.01|19.81|19.97|19.77|20.08|19.88|19.95|19.75|125
1647883200000|2022-03-21 17:20:00|19.98|19.78|20.05|19.85|20.07|19.87|19.97|19.77|78
1647883500000|2022-03-21 17:25:00|20.04|19.84|20.06|19.86|20.06|19.86|20.01|19.81|111
1647883800000|2022-03-21 17:30:00|20.07|19.87|20.03|19.83|20.09|19.89|20.02|19.82|77
1647884100000|2022-03-21 17:35:00|20.02|19.82|20.02|19.82|20.04|19.84|20.01|19.81|27
1647884400000|2022-03-21 17:40:00|20.03|19.83|19.96|19.76|20.03|19.83|19.94|19.74|82
1647884700000|2022-03-21 17:45:00|19.97|19.77|20.02|19.82|20.03|19.83|19.94|19.74|48
1647885000000|2022-03-21 17:50:00|20.03|19.83|20.05|19.85|20.09|19.89|20.03|19.83|64
1647885300000|2022-03-21 17:55:00|20.04|19.84|20.23|20.03|20.23|20.03|20.04|19.84|112
1647885600000|2022-03-21 18:00:00|20.22|20.02|20.16|19.96|20.26|20.06|20.1|19.9|140
1647885900000|2022-03-21 18:05:00|20.15|19.95|20.17|19.97|20.21|20.01|20.13|19.93|70
1647886200000|2022-03-21 18:10:00|20.16|19.96|20.21|20.01|20.22|20.02|20.14|19.94|72
1647886500000|2022-03-21 18:15:00|20.2|20|20.24|20.04|20.24|20.04|20.2|20|55
1647886800000|2022-03-21 18:20:00|20.23|20.03|20.22|20.02|20.26|20.06|20.2|20|76
1647887100000|2022-03-21 18:25:00|20.23|20.03|20.3|20.1|20.3|20.1|20.19|19.99|124
1647887400000|2022-03-21 18:30:00|20.29|20.09|20.3|20.1|20.35|20.15|20.25|20.05|99
1647887700000|2022-03-21 18:35:00|20.31|20.11|20.24|20.04|20.31|20.11|20.24|20.04|42
1647888000000|2022-03-21 18:40:00|20.23|20.03|20.25|20.05|20.27|20.07|20.21|20.01|51
1647888300000|2022-03-21 18:45:00|20.24|20.04|20.26|20.06|20.3|20.1|20.24|20.04|75
1647888600000|2022-03-21 18:50:00|20.27|20.07|20.25|20.05|20.29|20.09|20.25|20.05|41
1647888900000|2022-03-21 18:55:00|20.26|20.06|20.25|20.05|20.28|20.08|20.25|20.05|87
1647889200000|2022-03-21 19:00:00|20.26|20.06|20.2|20|20.26|20.06|20.2|20|79
1647889500000|2022-03-21 19:05:00|20.21|20.01|20.26|20.06|20.3|20.1|20.2|20|89
1647889800000|2022-03-21 19:10:00|20.27|20.07|20.28|20.08|20.3|20.1|20.24|20.04|68
1647890100000|2022-03-21 19:15:00|20.29|20.09|20.18|19.98|20.29|20.09|20.18|19.98|137
1647890400000|2022-03-21 19:20:00|20.19|19.99|20.2|20|20.21|20.01|20.16|19.96|62
1647890700000|2022-03-21 19:25:00|20.21|20.01|20.21|20.01|20.23|20.03|20.2|20|45
1647891000000|2022-03-21 19:30:00|20.22|20.02|20.2|20|20.22|20.02|20.17|19.97|83
1647891300000|2022-03-21 19:35:00|20.19|19.99|20.2|20|20.2|20|20.19|19.99|14
1647891600000|2022-03-21 19:40:00|20.19|19.99|20.25|20.05|20.25|20.05|20.19|19.99|55
1647891900000|2022-03-21 19:45:00|20.24|20.04|20.32|20.12|20.38|20.18|20.23|20.03|125
1647892200000|2022-03-21 19:50:00|20.33|20.13|20.38|20.18|20.41|20.21|20.33|20.13|107
1647892500000|2022-03-21 19:55:00|20.39|20.19|20.4|20.2|20.41|20.21|20.38|20.18|54
1647892800000|2022-03-21 20:00:00|20.41|20.21|20.48|20.28|20.5|20.3|20.4|20.2|142
1647893100000|2022-03-21 20:05:00|20.47|20.27|20.49|20.29|20.5|20.3|20.41|20.21|107
1647893400000|2022-03-21 20:10:00|20.5|20.3|20.46|20.26|20.51|20.31|20.46|20.26|83
1647893700000|2022-03-21 20:15:00|20.45|20.25|20.41|20.21|20.48|20.28|20.37|20.17|97
1647894000000|2022-03-21 20:20:00|20.4|20.2|20.37|20.17|20.41|20.21|20.36|20.16|50
1647894300000|2022-03-21 20:25:00|20.36|20.16|20.31|20.11|20.37|20.17|20.3|20.1|98
1647894600000|2022-03-21 20:30:00|20.3|20.1|20.33|20.13|20.34|20.14|20.28|20.08|112
1647894900000|2022-03-21 20:35:00|20.32|20.12|20.3|20.1|20.33|20.13|20.29|20.09|75
1647895200000|2022-03-21 20:40:00|20.31|20.11|20.31|20.11|20.34|20.14|20.3|20.1|115
1647895500000|2022-03-21 20:45:00|20.32|20.12|20.29|20.09|20.32|20.12|20.28|20.08|72
1647895800000|2022-03-21 20:50:00|20.3|20.1|20.33|20.13|20.33|20.13|20.29|20.09|58
1647896100000|2022-03-21 20:55:00|20.32|20.12|20.27|20.07|20.33|20.13|20.26|20.06|52
1647896400000|2022-03-21 21:00:00|20.26|20.06|20.18|19.98|20.27|20.07|20.18|19.98|35
1647896700000|2022-03-21 21:05:00|20.19|19.99|20.2|20|20.21|20.01|20.18|19.98|22
1647897000000|2022-03-21 21:10:00|20.19|19.99|20.17|19.97|20.2|20|20.15|19.95|94
1647897300000|2022-03-21 21:15:00|20.16|19.96|20.18|19.98|20.19|19.99|20.16|19.96|11
1647897600000|2022-03-21 21:20:00|20.17|19.97|20.18|19.98|20.19|19.99|20.17|19.97|22
1647897900000|2022-03-21 21:25:00|20.19|19.99|20.15|19.95|20.19|19.99|20.15|19.95|31
1647898200000|2022-03-21 21:30:00|20.14|19.94|20.2|20|20.2|20|20.12|19.92|57
1647898500000|2022-03-21 21:35:00|20.21|20.01|20.28|20.08|20.29|20.09|20.2|20|46
1647898800000|2022-03-21 21:40:00|20.29|20.09|20.23|20.03|20.29|20.09|20.23|20.03|85
1647899100000|2022-03-21 21:45:00|20.22|20.02|20.26|20.06|20.26|20.06|20.2|20|141
1647899400000|2022-03-21 21:50:00|20.25|20.05|20.32|20.12|20.33|20.13|20.25|20.05|102
1647899700000|2022-03-21 21:55:00|20.33|20.13|20.35|20.15|20.37|20.17|20.32|20.12|61
1647900000000|2022-03-21 22:00:00|20.34|20.14|20.34|20.14|20.37|20.17|20.33|20.13|97
1647900300000|2022-03-21 22:05:00|20.35|20.15|20.31|20.11|20.35|20.15|20.3|20.1|57
1647900600000|2022-03-21 22:10:00|20.3|20.1|20.35|20.15|20.36|20.16|20.29|20.09|26
1647900900000|2022-03-21 22:15:00|20.34|20.14|20.32|20.12|20.34|20.14|20.29|20.09|71
1647901200000|2022-03-21 22:20:00|20.31|20.11|20.28|20.08|20.32|20.12|20.27|20.07|80
1647901500000|2022-03-21 22:25:00|20.27|20.07|20.25|20.05|20.28|20.08|20.25|20.05|31
1647901800000|2022-03-21 22:30:00|20.24|20.04|20.29|20.09|20.3|20.1|20.21|20.01|68
1647902100000|2022-03-21 22:35:00|20.28|20.08|20.26|20.06|20.28|20.08|20.24|20.04|85
1647902400000|2022-03-21 22:40:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|43
1647902700000|2022-03-21 22:45:00|20.28|20.08|20.33|20.13|20.37|20.17|20.27|20.07|112
1647903000000|2022-03-21 22:50:00|20.32|20.12|20.31|20.11|20.33|20.13|20.3|20.1|40
1647903300000|2022-03-21 22:55:00|20.3|20.1|20.36|20.16|20.36|20.16|20.3|20.1|83
1647903600000|2022-03-21 23:00:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|21
1647903900000|2022-03-21 23:05:00|20.36|20.16|20.38|20.18|20.41|20.21|20.36|20.16|135
1647904200000|2022-03-21 23:10:00|20.37|20.17|20.36|20.16|20.38|20.18|20.34|20.14|38
1647904500000|2022-03-21 23:15:00|20.37|20.17|20.35|20.15|20.4|20.2|20.35|20.15|73
1647904800000|2022-03-21 23:20:00|20.36|20.16|20.35|20.15|20.36|20.16|20.31|20.11|106
1647905100000|2022-03-21 23:25:00|20.36|20.16|20.37|20.17|20.4|20.2|20.35|20.15|90
1647905400000|2022-03-21 23:30:00|20.36|20.16|20.46|20.26|20.49|20.29|20.36|20.16|83
1647905700000|2022-03-21 23:35:00|20.45|20.25|20.49|20.29|20.5|20.3|20.45|20.25|53
1647906000000|2022-03-21 23:40:00|20.48|20.28|20.43|20.23|20.49|20.29|20.43|20.23|80
1647906300000|2022-03-21 23:45:00|20.44|20.24|20.48|20.28|20.49|20.29|20.44|20.24|57
1647906600000|2022-03-21 23:50:00|20.47|20.27|20.47|20.27|20.5|20.3|20.47|20.27|67
1647906900000|2022-03-21 23:55:00|20.48|20.28|20.47|20.27|20.53|20.33|20.47|20.27|58
1647907200000|2022-03-22 00:00:00|20.48|20.28|20.36|20.16|20.56|20.36|20.35|20.15|177
1647907500000|2022-03-22 00:05:00|20.35|20.15|20.44|20.24|20.46|20.26|20.35|20.15|128
1647907800000|2022-03-22 00:10:00|20.43|20.23|20.43|20.23|20.44|20.24|20.38|20.18|89
1647908100000|2022-03-22 00:15:00|20.42|20.22|20.38|20.18|20.43|20.23|20.37|20.17|41
1647908400000|2022-03-22 00:20:00|20.39|20.19|20.37|20.17|20.41|20.21|20.34|20.14|77
1647908700000|2022-03-22 00:25:00|20.36|20.16|20.3|20.1|20.36|20.16|20.29|20.09|41
1647909000000|2022-03-22 00:30:00|20.29|20.09|20.34|20.14|20.34|20.14|20.27|20.07|78
1647909300000|2022-03-22 00:35:00|20.33|20.13|20.31|20.11|20.34|20.14|20.29|20.09|19
1647909600000|2022-03-22 00:40:00|20.3|20.1|20.31|20.11|20.32|20.12|20.29|20.09|42
1647909900000|2022-03-22 00:45:00|20.32|20.12|20.32|20.12|20.32|20.12|20.29|20.09|23
1647910200000|2022-03-22 00:50:00|20.33|20.13|20.39|20.19|20.44|20.24|20.32|20.12|71
1647910500000|2022-03-22 00:55:00|20.4|20.2|20.38|20.18|20.42|20.22|20.37|20.17|13
1647910800000|2022-03-22 01:00:00|20.39|20.19|20.4|20.2|20.41|20.21|20.39|20.19|34
1647911100000|2022-03-22 01:05:00|20.41|20.21|20.35|20.15|20.42|20.22|20.35|20.15|33
1647911400000|2022-03-22 01:10:00|20.36|20.16|20.36|20.16|20.39|20.19|20.35|20.15|51
1647911700000|2022-03-22 01:15:00|20.37|20.17|20.33|20.13|20.37|20.17|20.33|20.13|33
1647912000000|2022-03-22 01:20:00|20.32|20.12|20.32|20.12|20.34|20.14|20.31|20.11|29
1647912300000|2022-03-22 01:25:00|20.31|20.11|20.3|20.1|20.32|20.12|20.29|20.09|36
1647912600000|2022-03-22 01:30:00|20.31|20.11|20.31|20.11|20.32|20.12|20.31|20.11|5
1647912900000|2022-03-22 01:35:00|20.3|20.1|20.3|20.1|20.32|20.12|20.28|20.08|51
1647913200000|2022-03-22 01:40:00|20.29|20.09|20.29|20.09|20.3|20.1|20.29|20.09|25
1647913500000|2022-03-22 01:45:00|20.3|20.1|20.32|20.12|20.35|20.15|20.29|20.09|53
1647913800000|2022-03-22 01:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|31
1647914100000|2022-03-22 01:55:00|20.32|20.12|20.34|20.14|20.34|20.14|20.29|20.09|27
1647914400000|2022-03-22 02:00:00|20.33|20.13|20.48|20.28|20.51|20.31|20.25|20.05|198
1647914700000|2022-03-22 02:05:00|20.47|20.27|20.41|20.21|20.48|20.28|20.34|20.14|149
1647915000000|2022-03-22 02:10:00|20.42|20.22|20.45|20.25|20.48|20.28|20.4|20.2|88
1647915300000|2022-03-22 02:15:00|20.46|20.26|20.45|20.25|20.5|20.3|20.43|20.23|142
1647915600000|2022-03-22 02:20:00|20.46|20.26|20.48|20.28|20.48|20.28|20.42|20.22|89
1647915900000|2022-03-22 02:25:00|20.47|20.27|20.5|20.3|20.53|20.33|20.47|20.27|66
1647916200000|2022-03-22 02:30:00|20.51|20.31|20.49|20.29|20.52|20.32|20.47|20.27|83
1647916500000|2022-03-22 02:35:00|20.5|20.3|20.47|20.27|20.5|20.3|20.44|20.24|68
1647916800000|2022-03-22 02:40:00|20.48|20.28|20.51|20.31|20.52|20.32|20.46|20.26|104
1647917100000|2022-03-22 02:45:00|20.52|20.32|20.51|20.31|20.52|20.32|20.49|20.29|80
1647917400000|2022-03-22 02:50:00|20.52|20.32|20.52|20.32|20.54|20.34|20.5|20.3|87
1647917700000|2022-03-22 02:55:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|58
1647918000000|2022-03-22 03:00:00|20.51|20.31|20.57|20.37|20.58|20.38|20.5|20.3|53
1647918300000|2022-03-22 03:05:00|20.58|20.38|20.59|20.39|20.6|20.4|20.57|20.37|34
1647918600000|2022-03-22 03:10:00|20.6|20.4|20.6|20.4|20.6|20.4|20.58|20.38|31
1647918900000|2022-03-22 03:15:00|20.61|20.41|20.65|20.45|20.65|20.45|20.6|20.4|114
1647919200000|2022-03-22 03:20:00|20.66|20.46|20.63|20.43|20.7|20.5|20.62|20.42|129
1647919500000|2022-03-22 03:25:00|20.64|20.44|20.67|20.47|20.67|20.47|20.6|20.4|58
1647919800000|2022-03-22 03:30:00|20.68|20.48|20.67|20.47|20.7|20.5|20.65|20.45|82
1647920100000|2022-03-22 03:35:00|20.68|20.48|20.66|20.46|20.69|20.49|20.66|20.46|71
1647920400000|2022-03-22 03:40:00|20.67|20.47|20.7|20.5|20.75|20.55|20.66|20.46|69
1647920700000|2022-03-22 03:45:00|20.72|20.52|20.7|20.5|20.75|20.55|20.7|20.5|127
1647921000000|2022-03-22 03:50:00|20.69|20.49|20.64|20.44|20.69|20.49|20.62|20.42|42
1647921300000|2022-03-22 03:55:00|20.63|20.43|20.64|20.44|20.65|20.45|20.6|20.4|36
1647921600000|2022-03-22 04:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|50
1647921900000|2022-03-22 04:05:00|20.69|20.49|20.71|20.51|20.74|20.54|20.69|20.49|45
1647922200000|2022-03-22 04:10:00|20.72|20.52|20.74|20.54|20.74|20.54|20.71|20.51|43
1647922500000|2022-03-22 04:15:00|20.73|20.53|20.75|20.55|20.75|20.55|20.71|20.51|59
1647922800000|2022-03-22 04:20:00|20.74|20.54|20.78|20.58|20.78|20.58|20.73|20.53|35
1647923100000|2022-03-22 04:25:00|20.79|20.59|20.88|20.68|20.91|20.71|20.79|20.59|177
1647923400000|2022-03-22 04:30:00|20.87|20.67|20.93|20.73|20.94|20.74|20.83|20.63|135
1647923700000|2022-03-22 04:35:00|20.92|20.72|20.93|20.73|20.95|20.75|20.9|20.7|76
1647924000000|2022-03-22 04:40:00|20.92|20.72|20.88|20.68|20.93|20.73|20.87|20.67|107
1647924300000|2022-03-22 04:45:00|20.89|20.69|20.88|20.68|20.92|20.72|20.86|20.66|116
1647924600000|2022-03-22 04:50:00|20.89|20.69|20.85|20.65|20.9|20.7|20.85|20.65|133
1647924900000|2022-03-22 04:55:00|20.86|20.66|20.9|20.7|20.9|20.7|20.85|20.65|119
1647925200000|2022-03-22 05:00:00|20.89|20.69|20.88|20.68|20.9|20.7|20.86|20.66|91
1647925500000|2022-03-22 05:05:00|20.89|20.69|20.94|20.74|20.95|20.75|20.88|20.68|60
1647925800000|2022-03-22 05:10:00|20.93|20.73|20.92|20.72|20.94|20.74|20.9|20.7|20
1647926100000|2022-03-22 05:15:00|20.93|20.73|20.91|20.71|20.94|20.74|20.88|20.68|95
1647926400000|2022-03-22 05:20:00|20.92|20.72|20.92|20.72|20.93|20.73|20.9|20.7|53
1647926700000|2022-03-22 05:25:00|20.91|20.71|20.93|20.73|20.93|20.73|20.88|20.68|86
1647927000000|2022-03-22 05:30:00|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|84
1647927300000|2022-03-22 05:35:00|20.94|20.74|20.92|20.72|20.94|20.74|20.91|20.71|81
1647927600000|2022-03-22 05:40:00|20.91|20.71|20.92|20.72|20.93|20.73|20.9|20.7|94
1647927900000|2022-03-22 05:45:00|20.91|20.71|20.9|20.7|20.93|20.73|20.88|20.68|146
1647928200000|2022-03-22 05:50:00|20.89|20.69|20.91|20.71|20.91|20.71|20.89|20.69|121
1647928500000|2022-03-22 05:55:00|20.9|20.7|20.89|20.69|20.91|20.71|20.88|20.68|72
1647928800000|2022-03-22 06:00:00|20.88|20.68|20.71|20.51|20.89|20.69|20.65|20.45|212
1647929100000|2022-03-22 06:05:00|20.7|20.5|20.64|20.44|20.72|20.52|20.58|20.38|232
1647929400000|2022-03-22 06:10:00|20.63|20.43|20.68|20.48|20.7|20.5|20.61|20.41|120
1647929700000|2022-03-22 06:15:00|20.69|20.49|20.64|20.44|20.69|20.49|20.61|20.41|174
1647930000000|2022-03-22 06:20:00|20.63|20.43|20.59|20.39|20.65|20.45|20.59|20.39|43
1647930300000|2022-03-22 06:25:00|20.58|20.38|20.55|20.35|20.59|20.39|20.53|20.33|112
1647930600000|2022-03-22 06:30:00|20.54|20.34|20.58|20.38|20.6|20.4|20.54|20.34|53
1647930900000|2022-03-22 06:35:00|20.59|20.39|20.61|20.41|20.61|20.41|20.58|20.38|57
1647931200000|2022-03-22 06:40:00|20.62|20.42|20.61|20.41|20.66|20.46|20.59|20.39|82
1647931500000|2022-03-22 06:45:00|20.6|20.4|20.61|20.41|20.63|20.43|20.58|20.38|112
1647931800000|2022-03-22 06:50:00|20.62|20.42|20.57|20.37|20.62|20.42|20.55|20.35|130
1647932100000|2022-03-22 06:55:00|20.58|20.38|20.63|20.43|20.63|20.43|20.57|20.37|76
1647932400000|2022-03-22 07:00:00|20.62|20.42|20.67|20.47|20.69|20.49|20.62|20.42|130
1647932700000|2022-03-22 07:05:00|20.66|20.46|20.71|20.51|20.74|20.54|20.66|20.46|133
1647933000000|2022-03-22 07:10:00|20.72|20.52|20.73|20.53|20.74|20.54|20.71|20.51|72
1647933300000|2022-03-22 07:15:00|20.74|20.54|20.75|20.55|20.78|20.58|20.73|20.53|100
1647933600000|2022-03-22 07:20:00|20.76|20.56|20.79|20.59|20.8|20.6|20.74|20.54|84
1647933900000|2022-03-22 07:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.76|20.56|85
1647934200000|2022-03-22 07:30:00|20.77|20.57|20.78|20.58|20.79|20.59|20.77|20.57|60
1647934500000|2022-03-22 07:35:00|20.77|20.57|20.8|20.6|20.82|20.62|20.77|20.57|78
1647934800000|2022-03-22 07:40:00|20.79|20.59|20.8|20.6|20.82|20.62|20.79|20.59|30
1647935100000|2022-03-22 07:45:00|20.79|20.59|20.79|20.59|20.81|20.61|20.78|20.58|84
1647935400000|2022-03-22 07:50:00|20.78|20.58|20.8|20.6|20.82|20.62|20.78|20.58|59
1647935700000|2022-03-22 07:55:00|20.79|20.59|20.79|20.59|20.8|20.6|20.78|20.58|53
1647936000000|2022-03-22 08:00:00|20.8|20.6|20.75|20.55|20.82|20.62|20.74|20.54|118
1647936300000|2022-03-22 08:05:00|20.74|20.54|20.79|20.59|20.81|20.61|20.74|20.54|68
1647936600000|2022-03-22 08:10:00|20.78|20.58|20.83|20.63|20.84|20.64|20.78|20.58|110
1647936900000|2022-03-22 08:15:00|20.84|20.64|20.79|20.59|20.84|20.64|20.79|20.59|110
1647937200000|2022-03-22 08:20:00|20.8|20.6|20.82|20.62|20.83|20.63|20.79|20.59|53
1647937500000|2022-03-22 08:25:00|20.81|20.61|20.83|20.63|20.83|20.63|20.8|20.6|65
1647937800000|2022-03-22 08:30:00|20.82|20.62|20.86|20.66|20.88|20.68|20.82|20.62|83
1647938100000|2022-03-22 08:35:00|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|39
1647938400000|2022-03-22 08:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.84|20.64|83
1647938700000|2022-03-22 08:45:00|20.87|20.67|20.85|20.65|20.88|20.68|20.84|20.64|100
1647939000000|2022-03-22 08:50:00|20.84|20.64|20.81|20.61|20.86|20.66|20.81|20.61|32
1647939300000|2022-03-22 08:55:00|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|106
1647939600000|2022-03-22 09:00:00|20.82|20.62|20.78|20.58|20.82|20.62|20.76|20.56|93
1647939900000|2022-03-22 09:05:00|20.79|20.59|20.79|20.59|20.81|20.61|20.78|20.58|49
1647940200000|2022-03-22 09:10:00|20.8|20.6|20.78|20.58|20.8|20.6|20.75|20.55|43
1647940500000|2022-03-22 09:15:00|20.77|20.57|20.73|20.53|20.78|20.58|20.73|20.53|51
1647940800000|2022-03-22 09:20:00|20.74|20.54|20.69|20.49|20.74|20.54|20.67|20.47|66
1647941100000|2022-03-22 09:25:00|20.7|20.5|20.72|20.52|20.72|20.52|20.69|20.49|53
1647941400000|2022-03-22 09:30:00|20.73|20.53|20.75|20.55|20.75|20.55|20.7|20.5|120
1647941700000|2022-03-22 09:35:00|20.74|20.54|20.76|20.56|20.77|20.57|20.74|20.54|85
1647942000000|2022-03-22 09:40:00|20.77|20.57|20.77|20.57|20.79|20.59|20.76|20.56|127
1647942300000|2022-03-22 09:45:00|20.78|20.58|20.76|20.56|20.79|20.59|20.75|20.55|99
1647942600000|2022-03-22 09:50:00|20.77|20.57|20.77|20.57|20.78|20.58|20.75|20.55|75
1647942900000|2022-03-22 09:55:00|20.76|20.56|20.78|20.58|20.79|20.59|20.75|20.55|71
1647943200000|2022-03-22 10:00:00|20.79|20.59|20.75|20.55|20.79|20.59|20.75|20.55|53
1647943500000|2022-03-22 10:05:00|20.76|20.56|20.73|20.53|20.76|20.56|20.71|20.51|94
1647943800000|2022-03-22 10:10:00|20.74|20.54|20.75|20.55|20.76|20.56|20.72|20.52|70
1647944100000|2022-03-22 10:15:00|20.74|20.54|20.76|20.56|20.77|20.57|20.74|20.54|87
1647944400000|2022-03-22 10:20:00|20.75|20.55|20.79|20.59|20.81|20.61|20.74|20.54|169
1647944700000|2022-03-22 10:25:00|20.8|20.6|20.84|20.64|20.84|20.64|20.79|20.59|89
1647945000000|2022-03-22 10:30:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|92
1647945300000|2022-03-22 10:35:00|20.85|20.65|20.85|20.65|20.87|20.67|20.84|20.64|83
1647945600000|2022-03-22 10:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.83|20.63|135
1647945900000|2022-03-22 10:45:00|20.87|20.67|20.88|20.68|20.89|20.69|20.85|20.65|78
1647946200000|2022-03-22 10:50:00|20.87|20.67|20.87|20.67|20.89|20.69|20.86|20.66|75
1647946500000|2022-03-22 10:55:00|20.88|20.68|20.84|20.64|20.88|20.68|20.84|20.64|129
1647946800000|2022-03-22 11:00:00|20.85|20.65|20.83|20.63|20.85|20.65|20.81|20.61|103
1647947100000|2022-03-22 11:05:00|20.84|20.64|20.86|20.66|20.88|20.68|20.84|20.64|71
1647947400000|2022-03-22 11:10:00|20.87|20.67|20.86|20.66|20.89|20.69|20.86|20.66|62
1647947700000|2022-03-22 11:15:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|58
1647948000000|2022-03-22 11:20:00|20.87|20.67|20.87|20.67|20.9|20.7|20.86|20.66|97
1647948300000|2022-03-22 11:25:00|20.88|20.68|20.88|20.68|20.89|20.69|20.86|20.66|75
1647948600000|2022-03-22 11:30:00|20.87|20.67|20.83|20.63|20.89|20.69|20.82|20.62|127
1647948900000|2022-03-22 11:35:00|20.84|20.64|20.84|20.64|20.86|20.66|20.8|20.6|133
1647949200000|2022-03-22 11:40:00|20.85|20.65|20.86|20.66|20.87|20.67|20.83|20.63|84
1647949500000|2022-03-22 11:45:00|20.87|20.67|20.87|20.67|20.87|20.67|20.84|20.64|55
1647949800000|2022-03-22 11:50:00|20.86|20.66|20.88|20.68|20.89|20.69|20.85|20.65|71
1647950100000|2022-03-22 11:55:00|20.87|20.67|20.87|20.67|20.88|20.68|20.87|20.67|67
1647950400000|2022-03-22 12:00:00|20.88|20.68|20.83|20.63|20.89|20.69|20.82|20.62|86
1647950700000|2022-03-22 12:05:00|20.84|20.64|20.78|20.58|20.84|20.64|20.77|20.57|87
1647951000000|2022-03-22 12:10:00|20.77|20.57|20.79|20.59|20.81|20.61|20.77|20.57|125
1647951300000|2022-03-22 12:15:00|20.8|20.6|20.75|20.55|20.8|20.6|20.74|20.54|84
1647951600000|2022-03-22 12:20:00|20.74|20.54|20.75|20.55|20.76|20.56|20.73|20.53|144
1647951900000|2022-03-22 12:25:00|20.74|20.54|20.75|20.55|20.76|20.56|20.73|20.53|102
1647952200000|2022-03-22 12:30:00|20.76|20.56|20.73|20.53|20.76|20.56|20.71|20.51|40
1647952500000|2022-03-22 12:35:00|20.74|20.54|20.69|20.49|20.74|20.54|20.69|20.49|78
1647952800000|2022-03-22 12:40:00|20.7|20.5|20.73|20.53|20.73|20.53|20.7|20.5|36
1647953100000|2022-03-22 12:45:00|20.74|20.54|20.73|20.53|20.76|20.56|20.72|20.52|26
1647953400000|2022-03-22 12:50:00|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|24
1647953700000|2022-03-22 12:55:00|20.74|20.54|20.76|20.56|20.78|20.58|20.74|20.54|55
1647954000000|2022-03-22 13:00:00|20.77|20.57|20.78|20.58|20.81|20.61|20.76|20.56|36
1647954300000|2022-03-22 13:05:00|20.77|20.57|20.74|20.54|20.78|20.58|20.74|20.54|88
1647954600000|2022-03-22 13:10:00|20.75|20.55|20.77|20.57|20.77|20.57|20.74|20.54|91
1647954900000|2022-03-22 13:15:00|20.76|20.56|20.76|20.56|20.78|20.58|20.73|20.53|83
1647955200000|2022-03-22 13:20:00|20.75|20.55|20.77|20.57|20.78|20.58|20.75|20.55|79
1647955500000|2022-03-22 13:25:00|20.78|20.58|20.78|20.58|20.8|20.6|20.76|20.56|127
1647955800000|2022-03-22 13:30:00|20.77|20.57|20.81|20.61|20.81|20.61|20.77|20.57|143
1647956100000|2022-03-22 13:35:00|20.82|20.62|20.86|20.66|20.88|20.68|20.82|20.62|81
1647956400000|2022-03-22 13:40:00|20.85|20.65|20.89|20.69|20.9|20.7|20.85|20.65|92
1647956700000|2022-03-22 13:45:00|20.88|20.68|20.84|20.64|20.89|20.69|20.82|20.62|119
1647957000000|2022-03-22 13:50:00|20.83|20.63|20.84|20.64|20.84|20.64|20.75|20.55|152
1647957300000|2022-03-22 13:55:00|20.83|20.63|20.85|20.65|20.85|20.65|20.79|20.59|53
1647957600000|2022-03-22 14:00:00|20.86|20.66|20.88|20.68|20.88|20.68|20.85|20.65|55
1647957900000|2022-03-22 14:05:00|20.89|20.69|20.95|20.75|20.95|20.75|20.87|20.67|93
1647958200000|2022-03-22 14:10:00|20.94|20.74|20.95|20.75|21.04|20.84|20.94|20.74|132
1647958500000|2022-03-22 14:15:00|20.96|20.76|21.07|20.87|21.08|20.88|20.95|20.75|120
1647958800000|2022-03-22 14:20:00|21.06|20.86|21.07|20.87|21.08|20.88|21.02|20.82|98
1647959100000|2022-03-22 14:25:00|21.06|20.86|21.07|20.87|21.1|20.9|21.05|20.85|88
1647959400000|2022-03-22 14:30:00|21.08|20.88|21.08|20.88|21.1|20.9|21.03|20.83|99
1647959700000|2022-03-22 14:35:00|21.07|20.87|21.06|20.86|21.11|20.91|21.02|20.82|133
1647960000000|2022-03-22 14:40:00|21.07|20.87|20.97|20.77|21.07|20.87|20.96|20.76|112
1647960300000|2022-03-22 14:45:00|20.98|20.78|20.94|20.74|20.98|20.78|20.93|20.73|117
1647960600000|2022-03-22 14:50:00|20.93|20.73|20.94|20.74|20.94|20.74|20.87|20.67|90
1647960900000|2022-03-22 14:55:00|20.93|20.73|20.9|20.7|20.95|20.75|20.9|20.7|60
1647961200000|2022-03-22 15:00:00|20.91|20.71|20.89|20.69|20.91|20.71|20.83|20.63|121
1647961500000|2022-03-22 15:05:00|20.9|20.7|20.86|20.66|20.91|20.71|20.84|20.64|91
1647961800000|2022-03-22 15:10:00|20.85|20.65|20.86|20.66|20.9|20.7|20.85|20.65|66
1647962100000|2022-03-22 15:15:00|20.87|20.67|20.92|20.72|20.93|20.73|20.86|20.66|110
1647962400000|2022-03-22 15:20:00|20.93|20.73|20.89|20.69|20.93|20.73|20.89|20.69|93
1647962700000|2022-03-22 15:25:00|20.9|20.7|20.85|20.65|20.9|20.7|20.84|20.64|94
1647963000000|2022-03-22 15:30:00|20.86|20.66|20.84|20.64|20.86|20.66|20.78|20.58|99
1647963300000|2022-03-22 15:35:00|20.83|20.63|20.83|20.63|20.84|20.64|20.8|20.6|57
1647963600000|2022-03-22 15:40:00|20.82|20.62|20.82|20.62|20.84|20.64|20.8|20.6|81
1647963900000|2022-03-22 15:45:00|20.81|20.61|20.84|20.64|20.84|20.64|20.81|20.61|80
1647964200000|2022-03-22 15:50:00|20.85|20.65|20.84|20.64|20.86|20.66|20.82|20.62|58
1647964500000|2022-03-22 15:55:00|20.85|20.65|20.82|20.62|20.87|20.67|20.81|20.61|84
1647964800000|2022-03-22 16:00:00|20.81|20.61|20.86|20.66|20.88|20.68|20.81|20.61|105
1647965100000|2022-03-22 16:05:00|20.87|20.67|20.87|20.67|20.89|20.69|20.86|20.66|97
1647965400000|2022-03-22 16:10:00|20.86|20.66|20.89|20.69|20.91|20.71|20.86|20.66|74
1647965700000|2022-03-22 16:15:00|20.88|20.68|20.93|20.73|20.95|20.75|20.88|20.68|72
1647966000000|2022-03-22 16:20:00|20.94|20.74|20.86|20.66|20.94|20.74|20.86|20.66|65
1647966300000|2022-03-22 16:25:00|20.85|20.65|20.81|20.61|20.85|20.65|20.8|20.6|107
1647966600000|2022-03-22 16:30:00|20.82|20.62|20.84|20.64|20.84|20.64|20.79|20.59|85
1647966900000|2022-03-22 16:35:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|94
1647967200000|2022-03-22 16:40:00|20.85|20.65|20.91|20.71|20.91|20.71|20.85|20.65|99
1647967500000|2022-03-22 16:45:00|20.9|20.7|20.92|20.72|20.94|20.74|20.9|20.7|89
1647967800000|2022-03-22 16:50:00|20.93|20.73|20.91|20.71|20.94|20.74|20.89|20.69|85
1647968100000|2022-03-22 16:55:00|20.92|20.72|20.97|20.77|20.97|20.77|20.91|20.71|72
1647968400000|2022-03-22 17:00:00|20.96|20.76|21.03|20.83|21.03|20.83|20.96|20.76|104
1647968700000|2022-03-22 17:05:00|21.04|20.84|21.06|20.86|21.07|20.87|21.02|20.82|57
1647969000000|2022-03-22 17:10:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|47
1647969300000|2022-03-22 17:15:00|21.08|20.88|21.09|20.89|21.11|20.91|21.06|20.86|86
1647969600000|2022-03-22 17:20:00|21.08|20.88|21.12|20.92|21.13|20.93|21.07|20.87|71
1647969900000|2022-03-22 17:25:00|21.13|20.93|21.18|20.98|21.24|21.04|21.12|20.92|102
1647970200000|2022-03-22 17:30:00|21.19|20.99|21.16|20.96|21.21|21.01|21.14|20.94|72
1647970500000|2022-03-22 17:35:00|21.17|20.97|21.21|21.01|21.24|21.04|21.17|20.97|53
1647970800000|2022-03-22 17:40:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|53
1647971100000|2022-03-22 17:45:00|21.19|20.99|21.21|21.01|21.22|21.02|21.19|20.99|53
1647971400000|2022-03-22 17:50:00|21.22|21.02|21.23|21.03|21.26|21.06|21.22|21.02|98
1647971700000|2022-03-22 17:55:00|21.22|21.02|21.28|21.08|21.28|21.08|21.22|21.02|117
1647972000000|2022-03-22 18:00:00|21.27|21.07|21.21|21.01|21.27|21.07|21.2|21|85
1647972300000|2022-03-22 18:05:00|21.22|21.02|21.25|21.05|21.27|21.07|21.21|21.01|100
1647972600000|2022-03-22 18:10:00|21.24|21.04|21.25|21.05|21.26|21.06|21.24|21.04|64
1647972900000|2022-03-22 18:15:00|21.26|21.06|21.29|21.09|21.31|21.11|21.25|21.05|52
1647973200000|2022-03-22 18:20:00|21.3|21.1|21.31|21.11|21.32|21.12|21.29|21.09|34
1647973500000|2022-03-22 18:25:00|21.3|21.1|21.27|21.07|21.31|21.11|21.25|21.05|76
1647973800000|2022-03-22 18:30:00|21.26|21.06|21.23|21.03|21.26|21.06|21.19|20.99|58
1647974100000|2022-03-22 18:35:00|21.24|21.04|21.25|21.05|21.29|21.09|21.24|21.04|40
1647974400000|2022-03-22 18:40:00|21.24|21.04|21.33|21.13|21.34|21.14|21.24|21.04|90
1647974700000|2022-03-22 18:45:00|21.34|21.14|21.36|21.16|21.39|21.19|21.33|21.13|51
1647975000000|2022-03-22 18:50:00|21.37|21.17|21.39|21.19|21.41|21.21|21.37|21.17|51
1647975300000|2022-03-22 18:55:00|21.38|21.18|21.38|21.18|21.4|21.2|21.38|21.18|57
1647975600000|2022-03-22 19:00:00|21.39|21.19|21.35|21.15|21.4|21.2|21.35|21.15|103
1647975900000|2022-03-22 19:05:00|21.34|21.14|21.36|21.16|21.38|21.18|21.32|21.12|63
1647976200000|2022-03-22 19:10:00|21.37|21.17|21.33|21.13|21.38|21.18|21.33|21.13|49
1647976500000|2022-03-22 19:15:00|21.34|21.14|21.3|21.1|21.34|21.14|21.3|21.1|85
1647976800000|2022-03-22 19:20:00|21.31|21.11|21.32|21.12|21.33|21.13|21.29|21.09|54
1647977100000|2022-03-22 19:25:00|21.33|21.13|21.31|21.11|21.35|21.15|21.3|21.1|73
1647977400000|2022-03-22 19:30:00|21.3|21.1|21.31|21.11|21.33|21.13|21.29|21.09|64
1647977700000|2022-03-22 19:35:00|21.3|21.1|21.32|21.12|21.33|21.13|21.3|21.1|49
1647978000000|2022-03-22 19:40:00|21.31|21.11|21.14|20.94|21.33|21.13|21.13|20.93|124
1647978300000|2022-03-22 19:45:00|21.13|20.93|21.1|20.9|21.15|20.95|21.09|20.89|97
1647978600000|2022-03-22 19:50:00|21.09|20.89|21.09|20.89|21.13|20.93|21.05|20.85|155
1647978900000|2022-03-22 19:55:00|21.08|20.88|20.96|20.76|21.09|20.89|20.94|20.74|141
1647979200000|2022-03-22 20:00:00|20.95|20.75|21.02|20.82|21.03|20.83|20.95|20.75|91
1647979500000|2022-03-22 20:05:00|21.01|20.81|20.93|20.73|21.02|20.82|20.92|20.72|73
1647979800000|2022-03-22 20:10:00|20.92|20.72|20.9|20.7|20.92|20.72|20.85|20.65|79
1647980100000|2022-03-22 20:15:00|20.89|20.69|20.89|20.69|20.9|20.7|20.83|20.63|84
1647980400000|2022-03-22 20:20:00|20.88|20.68|20.89|20.69|20.89|20.69|20.83|20.63|76
1647980700000|2022-03-22 20:25:00|20.88|20.68|20.86|20.66|20.89|20.69|20.85|20.65|51
1647981000000|2022-03-22 20:30:00|20.87|20.67|20.86|20.66|20.87|20.67|20.83|20.63|46
1647981300000|2022-03-22 20:35:00|20.87|20.67|20.84|20.64|20.87|20.67|20.83|20.63|18
1647981600000|2022-03-22 20:40:00|20.83|20.63|20.78|20.58|20.84|20.64|20.78|20.58|26
1647981900000|2022-03-22 20:45:00|20.79|20.59|20.82|20.62|20.84|20.64|20.78|20.58|50
1647982200000|2022-03-22 20:50:00|20.83|20.63|20.86|20.66|20.86|20.66|20.82|20.62|58
1647982500000|2022-03-22 20:55:00|20.85|20.65|20.85|20.65|20.86|20.66|20.83|20.63|61
1647982800000|2022-03-22 21:00:00|20.84|20.64|20.85|20.65|20.85|20.65|20.81|20.61|24
1647983100000|2022-03-22 21:05:00|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|19
1647983400000|2022-03-22 21:10:00|20.85|20.65|20.89|20.69|20.91|20.71|20.84|20.64|47
1647983700000|2022-03-22 21:15:00|20.9|20.7|20.91|20.71|20.92|20.72|20.9|20.7|26
1647984000000|2022-03-22 21:20:00|20.9|20.7|20.89|20.69|20.91|20.71|20.87|20.67|38
1647984300000|2022-03-22 21:25:00|20.88|20.68|20.88|20.68|20.88|20.68|20.87|20.67|19
1647984600000|2022-03-22 21:30:00|20.87|20.67|20.89|20.69|20.89|20.69|20.87|20.67|79
1647984900000|2022-03-22 21:35:00|20.9|20.7|20.93|20.73|20.93|20.73|20.89|20.69|24
1647985200000|2022-03-22 21:40:00|20.92|20.72|20.91|20.71|20.93|20.73|20.89|20.69|26
1647985500000|2022-03-22 21:45:00|20.9|20.7|20.9|20.7|20.91|20.71|20.9|20.7|15
1647985800000|2022-03-22 21:50:00|20.89|20.69|20.89|20.69|20.9|20.7|20.89|20.69|39
1647986100000|2022-03-22 21:55:00|20.9|20.7|20.92|20.72|20.92|20.72|20.89|20.69|29
1647986400000|2022-03-22 22:00:00|20.91|20.71|20.87|20.67|20.92|20.72|20.87|20.67|45
1647986700000|2022-03-22 22:05:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|50
1647987000000|2022-03-22 22:10:00|20.82|20.62|20.78|20.58|20.82|20.62|20.78|20.58|68
1647987300000|2022-03-22 22:15:00|20.79|20.59|20.84|20.64|20.84|20.64|20.78|20.58|52
1647987600000|2022-03-22 22:20:00|20.83|20.63|20.86|20.66|20.86|20.66|20.83|20.63|52
1647987900000|2022-03-22 22:25:00|20.85|20.65|20.85|20.65|20.86|20.66|20.84|20.64|39
1647988200000|2022-03-22 22:30:00|20.84|20.64|20.86|20.66|20.89|20.69|20.84|20.64|47
1647988500000|2022-03-22 22:35:00|20.85|20.65|20.84|20.64|20.85|20.65|20.82|20.62|36
1647988800000|2022-03-22 22:40:00|20.85|20.65|20.82|20.62|20.85|20.65|20.82|20.62|26
1647989100000|2022-03-22 22:45:00|20.83|20.63|20.86|20.66|20.87|20.67|20.82|20.62|68
1647989400000|2022-03-22 22:50:00|20.87|20.67|20.84|20.64|20.87|20.67|20.83|20.63|30
1647989700000|2022-03-22 22:55:00|20.85|20.65|20.87|20.67|20.87|20.67|20.84|20.64|33
1647990000000|2022-03-22 23:00:00|20.86|20.66|20.84|20.64|20.91|20.71|20.83|20.63|67
1647990300000|2022-03-22 23:05:00|20.83|20.63|20.81|20.61|20.84|20.64|20.8|20.6|53
1647990600000|2022-03-22 23:10:00|20.82|20.62|20.87|20.67|20.87|20.67|20.81|20.61|80
1647990900000|2022-03-22 23:15:00|20.86|20.66|20.85|20.65|20.87|20.67|20.85|20.65|80
1647991200000|2022-03-22 23:20:00|20.86|20.66|20.85|20.65|20.86|20.66|20.82|20.62|80
1647991500000|2022-03-22 23:25:00|20.86|20.66|20.79|20.59|20.87|20.67|20.78|20.58|66
1647991800000|2022-03-22 23:30:00|20.78|20.58|20.78|20.58|20.8|20.6|20.74|20.54|95
1647992100000|2022-03-22 23:35:00|20.79|20.59|20.82|20.62|20.83|20.63|20.78|20.58|52
1647992400000|2022-03-22 23:40:00|20.81|20.61|20.81|20.61|20.82|20.62|20.78|20.58|55
1647992700000|2022-03-22 23:45:00|20.8|20.6|20.85|20.65|20.85|20.65|20.79|20.59|66
1647993000000|2022-03-22 23:50:00|20.84|20.64|20.79|20.59|20.86|20.66|20.79|20.59|52
1647993300000|2022-03-22 23:55:00|20.8|20.6|20.79|20.59|20.83|20.63|20.78|20.58|56
1647993600000|2022-03-23 00:00:00|20.78|20.58|20.74|20.54|20.81|20.61|20.71|20.51|131
1647993900000|2022-03-23 00:05:00|20.75|20.55|20.85|20.65|20.85|20.65|20.75|20.55|111
1647994200000|2022-03-23 00:10:00|20.84|20.64|20.91|20.71|20.93|20.73|20.84|20.64|33
1647994500000|2022-03-23 00:15:00|20.92|20.72|20.98|20.78|20.98|20.78|20.86|20.66|53
1647994800000|2022-03-23 00:20:00|20.97|20.77|21.03|20.83|21.03|20.83|20.95|20.75|59
1647995100000|2022-03-23 00:25:00|21.02|20.82|20.96|20.76|21.02|20.82|20.93|20.73|117
1647995400000|2022-03-23 00:30:00|20.95|20.75|20.93|20.73|20.95|20.75|20.91|20.71|63
1647995700000|2022-03-23 00:35:00|20.94|20.74|20.89|20.69|20.95|20.75|20.87|20.67|64
1647996000000|2022-03-23 00:40:00|20.88|20.68|20.99|20.79|20.99|20.79|20.88|20.68|69
1647996300000|2022-03-23 00:45:00|21|20.8|21.05|20.85|21.06|20.86|21|20.8|30
1647996600000|2022-03-23 00:50:00|21.06|20.86|21.05|20.85|21.06|20.86|21.02|20.82|42
1647996900000|2022-03-23 00:55:00|21.04|20.84|21.02|20.82|21.05|20.85|21|20.8|45
1647997200000|2022-03-23 01:00:00|21.01|20.81|20.79|20.59|21.02|20.82|20.77|20.57|142
1647997500000|2022-03-23 01:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.7|20.5|160
1647997800000|2022-03-23 01:10:00|20.75|20.55|20.79|20.59|20.84|20.64|20.75|20.55|107
1647998100000|2022-03-23 01:15:00|20.8|20.6|20.81|20.61|20.81|20.61|20.75|20.55|71
1647998400000|2022-03-23 01:20:00|20.82|20.62|20.76|20.56|20.82|20.62|20.73|20.53|92
1647998700000|2022-03-23 01:25:00|20.75|20.55|20.75|20.55|20.77|20.57|20.73|20.53|51
1647999000000|2022-03-23 01:30:00|20.76|20.56|20.73|20.53|20.76|20.56|20.72|20.52|80
1647999300000|2022-03-23 01:35:00|20.74|20.54|20.74|20.54|20.76|20.56|20.73|20.53|75
1647999600000|2022-03-23 01:40:00|20.75|20.55|20.77|20.57|20.77|20.57|20.73|20.53|133
1647999900000|2022-03-23 01:45:00|20.76|20.56|20.77|20.57|20.79|20.59|20.74|20.54|66
1648000200000|2022-03-23 01:50:00|20.78|20.58|20.8|20.6|20.81|20.61|20.77|20.57|63
1648000500000|2022-03-23 01:55:00|20.81|20.61|20.82|20.62|20.83|20.63|20.8|20.6|42
1648000800000|2022-03-23 02:00:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|34
1648001100000|2022-03-23 02:05:00|20.83|20.63|20.83|20.63|20.84|20.64|20.79|20.59|65
1648001400000|2022-03-23 02:10:00|20.82|20.62|20.84|20.64|20.85|20.65|20.82|20.62|25
1648001700000|2022-03-23 02:15:00|20.85|20.65|20.88|20.68|20.89|20.69|20.85|20.65|49
1648002000000|2022-03-23 02:20:00|20.89|20.69|20.9|20.7|20.93|20.73|20.88|20.68|50
1648002300000|2022-03-23 02:25:00|20.89|20.69|20.94|20.74|20.95|20.75|20.89|20.69|60
1648002600000|2022-03-23 02:30:00|20.95|20.75|20.91|20.71|20.95|20.75|20.9|20.7|69
1648002900000|2022-03-23 02:35:00|20.9|20.7|20.9|20.7|20.92|20.72|20.89|20.69|29
1648003200000|2022-03-23 02:40:00|20.89|20.69|20.93|20.73|20.94|20.74|20.89|20.69|37
1648003500000|2022-03-23 02:45:00|20.92|20.72|20.87|20.67|20.93|20.73|20.86|20.66|78
1648003800000|2022-03-23 02:50:00|20.86|20.66|20.84|20.64|20.88|20.68|20.84|20.64|27
1648004100000|2022-03-23 02:55:00|20.83|20.63|20.85|20.65|20.87|20.67|20.83|20.63|41
1648004400000|2022-03-23 03:00:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|33
1648004700000|2022-03-23 03:05:00|20.83|20.63|20.76|20.56|20.83|20.63|20.76|20.56|34
1648005000000|2022-03-23 03:10:00|20.77|20.57|20.76|20.56|20.77|20.57|20.75|20.55|30
1648005300000|2022-03-23 03:15:00|20.75|20.55|20.78|20.58|20.79|20.59|20.74|20.54|32
1648005600000|2022-03-23 03:20:00|20.77|20.57|20.79|20.59|20.79|20.59|20.77|20.57|19
1648005900000|2022-03-23 03:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.77|20.57|21
1648006200000|2022-03-23 03:30:00|20.77|20.57|20.78|20.58|20.8|20.6|20.77|20.57|34
1648006500000|2022-03-23 03:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.78|20.58|74
1648006800000|2022-03-23 03:40:00|20.85|20.65|20.84|20.64|20.85|20.65|20.82|20.62|56
1648007100000|2022-03-23 03:45:00|20.85|20.65|20.82|20.62|20.85|20.65|20.81|20.61|24
1648007400000|2022-03-23 03:50:00|20.81|20.61|20.77|20.57|20.81|20.61|20.77|20.57|33
1648007700000|2022-03-23 03:55:00|20.78|20.58|20.79|20.59|20.81|20.61|20.78|20.58|26
1648008000000|2022-03-23 04:00:00|20.78|20.58|20.88|20.68|20.88|20.68|20.78|20.58|25
1648008300000|2022-03-23 04:05:00|20.87|20.67|20.9|20.7|20.92|20.72|20.87|20.67|42
1648008600000|2022-03-23 04:10:00|20.91|20.71|20.84|20.64|20.92|20.72|20.84|20.64|78
1648008900000|2022-03-23 04:15:00|20.83|20.63|20.75|20.55|20.84|20.64|20.71|20.51|91
1648009200000|2022-03-23 04:20:00|20.76|20.56|20.71|20.51|20.76|20.56|20.7|20.5|40
1648009500000|2022-03-23 04:25:00|20.72|20.52|20.64|20.44|20.73|20.53|20.62|20.42|105
1648009800000|2022-03-23 04:30:00|20.63|20.43|20.69|20.49|20.7|20.5|20.63|20.43|71
1648010100000|2022-03-23 04:35:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|6
1648010400000|2022-03-23 04:40:00|20.7|20.5|20.69|20.49|20.71|20.51|20.68|20.48|62
1648010700000|2022-03-23 04:45:00|20.68|20.48|20.7|20.5|20.71|20.51|20.68|20.48|79
1648011000000|2022-03-23 04:50:00|20.71|20.51|20.69|20.49|20.71|20.51|20.67|20.47|69
1648011300000|2022-03-23 04:55:00|20.7|20.5|20.71|20.51|20.71|20.51|20.69|20.49|24
1648011600000|2022-03-23 05:00:00|20.7|20.5|20.66|20.46|20.7|20.5|20.65|20.45|65
1648011900000|2022-03-23 05:05:00|20.65|20.45|20.6|20.4|20.66|20.46|20.59|20.39|54
1648012200000|2022-03-23 05:10:00|20.61|20.41|20.57|20.37|20.61|20.41|20.57|20.37|47
1648012500000|2022-03-23 05:15:00|20.58|20.38|20.64|20.44|20.68|20.48|20.58|20.38|105
1648012800000|2022-03-23 05:20:00|20.65|20.45|20.66|20.46|20.67|20.47|20.64|20.44|22
1648013100000|2022-03-23 05:25:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|65
1648013400000|2022-03-23 05:30:00|20.62|20.42|20.55|20.35|20.63|20.43|20.54|20.34|90
1648013700000|2022-03-23 05:35:00|20.54|20.34|20.57|20.37|20.58|20.38|20.54|20.34|78
1648014000000|2022-03-23 05:40:00|20.56|20.36|20.61|20.41|20.62|20.42|20.55|20.35|108
1648014300000|2022-03-23 05:45:00|20.62|20.42|20.64|20.44|20.65|20.45|20.59|20.39|125
1648014600000|2022-03-23 05:50:00|20.65|20.45|20.66|20.46|20.67|20.47|20.63|20.43|84
1648014900000|2022-03-23 05:55:00|20.65|20.45|20.66|20.46|20.67|20.47|20.65|20.45|36
1648015200000|2022-03-23 06:00:00|20.67|20.47|20.67|20.47|20.68|20.48|20.64|20.44|43
1648015500000|2022-03-23 06:05:00|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|30
1648015800000|2022-03-23 06:10:00|20.7|20.5|20.7|20.5|20.71|20.51|20.68|20.48|33
1648016100000|2022-03-23 06:15:00|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|28
1648016400000|2022-03-23 06:20:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|6
1648016700000|2022-03-23 06:25:00|20.73|20.53|20.72|20.52|20.73|20.53|20.71|20.51|20
1648017000000|2022-03-23 06:30:00|20.71|20.51|20.73|20.53|20.73|20.53|20.69|20.49|19
1648017300000|2022-03-23 06:35:00|20.72|20.52|20.76|20.56|20.76|20.56|20.71|20.51|23
1648017600000|2022-03-23 06:40:00|20.77|20.57|20.78|20.58|20.78|20.58|20.74|20.54|30
1648017900000|2022-03-23 06:45:00|20.77|20.57|20.76|20.56|20.78|20.58|20.74|20.54|74
1648018200000|2022-03-23 06:50:00|20.77|20.57|20.73|20.53|20.77|20.57|20.71|20.51|119
1648018500000|2022-03-23 06:55:00|20.74|20.54|20.74|20.54|20.74|20.54|20.71|20.51|91
1648018800000|2022-03-23 07:00:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|64
1648019100000|2022-03-23 07:05:00|20.73|20.53|20.73|20.53|20.74|20.54|20.72|20.52|103
1648019400000|2022-03-23 07:10:00|20.72|20.52|20.69|20.49|20.72|20.52|20.68|20.48|114
1648019700000|2022-03-23 07:15:00|20.7|20.5|20.69|20.49|20.7|20.5|20.67|20.47|54
1648020000000|2022-03-23 07:20:00|20.68|20.48|20.7|20.5|20.71|20.51|20.68|20.48|33
1648020300000|2022-03-23 07:25:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|10
1648020600000|2022-03-23 07:30:00|20.69|20.49|20.68|20.48|20.7|20.5|20.68|20.48|36
1648020900000|2022-03-23 07:35:00|20.69|20.49|20.69|20.49|20.7|20.5|20.66|20.46|33
1648021200000|2022-03-23 07:40:00|20.7|20.5|20.71|20.51|20.72|20.52|20.7|20.5|18
1648021500000|2022-03-23 07:45:00|20.7|20.5|20.66|20.46|20.7|20.5|20.66|20.46|49
1648021800000|2022-03-23 07:50:00|20.67|20.47|20.66|20.46|20.67|20.47|20.66|20.46|6
1648022100000|2022-03-23 07:55:00|20.67|20.47|20.65|20.45|20.67|20.47|20.64|20.44|33
1648022400000|2022-03-23 08:00:00|20.66|20.46|20.63|20.43|20.68|20.48|20.59|20.39|76
1648022700000|2022-03-23 08:05:00|20.62|20.42|20.61|20.41|20.65|20.45|20.58|20.38|88
1648023000000|2022-03-23 08:10:00|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|18
1648023300000|2022-03-23 08:15:00|20.64|20.44|20.63|20.43|20.67|20.47|20.62|20.42|80
1648023600000|2022-03-23 08:20:00|20.62|20.42|20.71|20.51|20.72|20.52|20.62|20.42|90
1648023900000|2022-03-23 08:25:00|20.72|20.52|20.74|20.54|20.75|20.55|20.71|20.51|93
1648024200000|2022-03-23 08:30:00|20.73|20.53|20.74|20.54|20.76|20.56|20.73|20.53|14
1648024500000|2022-03-23 08:35:00|20.75|20.55|20.74|20.54|20.75|20.55|20.73|20.53|58
1648024800000|2022-03-23 08:40:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|34
1648025100000|2022-03-23 08:45:00|20.75|20.55|20.73|20.53|20.75|20.55|20.72|20.52|47
1648025400000|2022-03-23 08:50:00|20.72|20.52|20.79|20.59|20.79|20.59|20.72|20.52|48
1648025700000|2022-03-23 08:55:00|20.78|20.58|20.79|20.59|20.79|20.59|20.77|20.57|102
1648026000000|2022-03-23 09:00:00|20.78|20.58|20.79|20.59|20.81|20.61|20.77|20.57|80
1648026300000|2022-03-23 09:05:00|20.8|20.6|20.79|20.59|20.8|20.6|20.77|20.57|73
1648026600000|2022-03-23 09:10:00|20.78|20.58|20.75|20.55|20.81|20.61|20.75|20.55|66
1648026900000|2022-03-23 09:15:00|20.76|20.56|20.74|20.54|20.76|20.56|20.73|20.53|63
1648027200000|2022-03-23 09:20:00|20.73|20.53|20.73|20.53|20.75|20.55|20.73|20.53|35
1648027500000|2022-03-23 09:25:00|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|50
1648027800000|2022-03-23 09:30:00|20.74|20.54|20.73|20.53|20.75|20.55|20.72|20.52|46
1648028100000|2022-03-23 09:35:00|20.74|20.54|20.71|20.51|20.74|20.54|20.7|20.5|50
1648028400000|2022-03-23 09:40:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|44
1648028700000|2022-03-23 09:45:00|20.7|20.5|20.73|20.53|20.73|20.53|20.69|20.49|42
1648029000000|2022-03-23 09:50:00|20.74|20.54|20.72|20.52|20.75|20.55|20.72|20.52|37
1648029300000|2022-03-23 09:55:00|20.73|20.53|20.71|20.51|20.73|20.53|20.71|20.51|35
1648029600000|2022-03-23 10:00:00|20.72|20.52|20.71|20.51|20.72|20.52|20.7|20.5|14
1648029900000|2022-03-23 10:05:00|20.7|20.5|20.72|20.52|20.73|20.53|20.7|20.5|47
1648030200000|2022-03-23 10:10:00|20.71|20.51|20.72|20.52|20.73|20.53|20.71|20.51|14
1648030500000|2022-03-23 10:15:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|44
1648030800000|2022-03-23 10:20:00|20.75|20.55|20.77|20.57|20.77|20.57|20.74|20.54|29
1648031100000|2022-03-23 10:25:00|20.78|20.58|20.78|20.58|20.79|20.59|20.76|20.56|39
1648031400000|2022-03-23 10:30:00|20.77|20.57|20.78|20.58|20.78|20.58|20.75|20.55|34
1648031700000|2022-03-23 10:35:00|20.77|20.57|20.77|20.57|20.79|20.59|20.77|20.57|13
1648032000000|2022-03-23 10:40:00|20.78|20.58|20.68|20.48|20.78|20.58|20.68|20.48|48
1648032300000|2022-03-23 10:45:00|20.67|20.47|20.72|20.52|20.72|20.52|20.67|20.47|18
1648032600000|2022-03-23 10:50:00|20.73|20.53|20.78|20.58|20.78|20.58|20.72|20.52|20
1648032900000|2022-03-23 10:55:00|20.77|20.57|20.76|20.56|20.78|20.58|20.75|20.55|52
1648033200000|2022-03-23 11:00:00|20.77|20.57|20.79|20.59|20.79|20.59|20.76|20.56|25
1648033500000|2022-03-23 11:05:00|20.78|20.58|20.76|20.56|20.78|20.58|20.75|20.55|21
1648033800000|2022-03-23 11:10:00|20.75|20.55|20.75|20.55|20.77|20.57|20.74|20.54|41
1648034100000|2022-03-23 11:15:00|20.74|20.54|20.72|20.52|20.75|20.55|20.72|20.52|47
1648034400000|2022-03-23 11:20:00|20.71|20.51|20.68|20.48|20.71|20.51|20.65|20.45|34
1648034700000|2022-03-23 11:25:00|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|12
1648035000000|2022-03-23 11:30:00|20.69|20.49|20.72|20.52|20.73|20.53|20.68|20.48|28
1648035300000|2022-03-23 11:35:00|20.73|20.53|20.71|20.51|20.73|20.53|20.7|20.5|15
1648035600000|2022-03-23 11:40:00|20.72|20.52|20.67|20.47|20.72|20.52|20.67|20.47|72
1648035900000|2022-03-23 11:45:00|20.68|20.48|20.74|20.54|20.74|20.54|20.67|20.47|51
1648036200000|2022-03-23 11:50:00|20.73|20.53|20.75|20.55|20.76|20.56|20.72|20.52|15
1648036500000|2022-03-23 11:55:00|20.76|20.56|20.77|20.57|20.78|20.58|20.75|20.55|20
1648036800000|2022-03-23 12:00:00|20.78|20.58|20.82|20.62|20.82|20.62|20.74|20.54|71
1648037100000|2022-03-23 12:05:00|20.81|20.61|20.81|20.61|20.82|20.62|20.8|20.6|43
1648037400000|2022-03-23 12:10:00|20.8|20.6|20.81|20.61|20.82|20.62|20.8|20.6|44
1648037700000|2022-03-23 12:15:00|20.8|20.6|20.77|20.57|20.81|20.61|20.77|20.57|34
1648038000000|2022-03-23 12:20:00|20.76|20.56|20.76|20.56|20.77|20.57|20.74|20.54|43
1648038300000|2022-03-23 12:25:00|20.77|20.57|20.78|20.58|20.79|20.59|20.76|20.56|124
1648038600000|2022-03-23 12:30:00|20.79|20.59|20.83|20.63|20.84|20.64|20.79|20.59|71
1648038900000|2022-03-23 12:35:00|20.84|20.64|20.81|20.61|20.85|20.65|20.8|20.6|66
1648039200000|2022-03-23 12:40:00|20.82|20.62|20.8|20.6|20.82|20.62|20.78|20.58|65
1648039500000|2022-03-23 12:45:00|20.79|20.59|20.81|20.61|20.82|20.62|20.79|20.59|49
1648039800000|2022-03-23 12:50:00|20.8|20.6|20.82|20.62|20.82|20.62|20.79|20.59|33
1648040100000|2022-03-23 12:55:00|20.83|20.63|20.86|20.66|20.88|20.68|20.83|20.63|36
1648040400000|2022-03-23 13:00:00|20.85|20.65|20.9|20.7|20.91|20.71|20.85|20.65|80
1648040700000|2022-03-23 13:05:00|20.91|20.71|20.86|20.66|20.91|20.71|20.85|20.65|86
1648041000000|2022-03-23 13:10:00|20.85|20.65|20.85|20.65|20.86|20.66|20.82|20.62|155
1648041300000|2022-03-23 13:15:00|20.84|20.64|20.87|20.67|20.88|20.68|20.84|20.64|60
1648041600000|2022-03-23 13:20:00|20.88|20.68|20.9|20.7|20.91|20.71|20.87|20.67|43
1648041900000|2022-03-23 13:25:00|20.89|20.69|20.91|20.71|20.91|20.71|20.88|20.68|55
1648042200000|2022-03-23 13:30:00|20.9|20.7|20.86|20.66|20.92|20.72|20.84|20.64|63
1648042500000|2022-03-23 13:35:00|20.87|20.67|20.85|20.65|20.89|20.69|20.84|20.64|97
1648042800000|2022-03-23 13:40:00|20.86|20.66|20.86|20.66|20.88|20.68|20.85|20.65|73
1648043100000|2022-03-23 13:45:00|20.85|20.65|20.85|20.65|20.88|20.68|20.82|20.62|65
1648043400000|2022-03-23 13:50:00|20.86|20.66|20.86|20.66|20.87|20.67|20.82|20.62|61
1648043700000|2022-03-23 13:55:00|20.87|20.67|20.9|20.7|20.91|20.71|20.87|20.67|90
1648044000000|2022-03-23 14:00:00|20.91|20.71|20.92|20.72|20.93|20.73|20.89|20.69|70
1648044300000|2022-03-23 14:05:00|20.93|20.73|21.01|20.81|21.01|20.81|20.92|20.72|137
1648044600000|2022-03-23 14:10:00|21.02|20.82|21.08|20.88|21.09|20.89|21.01|20.81|85
1648044900000|2022-03-23 14:15:00|21.09|20.89|21.06|20.86|21.09|20.89|21.02|20.82|65
1648045200000|2022-03-23 14:20:00|21.07|20.87|21.05|20.85|21.07|20.87|21|20.8|79
1648045500000|2022-03-23 14:25:00|21.04|20.84|21.09|20.89|21.09|20.89|21.03|20.83|82
1648045800000|2022-03-23 14:30:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|101
1648046100000|2022-03-23 14:35:00|21.11|20.91|21.1|20.9|21.13|20.93|21.09|20.89|96
1648046400000|2022-03-23 14:40:00|21.09|20.89|21.12|20.92|21.12|20.92|21.07|20.87|72
1648046700000|2022-03-23 14:45:00|21.11|20.91|21.13|20.93|21.13|20.93|21.1|20.9|37
1648047000000|2022-03-23 14:50:00|21.12|20.92|21.14|20.94|21.16|20.96|21.12|20.92|91
1648047300000|2022-03-23 14:55:00|21.15|20.95|21.19|20.99|21.19|20.99|21.14|20.94|59
1648047600000|2022-03-23 15:00:00|21.2|21|21.18|20.98|21.23|21.03|21.17|20.97|87
1648047900000|2022-03-23 15:05:00|21.19|20.99|21.18|20.98|21.19|20.99|21.14|20.94|56
1648048200000|2022-03-23 15:10:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|64
1648048500000|2022-03-23 15:15:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|104
1648048800000|2022-03-23 15:20:00|21.21|21.01|21.21|21.01|21.22|21.02|21.19|20.99|43
1648049100000|2022-03-23 15:25:00|21.22|21.02|21.22|21.02|21.23|21.03|21.19|20.99|85
1648049400000|2022-03-23 15:30:00|21.23|21.03|21.21|21.01|21.23|21.03|21.19|20.99|65
1648049700000|2022-03-23 15:35:00|21.22|21.02|21.24|21.04|21.27|21.07|21.21|21.01|141
1648050000000|2022-03-23 15:40:00|21.25|21.05|21.25|21.05|21.26|21.06|21.22|21.02|103
1648050300000|2022-03-23 15:45:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|84
1648050600000|2022-03-23 15:50:00|21.24|21.04|21.22|21.02|21.26|21.06|21.22|21.02|37
1648050900000|2022-03-23 15:55:00|21.23|21.03|21.19|20.99|21.23|21.03|21.19|20.99|79
1648051200000|2022-03-23 16:00:00|21.2|21|21.1|20.9|21.22|21.02|21.1|20.9|94
1648051500000|2022-03-23 16:05:00|21.11|20.91|21.08|20.88|21.12|20.92|21.06|20.86|100
1648051800000|2022-03-23 16:10:00|21.09|20.89|21.03|20.83|21.09|20.89|21.01|20.81|109
1648052100000|2022-03-23 16:15:00|21.02|20.82|21.11|20.91|21.12|20.92|21.02|20.82|122
1648052400000|2022-03-23 16:20:00|21.1|20.9|21.13|20.93|21.14|20.94|21.1|20.9|102
1648052700000|2022-03-23 16:25:00|21.12|20.92|21.12|20.92|21.15|20.95|21.11|20.91|97
1648053000000|2022-03-23 16:30:00|21.11|20.91|21.1|20.9|21.15|20.95|21.09|20.89|68
1648053300000|2022-03-23 16:35:00|21.09|20.89|21.08|20.88|21.1|20.9|21.07|20.87|86
1648053600000|2022-03-23 16:40:00|21.09|20.89|21.07|20.87|21.09|20.89|21.06|20.86|85
1648053900000|2022-03-23 16:45:00|21.06|20.86|21.06|20.86|21.07|20.87|21.03|20.83|53
1648054200000|2022-03-23 16:50:00|21.05|20.85|21.06|20.86|21.08|20.88|21.04|20.84|66
1648054500000|2022-03-23 16:55:00|21.05|20.85|21.07|20.87|21.07|20.87|21.05|20.85|64
1648054800000|2022-03-23 17:00:00|21.08|20.88|21|20.8|21.1|20.9|20.99|20.79|109
1648055100000|2022-03-23 17:05:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|71
1648055400000|2022-03-23 17:10:00|21.02|20.82|21.04|20.84|21.06|20.86|21.02|20.82|43
1648055700000|2022-03-23 17:15:00|21.03|20.83|21.07|20.87|21.07|20.87|21.01|20.81|57
1648056000000|2022-03-23 17:20:00|21.06|20.86|21.02|20.82|21.09|20.89|21.01|20.81|51
1648056300000|2022-03-23 17:25:00|21.01|20.81|21|20.8|21.02|20.82|20.99|20.79|64
1648056600000|2022-03-23 17:30:00|20.99|20.79|20.99|20.79|21.02|20.82|20.98|20.78|113
1648056900000|2022-03-23 17:35:00|21|20.8|20.95|20.75|21|20.8|20.95|20.75|46
1648057200000|2022-03-23 17:40:00|20.94|20.74|20.86|20.66|20.95|20.75|20.85|20.65|119
1648057500000|2022-03-23 17:45:00|20.87|20.67|20.76|20.56|20.87|20.67|20.75|20.55|121
1648057800000|2022-03-23 17:50:00|20.75|20.55|20.73|20.53|20.78|20.58|20.7|20.5|130
1648058100000|2022-03-23 17:55:00|20.74|20.54|20.74|20.54|20.75|20.55|20.7|20.5|93
1648058400000|2022-03-23 18:00:00|20.73|20.53|20.78|20.58|20.79|20.59|20.69|20.49|136
1648058700000|2022-03-23 18:05:00|20.79|20.59|20.75|20.55|20.79|20.59|20.72|20.52|89
1648059000000|2022-03-23 18:10:00|20.74|20.54|20.73|20.53|20.76|20.56|20.71|20.51|96
1648059300000|2022-03-23 18:15:00|20.72|20.52|20.8|20.6|20.8|20.6|20.72|20.52|95
1648059600000|2022-03-23 18:20:00|20.81|20.61|20.81|20.61|20.81|20.61|20.79|20.59|49
1648059900000|2022-03-23 18:25:00|20.8|20.6|20.79|20.59|20.81|20.61|20.77|20.57|48
1648060200000|2022-03-23 18:30:00|20.78|20.58|20.79|20.59|20.8|20.6|20.76|20.56|72
1648060500000|2022-03-23 18:35:00|20.78|20.58|20.79|20.59|20.8|20.6|20.76|20.56|52
1648060800000|2022-03-23 18:40:00|20.8|20.6|20.76|20.56|20.81|20.61|20.76|20.56|67
1648061100000|2022-03-23 18:45:00|20.77|20.57|20.73|20.53|20.77|20.57|20.71|20.51|63
1648061400000|2022-03-23 18:50:00|20.74|20.54|20.71|20.51|20.74|20.54|20.71|20.51|60
1648061700000|2022-03-23 18:55:00|20.72|20.52|20.73|20.53|20.76|20.56|20.69|20.49|83
1648062000000|2022-03-23 19:00:00|20.72|20.52|20.76|20.56|20.78|20.58|20.7|20.5|89
1648062300000|2022-03-23 19:05:00|20.75|20.55|20.75|20.55|20.77|20.57|20.74|20.54|129
1648062600000|2022-03-23 19:10:00|20.76|20.56|20.77|20.57|20.79|20.59|20.75|20.55|92
1648062900000|2022-03-23 19:15:00|20.78|20.58|20.76|20.56|20.78|20.58|20.76|20.56|19
1648063200000|2022-03-23 19:20:00|20.77|20.57|20.8|20.6|20.81|20.61|20.75|20.55|48
1648063500000|2022-03-23 19:25:00|20.79|20.59|20.8|20.6|20.81|20.61|20.78|20.58|44
1648063800000|2022-03-23 19:30:00|20.79|20.59|20.81|20.61|20.82|20.62|20.78|20.58|43
1648064100000|2022-03-23 19:35:00|20.8|20.6|20.77|20.57|20.81|20.61|20.76|20.56|68
1648064400000|2022-03-23 19:40:00|20.76|20.56|20.78|20.58|20.79|20.59|20.75|20.55|65
1648064700000|2022-03-23 19:45:00|20.79|20.59|20.81|20.61|20.81|20.61|20.78|20.58|35
1648065000000|2022-03-23 19:50:00|20.82|20.62|20.85|20.65|20.85|20.65|20.81|20.61|58
1648065300000|2022-03-23 19:55:00|20.86|20.66|20.8|20.6|20.86|20.66|20.8|20.6|67
1648065600000|2022-03-23 20:00:00|20.79|20.59|20.82|20.62|20.84|20.64|20.79|20.59|52
1648065900000|2022-03-23 20:05:00|20.83|20.63|20.84|20.64|20.84|20.64|20.8|20.6|52
1648066200000|2022-03-23 20:10:00|20.83|20.63|20.85|20.65|20.86|20.66|20.83|20.63|11
1648066500000|2022-03-23 20:15:00|20.84|20.64|20.86|20.66|20.86|20.66|20.84|20.64|13
1648066800000|2022-03-23 20:20:00|20.85|20.65|20.86|20.66|20.87|20.67|20.85|20.65|16
1648067100000|2022-03-23 20:25:00|20.85|20.65|20.87|20.67|20.87|20.67|20.85|20.65|21
1648067400000|2022-03-23 20:30:00|20.88|20.68|20.87|20.67|20.88|20.68|20.85|20.65|34
1648067700000|2022-03-23 20:35:00|20.86|20.66|20.86|20.66|20.87|20.67|20.85|20.65|23
1648068000000|2022-03-23 20:40:00|20.87|20.67|20.87|20.67|20.88|20.68|20.86|20.66|17
1648068300000|2022-03-23 20:45:00|20.86|20.66|20.87|20.67|20.87|20.67|20.86|20.66|8
1648068600000|2022-03-23 20:50:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|21
1648068900000|2022-03-23 20:55:00|20.83|20.63|20.84|20.64|20.84|20.64|20.82|20.62|42
1648069200000|2022-03-23 21:00:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|18
1648069500000|2022-03-23 21:05:00|20.87|20.67|20.85|20.65|20.87|20.67|20.84|20.64|9
1648069800000|2022-03-23 21:10:00|20.84|20.64|20.85|20.65|20.85|20.65|20.84|20.64|36
1648070100000|2022-03-23 21:15:00|20.84|20.64|20.84|20.64|20.85|20.65|20.83|20.63|25
1648070400000|2022-03-23 21:20:00|20.85|20.65|20.84|20.64|20.86|20.66|20.84|20.64|20
1648070700000|2022-03-23 21:25:00|20.83|20.63|20.85|20.65|20.85|20.65|20.83|20.63|7
1648071000000|2022-03-23 21:30:00|20.84|20.64|20.86|20.66|20.87|20.67|20.84|20.64|13
1648071300000|2022-03-23 21:35:00|20.87|20.67|20.86|20.66|20.87|20.67|20.86|20.66|8
1648071600000|2022-03-23 21:40:00|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|32
1648071900000|2022-03-23 21:45:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|28
1648072200000|2022-03-23 21:50:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|18
1648072500000|2022-03-23 21:55:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|12
1648072800000|2022-03-23 22:00:00|20.87|20.67|20.86|20.66|20.88|20.68|20.86|20.66|16
1648073100000|2022-03-23 22:05:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|2
1648073400000|2022-03-23 22:10:00|20.87|20.67|20.88|20.68|20.88|20.68|20.87|20.67|22
1648073700000|2022-03-23 22:15:00|20.87|20.67|20.94|20.74|20.94|20.74|20.87|20.67|30
1648074000000|2022-03-23 22:20:00|20.95|20.75|20.94|20.74|20.95|20.75|20.94|20.74|36
1648074300000|2022-03-23 22:25:00|20.95|20.75|20.94|20.74|20.95|20.75|20.93|20.73|8
1648074600000|2022-03-23 22:30:00|20.95|20.75|20.95|20.75|20.96|20.76|20.94|20.74|11
1648074900000|2022-03-23 22:35:00|20.94|20.74|20.96|20.76|20.97|20.77|20.94|20.74|25
1648075200000|2022-03-23 22:40:00|20.97|20.77|20.95|20.75|20.97|20.77|20.94|20.74|13
1648075500000|2022-03-23 22:45:00|20.94|20.74|20.97|20.77|20.97|20.77|20.94|20.74|42
1648075800000|2022-03-23 22:50:00|20.98|20.78|20.98|20.78|20.98|20.78|20.97|20.77|5
1648076100000|2022-03-23 22:55:00|20.97|20.77|20.97|20.77|20.98|20.78|20.97|20.77|51
1648076400000|2022-03-23 23:00:00|20.98|20.78|20.97|20.77|21.01|20.81|20.96|20.76|28
1648076700000|2022-03-23 23:05:00|20.96|20.76|20.96|20.76|20.98|20.78|20.95|20.75|23
1648077000000|2022-03-23 23:10:00|20.95|20.75|20.95|20.75|20.97|20.77|20.94|20.74|47
1648077300000|2022-03-23 23:15:00|20.94|20.74|20.96|20.76|20.96|20.76|20.94|20.74|41
1648077600000|2022-03-23 23:20:00|20.97|20.77|21.06|20.86|21.07|20.87|20.96|20.76|72
1648077900000|2022-03-23 23:25:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|25
1648078200000|2022-03-23 23:30:00|21.06|20.86|21.07|20.87|21.07|20.87|21.06|20.86|50
1648078500000|2022-03-23 23:35:00|21.08|20.88|21.06|20.86|21.08|20.88|21.06|20.86|25
1648078800000|2022-03-23 23:40:00|21.07|20.87|21.07|20.87|21.08|20.88|21.06|20.86|55
1648079100000|2022-03-23 23:45:00|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|81
1648079400000|2022-03-23 23:50:00|21.07|20.87|21.04|20.84|21.08|20.88|21.03|20.83|64
1648079700000|2022-03-23 23:55:00|21.03|20.83|21.04|20.84|21.07|20.87|21.03|20.83|78
1648080000000|2022-03-24 00:00:00|21.05|20.85|21.02|20.82|21.09|20.89|21.02|20.82|88
1648080300000|2022-03-24 00:05:00|21.01|20.81|21.03|20.83|21.06|20.86|20.98|20.78|75
1648080600000|2022-03-24 00:10:00|21.02|20.82|21.12|20.92|21.14|20.94|21.01|20.81|132
1648080900000|2022-03-24 00:15:00|21.13|20.93|21.06|20.86|21.13|20.93|21.04|20.84|120
1648081200000|2022-03-24 00:20:00|21.05|20.85|21.01|20.81|21.08|20.88|21|20.8|93
1648081500000|2022-03-24 00:25:00|21|20.8|20.98|20.78|21.02|20.82|20.97|20.77|63
1648081800000|2022-03-24 00:30:00|20.97|20.77|20.89|20.69|20.98|20.78|20.85|20.65|166
1648082100000|2022-03-24 00:35:00|20.88|20.68|20.9|20.7|20.93|20.73|20.88|20.68|109
1648082400000|2022-03-24 00:40:00|20.89|20.69|21.02|20.82|21.02|20.82|20.89|20.69|132
1648082700000|2022-03-24 00:45:00|21.01|20.81|21.03|20.83|21.05|20.85|20.97|20.77|93
1648083000000|2022-03-24 00:50:00|21.02|20.82|20.96|20.76|21.04|20.84|20.96|20.76|89
1648083300000|2022-03-24 00:55:00|20.95|20.75|20.94|20.74|20.96|20.76|20.92|20.72|88
1648083600000|2022-03-24 01:00:00|20.95|20.75|20.93|20.73|20.96|20.76|20.92|20.72|95
1648083900000|2022-03-24 01:05:00|20.92|20.72|20.9|20.7|20.93|20.73|20.88|20.68|151
1648084200000|2022-03-24 01:10:00|20.89|20.69|20.9|20.7|20.95|20.75|20.89|20.69|98
1648084500000|2022-03-24 01:15:00|20.91|20.71|20.92|20.72|20.94|20.74|20.9|20.7|52
1648084800000|2022-03-24 01:20:00|20.91|20.71|20.86|20.66|20.92|20.72|20.85|20.65|94
1648085100000|2022-03-24 01:25:00|20.87|20.67|20.83|20.63|20.87|20.67|20.83|20.63|88
1648085400000|2022-03-24 01:30:00|20.84|20.64|20.85|20.65|20.86|20.66|20.83|20.63|58
1648085700000|2022-03-24 01:35:00|20.84|20.64|20.8|20.6|20.85|20.65|20.75|20.55|63
1648086000000|2022-03-24 01:40:00|20.79|20.59|20.8|20.6|20.81|20.61|20.75|20.55|72
1648086300000|2022-03-24 01:45:00|20.81|20.61|20.8|20.6|20.83|20.63|20.77|20.57|54
1648086600000|2022-03-24 01:50:00|20.79|20.59|20.84|20.64|20.86|20.66|20.79|20.59|103
1648086900000|2022-03-24 01:55:00|20.85|20.65|20.86|20.66|20.87|20.67|20.84|20.64|42
1648087200000|2022-03-24 02:00:00|20.85|20.65|20.86|20.66|20.87|20.67|20.81|20.61|34
1648087500000|2022-03-24 02:05:00|20.87|20.67|20.85|20.65|20.88|20.68|20.85|20.65|77
1648087800000|2022-03-24 02:10:00|20.86|20.66|20.81|20.61|20.87|20.67|20.8|20.6|84
1648088100000|2022-03-24 02:15:00|20.8|20.6|20.81|20.61|20.82|20.62|20.79|20.59|66
1648088400000|2022-03-24 02:20:00|20.82|20.62|20.79|20.59|20.82|20.62|20.78|20.58|98
1648088700000|2022-03-24 02:25:00|20.78|20.58|20.8|20.6|20.8|20.6|20.78|20.58|31
1648089000000|2022-03-24 02:30:00|20.79|20.59|20.8|20.6|20.8|20.6|20.79|20.59|34
1648089300000|2022-03-24 02:35:00|20.81|20.61|20.83|20.63|20.84|20.64|20.8|20.6|45
1648089600000|2022-03-24 02:40:00|20.82|20.62|20.83|20.63|20.83|20.63|20.81|20.61|46
1648089900000|2022-03-24 02:45:00|20.84|20.64|20.82|20.62|20.84|20.64|20.81|20.61|79
1648090200000|2022-03-24 02:50:00|20.83|20.63|20.92|20.72|20.93|20.73|20.82|20.62|40
1648090500000|2022-03-24 02:55:00|20.93|20.73|20.91|20.71|20.93|20.73|20.89|20.69|32
1648090800000|2022-03-24 03:00:00|20.9|20.7|20.98|20.78|20.98|20.78|20.9|20.7|45
1648091100000|2022-03-24 03:05:00|20.99|20.79|20.93|20.73|21.01|20.81|20.93|20.73|86
1648091400000|2022-03-24 03:10:00|20.94|20.74|20.93|20.73|20.95|20.75|20.93|20.73|80
1648091700000|2022-03-24 03:15:00|20.94|20.74|20.91|20.71|20.94|20.74|20.9|20.7|58
1648092000000|2022-03-24 03:20:00|20.92|20.72|20.96|20.76|20.97|20.77|20.91|20.71|71
1648092300000|2022-03-24 03:25:00|20.97|20.77|20.99|20.79|20.99|20.79|20.95|20.75|67
1648092600000|2022-03-24 03:30:00|20.98|20.78|20.93|20.73|20.99|20.79|20.92|20.72|66
1648092900000|2022-03-24 03:35:00|20.92|20.72|20.93|20.73|20.94|20.74|20.92|20.72|38
1648093200000|2022-03-24 03:40:00|20.92|20.72|20.91|20.71|20.93|20.73|20.9|20.7|76
1648093500000|2022-03-24 03:45:00|20.92|20.72|20.89|20.69|20.93|20.73|20.89|20.69|60
1648093800000|2022-03-24 03:50:00|20.88|20.68|20.84|20.64|20.89|20.69|20.84|20.64|51
1648094100000|2022-03-24 03:55:00|20.85|20.65|20.82|20.62|20.85|20.65|20.8|20.6|36
1648094400000|2022-03-24 04:00:00|20.83|20.63|20.85|20.65|20.85|20.65|20.82|20.62|27
1648094700000|2022-03-24 04:05:00|20.86|20.66|20.85|20.65|20.87|20.67|20.84|20.64|18
1648095000000|2022-03-24 04:10:00|20.86|20.66|20.84|20.64|20.86|20.66|20.83|20.63|35
1648095300000|2022-03-24 04:15:00|20.83|20.63|20.83|20.63|20.84|20.64|20.83|20.63|15
1648095600000|2022-03-24 04:20:00|20.84|20.64|20.86|20.66|20.87|20.67|20.83|20.63|43
1648095900000|2022-03-24 04:25:00|20.87|20.67|20.86|20.66|20.87|20.67|20.85|20.65|26
1648096200000|2022-03-24 04:30:00|20.87|20.67|20.88|20.68|20.9|20.7|20.86|20.66|52
1648096500000|2022-03-24 04:35:00|20.87|20.67|20.87|20.67|20.89|20.69|20.87|20.67|39
1648096800000|2022-03-24 04:40:00|20.86|20.66|20.88|20.68|20.89|20.69|20.86|20.66|51
1648097100000|2022-03-24 04:45:00|20.89|20.69|20.9|20.7|20.9|20.7|20.86|20.66|84
1648097400000|2022-03-24 04:50:00|20.89|20.69|20.91|20.71|20.92|20.72|20.88|20.68|82
1648097700000|2022-03-24 04:55:00|20.9|20.7|20.93|20.73|20.95|20.75|20.9|20.7|54
1648098000000|2022-03-24 05:00:00|20.92|20.72|20.92|20.72|20.92|20.72|20.91|20.71|43
1648098300000|2022-03-24 05:05:00|20.91|20.71|20.9|20.7|20.92|20.72|20.88|20.68|26
1648098600000|2022-03-24 05:10:00|20.89|20.69|20.92|20.72|20.92|20.72|20.89|20.69|16
1648098900000|2022-03-24 05:15:00|20.91|20.71|20.9|20.7|20.92|20.72|20.9|20.7|100
1648099200000|2022-03-24 05:20:00|20.91|20.71|20.93|20.73|20.94|20.74|20.9|20.7|93
1648099500000|2022-03-24 05:25:00|20.94|20.74|20.96|20.76|20.96|20.76|20.93|20.73|63
1648099800000|2022-03-24 05:30:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|30
1648100100000|2022-03-24 05:35:00|20.99|20.79|21.03|20.83|21.04|20.84|20.98|20.78|66
1648100400000|2022-03-24 05:40:00|21.02|20.82|21.03|20.83|21.05|20.85|21.02|20.82|86
1648100700000|2022-03-24 05:45:00|21.02|20.82|21.05|20.85|21.07|20.87|21.02|20.82|104
1648101000000|2022-03-24 05:50:00|21.04|20.84|21.08|20.88|21.08|20.88|21.04|20.84|71
1648101300000|2022-03-24 05:55:00|21.09|20.89|21.07|20.87|21.11|20.91|21.06|20.86|61
1648101600000|2022-03-24 06:00:00|21.08|20.88|21.09|20.89|21.1|20.9|21.07|20.87|48
1648101900000|2022-03-24 06:05:00|21.1|20.9|21.13|20.93|21.13|20.93|21.09|20.89|28
1648102200000|2022-03-24 06:10:00|21.12|20.92|21.16|20.96|21.17|20.97|21.11|20.91|51
1648102500000|2022-03-24 06:15:00|21.17|20.97|21.18|20.98|21.18|20.98|21.15|20.95|58
1648102800000|2022-03-24 06:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.1|20.9|89
1648103100000|2022-03-24 06:25:00|21.14|20.94|21.15|20.95|21.22|21.02|21.14|20.94|108
1648103400000|2022-03-24 06:30:00|21.16|20.96|21.1|20.9|21.19|20.99|21.09|20.89|121
1648103700000|2022-03-24 06:35:00|21.09|20.89|21.12|20.92|21.13|20.93|21.06|20.86|66
1648104000000|2022-03-24 06:40:00|21.11|20.91|21.15|20.95|21.16|20.96|21.1|20.9|75
1648104300000|2022-03-24 06:45:00|21.16|20.96|21.1|20.9|21.16|20.96|21.1|20.9|63
1648104600000|2022-03-24 06:50:00|21.09|20.89|21.1|20.9|21.11|20.91|21.08|20.88|80
1648104900000|2022-03-24 06:55:00|21.09|20.89|21.14|20.94|21.14|20.94|21.09|20.89|60
1648105200000|2022-03-24 07:00:00|21.15|20.95|21.14|20.94|21.16|20.96|21.13|20.93|110
1648105500000|2022-03-24 07:05:00|21.15|20.95|21.13|20.93|21.15|20.95|21.12|20.92|35
1648105800000|2022-03-24 07:10:00|21.14|20.94|21.07|20.87|21.14|20.94|21.06|20.86|100
1648106100000|2022-03-24 07:15:00|21.08|20.88|21.04|20.84|21.08|20.88|21.03|20.83|107
1648106400000|2022-03-24 07:20:00|21.03|20.83|21.05|20.85|21.05|20.85|21.03|20.83|85
1648106700000|2022-03-24 07:25:00|21.04|20.84|21.07|20.87|21.08|20.88|21.04|20.84|82
1648107000000|2022-03-24 07:30:00|21.08|20.88|21.08|20.88|21.09|20.89|21.07|20.87|35
1648107300000|2022-03-24 07:35:00|21.07|20.87|21.11|20.91|21.11|20.91|21.07|20.87|55
1648107600000|2022-03-24 07:40:00|21.1|20.9|21.16|20.96|21.16|20.96|21.1|20.9|77
1648107900000|2022-03-24 07:45:00|21.15|20.95|21.15|20.95|21.16|20.96|21.13|20.93|49
1648108200000|2022-03-24 07:50:00|21.14|20.94|21.2|21|21.2|21|21.14|20.94|29
1648108500000|2022-03-24 07:55:00|21.19|20.99|21.23|21.03|21.24|21.04|21.19|20.99|33
1648108800000|2022-03-24 08:00:00|21.24|21.04|21.17|20.97|21.24|21.04|21.14|20.94|96
1648109100000|2022-03-24 08:05:00|21.16|20.96|21.11|20.91|21.16|20.96|21.09|20.89|66
1648109400000|2022-03-24 08:10:00|21.12|20.92|21.13|20.93|21.15|20.95|21.11|20.91|82
1648109700000|2022-03-24 08:15:00|21.14|20.94|21.09|20.89|21.15|20.95|21.09|20.89|59
1648110000000|2022-03-24 08:20:00|21.1|20.9|21.12|20.92|21.12|20.92|21.09|20.89|13
1648110300000|2022-03-24 08:25:00|21.11|20.91|21.16|20.96|21.17|20.97|21.11|20.91|83
1648110600000|2022-03-24 08:30:00|21.17|20.97|21.19|20.99|21.19|20.99|21.16|20.96|33
1648110900000|2022-03-24 08:35:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|54
1648111200000|2022-03-24 08:40:00|21.2|21|21.22|21.02|21.22|21.02|21.2|21|45
1648111500000|2022-03-24 08:45:00|21.21|21.01|21.18|20.98|21.21|21.01|21.18|20.98|24
1648111800000|2022-03-24 08:50:00|21.19|20.99|21.24|21.04|21.24|21.04|21.17|20.97|38
1648112100000|2022-03-24 08:55:00|21.23|21.03|21.24|21.04|21.26|21.06|21.23|21.03|22
1648112400000|2022-03-24 09:00:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|38
1648112700000|2022-03-24 09:05:00|21.27|21.07|21.26|21.06|21.28|21.08|21.26|21.06|10
1648113000000|2022-03-24 09:10:00|21.25|21.05|21.25|21.05|21.26|21.06|21.23|21.03|37
1648113300000|2022-03-24 09:15:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|11
1648113600000|2022-03-24 09:20:00|21.25|21.05|21.28|21.08|21.28|21.08|21.25|21.05|46
1648113900000|2022-03-24 09:25:00|21.29|21.09|21.28|21.08|21.29|21.09|21.27|21.07|20
1648114200000|2022-03-24 09:30:00|21.27|21.07|21.27|21.07|21.29|21.09|21.27|21.07|15
1648114500000|2022-03-24 09:35:00|21.28|21.08|21.25|21.05|21.28|21.08|21.15|20.95|148
1648114800000|2022-03-24 09:40:00|21.24|21.04|21.24|21.04|21.25|21.05|21.17|20.97|89
1648115100000|2022-03-24 09:45:00|21.23|21.03|21.19|20.99|21.23|21.03|21.19|20.99|69
1648115400000|2022-03-24 09:50:00|21.2|21|21.25|21.05|21.25|21.05|21.19|20.99|76
1648115700000|2022-03-24 09:55:00|21.26|21.06|21.27|21.07|21.29|21.09|21.25|21.05|42
1648116000000|2022-03-24 10:00:00|21.28|21.08|21.23|21.03|21.28|21.08|21.23|21.03|70
1648116300000|2022-03-24 10:05:00|21.24|21.04|21.22|21.02|21.28|21.08|21.22|21.02|69
1648116600000|2022-03-24 10:10:00|21.21|21.01|21.18|20.98|21.22|21.02|21.18|20.98|56
1648116900000|2022-03-24 10:15:00|21.19|20.99|21.24|21.04|21.25|21.05|21.18|20.98|86
1648117200000|2022-03-24 10:20:00|21.25|21.05|21.26|21.06|21.27|21.07|21.24|21.04|36
1648117500000|2022-03-24 10:25:00|21.27|21.07|21.27|21.07|21.29|21.09|21.26|21.06|49
1648117800000|2022-03-24 10:30:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|25
1648118100000|2022-03-24 10:35:00|21.29|21.09|21.32|21.12|21.34|21.14|21.27|21.07|80
1648118400000|2022-03-24 10:40:00|21.33|21.13|21.35|21.15|21.36|21.16|21.33|21.13|29
1648118700000|2022-03-24 10:45:00|21.34|21.14|21.36|21.16|21.36|21.16|21.33|21.13|49
1648119000000|2022-03-24 10:50:00|21.35|21.15|21.35|21.15|21.36|21.16|21.34|21.14|15
1648119300000|2022-03-24 10:55:00|21.34|21.14|21.34|21.14|21.35|21.15|21.34|21.14|25
1648119600000|2022-03-24 11:00:00|21.35|21.15|21.31|21.11|21.36|21.16|21.3|21.1|37
1648119900000|2022-03-24 11:05:00|21.3|21.1|21.3|21.1|21.31|21.11|21.27|21.07|61
1648120200000|2022-03-24 11:10:00|21.29|21.09|21.31|21.11|21.34|21.14|21.28|21.08|99
1648120500000|2022-03-24 11:15:00|21.3|21.1|21.35|21.15|21.36|21.16|21.3|21.1|30
1648120800000|2022-03-24 11:20:00|21.34|21.14|21.36|21.16|21.39|21.19|21.34|21.14|55
1648121100000|2022-03-24 11:25:00|21.37|21.17|21.34|21.14|21.37|21.17|21.33|21.13|52
1648121400000|2022-03-24 11:30:00|21.35|21.15|21.32|21.12|21.36|21.16|21.31|21.11|58
1648121700000|2022-03-24 11:35:00|21.31|21.11|21.29|21.09|21.31|21.11|21.28|21.08|29
1648122000000|2022-03-24 11:40:00|21.28|21.08|21.27|21.07|21.29|21.09|21.21|21.01|116
1648122300000|2022-03-24 11:45:00|21.26|21.06|21.24|21.04|21.27|21.07|21.24|21.04|107
1648122600000|2022-03-24 11:50:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|49
1648122900000|2022-03-24 11:55:00|21.26|21.06|21.23|21.03|21.26|21.06|21.2|21|118
1648123200000|2022-03-24 12:00:00|21.22|21.02|21.24|21.04|21.26|21.06|21.21|21.01|105
1648123500000|2022-03-24 12:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.22|21.02|31
1648123800000|2022-03-24 12:10:00|21.22|21.02|21.17|20.97|21.23|21.03|21.17|20.97|84
1648124100000|2022-03-24 12:15:00|21.18|20.98|21.17|20.97|21.2|21|21.15|20.95|48
1648124400000|2022-03-24 12:20:00|21.18|20.98|21.11|20.91|21.19|20.99|21.09|20.89|60
1648124700000|2022-03-24 12:25:00|21.12|20.92|21.12|20.92|21.13|20.93|21.11|20.91|23
1648125000000|2022-03-24 12:30:00|21.11|20.91|21.15|20.95|21.16|20.96|21.11|20.91|45
1648125300000|2022-03-24 12:35:00|21.14|20.94|21.04|20.84|21.15|20.95|21.02|20.82|112
1648125600000|2022-03-24 12:40:00|21.05|20.85|21.04|20.84|21.07|20.87|21.02|20.82|98
1648125900000|2022-03-24 12:45:00|21.03|20.83|21|20.8|21.04|20.84|20.94|20.74|110
1648126200000|2022-03-24 12:50:00|21.01|20.81|21|20.8|21.05|20.85|21|20.8|77
1648126500000|2022-03-24 12:55:00|21.01|20.81|21.02|20.82|21.05|20.85|20.99|20.79|114
1648126800000|2022-03-24 13:00:00|21.01|20.81|21.09|20.89|21.09|20.89|21|20.8|51
1648127100000|2022-03-24 13:05:00|21.08|20.88|21.11|20.91|21.12|20.92|21.08|20.88|116
1648127400000|2022-03-24 13:10:00|21.1|20.9|21.04|20.84|21.11|20.91|21.04|20.84|47
1648127700000|2022-03-24 13:15:00|21.05|20.85|21.02|20.82|21.08|20.88|21.02|20.82|104
1648128000000|2022-03-24 13:20:00|21.03|20.83|21.01|20.81|21.06|20.86|21|20.8|49
1648128300000|2022-03-24 13:25:00|21|20.8|21.01|20.81|21.04|20.84|20.99|20.79|50
1648128600000|2022-03-24 13:30:00|21|20.8|21.03|20.83|21.08|20.88|20.94|20.74|166
1648128900000|2022-03-24 13:35:00|21.02|20.82|21.1|20.9|21.1|20.9|21.01|20.81|113
1648129200000|2022-03-24 13:40:00|21.09|20.89|21.14|20.94|21.16|20.96|21.08|20.88|104
1648129500000|2022-03-24 13:45:00|21.15|20.95|21.16|20.96|21.18|20.98|21.12|20.92|92
1648129800000|2022-03-24 13:50:00|21.15|20.95|21.18|20.98|21.18|20.98|21.11|20.91|96
1648130100000|2022-03-24 13:55:00|21.19|20.99|21.21|21.01|21.22|21.02|21.18|20.98|79
1648130400000|2022-03-24 14:00:00|21.22|21.02|21.24|21.04|21.26|21.06|21.21|21.01|81
1648130700000|2022-03-24 14:05:00|21.25|21.05|21.2|21|21.25|21.05|21.19|20.99|126
1648131000000|2022-03-24 14:10:00|21.19|20.99|21.15|20.95|21.2|21|21.15|20.95|73
1648131300000|2022-03-24 14:15:00|21.16|20.96|21.15|20.95|21.16|20.96|21.13|20.93|140
1648131600000|2022-03-24 14:20:00|21.16|20.96|21.16|20.96|21.18|20.98|21.14|20.94|135
1648131900000|2022-03-24 14:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.17|20.97|70
1648132200000|2022-03-24 14:30:00|21.19|20.99|21.21|21.01|21.21|21.01|21.16|20.96|57
1648132500000|2022-03-24 14:35:00|21.2|21|21.21|21.01|21.22|21.02|21.2|21|60
1648132800000|2022-03-24 14:40:00|21.2|21|21.22|21.02|21.22|21.02|21.18|20.98|45
1648133100000|2022-03-24 14:45:00|21.23|21.03|21.37|21.17|21.41|21.21|21.22|21.02|194
1648133400000|2022-03-24 14:50:00|21.36|21.16|21.41|21.21|21.41|21.21|21.31|21.11|71
1648133700000|2022-03-24 14:55:00|21.4|21.2|21.46|21.26|21.47|21.27|21.38|21.18|158
1648134000000|2022-03-24 15:00:00|21.47|21.27|21.49|21.29|21.5|21.3|21.39|21.19|209
1648134300000|2022-03-24 15:05:00|21.5|21.3|21.42|21.22|21.5|21.3|21.41|21.21|129
1648134600000|2022-03-24 15:10:00|21.41|21.21|21.49|21.29|21.5|21.3|21.35|21.15|176
1648134900000|2022-03-24 15:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.43|21.23|162
1648135200000|2022-03-24 15:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.41|21.21|76
1648135500000|2022-03-24 15:25:00|21.48|21.28|21.46|21.26|21.49|21.29|21.45|21.25|101
1648135800000|2022-03-24 15:30:00|21.47|21.27|21.47|21.27|21.49|21.29|21.41|21.21|97
1648136100000|2022-03-24 15:35:00|21.46|21.26|21.52|21.32|21.54|21.34|21.44|21.24|125
1648136400000|2022-03-24 15:40:00|21.53|21.33|21.58|21.38|21.59|21.39|21.52|21.32|165
1648136700000|2022-03-24 15:45:00|21.59|21.39|21.5|21.3|21.59|21.39|21.49|21.29|126
1648137000000|2022-03-24 15:50:00|21.49|21.29|21.52|21.32|21.53|21.33|21.48|21.28|74
1648137300000|2022-03-24 15:55:00|21.51|21.31|21.51|21.31|21.54|21.34|21.51|21.31|119
1648137600000|2022-03-24 16:00:00|21.52|21.32|21.52|21.32|21.57|21.37|21.51|21.31|137
1648137900000|2022-03-24 16:05:00|21.53|21.33|21.55|21.35|21.56|21.36|21.52|21.32|69
1648138200000|2022-03-24 16:10:00|21.54|21.34|21.57|21.37|21.57|21.37|21.52|21.32|60
1648138500000|2022-03-24 16:15:00|21.58|21.38|21.6|21.4|21.6|21.4|21.56|21.36|85
1648138800000|2022-03-24 16:20:00|21.59|21.39|21.59|21.39|21.62|21.42|21.58|21.38|77
1648139100000|2022-03-24 16:25:00|21.58|21.38|21.51|21.31|21.59|21.39|21.5|21.3|114
1648139400000|2022-03-24 16:30:00|21.52|21.32|21.44|21.24|21.53|21.33|21.43|21.23|134
1648139700000|2022-03-24 16:35:00|21.43|21.23|21.46|21.26|21.48|21.28|21.43|21.23|62
1648140000000|2022-03-24 16:40:00|21.47|21.27|21.46|21.26|21.48|21.28|21.45|21.25|56
1648140300000|2022-03-24 16:45:00|21.47|21.27|21.47|21.27|21.48|21.28|21.45|21.25|65
1648140600000|2022-03-24 16:50:00|21.48|21.28|21.54|21.34|21.54|21.34|21.47|21.27|87
1648140900000|2022-03-24 16:55:00|21.55|21.35|21.54|21.34|21.57|21.37|21.54|21.34|54
1648141200000|2022-03-24 17:00:00|21.55|21.35|21.51|21.31|21.57|21.37|21.51|21.31|85
1648141500000|2022-03-24 17:05:00|21.52|21.32|21.57|21.37|21.58|21.38|21.51|21.31|60
1648141800000|2022-03-24 17:10:00|21.56|21.36|21.58|21.38|21.6|21.4|21.56|21.36|69
1648142100000|2022-03-24 17:15:00|21.57|21.37|21.6|21.4|21.61|21.41|21.57|21.37|126
1648142400000|2022-03-24 17:20:00|21.59|21.39|21.6|21.4|21.62|21.42|21.59|21.39|64
1648142700000|2022-03-24 17:25:00|21.59|21.39|21.57|21.37|21.59|21.39|21.56|21.36|61
1648143000000|2022-03-24 17:30:00|21.56|21.36|21.54|21.34|21.57|21.37|21.53|21.33|152
1648143300000|2022-03-24 17:35:00|21.53|21.33|21.54|21.34|21.55|21.35|21.52|21.32|68
1648143600000|2022-03-24 17:40:00|21.55|21.35|21.57|21.37|21.59|21.39|21.55|21.35|91
1648143900000|2022-03-24 17:45:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|23
1648144200000|2022-03-24 17:50:00|21.59|21.39|21.57|21.37|21.59|21.39|21.55|21.35|45
1648144500000|2022-03-24 17:55:00|21.56|21.36|21.47|21.27|21.56|21.36|21.43|21.23|76
1648144800000|2022-03-24 18:00:00|21.46|21.26|21.52|21.32|21.54|21.34|21.46|21.26|83
1648145100000|2022-03-24 18:05:00|21.51|21.31|21.5|21.3|21.53|21.33|21.5|21.3|76
1648145400000|2022-03-24 18:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.47|21.27|93
1648145700000|2022-03-24 18:15:00|21.5|21.3|21.46|21.26|21.51|21.31|21.46|21.26|69
1648146000000|2022-03-24 18:20:00|21.47|21.27|21.39|21.19|21.47|21.27|21.36|21.16|98
1648146300000|2022-03-24 18:25:00|21.38|21.18|21.45|21.25|21.46|21.26|21.38|21.18|84
1648146600000|2022-03-24 18:30:00|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|31
1648146900000|2022-03-24 18:35:00|21.47|21.27|21.48|21.28|21.51|21.31|21.46|21.26|52
1648147200000|2022-03-24 18:40:00|21.49|21.29|21.47|21.27|21.49|21.29|21.46|21.26|35
1648147500000|2022-03-24 18:45:00|21.46|21.26|21.5|21.3|21.5|21.3|21.46|21.26|37
1648147800000|2022-03-24 18:50:00|21.49|21.29|21.51|21.31|21.52|21.32|21.49|21.29|21
1648148100000|2022-03-24 18:55:00|21.52|21.32|21.56|21.36|21.56|21.36|21.51|21.31|35
1648148400000|2022-03-24 19:00:00|21.55|21.35|21.56|21.36|21.56|21.36|21.52|21.32|48
1648148700000|2022-03-24 19:05:00|21.57|21.37|21.61|21.41|21.61|21.41|21.56|21.36|19
1648149000000|2022-03-24 19:10:00|21.62|21.42|21.6|21.4|21.62|21.42|21.6|21.4|29
1648149300000|2022-03-24 19:15:00|21.59|21.39|21.65|21.45|21.65|21.45|21.59|21.39|55
1648149600000|2022-03-24 19:20:00|21.64|21.44|21.65|21.45|21.67|21.47|21.64|21.44|56
1648149900000|2022-03-24 19:25:00|21.66|21.46|21.67|21.47|21.68|21.48|21.64|21.44|44
1648150200000|2022-03-24 19:30:00|21.68|21.48|21.65|21.45|21.68|21.48|21.64|21.44|60
1648150500000|2022-03-24 19:35:00|21.66|21.46|21.64|21.44|21.66|21.46|21.63|21.43|43
1648150800000|2022-03-24 19:40:00|21.65|21.45|21.64|21.44|21.66|21.46|21.61|21.41|68
1648151100000|2022-03-24 19:45:00|21.65|21.45|21.59|21.39|21.65|21.45|21.58|21.38|57
1648151400000|2022-03-24 19:50:00|21.6|21.4|21.58|21.38|21.61|21.41|21.58|21.38|51
1648151700000|2022-03-24 19:55:00|21.59|21.39|21.58|21.38|21.6|21.4|21.57|21.37|90
1648152000000|2022-03-24 20:00:00|21.59|21.39|21.59|21.39|21.59|21.39|21.55|21.35|55
1648152300000|2022-03-24 20:05:00|21.6|21.4|21.62|21.42|21.64|21.44|21.59|21.39|49
1648152600000|2022-03-24 20:10:00|21.63|21.43|21.61|21.41|21.65|21.45|21.61|21.41|83
1648152900000|2022-03-24 20:15:00|21.62|21.42|21.64|21.44|21.64|21.44|21.61|21.41|49
1648153200000|2022-03-24 20:20:00|21.65|21.45|21.64|21.44|21.66|21.46|21.64|21.44|30
1648153500000|2022-03-24 20:25:00|21.65|21.45|21.67|21.47|21.67|21.47|21.64|21.44|21
1648153800000|2022-03-24 20:30:00|21.68|21.48|21.66|21.46|21.7|21.5|21.66|21.46|97
1648154100000|2022-03-24 20:35:00|21.65|21.45|21.65|21.45|21.66|21.46|21.63|21.43|25
1648154400000|2022-03-24 20:40:00|21.64|21.44|21.67|21.47|21.68|21.48|21.64|21.44|66
1648154700000|2022-03-24 20:45:00|21.68|21.48|21.7|21.5|21.71|21.51|21.68|21.48|47
1648155000000|2022-03-24 20:50:00|21.71|21.51|21.69|21.49|21.72|21.52|21.68|21.48|69
1648155300000|2022-03-24 20:55:00|21.68|21.48|21.65|21.45|21.71|21.51|21.65|21.45|106
1648155600000|2022-03-24 21:00:00|21.66|21.46|21.68|21.48|21.7|21.5|21.65|21.45|43
1648155900000|2022-03-24 21:05:00|21.69|21.49|21.7|21.5|21.7|21.5|21.67|21.47|46
1648156200000|2022-03-24 21:10:00|21.69|21.49|21.69|21.49|21.71|21.51|21.68|21.48|100
1648156500000|2022-03-24 21:15:00|21.7|21.5|21.68|21.48|21.7|21.5|21.67|21.47|43
1648156800000|2022-03-24 21:20:00|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|29
1648157100000|2022-03-24 21:25:00|21.7|21.5|21.71|21.51|21.71|21.51|21.69|21.49|20
1648157400000|2022-03-24 21:30:00|21.7|21.5|21.72|21.52|21.72|21.52|21.7|21.5|37
1648157700000|2022-03-24 21:35:00|21.73|21.53|21.76|21.56|21.76|21.56|21.73|21.53|90
1648158000000|2022-03-24 21:40:00|21.75|21.55|21.74|21.54|21.76|21.56|21.72|21.52|26
1648158300000|2022-03-24 21:45:00|21.73|21.53|21.74|21.54|21.74|21.54|21.72|21.52|54
1648158600000|2022-03-24 21:50:00|21.73|21.53|21.73|21.53|21.74|21.54|21.73|21.53|63
1648158900000|2022-03-24 21:55:00|21.72|21.52|21.73|21.53|21.74|21.54|21.72|21.52|34
1648159200000|2022-03-24 22:00:00|21.72|21.52|21.72|21.52|21.73|21.53|21.69|21.49|33
1648159500000|2022-03-24 22:05:00|21.73|21.53|21.7|21.5|21.73|21.53|21.68|21.48|43
1648159800000|2022-03-24 22:10:00|21.71|21.51|21.7|21.5|21.72|21.52|21.7|21.5|26
1648160100000|2022-03-24 22:15:00|21.71|21.51|21.66|21.46|21.71|21.51|21.64|21.44|58
1648160400000|2022-03-24 22:20:00|21.65|21.45|21.68|21.48|21.69|21.49|21.65|21.45|18
1648160700000|2022-03-24 22:25:00|21.69|21.49|21.69|21.49|21.7|21.5|21.68|21.48|23
1648161000000|2022-03-24 22:30:00|21.68|21.48|21.67|21.47|21.68|21.48|21.66|21.46|22
1648161300000|2022-03-24 22:35:00|21.66|21.46|21.64|21.44|21.67|21.47|21.64|21.44|37
1648161600000|2022-03-24 22:40:00|21.63|21.43|21.64|21.44|21.65|21.45|21.63|21.43|14
1648161900000|2022-03-24 22:45:00|21.65|21.45|21.63|21.43|21.65|21.45|21.62|21.42|81
1648162200000|2022-03-24 22:50:00|21.62|21.42|21.61|21.41|21.63|21.43|21.6|21.4|14
1648162500000|2022-03-24 22:55:00|21.6|21.4|21.57|21.37|21.6|21.4|21.51|21.31|57
1648162800000|2022-03-24 23:00:00|21.56|21.36|21.56|21.36|21.6|21.4|21.54|21.34|60
1648163100000|2022-03-24 23:05:00|21.57|21.37|21.59|21.39|21.59|21.39|21.56|21.36|87
1648163400000|2022-03-24 23:10:00|21.6|21.4|21.54|21.34|21.6|21.4|21.52|21.32|34
1648163700000|2022-03-24 23:15:00|21.55|21.35|21.54|21.34|21.56|21.36|21.53|21.33|44
1648164000000|2022-03-24 23:20:00|21.55|21.35|21.57|21.37|21.58|21.38|21.53|21.33|39
1648164300000|2022-03-24 23:25:00|21.58|21.38|21.56|21.36|21.63|21.43|21.56|21.36|79
1648164600000|2022-03-24 23:30:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|35
1648164900000|2022-03-24 23:35:00|21.58|21.38|21.6|21.4|21.61|21.41|21.58|21.38|31
1648165200000|2022-03-24 23:40:00|21.61|21.41|21.62|21.42|21.62|21.42|21.6|21.4|68
1648165500000|2022-03-24 23:45:00|21.63|21.43|21.6|21.4|21.65|21.45|21.59|21.39|98
1648165800000|2022-03-24 23:50:00|21.59|21.39|21.57|21.37|21.6|21.4|21.52|21.32|81
1648166100000|2022-03-24 23:55:00|21.58|21.38|21.6|21.4|21.6|21.4|21.57|21.37|19
1648166400000|2022-03-25 00:00:00|21.59|21.39|21.53|21.33|21.62|21.42|21.51|21.31|85
1648166700000|2022-03-25 00:05:00|21.52|21.32|21.52|21.32|21.54|21.34|21.49|21.29|149
1648167000000|2022-03-25 00:10:00|21.51|21.31|21.52|21.32|21.54|21.34|21.5|21.3|46
1648167300000|2022-03-25 00:15:00|21.51|21.31|21.48|21.28|21.52|21.32|21.45|21.25|72
1648167600000|2022-03-25 00:20:00|21.49|21.29|21.47|21.27|21.49|21.29|21.44|21.24|133
1648167900000|2022-03-25 00:25:00|21.46|21.26|21.5|21.3|21.52|21.32|21.46|21.26|47
1648168200000|2022-03-25 00:30:00|21.49|21.29|21.5|21.3|21.52|21.32|21.48|21.28|90
1648168500000|2022-03-25 00:35:00|21.49|21.29|21.57|21.37|21.57|21.37|21.47|21.27|67
1648168800000|2022-03-25 00:40:00|21.58|21.38|21.57|21.37|21.6|21.4|21.56|21.36|64
1648169100000|2022-03-25 00:45:00|21.58|21.38|21.56|21.36|21.59|21.39|21.56|21.36|99
1648169400000|2022-03-25 00:50:00|21.57|21.37|21.49|21.29|21.57|21.37|21.49|21.29|83
1648169700000|2022-03-25 00:55:00|21.5|21.3|21.45|21.25|21.51|21.31|21.45|21.25|80
1648170000000|2022-03-25 01:00:00|21.44|21.24|21.44|21.24|21.47|21.27|21.43|21.23|71
1648170300000|2022-03-25 01:05:00|21.45|21.25|21.5|21.3|21.52|21.32|21.45|21.25|86
1648170600000|2022-03-25 01:10:00|21.51|21.31|21.53|21.33|21.53|21.33|21.5|21.3|139
1648170900000|2022-03-25 01:15:00|21.54|21.34|21.55|21.35|21.55|21.35|21.53|21.33|97
1648171200000|2022-03-25 01:20:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|52
1648171500000|2022-03-25 01:25:00|21.54|21.34|21.54|21.34|21.54|21.34|21.52|21.32|47
1648171800000|2022-03-25 01:30:00|21.55|21.35|21.56|21.36|21.65|21.45|21.55|21.35|166
1648172100000|2022-03-25 01:35:00|21.55|21.35|21.54|21.34|21.57|21.37|21.47|21.27|92
1648172400000|2022-03-25 01:40:00|21.55|21.35|21.52|21.32|21.57|21.37|21.51|21.31|107
1648172700000|2022-03-25 01:45:00|21.51|21.31|21.55|21.35|21.55|21.35|21.49|21.29|95
1648173000000|2022-03-25 01:50:00|21.54|21.34|21.57|21.37|21.58|21.38|21.54|21.34|41
1648173300000|2022-03-25 01:55:00|21.58|21.38|21.55|21.35|21.58|21.38|21.55|21.35|66
1648173600000|2022-03-25 02:00:00|21.56|21.36|21.48|21.28|21.57|21.37|21.47|21.27|97
1648173900000|2022-03-25 02:05:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|78
1648174200000|2022-03-25 02:10:00|21.49|21.29|21.48|21.28|21.5|21.3|21.47|21.27|80
1648174500000|2022-03-25 02:15:00|21.47|21.27|21.49|21.29|21.49|21.29|21.44|21.24|74
1648174800000|2022-03-25 02:20:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|54
1648175100000|2022-03-25 02:25:00|21.5|21.3|21.52|21.32|21.53|21.33|21.49|21.29|57
1648175400000|2022-03-25 02:30:00|21.51|21.31|21.5|21.3|21.52|21.32|21.48|21.28|72
1648175700000|2022-03-25 02:35:00|21.49|21.29|21.5|21.3|21.52|21.32|21.48|21.28|78
1648176000000|2022-03-25 02:40:00|21.49|21.29|21.49|21.29|21.51|21.31|21.48|21.28|71
1648176300000|2022-03-25 02:45:00|21.5|21.3|21.48|21.28|21.5|21.3|21.47|21.27|62
1648176600000|2022-03-25 02:50:00|21.49|21.29|21.52|21.32|21.52|21.32|21.48|21.28|141
1648176900000|2022-03-25 02:55:00|21.53|21.33|21.56|21.36|21.56|21.36|21.52|21.32|84
1648177200000|2022-03-25 03:00:00|21.55|21.35|21.52|21.32|21.56|21.36|21.5|21.3|92
1648177500000|2022-03-25 03:05:00|21.51|21.31|21.45|21.25|21.52|21.32|21.45|21.25|65
1648177800000|2022-03-25 03:10:00|21.46|21.26|21.47|21.27|21.48|21.28|21.44|21.24|115
1648178100000|2022-03-25 03:15:00|21.48|21.28|21.45|21.25|21.48|21.28|21.44|21.24|70
1648178400000|2022-03-25 03:20:00|21.46|21.26|21.46|21.26|21.47|21.27|21.45|21.25|134
1648178700000|2022-03-25 03:25:00|21.47|21.27|21.51|21.31|21.53|21.33|21.46|21.26|83
1648179000000|2022-03-25 03:30:00|21.52|21.32|21.48|21.28|21.52|21.32|21.47|21.27|59
1648179300000|2022-03-25 03:35:00|21.49|21.29|21.49|21.29|21.5|21.3|21.47|21.27|103
1648179600000|2022-03-25 03:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|93
1648179900000|2022-03-25 03:45:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|51
1648180200000|2022-03-25 03:50:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|39
1648180500000|2022-03-25 03:55:00|21.47|21.27|21.47|21.27|21.48|21.28|21.46|21.26|95
1648180800000|2022-03-25 04:00:00|21.48|21.28|21.48|21.28|21.49|21.29|21.47|21.27|47
1648181100000|2022-03-25 04:05:00|21.49|21.29|21.5|21.3|21.51|21.31|21.49|21.29|58
1648181400000|2022-03-25 04:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|69
1648181700000|2022-03-25 04:15:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|76
1648182000000|2022-03-25 04:20:00|21.5|21.3|21.52|21.32|21.52|21.32|21.48|21.28|75
1648182300000|2022-03-25 04:25:00|21.51|21.31|21.53|21.33|21.54|21.34|21.51|21.31|99
1648182600000|2022-03-25 04:30:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|66
1648182900000|2022-03-25 04:35:00|21.54|21.34|21.54|21.34|21.55|21.35|21.52|21.32|69
1648183200000|2022-03-25 04:40:00|21.53|21.33|21.52|21.32|21.55|21.35|21.52|21.32|56
1648183500000|2022-03-25 04:45:00|21.53|21.33|21.53|21.33|21.53|21.33|21.51|21.31|101
1648183800000|2022-03-25 04:50:00|21.54|21.34|21.53|21.33|21.55|21.35|21.53|21.33|34
1648184100000|2022-03-25 04:55:00|21.54|21.34|21.56|21.36|21.57|21.37|21.53|21.33|57
1648184400000|2022-03-25 05:00:00|21.57|21.37|21.56|21.36|21.57|21.37|21.55|21.35|54
1648184700000|2022-03-25 05:05:00|21.55|21.35|21.55|21.35|21.56|21.36|21.54|21.34|79
1648185000000|2022-03-25 05:10:00|21.54|21.34|21.57|21.37|21.58|21.38|21.54|21.34|52
1648185300000|2022-03-25 05:15:00|21.58|21.38|21.58|21.38|21.59|21.39|21.56|21.36|71
1648185600000|2022-03-25 05:20:00|21.57|21.37|21.57|21.37|21.58|21.38|21.56|21.36|55
1648185900000|2022-03-25 05:25:00|21.58|21.38|21.58|21.38|21.58|21.38|21.56|21.36|33
1648186200000|2022-03-25 05:30:00|21.57|21.37|21.57|21.37|21.64|21.44|21.53|21.33|82
1648186500000|2022-03-25 05:35:00|21.58|21.38|21.59|21.39|21.6|21.4|21.56|21.36|36
1648186800000|2022-03-25 05:40:00|21.6|21.4|21.63|21.43|21.64|21.44|21.59|21.39|58
1648187100000|2022-03-25 05:45:00|21.62|21.42|21.69|21.49|21.69|21.49|21.62|21.42|76
1648187400000|2022-03-25 05:50:00|21.68|21.48|21.63|21.43|21.69|21.49|21.63|21.43|70
1648187700000|2022-03-25 05:55:00|21.64|21.44|21.6|21.4|21.64|21.44|21.58|21.38|43
1648188000000|2022-03-25 06:00:00|21.59|21.39|21.61|21.41|21.62|21.42|21.59|21.39|55
1648188300000|2022-03-25 06:05:00|21.62|21.42|21.65|21.45|21.65|21.45|21.61|21.41|56
1648188600000|2022-03-25 06:10:00|21.66|21.46|21.66|21.46|21.67|21.47|21.65|21.45|75
1648188900000|2022-03-25 06:15:00|21.67|21.47|21.66|21.46|21.68|21.48|21.65|21.45|30
1648189200000|2022-03-25 06:20:00|21.65|21.45|21.63|21.43|21.67|21.47|21.63|21.43|55
1648189500000|2022-03-25 06:25:00|21.64|21.44|21.66|21.46|21.67|21.47|21.63|21.43|29
1648189800000|2022-03-25 06:30:00|21.67|21.47|21.63|21.43|21.67|21.47|21.63|21.43|87
1648190100000|2022-03-25 06:35:00|21.62|21.42|21.61|21.41|21.63|21.43|21.61|21.41|62
1648190400000|2022-03-25 06:40:00|21.62|21.42|21.54|21.34|21.62|21.42|21.53|21.33|105
1648190700000|2022-03-25 06:45:00|21.55|21.35|21.48|21.28|21.55|21.35|21.48|21.28|66
1648191000000|2022-03-25 06:50:00|21.49|21.29|21.5|21.3|21.51|21.31|21.47|21.27|54
1648191300000|2022-03-25 06:55:00|21.51|21.31|21.51|21.31|21.52|21.32|21.5|21.3|21
1648191600000|2022-03-25 07:00:00|21.52|21.32|21.59|21.39|21.61|21.41|21.5|21.3|141
1648191900000|2022-03-25 07:05:00|21.58|21.38|21.57|21.37|21.59|21.39|21.56|21.36|92
1648192200000|2022-03-25 07:10:00|21.58|21.38|21.6|21.4|21.62|21.42|21.57|21.37|130
1648192500000|2022-03-25 07:15:00|21.61|21.41|21.58|21.38|21.61|21.41|21.57|21.37|103
1648192800000|2022-03-25 07:20:00|21.59|21.39|21.59|21.39|21.59|21.39|21.57|21.37|69
1648193100000|2022-03-25 07:25:00|21.58|21.38|21.59|21.39|21.6|21.4|21.57|21.37|62
1648193400000|2022-03-25 07:30:00|21.58|21.38|21.55|21.35|21.58|21.38|21.54|21.34|96
1648193700000|2022-03-25 07:35:00|21.54|21.34|21.49|21.29|21.56|21.36|21.49|21.29|136
1648194000000|2022-03-25 07:40:00|21.5|21.3|21.5|21.3|21.52|21.32|21.49|21.29|75
1648194300000|2022-03-25 07:45:00|21.49|21.29|21.46|21.26|21.51|21.31|21.45|21.25|68
1648194600000|2022-03-25 07:50:00|21.47|21.27|21.42|21.22|21.47|21.27|21.41|21.21|64
1648194900000|2022-03-25 07:55:00|21.41|21.21|21.43|21.23|21.45|21.25|21.41|21.21|61
1648195200000|2022-03-25 08:00:00|21.42|21.22|21.36|21.16|21.43|21.23|21.34|21.14|163
1648195500000|2022-03-25 08:05:00|21.35|21.15|21.27|21.07|21.36|21.16|21.25|21.05|150
1648195800000|2022-03-25 08:10:00|21.26|21.06|21.33|21.13|21.34|21.14|21.22|21.02|195
1648196100000|2022-03-25 08:15:00|21.32|21.12|21.31|21.11|21.33|21.13|21.27|21.07|73
1648196400000|2022-03-25 08:20:00|21.32|21.12|21.32|21.12|21.33|21.13|21.28|21.08|63
1648196700000|2022-03-25 08:25:00|21.33|21.13|21.34|21.14|21.36|21.16|21.32|21.12|80
1648197000000|2022-03-25 08:30:00|21.35|21.15|21.33|21.13|21.37|21.17|21.33|21.13|83
1648197300000|2022-03-25 08:35:00|21.32|21.12|21.32|21.12|21.33|21.13|21.29|21.09|97
1648197600000|2022-03-25 08:40:00|21.33|21.13|21.39|21.19|21.41|21.21|21.33|21.13|91
1648197900000|2022-03-25 08:45:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|77
1648198200000|2022-03-25 08:50:00|21.41|21.21|21.46|21.26|21.51|21.31|21.36|21.16|156
1648198500000|2022-03-25 08:55:00|21.45|21.25|21.53|21.33|21.54|21.34|21.45|21.25|67
1648198800000|2022-03-25 09:00:00|21.52|21.32|21.5|21.3|21.54|21.34|21.47|21.27|117
1648199100000|2022-03-25 09:05:00|21.51|21.31|21.52|21.32|21.54|21.34|21.48|21.28|90
1648199400000|2022-03-25 09:10:00|21.51|21.31|21.57|21.37|21.57|21.37|21.51|21.31|63
1648199700000|2022-03-25 09:15:00|21.58|21.38|21.7|21.5|21.71|21.51|21.57|21.37|73
1648200000000|2022-03-25 09:20:00|21.71|21.51|21.73|21.53|21.74|21.54|21.7|21.5|112
1648200300000|2022-03-25 09:25:00|21.72|21.52|22.11|21.91|22.12|21.92|21.71|21.51|266
1648200600000|2022-03-25 09:30:00|22.12|21.92|21.94|21.74|22.12|21.92|21.84|21.64|224
1648200900000|2022-03-25 09:35:00|21.93|21.73|22.12|21.92|22.12|21.92|21.93|21.73|143
1648201200000|2022-03-25 09:40:00|22.13|21.93|22.1|21.9|22.16|21.96|22.06|21.86|114
1648201500000|2022-03-25 09:45:00|22.11|21.91|21.93|21.73|22.17|21.97|21.83|21.63|199
1648201800000|2022-03-25 09:50:00|21.92|21.72|21.97|21.77|21.98|21.78|21.9|21.7|76
1648202100000|2022-03-25 09:55:00|21.98|21.78|21.88|21.68|21.99|21.79|21.87|21.67|67
1648202400000|2022-03-25 10:00:00|21.89|21.69|21.88|21.68|21.95|21.75|21.88|21.68|102
1648202700000|2022-03-25 10:05:00|21.89|21.69|21.85|21.65|21.9|21.7|21.81|21.61|89
1648203000000|2022-03-25 10:10:00|21.84|21.64|21.83|21.63|21.92|21.72|21.81|21.61|65
1648203300000|2022-03-25 10:15:00|21.82|21.62|21.9|21.7|21.9|21.7|21.82|21.62|107
1648203600000|2022-03-25 10:20:00|21.91|21.71|21.87|21.67|21.91|21.71|21.86|21.66|63
1648203900000|2022-03-25 10:25:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|66
1648204200000|2022-03-25 10:30:00|21.9|21.7|21.97|21.77|21.99|21.79|21.9|21.7|100
1648204500000|2022-03-25 10:35:00|21.96|21.76|21.95|21.75|21.97|21.77|21.94|21.74|173
1648204800000|2022-03-25 10:40:00|21.94|21.74|21.9|21.7|22.01|21.81|21.9|21.7|78
1648205100000|2022-03-25 10:45:00|21.89|21.69|21.83|21.63|21.89|21.69|21.83|21.63|54
1648205400000|2022-03-25 10:50:00|21.82|21.62|21.83|21.63|21.83|21.63|21.8|21.6|42
1648205700000|2022-03-25 10:55:00|21.82|21.62|21.87|21.67|21.9|21.7|21.82|21.62|65
1648206000000|2022-03-25 11:00:00|21.88|21.68|21.76|21.56|21.92|21.72|21.76|21.56|120
1648206300000|2022-03-25 11:05:00|21.77|21.57|21.81|21.61|21.82|21.62|21.76|21.56|79
1648206600000|2022-03-25 11:10:00|21.82|21.62|21.84|21.64|21.84|21.64|21.81|21.61|51
1648206900000|2022-03-25 11:15:00|21.83|21.63|21.79|21.59|21.86|21.66|21.78|21.58|127
1648207200000|2022-03-25 11:20:00|21.8|21.6|21.78|21.58|21.8|21.6|21.74|21.54|51
1648207500000|2022-03-25 11:25:00|21.77|21.57|21.88|21.68|21.89|21.69|21.77|21.57|38
1648207800000|2022-03-25 11:30:00|21.89|21.69|21.87|21.67|21.89|21.69|21.85|21.65|33
1648208100000|2022-03-25 11:35:00|21.86|21.66|21.89|21.69|21.89|21.69|21.86|21.66|44
1648208400000|2022-03-25 11:40:00|21.9|21.7|21.89|21.69|21.94|21.74|21.88|21.68|132
1648208700000|2022-03-25 11:45:00|21.9|21.7|21.95|21.75|21.97|21.77|21.89|21.69|146
1648209000000|2022-03-25 11:50:00|21.96|21.76|21.92|21.72|21.96|21.76|21.9|21.7|113
1648209300000|2022-03-25 11:55:00|21.91|21.71|21.89|21.69|21.93|21.73|21.89|21.69|69
1648209600000|2022-03-25 12:00:00|21.88|21.68|21.82|21.62|21.89|21.69|21.81|21.61|135
1648209900000|2022-03-25 12:05:00|21.81|21.61|21.76|21.56|21.81|21.61|21.73|21.53|70
1648210200000|2022-03-25 12:10:00|21.77|21.57|21.77|21.57|21.78|21.58|21.73|21.53|107
1648210500000|2022-03-25 12:15:00|21.76|21.56|21.77|21.57|21.77|21.57|21.73|21.53|97
1648210800000|2022-03-25 12:20:00|21.78|21.58|21.8|21.6|21.8|21.6|21.76|21.56|103
1648211100000|2022-03-25 12:25:00|21.79|21.59|21.8|21.6|21.82|21.62|21.78|21.58|105
1648211400000|2022-03-25 12:30:00|21.81|21.61|21.8|21.6|21.83|21.63|21.78|21.58|110
1648211700000|2022-03-25 12:35:00|21.79|21.59|21.81|21.61|21.82|21.62|21.79|21.59|85
1648212000000|2022-03-25 12:40:00|21.8|21.6|21.83|21.63|21.84|21.64|21.78|21.58|121
1648212300000|2022-03-25 12:45:00|21.82|21.62|21.78|21.58|21.84|21.64|21.77|21.57|144
1648212600000|2022-03-25 12:50:00|21.79|21.59|21.81|21.61|21.83|21.63|21.78|21.58|113
1648212900000|2022-03-25 12:55:00|21.8|21.6|21.84|21.64|21.84|21.64|21.8|21.6|61
1648213200000|2022-03-25 13:00:00|21.83|21.63|21.83|21.63|21.86|21.66|21.83|21.63|93
1648213500000|2022-03-25 13:05:00|21.82|21.62|21.8|21.6|21.83|21.63|21.79|21.59|103
1648213800000|2022-03-25 13:10:00|21.81|21.61|21.82|21.62|21.83|21.63|21.8|21.6|102
1648214100000|2022-03-25 13:15:00|21.83|21.63|21.82|21.62|21.83|21.63|21.78|21.58|158
1648214400000|2022-03-25 13:20:00|21.81|21.61|21.85|21.65|21.86|21.66|21.81|21.61|115
1648214700000|2022-03-25 13:25:00|21.86|21.66|21.86|21.66|21.87|21.67|21.84|21.64|79
1648215000000|2022-03-25 13:30:00|21.87|21.67|21.88|21.68|21.92|21.72|21.86|21.66|84
1648215300000|2022-03-25 13:35:00|21.89|21.69|21.91|21.71|21.91|21.71|21.84|21.64|57
1648215600000|2022-03-25 13:40:00|21.9|21.7|21.93|21.73|21.95|21.75|21.9|21.7|58
1648215900000|2022-03-25 13:45:00|21.94|21.74|21.87|21.67|21.94|21.74|21.86|21.66|136
1648216200000|2022-03-25 13:50:00|21.86|21.66|21.94|21.74|21.98|21.78|21.86|21.66|111
1648216500000|2022-03-25 13:55:00|21.95|21.75|21.93|21.73|21.95|21.75|21.9|21.7|76
1648216800000|2022-03-25 14:00:00|21.94|21.74|22|21.8|22.01|21.81|21.93|21.73|81
1648217100000|2022-03-25 14:05:00|22.01|21.81|21.92|21.72|22.01|21.81|21.9|21.7|154
1648217400000|2022-03-25 14:10:00|21.91|21.71|21.86|21.66|21.93|21.73|21.86|21.66|92
1648217700000|2022-03-25 14:15:00|21.87|21.67|21.87|21.67|21.89|21.69|21.79|21.59|134
1648218000000|2022-03-25 14:20:00|21.88|21.68|21.92|21.72|21.94|21.74|21.87|21.67|49
1648218300000|2022-03-25 14:25:00|21.93|21.73|21.88|21.68|21.94|21.74|21.88|21.68|74
1648218600000|2022-03-25 14:30:00|21.89|21.69|21.88|21.68|21.9|21.7|21.86|21.66|100
1648218900000|2022-03-25 14:35:00|21.89|21.69|21.93|21.73|21.94|21.74|21.88|21.68|55
1648219200000|2022-03-25 14:40:00|21.94|21.74|21.96|21.76|21.97|21.77|21.93|21.73|88
1648219500000|2022-03-25 14:45:00|21.95|21.75|21.93|21.73|21.98|21.78|21.92|21.72|145
1648219800000|2022-03-25 14:50:00|21.94|21.74|21.9|21.7|21.94|21.74|21.89|21.69|99
1648220100000|2022-03-25 14:55:00|21.89|21.69|21.87|21.67|21.91|21.71|21.85|21.65|65
1648220400000|2022-03-25 15:00:00|21.86|21.66|21.74|21.54|21.86|21.66|21.73|21.53|91
1648220700000|2022-03-25 15:05:00|21.73|21.53|21.71|21.51|21.74|21.54|21.69|21.49|115
1648221000000|2022-03-25 15:10:00|21.72|21.52|21.74|21.54|21.74|21.54|21.7|21.5|119
1648221300000|2022-03-25 15:15:00|21.75|21.55|21.73|21.53|21.79|21.59|21.72|21.52|86
1648221600000|2022-03-25 15:20:00|21.72|21.52|21.66|21.46|21.74|21.54|21.66|21.46|81
1648221900000|2022-03-25 15:25:00|21.67|21.47|21.59|21.39|21.7|21.5|21.58|21.38|133
1648222200000|2022-03-25 15:30:00|21.58|21.38|21.61|21.41|21.65|21.45|21.57|21.37|165
1648222500000|2022-03-25 15:35:00|21.62|21.42|21.59|21.39|21.67|21.47|21.58|21.38|100
1648222800000|2022-03-25 15:40:00|21.6|21.4|21.61|21.41|21.62|21.42|21.57|21.37|90
1648223100000|2022-03-25 15:45:00|21.6|21.4|21.56|21.36|21.61|21.41|21.56|21.36|87
1648223400000|2022-03-25 15:50:00|21.55|21.35|21.57|21.37|21.61|21.41|21.55|21.35|89
1648223700000|2022-03-25 15:55:00|21.58|21.38|21.59|21.39|21.59|21.39|21.5|21.3|98
1648224000000|2022-03-25 16:00:00|21.58|21.38|21.5|21.3|21.59|21.39|21.5|21.3|95
1648224300000|2022-03-25 16:05:00|21.51|21.31|21.61|21.41|21.61|21.41|21.51|21.31|77
1648224600000|2022-03-25 16:10:00|21.62|21.42|21.67|21.47|21.69|21.49|21.62|21.42|84
1648224900000|2022-03-25 16:15:00|21.68|21.48|21.66|21.46|21.71|21.51|21.65|21.45|49
1648225200000|2022-03-25 16:20:00|21.65|21.45|21.62|21.42|21.66|21.46|21.6|21.4|78
1648225500000|2022-03-25 16:25:00|21.63|21.43|21.63|21.43|21.66|21.46|21.59|21.39|87
1648225800000|2022-03-25 16:30:00|21.64|21.44|21.65|21.45|21.65|21.45|21.59|21.39|82
1648226100000|2022-03-25 16:35:00|21.64|21.44|21.61|21.41|21.65|21.45|21.6|21.4|86
1648226400000|2022-03-25 16:40:00|21.6|21.4|21.49|21.29|21.61|21.41|21.47|21.27|96
1648226700000|2022-03-25 16:45:00|21.48|21.28|21.53|21.33|21.57|21.37|21.48|21.28|85
1648227000000|2022-03-25 16:50:00|21.52|21.32|21.52|21.32|21.57|21.37|21.5|21.3|59
1648227300000|2022-03-25 16:55:00|21.51|21.31|21.38|21.18|21.51|21.31|21.34|21.14|86
1648227600000|2022-03-25 17:00:00|21.37|21.17|21.43|21.23|21.43|21.23|21.35|21.15|80
1648227900000|2022-03-25 17:05:00|21.44|21.24|21.27|21.07|21.44|21.24|21.23|21.03|88
1648228200000|2022-03-25 17:10:00|21.28|21.08|21.23|21.03|21.29|21.09|21.15|20.95|160
1648228500000|2022-03-25 17:15:00|21.24|21.04|21.3|21.1|21.32|21.12|21.24|21.04|107
1648228800000|2022-03-25 17:20:00|21.31|21.11|21.26|21.06|21.32|21.12|21.22|21.02|84
1648229100000|2022-03-25 17:25:00|21.27|21.07|21.3|21.1|21.32|21.12|21.24|21.04|114
1648229400000|2022-03-25 17:30:00|21.31|21.11|21.29|21.09|21.33|21.13|21.25|21.05|72
1648229700000|2022-03-25 17:35:00|21.28|21.08|21.33|21.13|21.35|21.15|21.26|21.06|54
1648230000000|2022-03-25 17:40:00|21.34|21.14|21.29|21.09|21.34|21.14|21.27|21.07|66
1648230300000|2022-03-25 17:45:00|21.28|21.08|21.23|21.03|21.3|21.1|21.23|21.03|32
1648230600000|2022-03-25 17:50:00|21.24|21.04|21.29|21.09|21.3|21.1|21.23|21.03|53
1648230900000|2022-03-25 17:55:00|21.3|21.1|21.33|21.13|21.33|21.13|21.3|21.1|48
1648231200000|2022-03-25 18:00:00|21.34|21.14|21.42|21.22|21.43|21.23|21.34|21.14|71
1648231500000|2022-03-25 18:05:00|21.43|21.23|21.47|21.27|21.49|21.29|21.43|21.23|59
1648231800000|2022-03-25 18:10:00|21.46|21.26|21.55|21.35|21.57|21.37|21.46|21.26|104
1648232100000|2022-03-25 18:15:00|21.56|21.36|21.49|21.29|21.56|21.36|21.46|21.26|108
1648232400000|2022-03-25 18:20:00|21.5|21.3|21.51|21.31|21.53|21.33|21.48|21.28|88
1648232700000|2022-03-25 18:25:00|21.52|21.32|21.57|21.37|21.57|21.37|21.5|21.3|44
1648233000000|2022-03-25 18:30:00|21.58|21.38|21.57|21.37|21.64|21.44|21.57|21.37|87
1648233300000|2022-03-25 18:35:00|21.56|21.36|21.55|21.35|21.6|21.4|21.55|21.35|64
1648233600000|2022-03-25 18:40:00|21.54|21.34|21.58|21.38|21.58|21.38|21.54|21.34|95
1648233900000|2022-03-25 18:45:00|21.57|21.37|21.59|21.39|21.59|21.39|21.54|21.34|119
1648234200000|2022-03-25 18:50:00|21.66|21.46|21.77|21.57|21.81|21.61|21.66|21.46|131
1648234500000|2022-03-25 18:55:00|21.78|21.58|21.8|21.6|21.84|21.64|21.77|21.57|105
1648234800000|2022-03-25 19:00:00|21.81|21.61|21.77|21.57|21.82|21.62|21.76|21.56|93
1648235100000|2022-03-25 19:05:00|21.78|21.58|21.56|21.36|21.78|21.58|21.55|21.35|135
1648235400000|2022-03-25 19:10:00|21.55|21.35|21.59|21.39|21.59|21.39|21.54|21.34|67
1648235700000|2022-03-25 19:15:00|21.58|21.38|21.58|21.38|21.59|21.39|21.55|21.35|61
1648236000000|2022-03-25 19:20:00|21.59|21.39|21.52|21.32|21.59|21.39|21.5|21.3|58
1648236300000|2022-03-25 19:25:00|21.53|21.33|21.43|21.23|21.53|21.33|21.42|21.22|82
1648236600000|2022-03-25 19:30:00|21.44|21.24|21.4|21.2|21.46|21.26|21.38|21.18|59
1648236900000|2022-03-25 19:35:00|21.41|21.21|21.4|21.2|21.45|21.25|21.4|21.2|62
1648237200000|2022-03-25 19:40:00|21.39|21.19|21.45|21.25|21.47|21.27|21.39|21.19|103
1648237500000|2022-03-25 19:45:00|21.44|21.24|21.48|21.28|21.48|21.28|21.44|21.24|65
1648237800000|2022-03-25 19:50:00|21.47|21.27|21.48|21.28|21.51|21.31|21.47|21.27|42
1648238100000|2022-03-25 19:55:00|21.47|21.27|21.48|21.28|21.48|21.28|21.46|21.26|30
1648238400000|2022-03-25 20:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.43|21.23|37
1648238700000|2022-03-25 20:05:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|72
1648239000000|2022-03-25 20:10:00|21.4|21.2|21.44|21.24|21.44|21.24|21.4|21.2|61
1648239300000|2022-03-25 20:15:00|21.45|21.25|21.43|21.23|21.45|21.25|21.4|21.2|75
1648239600000|2022-03-25 20:20:00|21.42|21.22|21.42|21.22|21.45|21.25|21.39|21.19|26
1648239900000|2022-03-25 20:25:00|21.41|21.21|21.36|21.16|21.42|21.22|21.35|21.15|78
1648240200000|2022-03-25 20:30:00|21.35|21.15|21.29|21.09|21.36|21.16|21.27|21.07|99
1648240500000|2022-03-25 20:35:00|21.3|21.1|21.31|21.11|21.32|21.12|21.28|21.08|34
1648240800000|2022-03-25 20:40:00|21.3|21.1|21.38|21.18|21.38|21.18|21.3|21.1|35
1648241100000|2022-03-25 20:45:00|21.39|21.19|21.38|21.18|21.39|21.19|21.37|21.17|12
1648241400000|2022-03-25 20:50:00|21.37|21.17|21.38|21.18|21.39|21.19|21.37|21.17|80
1648241700000|2022-03-25 20:55:00|21.37|21.17|21.41|21.21|21.41|21.21|21.37|21.17|13
1648281600000|2022-03-26 08:00:00|21.32|21.12|21.35|21.15|21.35|21.15|21.32|21.12|22
1648281900000|2022-03-26 08:05:00|21.36|21.16|21.34|21.14|21.36|21.16|21.33|21.13|19
1648282200000|2022-03-26 08:10:00|21.35|21.15|21.33|21.13|21.35|21.15|21.31|21.11|17
1648282500000|2022-03-26 08:15:00|21.34|21.14|21.38|21.18|21.38|21.18|21.33|21.13|21
1648282800000|2022-03-26 08:20:00|21.37|21.17|21.37|21.17|21.38|21.18|21.35|21.15|11
1648283100000|2022-03-26 08:25:00|21.38|21.18|21.37|21.17|21.38|21.18|21.37|21.17|4
1648283400000|2022-03-26 08:30:00|21.38|21.18|21.38|21.18|21.39|21.19|21.37|21.17|15
1648283700000|2022-03-26 08:35:00|21.39|21.19|21.38|21.18|21.39|21.19|21.36|21.16|32
1648284000000|2022-03-26 08:40:00|21.39|21.19|21.37|21.17|21.39|21.19|21.37|21.17|3
1648284300000|2022-03-26 08:45:00|21.36|21.16|21.36|21.16|21.37|21.17|21.36|21.16|23
1648284600000|2022-03-26 08:50:00|21.37|21.17|21.39|21.19|21.39|21.19|21.37|21.17|3
1648284900000|2022-03-26 08:55:00|21.4|21.2|21.41|21.21|21.42|21.22|21.39|21.19|22
1648285200000|2022-03-26 09:00:00|21.42|21.22|21.42|21.22|21.42|21.22|21.38|21.18|11
1648285500000|2022-03-26 09:05:00|21.43|21.23|21.47|21.27|21.48|21.28|21.42|21.22|95
1648285800000|2022-03-26 09:10:00|21.48|21.28|21.44|21.24|21.48|21.28|21.44|21.24|65
1648286100000|2022-03-26 09:15:00|21.45|21.25|21.47|21.27|21.48|21.28|21.44|21.24|45
1648286400000|2022-03-26 09:20:00|21.46|21.26|21.5|21.3|21.5|21.3|21.46|21.26|73
1648286700000|2022-03-26 09:25:00|21.51|21.31|21.46|21.26|21.51|21.31|21.46|21.26|62
1648287000000|2022-03-26 09:30:00|21.47|21.27|21.49|21.29|21.49|21.29|21.46|21.26|37
1648287300000|2022-03-26 09:35:00|21.48|21.28|21.49|21.29|21.5|21.3|21.48|21.28|16
1648287600000|2022-03-26 09:40:00|21.5|21.3|21.46|21.26|21.5|21.3|21.45|21.25|43
1648287900000|2022-03-26 09:45:00|21.45|21.25|21.49|21.29|21.49|21.29|21.45|21.25|29
1648288200000|2022-03-26 09:50:00|21.5|21.3|21.51|21.31|21.51|21.31|21.48|21.28|36
1648288800000|2022-03-26 10:00:00|21.5|21.3|21.44|21.24|21.51|21.31|21.43|21.23|27
1648289100000|2022-03-26 10:05:00|21.45|21.25|21.46|21.26|21.47|21.27|21.44|21.24|24
1648289400000|2022-03-26 10:10:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|14
1648289700000|2022-03-26 10:15:00|21.45|21.25|21.42|21.22|21.46|21.26|21.42|21.22|12
1648290000000|2022-03-26 10:20:00|21.41|21.21|21.36|21.16|21.41|21.21|21.34|21.14|30
1648290300000|2022-03-26 10:25:00|21.37|21.17|21.37|21.17|21.37|21.17|21.34|21.14|25
1648290600000|2022-03-26 10:30:00|21.38|21.18|21.38|21.18|21.39|21.19|21.36|21.16|31
1648290900000|2022-03-26 10:35:00|21.39|21.19|21.35|21.15|21.4|21.2|21.35|21.15|51
1648291200000|2022-03-26 10:40:00|21.36|21.16|21.34|21.14|21.39|21.19|21.33|21.13|39
1648291500000|2022-03-26 10:45:00|21.33|21.13|21.35|21.15|21.38|21.18|21.33|21.13|38
1648291800000|2022-03-26 10:50:00|21.34|21.14|21.37|21.17|21.38|21.18|21.34|21.14|20
1648292100000|2022-03-26 10:55:00|21.38|21.18|21.38|21.18|21.4|21.2|21.37|21.17|11
1648292400000|2022-03-26 11:00:00|21.39|21.19|21.4|21.2|21.44|21.24|21.39|21.19|52
1648292700000|2022-03-26 11:05:00|21.39|21.19|21.4|21.2|21.41|21.21|21.39|21.19|10
1648293000000|2022-03-26 11:10:00|21.39|21.19|21.4|21.2|21.42|21.22|21.37|21.17|52
1648293300000|2022-03-26 11:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.35|21.15|28
1648293600000|2022-03-26 11:20:00|21.41|21.21|21.42|21.22|21.43|21.23|21.39|21.19|20
1648293900000|2022-03-26 11:25:00|21.43|21.23|21.45|21.25|21.45|21.25|21.41|21.21|33
1648294200000|2022-03-26 11:30:00|21.44|21.24|21.41|21.21|21.45|21.25|21.39|21.19|52
1648294500000|2022-03-26 11:35:00|21.4|21.2|21.4|21.2|21.41|21.21|21.38|21.18|19
1648294800000|2022-03-26 11:40:00|21.39|21.19|21.41|21.21|21.41|21.21|21.37|21.17|29
1648295100000|2022-03-26 11:45:00|21.4|21.2|21.46|21.26|21.46|21.26|21.4|21.2|41
1648295400000|2022-03-26 11:50:00|21.47|21.27|21.5|21.3|21.51|21.31|21.46|21.26|16
1648295700000|2022-03-26 11:55:00|21.49|21.29|21.42|21.22|21.51|21.31|21.42|21.22|40
1648296000000|2022-03-26 12:00:00|21.41|21.21|21.44|21.24|21.47|21.27|21.35|21.15|50
1648296300000|2022-03-26 12:05:00|21.43|21.23|21.44|21.24|21.46|21.26|21.41|21.21|38
1648296600000|2022-03-26 12:10:00|21.45|21.25|21.43|21.23|21.47|21.27|21.43|21.23|35
1648296900000|2022-03-26 12:15:00|21.44|21.24|21.38|21.18|21.45|21.25|21.37|21.17|77
1648297200000|2022-03-26 12:20:00|21.39|21.19|21.32|21.12|21.39|21.19|21.32|21.12|54
1648297500000|2022-03-26 12:25:00|21.33|21.13|21.32|21.12|21.33|21.13|21.26|21.06|70
1648297800000|2022-03-26 12:30:00|21.31|21.11|21.21|21.01|21.32|21.12|21.18|20.98|70
1648298100000|2022-03-26 12:35:00|21.2|21|21.2|21|21.23|21.03|21.18|20.98|19
1648298400000|2022-03-26 12:40:00|21.19|20.99|21.26|21.06|21.29|21.09|21.19|20.99|28
1648298700000|2022-03-26 12:45:00|21.27|21.07|21.28|21.08|21.31|21.11|21.26|21.06|40
1648299000000|2022-03-26 12:50:00|21.27|21.07|21.31|21.11|21.31|21.11|21.22|21.02|63
1648299300000|2022-03-26 12:55:00|21.32|21.12|21.31|21.11|21.36|21.16|21.3|21.1|58
1648299600000|2022-03-26 13:00:00|21.3|21.1|21.29|21.09|21.35|21.15|21.27|21.07|40
1648299900000|2022-03-26 13:05:00|21.3|21.1|21.33|21.13|21.36|21.16|21.28|21.08|56
1648300200000|2022-03-26 13:10:00|21.34|21.14|21.34|21.14|21.36|21.16|21.3|21.1|43
1648300500000|2022-03-26 13:15:00|21.35|21.15|21.33|21.13|21.36|21.16|21.32|21.12|41
1648300800000|2022-03-26 13:20:00|21.32|21.12|21.31|21.11|21.32|21.12|21.27|21.07|46
1648301100000|2022-03-26 13:25:00|21.32|21.12|21.28|21.08|21.32|21.12|21.25|21.05|67
1648301400000|2022-03-26 13:30:00|21.27|21.07|21.24|21.04|21.29|21.09|21.2|21|62
1648301700000|2022-03-26 13:35:00|21.25|21.05|21.24|21.04|21.26|21.06|21.23|21.03|22
1648302000000|2022-03-26 13:40:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|34
1648302300000|2022-03-26 13:45:00|21.27|21.07|21.32|21.12|21.33|21.13|21.24|21.04|46
1648302600000|2022-03-26 13:50:00|21.33|21.13|21.27|21.07|21.34|21.14|21.25|21.05|29
1648302900000|2022-03-26 13:55:00|21.26|21.06|21.26|21.06|21.32|21.12|21.26|21.06|35
1648303200000|2022-03-26 14:00:00|21.27|21.07|21.29|21.09|21.33|21.13|21.26|21.06|64
1648303500000|2022-03-26 14:05:00|21.3|21.1|21.33|21.13|21.35|21.15|21.29|21.09|26
1648303800000|2022-03-26 14:10:00|21.34|21.14|21.3|21.1|21.34|21.14|21.29|21.09|17
1648304100000|2022-03-26 14:15:00|21.31|21.11|21.31|21.11|21.32|21.12|21.3|21.1|37
1648304400000|2022-03-26 14:20:00|21.3|21.1|21.28|21.08|21.31|21.11|21.28|21.08|35
1648304700000|2022-03-26 14:25:00|21.27|21.07|21.32|21.12|21.32|21.12|21.27|21.07|8
1648305000000|2022-03-26 14:30:00|21.33|21.13|21.31|21.11|21.34|21.14|21.29|21.09|59
1648305300000|2022-03-26 14:35:00|21.32|21.12|21.3|21.1|21.35|21.15|21.3|21.1|27
1648305600000|2022-03-26 14:40:00|21.31|21.11|21.32|21.12|21.33|21.13|21.29|21.09|62
1648305900000|2022-03-26 14:45:00|21.33|21.13|21.28|21.08|21.33|21.13|21.27|21.07|46
1648306200000|2022-03-26 14:50:00|21.29|21.09|21.3|21.1|21.31|21.11|21.28|21.08|18
1648306500000|2022-03-26 14:55:00|21.31|21.11|21.32|21.12|21.32|21.12|21.29|21.09|16
1648306800000|2022-03-26 15:00:00|21.33|21.13|21.34|21.14|21.34|21.14|21.32|21.12|48
1648307100000|2022-03-26 15:05:00|21.35|21.15|21.37|21.17|21.39|21.19|21.35|21.15|27
1648307400000|2022-03-26 15:10:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|26
1648307700000|2022-03-26 15:15:00|21.42|21.22|21.4|21.2|21.43|21.23|21.37|21.17|19
1648308000000|2022-03-26 15:20:00|21.39|21.19|21.39|21.19|21.41|21.21|21.35|21.15|67
1648308300000|2022-03-26 15:25:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|25
1648308600000|2022-03-26 15:30:00|21.39|21.19|21.41|21.21|21.42|21.22|21.37|21.17|23
1648308900000|2022-03-26 15:35:00|21.42|21.22|21.44|21.24|21.45|21.25|21.41|21.21|29
1648309200000|2022-03-26 15:40:00|21.45|21.25|21.45|21.25|21.47|21.27|21.44|21.24|17
1648309500000|2022-03-26 15:45:00|21.44|21.24|21.42|21.22|21.45|21.25|21.41|21.21|77
1648309800000|2022-03-26 15:50:00|21.43|21.23|21.42|21.22|21.44|21.24|21.4|21.2|52
1648310100000|2022-03-26 15:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.39|21.19|51
1648310400000|2022-03-26 16:00:00|21.4|21.2|21.41|21.21|21.44|21.24|21.4|21.2|58
1648310700000|2022-03-26 16:05:00|21.4|21.2|21.29|21.09|21.41|21.21|21.28|21.08|46
1648311000000|2022-03-26 16:10:00|21.3|21.1|21.36|21.16|21.37|21.17|21.29|21.09|37
1648311300000|2022-03-26 16:15:00|21.35|21.15|21.38|21.18|21.38|21.18|21.31|21.11|66
1648311600000|2022-03-26 16:20:00|21.39|21.19|21.39|21.19|21.4|21.2|21.38|21.18|17
1648311900000|2022-03-26 16:25:00|21.4|21.2|21.39|21.19|21.4|21.2|21.38|21.18|26
1648312200000|2022-03-26 16:30:00|21.4|21.2|21.4|21.2|21.41|21.21|21.38|21.18|29
1648312500000|2022-03-26 16:35:00|21.39|21.19|21.4|21.2|21.4|21.2|21.39|21.19|30
1648312800000|2022-03-26 16:40:00|21.41|21.21|21.43|21.23|21.43|21.23|21.4|21.2|31
1648313100000|2022-03-26 16:45:00|21.42|21.22|21.45|21.25|21.45|21.25|21.41|21.21|26
1648313400000|2022-03-26 16:50:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|21
1648313700000|2022-03-26 16:55:00|21.45|21.25|21.42|21.22|21.45|21.25|21.41|21.21|10
1648314000000|2022-03-26 17:00:00|21.43|21.23|21.4|21.2|21.43|21.23|21.38|21.18|36
1648314300000|2022-03-26 17:05:00|21.41|21.21|21.42|21.22|21.43|21.23|21.4|21.2|21
1648314600000|2022-03-26 17:10:00|21.41|21.21|21.46|21.26|21.47|21.27|21.41|21.21|14
1648314900000|2022-03-26 17:15:00|21.45|21.25|21.44|21.24|21.46|21.26|21.44|21.24|6
1648315200000|2022-03-26 17:20:00|21.45|21.25|21.45|21.25|21.45|21.25|21.42|21.22|19
1648315500000|2022-03-26 17:25:00|21.46|21.26|21.46|21.26|21.48|21.28|21.45|21.25|35
1648315800000|2022-03-26 17:30:00|21.45|21.25|21.44|21.24|21.46|21.26|21.43|21.23|6
1648316100000|2022-03-26 17:35:00|21.43|21.23|21.45|21.25|21.46|21.26|21.43|21.23|19
1648316400000|2022-03-26 17:40:00|21.46|21.26|21.43|21.23|21.46|21.26|21.41|21.21|20
1648316700000|2022-03-26 17:45:00|21.42|21.22|21.44|21.24|21.46|21.26|21.42|21.22|19
1648317000000|2022-03-26 17:50:00|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|29
1648317300000|2022-03-26 17:55:00|21.46|21.26|21.46|21.26|21.46|21.26|21.45|21.25|17
1648317600000|2022-03-26 18:00:00|21.47|21.27|21.47|21.27|21.47|21.27|21.46|21.26|19
1648317900000|2022-03-26 18:05:00|21.46|21.26|21.48|21.28|21.48|21.28|21.46|21.26|9
1648318200000|2022-03-26 18:10:00|21.49|21.29|21.47|21.27|21.5|21.3|21.47|21.27|9
1648318500000|2022-03-26 18:15:00|21.48|21.28|21.5|21.3|21.51|21.31|21.47|21.27|25
1648318800000|2022-03-26 18:20:00|21.49|21.29|21.49|21.29|21.5|21.3|21.49|21.29|19
1648319100000|2022-03-26 18:25:00|21.5|21.3|21.5|21.3|21.51|21.31|21.48|21.28|21
1648319400000|2022-03-26 18:30:00|21.49|21.29|21.5|21.3|21.51|21.31|21.48|21.28|16
1648319700000|2022-03-26 18:35:00|21.51|21.31|21.52|21.32|21.52|21.32|21.5|21.3|12
1648320000000|2022-03-26 18:40:00|21.53|21.33|21.51|21.31|21.53|21.33|21.51|21.31|3
1648320300000|2022-03-26 18:45:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|13
1648320600000|2022-03-26 18:50:00|21.53|21.33|21.52|21.32|21.53|21.33|21.52|21.32|2
1648320900000|2022-03-26 18:55:00|21.51|21.31|21.51|21.31|21.52|21.32|21.51|21.31|9
1648321200000|2022-03-26 19:00:00|21.52|21.32|21.52|21.32|21.52|21.32|21.51|21.31|23
1648321500000|2022-03-26 19:05:00|21.51|21.31|21.5|21.3|21.52|21.32|21.49|21.29|26
1648321800000|2022-03-26 19:10:00|21.49|21.29|21.49|21.29|21.5|21.3|21.48|21.28|19
1648322100000|2022-03-26 19:15:00|21.48|21.28|21.46|21.26|21.49|21.29|21.45|21.25|17
1648322400000|2022-03-26 19:20:00|21.45|21.25|21.45|21.25|21.46|21.26|21.44|21.24|33
1648322700000|2022-03-26 19:25:00|21.44|21.24|21.43|21.23|21.45|21.25|21.43|21.23|42
1648323000000|2022-03-26 19:30:00|21.42|21.22|21.42|21.22|21.43|21.23|21.42|21.22|23
1648323300000|2022-03-26 19:35:00|21.43|21.23|21.42|21.22|21.45|21.25|21.42|21.22|10
1648323600000|2022-03-26 19:40:00|21.41|21.21|21.41|21.21|21.41|21.21|21.4|21.2|7
1648323900000|2022-03-26 19:45:00|21.42|21.22|21.41|21.21|21.43|21.23|21.4|21.2|10
1648324200000|2022-03-26 19:50:00|21.42|21.22|21.41|21.21|21.43|21.23|21.41|21.21|12
1648324500000|2022-03-26 19:55:00|21.42|21.22|21.44|21.24|21.44|21.24|21.41|21.21|15
1648324800000|2022-03-26 20:00:00|21.43|21.23|21.44|21.24|21.44|21.24|21.42|21.22|32
1648325100000|2022-03-26 20:05:00|21.43|21.23|21.47|21.27|21.47|21.27|21.43|21.23|17
1648325400000|2022-03-26 20:10:00|21.46|21.26|21.48|21.28|21.48|21.28|21.45|21.25|19
1648325700000|2022-03-26 20:15:00|21.49|21.29|21.5|21.3|21.51|21.31|21.48|21.28|38
1648326000000|2022-03-26 20:20:00|21.49|21.29|21.51|21.31|21.52|21.32|21.48|21.28|33
1648326300000|2022-03-26 20:25:00|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|34
1648326600000|2022-03-26 20:30:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|6
1648326900000|2022-03-26 20:35:00|21.52|21.32|21.51|21.31|21.54|21.34|21.5|21.3|20
1648327200000|2022-03-26 20:40:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|12
1648327500000|2022-03-26 20:45:00|21.5|21.3|21.44|21.24|21.5|21.3|21.44|21.24|29
1648327800000|2022-03-26 20:50:00|21.45|21.25|21.47|21.27|21.47|21.27|21.44|21.24|47
1648328100000|2022-03-26 20:55:00|21.48|21.28|21.48|21.28|21.48|21.28|21.48|21.28|1
1648328400000|2022-03-26 21:00:00|21.47|21.27|21.46|21.26|21.49|21.29|21.46|21.26|16
1648328700000|2022-03-26 21:05:00|21.45|21.25|21.43|21.23|21.45|21.25|21.42|21.22|27
1648329000000|2022-03-26 21:10:00|21.42|21.22|21.43|21.23|21.47|21.27|21.42|21.22|16
1648329300000|2022-03-26 21:15:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|6
1648329600000|2022-03-26 21:20:00|21.42|21.22|21.43|21.23|21.43|21.23|21.42|21.22|6
1648329900000|2022-03-26 21:25:00|21.42|21.22|21.44|21.24|21.44|21.24|21.42|21.22|11
1648330200000|2022-03-26 21:30:00|21.43|21.23|21.41|21.21|21.44|21.24|21.41|21.21|21
1648330500000|2022-03-26 21:35:00|21.42|21.22|21.44|21.24|21.44|21.24|21.41|21.21|11
1648330800000|2022-03-26 21:40:00|21.43|21.23|21.43|21.23|21.43|21.23|21.42|21.22|23
1648331100000|2022-03-26 21:45:00|21.44|21.24|21.44|21.24|21.44|21.24|21.43|21.23|5
1648331400000|2022-03-26 21:50:00|21.45|21.25|21.44|21.24|21.45|21.25|21.44|21.24|2
1648331700000|2022-03-26 21:55:00|21.45|21.25|21.45|21.25|21.45|21.25|21.44|21.24|9
1648332000000|2022-03-26 22:00:00|21.44|21.24|21.45|21.25|21.45|21.25|21.44|21.24|30
1648332300000|2022-03-26 22:05:00|21.44|21.24|21.44|21.24|21.46|21.26|21.43|21.23|27
1648332600000|2022-03-26 22:10:00|21.45|21.25|21.49|21.29|21.49|21.29|21.45|21.25|9
1648332900000|2022-03-26 22:15:00|21.5|21.3|21.51|21.31|21.52|21.32|21.5|21.3|4
1648333200000|2022-03-26 22:20:00|21.52|21.32|21.51|21.31|21.52|21.32|21.51|21.31|4
1648333500000|2022-03-26 22:25:00|21.52|21.32|21.51|21.31|21.52|21.32|21.5|21.3|36
1648333800000|2022-03-26 22:30:00|21.5|21.3|21.51|21.31|21.51|21.31|21.49|21.29|22
1648334100000|2022-03-26 22:35:00|21.5|21.3|21.5|21.3|21.51|21.31|21.5|21.3|9
1648334400000|2022-03-26 22:40:00|21.51|21.31|21.5|21.3|21.52|21.32|21.5|21.3|8
1648334700000|2022-03-26 22:45:00|21.51|21.31|21.5|21.3|21.52|21.32|21.49|21.29|16
1648335000000|2022-03-26 22:50:00|21.49|21.29|21.48|21.28|21.49|21.29|21.47|21.27|14
1648335300000|2022-03-26 22:55:00|21.47|21.27|21.47|21.27|21.48|21.28|21.47|21.27|11
1648335600000|2022-03-26 23:00:00|21.48|21.28|21.49|21.29|21.49|21.29|21.48|21.28|16
1648335900000|2022-03-26 23:05:00|21.5|21.3|21.48|21.28|21.5|21.3|21.47|21.27|21
1648336200000|2022-03-26 23:10:00|21.49|21.29|21.48|21.28|21.49|21.29|21.48|21.28|12
1648336500000|2022-03-26 23:15:00|21.49|21.29|21.51|21.31|21.51|21.31|21.49|21.29|25
1648336800000|2022-03-26 23:20:00|21.52|21.32|21.55|21.35|21.55|21.35|21.52|21.32|12
1648337100000|2022-03-26 23:25:00|21.54|21.34|21.53|21.33|21.55|21.35|21.52|21.32|28
1648337400000|2022-03-26 23:30:00|21.54|21.34|21.53|21.33|21.54|21.34|21.51|21.31|8
1648337700000|2022-03-26 23:35:00|21.54|21.34|21.57|21.37|21.57|21.37|21.54|21.34|12
1648338000000|2022-03-26 23:40:00|21.58|21.38|21.61|21.41|21.61|21.41|21.58|21.38|32
1648338300000|2022-03-26 23:45:00|21.6|21.4|21.64|21.44|21.66|21.46|21.59|21.39|32
1648338600000|2022-03-26 23:50:00|21.65|21.45|21.66|21.46|21.67|21.47|21.65|21.45|24
1648338900000|2022-03-26 23:55:00|21.67|21.47|21.67|21.47|21.67|21.47|21.66|21.46|59
1648339200000|2022-03-27 00:00:00|21.68|21.48|21.62|21.42|21.7|21.5|21.62|21.42|44
1648339500000|2022-03-27 00:05:00|21.63|21.43|21.62|21.42|21.66|21.46|21.62|21.42|22
1648339800000|2022-03-27 00:10:00|21.61|21.41|21.63|21.43|21.63|21.43|21.59|21.39|29
1648340100000|2022-03-27 00:15:00|21.64|21.44|21.69|21.49|21.69|21.49|21.63|21.43|22
1648340400000|2022-03-27 00:20:00|21.68|21.48|21.7|21.5|21.71|21.51|21.68|21.48|11
1648340700000|2022-03-27 00:25:00|21.7|21.5|21.75|21.55|21.77|21.57|21.7|21.5|27
1648341000000|2022-03-27 00:30:00|21.74|21.54|21.73|21.53|21.74|21.54|21.7|21.5|30
1648341300000|2022-03-27 00:35:00|21.72|21.52|21.74|21.54|21.75|21.55|21.71|21.51|47
1648341600000|2022-03-27 00:40:00|21.73|21.53|21.75|21.55|21.75|21.55|21.73|21.53|27
1648341900000|2022-03-27 00:45:00|21.76|21.56|21.8|21.6|21.81|21.61|21.75|21.55|19
1648342200000|2022-03-27 00:50:00|21.81|21.61|21.82|21.62|21.82|21.62|21.8|21.6|10
1648342500000|2022-03-27 00:55:00|21.83|21.63|21.83|21.63|21.88|21.68|21.83|21.63|75
1648342800000|2022-03-27 01:00:00|21.84|21.64|21.83|21.63|21.86|21.66|21.81|21.61|68
1648343100000|2022-03-27 01:05:00|21.82|21.62|21.77|21.57|21.84|21.64|21.77|21.57|24
1648343400000|2022-03-27 01:10:00|21.76|21.56|21.77|21.57|21.78|21.58|21.75|21.55|36
1648343700000|2022-03-27 01:15:00|21.78|21.58|21.79|21.59|21.81|21.61|21.76|21.56|40
1648344000000|2022-03-27 01:20:00|21.8|21.6|21.79|21.59|21.8|21.6|21.78|21.58|12
1648344300000|2022-03-27 01:25:00|21.8|21.6|21.77|21.57|21.8|21.6|21.75|21.55|40
1648344600000|2022-03-27 01:30:00|21.78|21.58|21.79|21.59|21.8|21.6|21.74|21.54|28
1648344900000|2022-03-27 01:35:00|21.8|21.6|21.81|21.61|21.81|21.61|21.79|21.59|14
1648345200000|2022-03-27 01:40:00|21.82|21.62|21.84|21.64|21.84|21.64|21.81|21.61|31
1648345500000|2022-03-27 01:45:00|21.85|21.65|21.83|21.63|21.85|21.65|21.83|21.63|13
1648345800000|2022-03-27 01:50:00|21.84|21.64|21.86|21.66|21.86|21.66|21.83|21.63|21
1648346100000|2022-03-27 01:55:00|21.85|21.65|21.83|21.63|21.86|21.66|21.83|21.63|45
1648346400000|2022-03-27 02:00:00|21.84|21.64|21.82|21.62|21.84|21.64|21.82|21.62|43
1648346700000|2022-03-27 02:05:00|21.81|21.61|21.87|21.67|21.88|21.68|21.81|21.61|37
1648347000000|2022-03-27 02:10:00|21.86|21.66|21.9|21.7|21.9|21.7|21.86|21.66|19
1648347300000|2022-03-27 02:15:00|21.91|21.71|21.85|21.65|21.91|21.71|21.84|21.64|51
1648347600000|2022-03-27 02:20:00|21.84|21.64|21.9|21.7|21.9|21.7|21.84|21.64|53
1648347900000|2022-03-27 02:25:00|21.91|21.71|21.9|21.7|21.93|21.73|21.89|21.69|18
1648348200000|2022-03-27 02:30:00|21.91|21.71|21.9|21.7|21.92|21.72|21.89|21.69|14
1648348500000|2022-03-27 02:35:00|21.89|21.69|21.9|21.7|21.9|21.7|21.89|21.69|24
1648348800000|2022-03-27 02:40:00|21.91|21.71|21.89|21.69|21.91|21.71|21.87|21.67|33
1648349100000|2022-03-27 02:45:00|21.88|21.68|21.88|21.68|21.89|21.69|21.87|21.67|15
1648349400000|2022-03-27 02:50:00|21.89|21.69|21.89|21.69|21.89|21.69|21.88|21.68|17
1648349700000|2022-03-27 02:55:00|21.9|21.7|21.89|21.69|21.9|21.7|21.89|21.69|20
1648350000000|2022-03-27 03:00:00|21.88|21.68|21.87|21.67|21.89|21.69|21.87|21.67|12
1648350300000|2022-03-27 03:05:00|21.88|21.68|21.88|21.68|21.88|21.68|21.87|21.67|11
1648350600000|2022-03-27 03:10:00|21.87|21.67|21.87|21.67|21.88|21.68|21.86|21.66|39
1648350900000|2022-03-27 03:15:00|21.86|21.66|21.85|21.65|21.87|21.67|21.85|21.65|6
1648351200000|2022-03-27 03:20:00|21.84|21.64|21.86|21.66|21.86|21.66|21.84|21.64|17
1648351500000|2022-03-27 03:25:00|21.85|21.65|21.91|21.71|21.91|21.71|21.85|21.65|9
1648351800000|2022-03-27 03:30:00|21.9|21.7|21.84|21.64|21.94|21.74|21.83|21.63|38
1648352100000|2022-03-27 03:35:00|21.85|21.65|21.84|21.64|21.85|21.65|21.83|21.63|20
1648352400000|2022-03-27 03:40:00|21.83|21.63|21.85|21.65|21.85|21.65|21.81|21.61|45
1648352700000|2022-03-27 03:45:00|21.86|21.66|21.78|21.58|21.86|21.66|21.76|21.56|24
1648353000000|2022-03-27 03:50:00|21.77|21.57|21.79|21.59|21.79|21.59|21.77|21.57|31
1648353300000|2022-03-27 03:55:00|21.8|21.6|21.81|21.61|21.81|21.61|21.78|21.58|42
1648353600000|2022-03-27 04:00:00|21.8|21.6|21.84|21.64|21.84|21.64|21.79|21.59|33
1648353900000|2022-03-27 04:05:00|21.85|21.65|21.84|21.64|21.86|21.66|21.84|21.64|22
1648354200000|2022-03-27 04:10:00|21.85|21.65|21.85|21.65|21.86|21.66|21.84|21.64|29
1648354500000|2022-03-27 04:15:00|21.84|21.64|21.83|21.63|21.85|21.65|21.82|21.62|14
1648354800000|2022-03-27 04:20:00|21.82|21.62|21.76|21.56|21.84|21.64|21.76|21.56|45
1648355100000|2022-03-27 04:25:00|21.75|21.55|21.72|21.52|21.78|21.58|21.72|21.52|54
1648355400000|2022-03-27 04:30:00|21.71|21.51|21.77|21.57|21.77|21.57|21.69|21.49|61
1648355700000|2022-03-27 04:35:00|21.76|21.56|21.76|21.56|21.77|21.57|21.72|21.52|43
1648356000000|2022-03-27 04:40:00|21.77|21.57|21.78|21.58|21.81|21.61|21.76|21.56|66
1648356300000|2022-03-27 04:45:00|21.77|21.57|21.81|21.61|21.81|21.61|21.77|21.57|19
1648356600000|2022-03-27 04:50:00|21.8|21.6|21.8|21.6|21.82|21.62|21.78|21.58|19
1648356900000|2022-03-27 04:55:00|21.81|21.61|21.8|21.6|21.81|21.61|21.79|21.59|26
1648357200000|2022-03-27 05:00:00|21.79|21.59|21.8|21.6|21.82|21.62|21.79|21.59|46
1648357500000|2022-03-27 05:05:00|21.81|21.61|21.81|21.61|21.82|21.62|21.79|21.59|29
1648357800000|2022-03-27 05:10:00|21.82|21.62|21.82|21.62|21.84|21.64|21.82|21.62|5
1648358100000|2022-03-27 05:15:00|21.83|21.63|21.82|21.62|21.83|21.63|21.82|21.62|6
1648358400000|2022-03-27 05:20:00|21.83|21.63|21.85|21.65|21.85|21.65|21.83|21.63|21
1648358700000|2022-03-27 05:25:00|21.86|21.66|21.87|21.67|21.87|21.67|21.86|21.66|2
1648359000000|2022-03-27 05:30:00|21.88|21.68|21.88|21.68|21.9|21.7|21.84|21.64|49
1648359300000|2022-03-27 05:35:00|21.87|21.67|21.87|21.67|21.88|21.68|21.85|21.65|75
1648359600000|2022-03-27 05:40:00|21.86|21.66|21.89|21.69|21.89|21.69|21.85|21.65|68
1648359900000|2022-03-27 05:45:00|21.88|21.68|21.89|21.69|21.89|21.69|21.86|21.66|28
1648360200000|2022-03-27 05:50:00|21.88|21.68|21.9|21.7|21.9|21.7|21.88|21.68|15
1648360500000|2022-03-27 05:55:00|21.91|21.71|21.91|21.71|21.92|21.72|21.9|21.7|17
1648360800000|2022-03-27 06:00:00|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|27
1648361100000|2022-03-27 06:05:00|21.89|21.69|21.91|21.71|21.92|21.72|21.87|21.67|13
1648361400000|2022-03-27 06:10:00|21.9|21.7|21.91|21.71|21.92|21.72|21.9|21.7|8
1648361700000|2022-03-27 06:15:00|21.92|21.72|21.9|21.7|21.92|21.72|21.9|21.7|7
1648362000000|2022-03-27 06:20:00|21.91|21.71|21.91|21.71|21.91|21.71|21.9|21.7|11
1648362300000|2022-03-27 06:25:00|21.9|21.7|21.91|21.71|21.91|21.71|21.89|21.69|12
1648362600000|2022-03-27 06:30:00|21.9|21.7|21.93|21.73|21.93|21.73|21.9|21.7|8
1648362900000|2022-03-27 06:35:00|21.92|21.72|21.96|21.76|21.96|21.76|21.92|21.72|17
1648363200000|2022-03-27 06:40:00|21.95|21.75|21.96|21.76|21.96|21.76|21.92|21.72|14
1648363500000|2022-03-27 06:45:00|21.95|21.75|21.97|21.77|21.97|21.77|21.95|21.75|17
1648363800000|2022-03-27 06:50:00|21.96|21.76|21.94|21.74|21.96|21.76|21.92|21.72|21
1648364100000|2022-03-27 06:55:00|21.93|21.73|21.98|21.78|21.98|21.78|21.93|21.73|28
1648364400000|2022-03-27 07:00:00|21.99|21.79|21.96|21.76|21.99|21.79|21.95|21.75|38
1648364700000|2022-03-27 07:05:00|21.95|21.75|21.99|21.79|21.99|21.79|21.95|21.75|23
1648365000000|2022-03-27 07:10:00|22|21.8|22.03|21.83|22.03|21.83|22|21.8|20
1648365300000|2022-03-27 07:15:00|22.02|21.82|22.04|21.84|22.04|21.84|21.99|21.79|11
1648365600000|2022-03-27 07:20:00|22.03|21.83|22.05|21.85|22.07|21.87|22.03|21.83|53
1648365900000|2022-03-27 07:25:00|22.04|21.84|22.05|21.85|22.06|21.86|22.04|21.84|42
1648366200000|2022-03-27 07:30:00|22.04|21.84|22.05|21.85|22.05|21.85|22.03|21.83|74
1648366500000|2022-03-27 07:35:00|22.06|21.86|22.06|21.86|22.07|21.87|22.05|21.85|15
1648366800000|2022-03-27 07:40:00|22.05|21.85|22.06|21.86|22.07|21.87|22.05|21.85|14
1648367100000|2022-03-27 07:45:00|22.07|21.87|22.04|21.84|22.07|21.87|22.03|21.83|50
1648367400000|2022-03-27 07:50:00|22.03|21.83|22.05|21.85|22.05|21.85|22.01|21.81|45
1648367700000|2022-03-27 07:55:00|22.04|21.84|22.06|21.86|22.07|21.87|22.04|21.84|23
1648368000000|2022-03-27 08:00:00|22.07|21.87|22.1|21.9|22.1|21.9|22.07|21.87|60
1648368300000|2022-03-27 08:05:00|22.09|21.89|22.09|21.89|22.1|21.9|22.08|21.88|9
1648368600000|2022-03-27 08:10:00|22.1|21.9|22.1|21.9|22.1|21.9|22.08|21.88|29
1648368900000|2022-03-27 08:15:00|22.09|21.89|22.09|21.89|22.11|21.91|22.08|21.88|23
1648369200000|2022-03-27 08:20:00|22.1|21.9|22.1|21.9|22.1|21.9|22.09|21.89|11
1648369500000|2022-03-27 08:25:00|22.11|21.91|22.09|21.89|22.11|21.91|22.08|21.88|9
1648369800000|2022-03-27 08:30:00|22.1|21.9|22.1|21.9|22.11|21.91|22.09|21.89|25
1648370100000|2022-03-27 08:35:00|22.09|21.89|22.07|21.87|22.09|21.89|22.06|21.86|31
1648370400000|2022-03-27 08:40:00|22.08|21.88|22.02|21.82|22.08|21.88|21.98|21.78|156
1648370700000|2022-03-27 08:45:00|22.03|21.83|22.06|21.86|22.06|21.86|22.03|21.83|10
1648371000000|2022-03-27 08:50:00|22.05|21.85|22.06|21.86|22.07|21.87|22.04|21.84|18
1648371300000|2022-03-27 08:55:00|22.05|21.85|22.04|21.84|22.05|21.85|22.04|21.84|56
1648371600000|2022-03-27 09:00:00|22.05|21.85|22.1|21.9|22.1|21.9|22.04|21.84|28
1648371900000|2022-03-27 09:05:00|22.09|21.89|22.03|21.83|22.09|21.89|22.03|21.83|17
1648372200000|2022-03-27 09:10:00|22.04|21.84|22.08|21.88|22.11|21.91|22.03|21.83|19
1648372500000|2022-03-27 09:15:00|22.09|21.89|22.13|21.93|22.14|21.94|22.09|21.89|38
1648372800000|2022-03-27 09:20:00|22.12|21.92|22.09|21.89|22.13|21.93|22.08|21.88|16
1648373100000|2022-03-27 09:25:00|22.1|21.9|22.14|21.94|22.14|21.94|22.07|21.87|31
1648373400000|2022-03-27 09:30:00|22.13|21.93|22.14|21.94|22.14|21.94|22.11|21.91|50
1648373700000|2022-03-27 09:35:00|22.13|21.93|22.12|21.92|22.14|21.94|22.12|21.92|18
1648374000000|2022-03-27 09:40:00|22.13|21.93|22.11|21.91|22.13|21.93|22.11|21.91|65
1648374300000|2022-03-27 09:45:00|22.12|21.92|22.1|21.9|22.12|21.92|22.09|21.89|45
1648374600000|2022-03-27 09:50:00|22.09|21.89|22.11|21.91|22.11|21.91|22.08|21.88|9
1648374900000|2022-03-27 09:55:00|22.12|21.92|22.08|21.88|22.12|21.92|22.07|21.87|13
1648375200000|2022-03-27 10:00:00|22.07|21.87|22.1|21.9|22.11|21.91|22.06|21.86|32
1648375500000|2022-03-27 10:05:00|22.11|21.91|22.1|21.9|22.11|21.91|22.1|21.9|8
1648375800000|2022-03-27 10:10:00|22.11|21.91|22.09|21.89|22.11|21.91|22.07|21.87|9
1648376100000|2022-03-27 10:15:00|22.08|21.88|22.08|21.88|22.08|21.88|22.07|21.87|3
1648376400000|2022-03-27 10:20:00|22.07|21.87|22.09|21.89|22.12|21.92|22.07|21.87|19
1648376700000|2022-03-27 10:25:00|22.1|21.9|22.09|21.89|22.1|21.9|22.07|21.87|24
1648377000000|2022-03-27 10:30:00|22.1|21.9|22.09|21.89|22.1|21.9|22.08|21.88|20
1648377300000|2022-03-27 10:35:00|22.08|21.88|22.11|21.91|22.11|21.91|22.08|21.88|16
1648377600000|2022-03-27 10:40:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|11
1648377900000|2022-03-27 10:45:00|22.13|21.93|22.14|21.94|22.15|21.95|22.13|21.93|10
1648378200000|2022-03-27 10:50:00|22.15|21.95|22.12|21.92|22.15|21.95|22.12|21.92|8
1648378500000|2022-03-27 10:55:00|22.13|21.93|22.11|21.91|22.13|21.93|22.1|21.9|31
1648378800000|2022-03-27 11:00:00|22.1|21.9|22.07|21.87|22.11|21.91|22.06|21.86|20
1648379100000|2022-03-27 11:05:00|22.06|21.86|22.06|21.86|22.07|21.87|22.06|21.86|13
1648379400000|2022-03-27 11:10:00|22.05|21.85|22.03|21.83|22.06|21.86|22.03|21.83|9
1648379700000|2022-03-27 11:15:00|22.02|21.82|22.04|21.84|22.04|21.84|22.02|21.82|25
1648380000000|2022-03-27 11:20:00|22.03|21.83|22.01|21.81|22.04|21.84|21.98|21.78|25
1648380300000|2022-03-27 11:25:00|22|21.8|21.95|21.75|22|21.8|21.94|21.74|20
1648380600000|2022-03-27 11:30:00|21.96|21.76|21.99|21.79|21.99|21.79|21.95|21.75|26
1648380900000|2022-03-27 11:35:00|21.98|21.78|21.99|21.79|21.99|21.79|21.98|21.78|22
1648381200000|2022-03-27 11:40:00|21.98|21.78|21.96|21.76|21.99|21.79|21.96|21.76|19
1648381500000|2022-03-27 11:45:00|21.95|21.75|21.9|21.7|21.95|21.75|21.89|21.69|28
1648381800000|2022-03-27 11:50:00|21.89|21.69|21.86|21.66|21.9|21.7|21.84|21.64|40
1648382100000|2022-03-27 11:55:00|21.85|21.65|21.89|21.69|21.91|21.71|21.85|21.65|17
1648382400000|2022-03-27 12:00:00|21.88|21.68|21.91|21.71|21.91|21.71|21.86|21.66|46
1648382700000|2022-03-27 12:05:00|21.92|21.72|21.92|21.72|21.92|21.72|21.89|21.69|33
1648383000000|2022-03-27 12:10:00|21.91|21.71|21.89|21.69|21.92|21.72|21.88|21.68|17
1648383300000|2022-03-27 12:15:00|21.88|21.68|21.83|21.63|21.88|21.68|21.82|21.62|30
1648383600000|2022-03-27 12:20:00|21.82|21.62|21.85|21.65|21.87|21.67|21.81|21.61|38
1648383900000|2022-03-27 12:25:00|21.86|21.66|21.84|21.64|21.87|21.67|21.83|21.63|43
1648384200000|2022-03-27 12:30:00|21.85|21.65|21.87|21.67|21.88|21.68|21.85|21.65|15
1648384500000|2022-03-27 12:35:00|21.88|21.68|21.9|21.7|21.9|21.7|21.86|21.66|15
1648384800000|2022-03-27 12:40:00|21.91|21.71|21.85|21.65|21.92|21.72|21.85|21.65|27
1648385100000|2022-03-27 12:45:00|21.84|21.64|21.83|21.63|21.87|21.67|21.82|21.62|20
1648385400000|2022-03-27 12:50:00|21.82|21.62|21.78|21.58|21.83|21.63|21.78|21.58|87
1648385700000|2022-03-27 12:55:00|21.79|21.59|21.68|21.48|21.81|21.61|21.67|21.47|74
1648386000000|2022-03-27 13:00:00|21.67|21.47|21.67|21.47|21.67|21.47|21.56|21.36|61
1648386300000|2022-03-27 13:05:00|21.68|21.48|21.75|21.55|21.79|21.59|21.68|21.48|30
1648386600000|2022-03-27 13:10:00|21.76|21.56|21.85|21.65|21.88|21.68|21.76|21.56|34
1648386900000|2022-03-27 13:15:00|21.84|21.64|21.9|21.7|21.92|21.72|21.83|21.63|51
1648387200000|2022-03-27 13:20:00|21.89|21.69|21.97|21.77|22.07|21.87|21.89|21.69|60
1648387500000|2022-03-27 13:25:00|21.96|21.76|21.98|21.78|22.08|21.88|21.95|21.75|80
1648387800000|2022-03-27 13:30:00|21.97|21.77|21.99|21.79|22.03|21.83|21.95|21.75|34
1648388100000|2022-03-27 13:35:00|22|21.8|22.04|21.84|22.07|21.87|22|21.8|29
1648388400000|2022-03-27 13:40:00|22.05|21.85|22.1|21.9|22.11|21.91|22.05|21.85|60
1648388700000|2022-03-27 13:45:00|22.11|21.91|22.14|21.94|22.14|21.94|22.11|21.91|32
1648389000000|2022-03-27 13:50:00|22.15|21.95|22.17|21.97|22.18|21.98|22.12|21.92|25
1648389300000|2022-03-27 13:55:00|22.18|21.98|22.14|21.94|22.18|21.98|22.11|21.91|48
1648389600000|2022-03-27 14:00:00|22.13|21.93|22.06|21.86|22.13|21.93|22.04|21.84|48
1648389900000|2022-03-27 14:05:00|22.07|21.87|22.09|21.89|22.1|21.9|22.05|21.85|33
1648390200000|2022-03-27 14:10:00|22.08|21.88|22.05|21.85|22.09|21.89|22.05|21.85|36
1648390500000|2022-03-27 14:15:00|22.04|21.84|22.01|21.81|22.05|21.85|22.01|21.81|18
1648390800000|2022-03-27 14:20:00|22|21.8|22.01|21.81|22.02|21.82|21.99|21.79|6
1648391100000|2022-03-27 14:25:00|22.02|21.82|22.08|21.88|22.08|21.88|22.02|21.82|11
1648391400000|2022-03-27 14:30:00|22.07|21.87|22.12|21.92|22.17|21.97|22.06|21.86|54
1648391700000|2022-03-27 14:35:00|22.11|21.91|22.1|21.9|22.15|21.95|22.09|21.89|26
1648392000000|2022-03-27 14:40:00|22.09|21.89|22.1|21.9|22.14|21.94|22.09|21.89|46
1648392300000|2022-03-27 14:45:00|22.11|21.91|22.13|21.93|22.15|21.95|22.08|21.88|59
1648392600000|2022-03-27 14:50:00|22.14|21.94|22.15|21.95|22.16|21.96|22.12|21.92|36
1648392900000|2022-03-27 14:55:00|22.14|21.94|22.06|21.86|22.15|21.95|22.06|21.86|51
1648393200000|2022-03-27 15:00:00|22.07|21.87|22.07|21.87|22.14|21.94|22.06|21.86|37
1648393500000|2022-03-27 15:05:00|22.06|21.86|22.05|21.85|22.06|21.86|22.03|21.83|32
1648393800000|2022-03-27 15:10:00|22.04|21.84|22.14|21.94|22.14|21.94|22.04|21.84|63
1648394100000|2022-03-27 15:15:00|22.13|21.93|22.2|22|22.22|22.02|22.12|21.92|51
1648394400000|2022-03-27 15:20:00|22.21|22.01|22.36|22.16|22.38|22.18|22.2|22|105
1648394700000|2022-03-27 15:25:00|22.37|22.17|22.36|22.16|22.49|22.29|22.36|22.16|118
1648395000000|2022-03-27 15:30:00|22.37|22.17|22.32|22.12|22.39|22.19|22.22|22.02|87
1648395300000|2022-03-27 15:35:00|22.31|22.11|22.24|22.04|22.33|22.13|22.21|22.01|74
1648395600000|2022-03-27 15:40:00|22.23|22.03|22.25|22.05|22.26|22.06|22.19|21.99|53
1648395900000|2022-03-27 15:45:00|22.26|22.06|22.29|22.09|22.31|22.11|22.24|22.04|38
1648396200000|2022-03-27 15:50:00|22.3|22.1|22.32|22.12|22.36|22.16|22.3|22.1|47
1648396500000|2022-03-27 15:55:00|22.33|22.13|22.33|22.13|22.38|22.18|22.32|22.12|49
1648396800000|2022-03-27 16:00:00|22.34|22.14|22.32|22.12|22.41|22.21|22.3|22.1|89
1648397100000|2022-03-27 16:05:00|22.31|22.11|22.34|22.14|22.36|22.16|22.3|22.1|48
1648397400000|2022-03-27 16:10:00|22.33|22.13|22.25|22.05|22.34|22.14|22.22|22.02|102
1648397700000|2022-03-27 16:15:00|22.26|22.06|22.28|22.08|22.29|22.09|22.24|22.04|49
1648398000000|2022-03-27 16:20:00|22.27|22.07|22.22|22.02|22.27|22.07|22.21|22.01|42
1648398300000|2022-03-27 16:25:00|22.23|22.03|22.29|22.09|22.31|22.11|22.23|22.03|47
1648398600000|2022-03-27 16:30:00|22.3|22.1|22.33|22.13|22.39|22.19|22.29|22.09|102
1648398900000|2022-03-27 16:35:00|22.34|22.14|22.3|22.1|22.38|22.18|22.29|22.09|93
1648399200000|2022-03-27 16:40:00|22.31|22.11|22.31|22.11|22.37|22.17|22.29|22.09|96
1648399500000|2022-03-27 16:45:00|22.32|22.12|22.35|22.15|22.37|22.17|22.3|22.1|48
1648399800000|2022-03-27 16:50:00|22.34|22.14|22.38|22.18|22.38|22.18|22.34|22.14|25
1648400100000|2022-03-27 16:55:00|22.37|22.17|22.42|22.22|22.44|22.24|22.37|22.17|55
1648400400000|2022-03-27 17:00:00|22.41|22.21|22.33|22.13|22.41|22.21|22.31|22.11|47
1648400700000|2022-03-27 17:05:00|22.32|22.12|22.27|22.07|22.32|22.12|22.25|22.05|50
1648401000000|2022-03-27 17:10:00|22.28|22.08|22.28|22.08|22.31|22.11|22.26|22.06|49
1648401300000|2022-03-27 17:15:00|22.27|22.07|22.17|21.97|22.29|22.09|22.11|21.91|87
1648401600000|2022-03-27 17:20:00|22.16|21.96|22.16|21.96|22.17|21.97|22.12|21.92|55
1648401900000|2022-03-27 17:25:00|22.17|21.97|22.17|21.97|22.19|21.99|22.15|21.95|33
1648402200000|2022-03-27 17:30:00|22.16|21.96|22.17|21.97|22.19|21.99|22.14|21.94|42
1648402500000|2022-03-27 17:35:00|22.16|21.96|22.2|22|22.23|22.03|22.16|21.96|53
1648402800000|2022-03-27 17:40:00|22.19|21.99|22.21|22.01|22.22|22.02|22.19|21.99|21
1648403100000|2022-03-27 17:45:00|22.22|22.02|22.21|22.01|22.22|22.02|22.18|21.98|22
1648403400000|2022-03-27 17:50:00|22.22|22.02|22.25|22.05|22.27|22.07|22.21|22.01|36
1648403700000|2022-03-27 17:55:00|22.26|22.06|22.33|22.13|22.33|22.13|22.25|22.05|26
1648404000000|2022-03-27 18:00:00|22.32|22.12|22.33|22.13|22.37|22.17|22.31|22.11|56
1648404300000|2022-03-27 18:05:00|22.32|22.12|22.36|22.16|22.36|22.16|22.32|22.12|31
1648404600000|2022-03-27 18:10:00|22.37|22.17|22.38|22.18|22.39|22.19|22.36|22.16|64
1648404900000|2022-03-27 18:15:00|22.37|22.17|22.38|22.18|22.39|22.19|22.37|22.17|28
1648405200000|2022-03-27 18:20:00|22.39|22.19|22.3|22.1|22.4|22.2|22.3|22.1|46
1648405500000|2022-03-27 18:25:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|13
1648405800000|2022-03-27 18:30:00|22.33|22.13|22.32|22.12|22.33|22.13|22.28|22.08|16
1648406100000|2022-03-27 18:35:00|22.31|22.11|22.34|22.14|22.34|22.14|22.3|22.1|14
1648406400000|2022-03-27 18:40:00|22.35|22.15|22.39|22.19|22.4|22.2|22.35|22.15|23
1648406700000|2022-03-27 18:45:00|22.4|22.2|22.38|22.18|22.4|22.2|22.37|22.17|33
1648407000000|2022-03-27 18:50:00|22.39|22.19|22.43|22.23|22.44|22.24|22.38|22.18|35
1648407300000|2022-03-27 18:55:00|22.44|22.24|22.37|22.17|22.45|22.25|22.36|22.16|74
1648407600000|2022-03-27 19:00:00|22.38|22.18|22.4|22.2|22.4|22.2|22.37|22.17|39
1648407900000|2022-03-27 19:05:00|22.39|22.19|22.34|22.14|22.39|22.19|22.32|22.12|38
1648408200000|2022-03-27 19:10:00|22.33|22.13|22.34|22.14|22.38|22.18|22.32|22.12|42
1648408500000|2022-03-27 19:15:00|22.35|22.15|22.32|22.12|22.37|22.17|22.29|22.09|52
1648408800000|2022-03-27 19:20:00|22.33|22.13|22.34|22.14|22.36|22.16|22.32|22.12|18
1648409100000|2022-03-27 19:25:00|22.35|22.15|22.45|22.05|22.47|22.17|22.34|22.05|28
1648409400000|2022-03-27 19:30:00|22.44|22.04|22.44|22.04|22.45|22.05|22.41|22.01|25
1648409700000|2022-03-27 19:35:00|22.45|22.05|22.47|22.07|22.47|22.07|22.44|22.04|31
1648410000000|2022-03-27 19:40:00|22.46|22.06|22.45|22.05|22.48|22.08|22.45|22.05|44
1648410300000|2022-03-27 19:45:00|22.46|22.06|22.53|22.13|22.54|22.14|22.46|22.06|22
1648410600000|2022-03-27 19:50:00|22.52|22.12|22.54|22.14|22.54|22.14|22.51|22.11|17
1648410900000|2022-03-27 19:55:00|22.55|22.15|22.55|22.15|22.56|22.16|22.53|22.13|11
1648411200000|2022-03-27 20:00:00|22.56|22.16|22.52|22.12|22.56|22.16|22.52|22.12|15
1648411500000|2022-03-27 20:05:00|22.53|22.13|22.47|22.07|22.53|22.13|22.47|22.07|23
1648411800000|2022-03-27 20:10:00|22.46|22.06|22.47|22.07|22.5|22.1|22.46|22.06|34
1648412100000|2022-03-27 20:15:00|22.46|22.06|22.47|22.07|22.49|22.09|22.44|22.04|52
1648412400000|2022-03-27 20:20:00|22.48|22.08|22.48|22.08|22.51|22.11|22.46|22.06|27
1648412700000|2022-03-27 20:25:00|22.49|22.09|22.51|22.11|22.53|22.13|22.49|22.09|25
1648413000000|2022-03-27 20:30:00|22.5|22.1|22.54|22.14|22.55|22.15|22.49|22.09|47
1648413300000|2022-03-27 20:35:00|22.55|22.15|22.86|22.46|22.89|22.49|22.52|22.12|250
1648413600000|2022-03-27 20:40:00|22.88|22.48|23.17|22.77|23.18|22.78|22.83|22.43|275
1648413900000|2022-03-27 20:45:00|23.16|22.76|23.09|22.69|23.17|22.77|23.05|22.65|114
1648414200000|2022-03-27 20:50:00|23.08|22.68|23.08|22.68|23.11|22.71|23.06|22.66|79
1648414500000|2022-03-27 20:55:00|23.09|22.69|23.01|22.61|23.09|22.69|22.98|22.58|49
1648414800000|2022-03-27 21:00:00|23.02|22.62|22.86|22.66|23.02|22.68|22.83|22.57|108
1648415100000|2022-03-27 21:05:00|22.87|22.67|22.94|22.74|22.99|22.79|22.86|22.66|125
1648415400000|2022-03-27 21:10:00|22.95|22.75|22.89|22.69|22.95|22.75|22.88|22.68|77
1648415700000|2022-03-27 21:15:00|22.88|22.68|22.87|22.67|22.91|22.71|22.86|22.66|96
1648416000000|2022-03-27 21:20:00|22.88|22.68|23|22.8|23|22.8|22.88|22.68|103
1648416300000|2022-03-27 21:25:00|22.99|22.79|23.13|22.93|23.22|23.02|22.99|22.79|61
1648416600000|2022-03-27 21:30:00|23.12|22.92|23.15|22.95|23.17|22.97|23.08|22.88|137
1648416900000|2022-03-27 21:35:00|23.16|22.96|23.03|22.83|23.16|22.96|22.98|22.78|174
1648417200000|2022-03-27 21:40:00|23.04|22.84|23.01|22.81|23.05|22.85|23|22.8|97
1648417500000|2022-03-27 21:45:00|23|22.8|22.98|22.78|23.05|22.85|22.96|22.76|163
1648417800000|2022-03-27 21:50:00|22.99|22.79|23.04|22.84|23.04|22.84|22.96|22.76|106
1648418100000|2022-03-27 21:55:00|23.03|22.83|22.98|22.78|23.03|22.83|22.98|22.78|72
1648418400000|2022-03-27 22:00:00|22.99|22.79|22.92|22.72|22.99|22.79|22.9|22.7|132
1648418700000|2022-03-27 22:05:00|22.93|22.73|22.96|22.76|22.98|22.78|22.91|22.71|81
1648419000000|2022-03-27 22:10:00|22.97|22.77|23|22.8|23|22.8|22.92|22.72|52
1648419300000|2022-03-27 22:15:00|23.01|22.81|22.99|22.79|23.02|22.82|22.97|22.77|69
1648419600000|2022-03-27 22:20:00|22.98|22.78|23.01|22.81|23.03|22.83|22.97|22.77|96
1648419900000|2022-03-27 22:25:00|23.02|22.82|23.01|22.81|23.06|22.86|23|22.8|145
1648420200000|2022-03-27 22:30:00|23.02|22.82|23.03|22.83|23.03|22.83|22.98|22.78|68
1648420500000|2022-03-27 22:35:00|23.02|22.82|23.01|22.81|23.03|22.83|23|22.8|66
1648420800000|2022-03-27 22:40:00|23|22.8|22.98|22.78|23.01|22.81|22.96|22.76|69
1648421100000|2022-03-27 22:45:00|22.97|22.77|22.94|22.74|22.98|22.78|22.92|22.72|68
1648421400000|2022-03-27 22:50:00|22.93|22.73|22.93|22.73|22.95|22.75|22.92|22.72|75
1648421700000|2022-03-27 22:55:00|22.94|22.74|22.91|22.71|22.94|22.74|22.91|22.71|88
1648422000000|2022-03-27 23:00:00|22.92|22.72|22.9|22.7|22.96|22.76|22.9|22.7|130
1648422300000|2022-03-27 23:05:00|22.91|22.71|22.92|22.72|22.93|22.73|22.9|22.7|76
1648422600000|2022-03-27 23:10:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|32
1648422900000|2022-03-27 23:15:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|40
1648423200000|2022-03-27 23:20:00|22.93|22.73|22.99|22.79|23|22.8|22.92|22.72|73
1648423500000|2022-03-27 23:25:00|23|22.8|22.98|22.78|23.02|22.82|22.96|22.76|91
1648423800000|2022-03-27 23:30:00|22.99|22.79|23.06|22.86|23.08|22.88|22.99|22.79|85
1648424100000|2022-03-27 23:35:00|23.07|22.87|23.07|22.87|23.09|22.89|23.05|22.85|37
1648424400000|2022-03-27 23:40:00|23.06|22.86|23.08|22.88|23.11|22.91|23.05|22.85|99
1648424700000|2022-03-27 23:45:00|23.07|22.87|23.11|22.91|23.11|22.91|23.06|22.86|85
1648425000000|2022-03-27 23:50:00|23.1|22.9|23.09|22.89|23.11|22.91|23.09|22.89|82
1648425300000|2022-03-27 23:55:00|23.08|22.88|23.09|22.89|23.1|22.9|23.07|22.87|112
1648425600000|2022-03-28 00:00:00|23.08|22.88|23|22.8|23.11|22.91|23|22.8|135
1648425900000|2022-03-28 00:05:00|22.99|22.79|22.99|22.79|23|22.8|22.93|22.73|110
1648426200000|2022-03-28 00:10:00|23|22.8|23.08|22.88|23.12|22.92|22.99|22.79|77
1648426500000|2022-03-28 00:15:00|23.09|22.89|23.08|22.88|23.09|22.89|23.05|22.85|122
1648426800000|2022-03-28 00:20:00|23.09|22.89|23.1|22.9|23.1|22.9|23.07|22.87|92
1648427100000|2022-03-28 00:25:00|23.11|22.91|23.13|22.93|23.13|22.93|23.1|22.9|59
1648427400000|2022-03-28 00:30:00|23.12|22.92|23.3|23.1|23.36|23.16|23.11|22.91|191
1648427700000|2022-03-28 00:35:00|23.29|23.09|23.27|23.07|23.37|23.17|23.27|23.07|215
1648428000000|2022-03-28 00:40:00|23.28|23.08|23.23|23.03|23.3|23.1|23.23|23.03|150
1648428300000|2022-03-28 00:45:00|23.24|23.04|23.12|22.92|23.24|23.04|23.12|22.92|159
1648428600000|2022-03-28 00:50:00|23.11|22.91|23.1|22.9|23.14|22.94|23.08|22.88|109
1648428900000|2022-03-28 00:55:00|23.09|22.89|23.13|22.93|23.14|22.94|23.08|22.88|90
1648429200000|2022-03-28 01:00:00|23.14|22.94|23.14|22.94|23.15|22.95|23.1|22.9|102
1648429500000|2022-03-28 01:05:00|23.13|22.93|23.13|22.93|23.16|22.96|23.1|22.9|65
1648429800000|2022-03-28 01:10:00|23.14|22.94|23.16|22.96|23.19|22.99|23.12|22.92|75
1648430100000|2022-03-28 01:15:00|23.17|22.97|23.16|22.96|23.19|22.99|23.14|22.94|84
1648430400000|2022-03-28 01:20:00|23.17|22.97|23.2|23|23.22|23.02|23.17|22.97|65
1648430700000|2022-03-28 01:25:00|23.21|23.01|23.2|23|23.22|23.02|23.19|22.99|18
1648431000000|2022-03-28 01:30:00|23.21|23.01|23.13|22.93|23.21|23.01|23.13|22.93|43
1648431300000|2022-03-28 01:35:00|23.14|22.94|23.05|22.85|23.15|22.95|23.03|22.83|151
1648431600000|2022-03-28 01:40:00|23.06|22.86|23.1|22.9|23.12|22.92|23.05|22.85|93
1648431900000|2022-03-28 01:45:00|23.09|22.89|23.12|22.92|23.13|22.93|23.09|22.89|52
1648432200000|2022-03-28 01:50:00|23.13|22.93|23.1|22.9|23.14|22.94|23.1|22.9|28
1648432500000|2022-03-28 01:55:00|23.11|22.91|23.09|22.89|23.12|22.92|23.09|22.89|38
1648432800000|2022-03-28 02:00:00|23.1|22.9|23.13|22.93|23.14|22.94|23.09|22.89|69
1648433100000|2022-03-28 02:05:00|23.14|22.94|23.17|22.97|23.18|22.98|23.13|22.93|62
1648433400000|2022-03-28 02:10:00|23.18|22.98|23.21|23.01|23.22|23.02|23.16|22.96|46
1648433700000|2022-03-28 02:15:00|23.22|23.02|23.18|22.98|23.22|23.02|23.16|22.96|41
1648434000000|2022-03-28 02:20:00|23.17|22.97|23.18|22.98|23.19|22.99|23.16|22.96|38
1648434300000|2022-03-28 02:25:00|23.19|22.99|23.14|22.94|23.19|22.99|23.14|22.94|54
1648434600000|2022-03-28 02:30:00|23.15|22.95|23.17|22.97|23.19|22.99|23.13|22.93|55
1648434900000|2022-03-28 02:35:00|23.18|22.98|23.16|22.96|23.21|23.01|23.16|22.96|31
1648435200000|2022-03-28 02:40:00|23.17|22.97|23.18|22.98|23.22|23.02|23.17|22.97|82
1648435500000|2022-03-28 02:45:00|23.19|22.99|23.17|22.97|23.2|23|23.16|22.96|88
1648435800000|2022-03-28 02:50:00|23.16|22.96|23.2|23|23.22|23.02|23.16|22.96|66
1648436100000|2022-03-28 02:55:00|23.19|22.99|23.18|22.98|23.2|23|23.16|22.96|40
1648436400000|2022-03-28 03:00:00|23.17|22.97|23.21|23.01|23.21|23.01|23.17|22.97|93
1648436700000|2022-03-28 03:05:00|23.2|23|23.22|23.02|23.23|23.03|23.2|23|83
1648437000000|2022-03-28 03:10:00|23.23|23.03|23.24|23.04|23.25|23.05|23.2|23|111
1648437300000|2022-03-28 03:15:00|23.23|23.03|23.27|23.07|23.27|23.07|23.23|23.03|93
1648437600000|2022-03-28 03:20:00|23.26|23.06|23.31|23.11|23.32|23.12|23.26|23.06|55
1648437900000|2022-03-28 03:25:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|63
1648438200000|2022-03-28 03:30:00|23.32|23.12|23.3|23.1|23.33|23.13|23.29|23.09|43
1648438500000|2022-03-28 03:35:00|23.31|23.11|23.34|23.14|23.35|23.15|23.3|23.1|118
1648438800000|2022-03-28 03:40:00|23.35|23.15|23.4|23.2|23.42|23.22|23.33|23.13|88
1648439100000|2022-03-28 03:45:00|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|121
1648439400000|2022-03-28 03:50:00|23.4|23.2|23.39|23.19|23.41|23.21|23.38|23.18|84
1648439700000|2022-03-28 03:55:00|23.4|23.2|23.43|23.23|23.46|23.26|23.39|23.19|94
1648440000000|2022-03-28 04:00:00|23.42|23.22|23.32|23.12|23.45|23.25|23.3|23.1|124
1648440300000|2022-03-28 04:05:00|23.31|23.11|23.34|23.14|23.34|23.14|23.31|23.11|46
1648440600000|2022-03-28 04:10:00|23.33|23.13|23.31|23.11|23.36|23.16|23.3|23.1|27
1648440900000|2022-03-28 04:15:00|23.32|23.12|23.34|23.14|23.35|23.15|23.32|23.12|25
1648441200000|2022-03-28 04:20:00|23.33|23.13|23.33|23.13|23.35|23.15|23.33|23.13|51
1648441500000|2022-03-28 04:25:00|23.32|23.12|23.31|23.11|23.33|23.13|23.27|23.07|96
1648441800000|2022-03-28 04:30:00|23.32|23.12|23.36|23.16|23.4|23.2|23.31|23.11|52
1648442100000|2022-03-28 04:35:00|23.37|23.17|23.4|23.2|23.41|23.21|23.35|23.15|82
1648442400000|2022-03-28 04:40:00|23.41|23.21|23.4|23.2|23.43|23.23|23.4|23.2|72
1648442700000|2022-03-28 04:45:00|23.41|23.21|23.4|23.2|23.42|23.22|23.37|23.17|118
1648443000000|2022-03-28 04:50:00|23.41|23.21|23.4|23.2|23.43|23.23|23.38|23.18|62
1648443300000|2022-03-28 04:55:00|23.39|23.19|23.4|23.2|23.42|23.22|23.39|23.19|72
1648443600000|2022-03-28 05:00:00|23.41|23.21|23.46|23.26|23.47|23.27|23.39|23.19|102
1648443900000|2022-03-28 05:05:00|23.45|23.25|23.43|23.23|23.46|23.26|23.42|23.22|55
1648444200000|2022-03-28 05:10:00|23.42|23.22|23.39|23.19|23.43|23.23|23.36|23.16|66
1648444500000|2022-03-28 05:15:00|23.4|23.2|23.38|23.18|23.41|23.21|23.36|23.16|64
1648444800000|2022-03-28 05:20:00|23.37|23.17|23.35|23.15|23.41|23.21|23.35|23.15|75
1648445100000|2022-03-28 05:25:00|23.36|23.16|23.5|23.3|23.57|23.37|23.34|23.14|208
1648445400000|2022-03-28 05:30:00|23.51|23.31|23.54|23.34|23.58|23.38|23.46|23.26|226
1648445700000|2022-03-28 05:35:00|23.55|23.35|23.52|23.32|23.59|23.39|23.48|23.28|128
1648446000000|2022-03-28 05:40:00|23.53|23.33|23.56|23.36|23.61|23.41|23.52|23.32|138
1648446300000|2022-03-28 05:45:00|23.57|23.37|23.57|23.37|23.64|23.44|23.55|23.35|148
1648446600000|2022-03-28 05:50:00|23.58|23.38|23.58|23.38|23.6|23.4|23.5|23.3|109
1648446900000|2022-03-28 05:55:00|23.59|23.39|23.64|23.44|23.66|23.46|23.56|23.36|136
1648447200000|2022-03-28 06:00:00|23.63|23.43|23.5|23.3|23.66|23.46|23.48|23.28|184
1648447500000|2022-03-28 06:05:00|23.51|23.31|23.42|23.22|23.54|23.34|23.34|23.14|200
1648447800000|2022-03-28 06:10:00|23.43|23.23|23.34|23.14|23.44|23.24|23.31|23.11|202
1648448100000|2022-03-28 06:15:00|23.33|23.13|23.29|23.09|23.43|23.23|23.29|23.09|130
1648448400000|2022-03-28 06:20:00|23.3|23.1|23.36|23.16|23.39|23.19|23.29|23.09|80
1648448700000|2022-03-28 06:25:00|23.35|23.15|23.35|23.15|23.37|23.17|23.34|23.14|41
1648449000000|2022-03-28 06:30:00|23.36|23.16|23.41|23.21|23.44|23.24|23.35|23.15|87
1648449300000|2022-03-28 06:35:00|23.42|23.22|23.41|23.21|23.45|23.25|23.39|23.19|123
1648449600000|2022-03-28 06:40:00|23.4|23.2|23.38|23.18|23.43|23.23|23.36|23.16|44
1648449900000|2022-03-28 06:45:00|23.37|23.17|23.39|23.19|23.41|23.21|23.35|23.15|81
1648450200000|2022-03-28 06:50:00|23.38|23.18|23.37|23.17|23.39|23.19|23.33|23.13|62
1648450500000|2022-03-28 06:55:00|23.36|23.16|23.38|23.18|23.39|23.19|23.36|23.16|65
1648450800000|2022-03-28 07:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.32|23.12|78
1648451100000|2022-03-28 07:05:00|23.39|23.19|23.41|23.21|23.43|23.23|23.38|23.18|67
1648451400000|2022-03-28 07:10:00|23.42|23.22|23.42|23.22|23.43|23.23|23.4|23.2|53
1648451700000|2022-03-28 07:15:00|23.41|23.21|23.39|23.19|23.43|23.23|23.39|23.19|30
1648452000000|2022-03-28 07:20:00|23.4|23.2|23.4|23.2|23.42|23.22|23.36|23.16|79
1648452300000|2022-03-28 07:25:00|23.41|23.21|23.41|23.21|23.43|23.23|23.39|23.19|42
1648452600000|2022-03-28 07:30:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|53
1648452900000|2022-03-28 07:35:00|23.39|23.19|23.41|23.21|23.42|23.22|23.39|23.19|53
1648453200000|2022-03-28 07:40:00|23.4|23.2|23.41|23.21|23.41|23.21|23.39|23.19|10
1648453500000|2022-03-28 07:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.4|23.2|27
1648453800000|2022-03-28 07:50:00|23.43|23.23|23.47|23.27|23.48|23.28|23.43|23.23|69
1648454100000|2022-03-28 07:55:00|23.48|23.28|23.5|23.3|23.5|23.3|23.45|23.25|72
1648454400000|2022-03-28 08:00:00|23.49|23.29|23.46|23.26|23.5|23.3|23.45|23.25|100
1648454700000|2022-03-28 08:05:00|23.45|23.25|23.38|23.18|23.46|23.26|23.37|23.17|64
1648455000000|2022-03-28 08:10:00|23.37|23.17|23.39|23.19|23.41|23.21|23.37|23.17|67
1648455300000|2022-03-28 08:15:00|23.38|23.18|23.29|23.09|23.38|23.18|23.22|23.02|128
1648455600000|2022-03-28 08:20:00|23.28|23.08|23.3|23.1|23.32|23.12|23.28|23.08|75
1648455900000|2022-03-28 08:25:00|23.29|23.09|23.34|23.14|23.34|23.14|23.29|23.09|58
1648456200000|2022-03-28 08:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.31|23.11|30
1648456500000|2022-03-28 08:35:00|23.33|23.13|23.3|23.1|23.34|23.14|23.3|23.1|51
1648456800000|2022-03-28 08:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|48
1648457100000|2022-03-28 08:45:00|23.33|23.13|23.37|23.17|23.37|23.17|23.33|23.13|23
1648457400000|2022-03-28 08:50:00|23.38|23.18|23.38|23.18|23.39|23.19|23.35|23.15|69
1648457700000|2022-03-28 08:55:00|23.37|23.17|23.36|23.16|23.4|23.2|23.36|23.16|70
1648458000000|2022-03-28 09:00:00|23.37|23.17|23.39|23.19|23.39|23.19|23.37|23.17|83
1648458300000|2022-03-28 09:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.38|23.18|42
1648458600000|2022-03-28 09:10:00|23.4|23.2|23.45|23.25|23.47|23.27|23.4|23.2|33
1648458900000|2022-03-28 09:15:00|23.44|23.24|23.45|23.25|23.45|23.25|23.42|23.22|58
1648459200000|2022-03-28 09:20:00|23.44|23.24|23.45|23.25|23.47|23.27|23.44|23.24|42
1648459500000|2022-03-28 09:25:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|33
1648459800000|2022-03-28 09:30:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|87
1648460100000|2022-03-28 09:35:00|23.44|23.24|23.45|23.25|23.47|23.27|23.42|23.22|66
1648460400000|2022-03-28 09:40:00|23.46|23.26|23.45|23.25|23.48|23.28|23.44|23.24|38
1648460700000|2022-03-28 09:45:00|23.44|23.24|23.43|23.23|23.48|23.28|23.41|23.21|80
1648461000000|2022-03-28 09:50:00|23.44|23.24|23.39|23.19|23.44|23.24|23.39|23.19|36
1648461300000|2022-03-28 09:55:00|23.4|23.2|23.46|23.26|23.46|23.26|23.4|23.2|71
1648461600000|2022-03-28 10:00:00|23.47|23.27|23.43|23.23|23.47|23.27|23.42|23.22|39
1648461900000|2022-03-28 10:05:00|23.44|23.24|23.44|23.24|23.46|23.26|23.43|23.23|53
1648462200000|2022-03-28 10:10:00|23.43|23.23|23.5|23.3|23.5|23.3|23.43|23.23|58
1648462500000|2022-03-28 10:15:00|23.51|23.31|23.5|23.3|23.51|23.31|23.47|23.27|122
1648462800000|2022-03-28 10:20:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|29
1648463100000|2022-03-28 10:25:00|23.48|23.28|23.53|23.33|23.53|23.33|23.48|23.28|38
1648463400000|2022-03-28 10:30:00|23.52|23.32|23.49|23.29|23.52|23.32|23.49|23.29|24
1648463700000|2022-03-28 10:35:00|23.48|23.28|23.48|23.28|23.48|23.28|23.44|23.24|67
1648464000000|2022-03-28 10:40:00|23.49|23.29|23.48|23.28|23.5|23.3|23.48|23.28|56
1648464300000|2022-03-28 10:45:00|23.47|23.27|23.44|23.24|23.47|23.27|23.43|23.23|82
1648464600000|2022-03-28 10:50:00|23.45|23.25|23.45|23.25|23.46|23.26|23.43|23.23|57
1648464900000|2022-03-28 10:55:00|23.44|23.24|23.44|23.24|23.45|23.25|23.42|23.22|51
1648465200000|2022-03-28 11:00:00|23.43|23.23|23.47|23.27|23.48|23.28|23.42|23.22|81
1648465500000|2022-03-28 11:05:00|23.48|23.28|23.44|23.24|23.48|23.28|23.43|23.23|89
1648465800000|2022-03-28 11:10:00|23.45|23.25|23.47|23.27|23.48|23.28|23.42|23.22|41
1648466100000|2022-03-28 11:15:00|23.48|23.28|23.54|23.34|23.55|23.35|23.48|23.28|21
1648466400000|2022-03-28 11:20:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|53
1648466700000|2022-03-28 11:25:00|23.52|23.32|23.56|23.36|23.58|23.38|23.52|23.32|47
1648467000000|2022-03-28 11:30:00|23.57|23.37|23.59|23.39|23.6|23.4|23.57|23.37|37
1648467300000|2022-03-28 11:35:00|23.6|23.4|23.63|23.43|23.63|23.43|23.59|23.39|50
1648467600000|2022-03-28 11:40:00|23.62|23.42|23.61|23.41|23.63|23.43|23.59|23.39|32
1648467900000|2022-03-28 11:45:00|23.6|23.4|23.58|23.38|23.61|23.41|23.56|23.36|63
1648468200000|2022-03-28 11:50:00|23.57|23.37|23.48|23.28|23.58|23.38|23.48|23.28|52
1648468500000|2022-03-28 11:55:00|23.49|23.29|23.49|23.29|23.51|23.31|23.47|23.27|73
1648468800000|2022-03-28 12:00:00|23.5|23.3|23.53|23.33|23.53|23.33|23.49|23.29|88
1648469100000|2022-03-28 12:05:00|23.52|23.32|23.53|23.33|23.56|23.36|23.51|23.31|54
1648469400000|2022-03-28 12:10:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|24
1648469700000|2022-03-28 12:15:00|23.54|23.34|23.43|23.23|23.54|23.34|23.43|23.23|42
1648470000000|2022-03-28 12:20:00|23.42|23.22|23.44|23.24|23.46|23.26|23.41|23.21|39
1648470300000|2022-03-28 12:25:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|62
1648470600000|2022-03-28 12:30:00|23.45|23.25|23.48|23.28|23.49|23.29|23.45|23.25|22
1648470900000|2022-03-28 12:35:00|23.47|23.27|23.41|23.21|23.48|23.28|23.41|23.21|67
1648471200000|2022-03-28 12:40:00|23.42|23.22|23.41|23.21|23.44|23.24|23.4|23.2|52
1648471500000|2022-03-28 12:45:00|23.42|23.22|23.48|23.28|23.48|23.28|23.42|23.22|80
1648471800000|2022-03-28 12:50:00|23.49|23.29|23.52|23.32|23.53|23.33|23.48|23.28|66
1648472100000|2022-03-28 12:55:00|23.53|23.33|23.53|23.33|23.54|23.34|23.52|23.32|27
1648472400000|2022-03-28 13:00:00|23.54|23.34|23.53|23.33|23.54|23.34|23.5|23.3|48
1648472700000|2022-03-28 13:05:00|23.52|23.32|23.56|23.36|23.57|23.37|23.52|23.32|37
1648473000000|2022-03-28 13:10:00|23.57|23.37|23.74|23.54|23.83|23.63|23.56|23.36|239
1648473300000|2022-03-28 13:15:00|23.75|23.55|23.83|23.63|23.83|23.63|23.71|23.51|79
1648473600000|2022-03-28 13:20:00|23.82|23.62|23.81|23.61|23.88|23.68|23.8|23.6|160
1648473900000|2022-03-28 13:25:00|23.8|23.6|23.89|23.69|23.91|23.71|23.77|23.57|80
1648474200000|2022-03-28 13:30:00|23.88|23.68|23.88|23.68|23.91|23.71|23.78|23.58|199
1648474500000|2022-03-28 13:35:00|23.89|23.69|23.84|23.64|23.92|23.72|23.79|23.59|197
1648474800000|2022-03-28 13:40:00|23.83|23.63|23.86|23.66|23.86|23.66|23.8|23.6|118
1648475100000|2022-03-28 13:45:00|23.85|23.65|23.82|23.62|23.85|23.65|23.79|23.59|134
1648475400000|2022-03-28 13:50:00|23.83|23.63|23.76|23.56|23.83|23.63|23.72|23.52|142
1648475700000|2022-03-28 13:55:00|23.77|23.57|23.76|23.56|23.79|23.59|23.72|23.52|152
1648476000000|2022-03-28 14:00:00|23.77|23.57|23.69|23.49|23.77|23.57|23.64|23.44|133
1648476300000|2022-03-28 14:05:00|23.68|23.48|23.64|23.44|23.69|23.49|23.63|23.43|101
1648476600000|2022-03-28 14:10:00|23.65|23.45|23.7|23.5|23.71|23.51|23.63|23.43|64
1648476900000|2022-03-28 14:15:00|23.69|23.49|23.62|23.42|23.7|23.5|23.61|23.41|89
1648477200000|2022-03-28 14:20:00|23.61|23.41|23.54|23.34|23.62|23.42|23.49|23.29|144
1648477500000|2022-03-28 14:25:00|23.55|23.35|23.61|23.41|23.62|23.42|23.49|23.29|112
1648477800000|2022-03-28 14:30:00|23.6|23.4|23.62|23.42|23.62|23.42|23.58|23.38|63
1648478100000|2022-03-28 14:35:00|23.63|23.43|23.56|23.36|23.65|23.45|23.52|23.32|113
1648478400000|2022-03-28 14:40:00|23.57|23.37|23.61|23.41|23.62|23.42|23.55|23.35|77
1648478700000|2022-03-28 14:45:00|23.6|23.4|23.62|23.42|23.63|23.43|23.57|23.37|115
1648479000000|2022-03-28 14:50:00|23.63|23.43|23.69|23.49|23.7|23.5|23.63|23.43|77
1648479300000|2022-03-28 14:55:00|23.7|23.5|23.7|23.5|23.71|23.51|23.68|23.48|114
1648479600000|2022-03-28 15:00:00|23.69|23.49|23.64|23.44|23.71|23.51|23.64|23.44|132
1648479900000|2022-03-28 15:05:00|23.63|23.43|23.64|23.44|23.65|23.45|23.62|23.42|102
1648480200000|2022-03-28 15:10:00|23.65|23.45|23.67|23.47|23.7|23.5|23.64|23.44|158
1648480500000|2022-03-28 15:15:00|23.68|23.48|23.66|23.46|23.69|23.49|23.64|23.44|71
1648480800000|2022-03-28 15:20:00|23.67|23.47|23.73|23.53|23.73|23.53|23.66|23.46|70
1648481100000|2022-03-28 15:25:00|23.74|23.54|23.64|23.44|23.75|23.55|23.63|23.43|134
1648481400000|2022-03-28 15:30:00|23.63|23.43|23.48|23.28|23.63|23.43|23.47|23.27|104
1648481700000|2022-03-28 15:35:00|23.49|23.29|23.56|23.36|23.57|23.37|23.44|23.24|155
1648482000000|2022-03-28 15:40:00|23.55|23.35|23.6|23.4|23.61|23.41|23.53|23.33|127
1648482300000|2022-03-28 15:45:00|23.59|23.39|23.58|23.38|23.64|23.44|23.58|23.38|70
1648482600000|2022-03-28 15:50:00|23.59|23.39|23.54|23.34|23.61|23.41|23.53|23.33|76
1648482900000|2022-03-28 15:55:00|23.53|23.33|23.49|23.29|23.53|23.33|23.47|23.27|94
1648483200000|2022-03-28 16:00:00|23.48|23.28|23.56|23.36|23.58|23.38|23.48|23.28|103
1648483500000|2022-03-28 16:05:00|23.57|23.37|23.62|23.42|23.63|23.43|23.56|23.36|97
1648483800000|2022-03-28 16:10:00|23.63|23.43|23.66|23.46|23.67|23.47|23.62|23.42|66
1648484100000|2022-03-28 16:15:00|23.67|23.47|23.48|23.28|23.68|23.48|23.45|23.25|120
1648484400000|2022-03-28 16:20:00|23.49|23.29|23.51|23.31|23.51|23.31|23.4|23.2|128
1648484700000|2022-03-28 16:25:00|23.5|23.3|23.51|23.31|23.56|23.36|23.47|23.27|106
1648485000000|2022-03-28 16:30:00|23.5|23.3|23.61|23.41|23.61|23.41|23.49|23.29|93
1648485300000|2022-03-28 16:35:00|23.6|23.4|23.61|23.41|23.62|23.42|23.57|23.37|135
1648485600000|2022-03-28 16:40:00|23.62|23.42|23.59|23.39|23.62|23.42|23.57|23.37|128
1648485900000|2022-03-28 16:45:00|23.6|23.4|23.63|23.43|23.65|23.45|23.59|23.39|102
1648486200000|2022-03-28 16:50:00|23.64|23.44|23.63|23.43|23.65|23.45|23.63|23.43|56
1648486500000|2022-03-28 16:55:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|152
1648486800000|2022-03-28 17:00:00|23.58|23.38|23.47|23.27|23.58|23.38|23.44|23.24|83
1648487100000|2022-03-28 17:05:00|23.46|23.26|23.45|23.25|23.49|23.29|23.44|23.24|86
1648487400000|2022-03-28 17:10:00|23.44|23.24|23.37|23.17|23.45|23.25|23.36|23.16|132
1648487700000|2022-03-28 17:15:00|23.36|23.16|23.34|23.14|23.37|23.17|23.31|23.11|73
1648488000000|2022-03-28 17:20:00|23.35|23.15|23.36|23.16|23.38|23.18|23.33|23.13|96
1648488300000|2022-03-28 17:25:00|23.37|23.17|23.44|23.24|23.44|23.24|23.36|23.16|88
1648488600000|2022-03-28 17:30:00|23.43|23.23|23.4|23.2|23.43|23.23|23.38|23.18|160
1648488900000|2022-03-28 17:35:00|23.39|23.19|23.41|23.21|23.45|23.25|23.39|23.19|149
1648489200000|2022-03-28 17:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.37|23.17|82
1648489500000|2022-03-28 17:45:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|65
1648489800000|2022-03-28 17:50:00|23.35|23.15|23.39|23.19|23.4|23.2|23.33|23.13|83
1648490100000|2022-03-28 17:55:00|23.38|23.18|23.35|23.15|23.38|23.18|23.32|23.12|92
1648490400000|2022-03-28 18:00:00|23.34|23.14|23.41|23.21|23.42|23.22|23.34|23.14|68
1648490700000|2022-03-28 18:05:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|63
1648491000000|2022-03-28 18:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.37|23.17|31
1648491300000|2022-03-28 18:15:00|23.4|23.2|23.41|23.21|23.43|23.23|23.39|23.19|88
1648491600000|2022-03-28 18:20:00|23.4|23.2|23.43|23.23|23.52|23.32|23.39|23.19|85
1648491900000|2022-03-28 18:25:00|23.44|23.24|23.52|23.32|23.54|23.34|23.43|23.23|194
1648492200000|2022-03-28 18:30:00|23.51|23.31|23.62|23.42|23.62|23.42|23.49|23.29|136
1648492500000|2022-03-28 18:35:00|23.63|23.43|23.92|23.72|23.94|23.74|23.6|23.4|235
1648492800000|2022-03-28 18:40:00|23.91|23.71|24.03|23.83|24.08|23.88|23.91|23.71|289
1648493100000|2022-03-28 18:45:00|24.04|23.84|24.08|23.88|24.21|24.01|24.03|23.83|189
1648493400000|2022-03-28 18:50:00|24.09|23.89|24.07|23.87|24.13|23.93|24.03|23.83|162
1648493700000|2022-03-28 18:55:00|24.08|23.88|24.07|23.87|24.1|23.9|24.03|23.83|128
1648494000000|2022-03-28 19:00:00|24.06|23.86|23.95|23.75|24.09|23.89|23.94|23.74|146
1648494300000|2022-03-28 19:05:00|23.94|23.74|23.92|23.72|23.95|23.75|23.86|23.66|126
1648494600000|2022-03-28 19:10:00|23.91|23.71|23.93|23.73|23.94|23.74|23.9|23.7|144
1648494900000|2022-03-28 19:15:00|23.92|23.72|23.96|23.76|23.96|23.76|23.91|23.71|53
1648495200000|2022-03-28 19:20:00|23.95|23.75|23.96|23.76|23.97|23.77|23.92|23.72|122
1648495500000|2022-03-28 19:25:00|23.97|23.77|24.02|23.82|24.02|23.82|23.95|23.75|106
1648495800000|2022-03-28 19:30:00|24.01|23.81|24|23.8|24.02|23.82|23.96|23.76|104
1648496100000|2022-03-28 19:35:00|23.99|23.79|23.98|23.78|24.01|23.81|23.97|23.77|121
1648496400000|2022-03-28 19:40:00|23.97|23.77|24.02|23.82|24.02|23.82|23.93|23.73|96
1648496700000|2022-03-28 19:45:00|24.01|23.81|23.98|23.78|24.03|23.83|23.97|23.77|126
1648497000000|2022-03-28 19:50:00|23.99|23.79|23.86|23.66|23.99|23.79|23.76|23.56|175
1648497300000|2022-03-28 19:55:00|23.85|23.65|23.92|23.72|23.93|23.73|23.85|23.65|126
1648497600000|2022-03-28 20:00:00|23.91|23.71|23.94|23.74|24.03|23.83|23.91|23.71|124
1648497900000|2022-03-28 20:05:00|23.93|23.73|23.84|23.64|23.96|23.76|23.84|23.64|121
1648498200000|2022-03-28 20:10:00|23.83|23.63|23.82|23.62|23.84|23.64|23.8|23.6|84
1648498500000|2022-03-28 20:15:00|23.81|23.61|23.85|23.65|23.86|23.66|23.81|23.61|51
1648498800000|2022-03-28 20:20:00|23.86|23.66|23.85|23.65|23.87|23.67|23.83|23.63|48
1648499100000|2022-03-28 20:25:00|23.86|23.66|23.85|23.65|23.87|23.67|23.83|23.63|54
1648499400000|2022-03-28 20:30:00|23.86|23.66|23.88|23.68|23.88|23.68|23.85|23.65|57
1648499700000|2022-03-28 20:35:00|23.89|23.69|23.96|23.76|24|23.8|23.88|23.68|65
1648500000000|2022-03-28 20:40:00|23.97|23.77|23.96|23.76|23.97|23.77|23.92|23.72|48
1648500300000|2022-03-28 20:45:00|23.97|23.77|23.93|23.73|23.99|23.79|23.93|23.73|44
1648500600000|2022-03-28 20:50:00|23.94|23.74|23.98|23.78|24.01|23.81|23.91|23.71|83
1648500900000|2022-03-28 20:55:00|23.99|23.79|23.96|23.76|24.02|23.82|23.93|23.73|72
1648501200000|2022-03-28 21:00:00|23.97|23.77|24|23.8|24.05|23.85|23.97|23.77|52
1648501500000|2022-03-28 21:05:00|23.99|23.79|24.02|23.82|24.05|23.85|23.99|23.79|32
1648501800000|2022-03-28 21:10:00|24.03|23.83|24.09|23.89|24.11|23.91|24.01|23.81|94
1648502100000|2022-03-28 21:15:00|24.06|23.86|23.94|23.74|24.08|23.88|23.91|23.71|84
1648502400000|2022-03-28 21:20:00|23.95|23.75|23.92|23.72|23.96|23.76|23.91|23.71|70
1648502700000|2022-03-28 21:25:00|23.93|23.73|23.89|23.69|23.93|23.73|23.88|23.68|45
1648503000000|2022-03-28 21:30:00|23.88|23.68|23.69|23.49|23.88|23.68|23.69|23.49|69
1648503300000|2022-03-28 21:35:00|23.68|23.48|23.53|23.33|23.74|23.54|23.47|23.27|218
1648503600000|2022-03-28 21:40:00|23.54|23.34|23.6|23.4|23.66|23.46|23.49|23.29|164
1648503900000|2022-03-28 21:45:00|23.59|23.39|23.53|23.33|23.62|23.42|23.45|23.25|177
1648504200000|2022-03-28 21:50:00|23.54|23.34|23.61|23.41|23.61|23.41|23.53|23.33|128
1648504500000|2022-03-28 21:55:00|23.62|23.42|23.67|23.47|23.72|23.52|23.62|23.42|100
1648504800000|2022-03-28 22:00:00|23.68|23.48|23.6|23.4|23.69|23.49|23.57|23.37|132
1648505100000|2022-03-28 22:05:00|23.61|23.41|23.7|23.5|23.71|23.51|23.6|23.4|64
1648505400000|2022-03-28 22:10:00|23.71|23.51|23.68|23.48|23.71|23.51|23.65|23.45|52
1648505700000|2022-03-28 22:15:00|23.69|23.49|23.67|23.47|23.72|23.52|23.63|23.43|94
1648506000000|2022-03-28 22:20:00|23.66|23.46|23.69|23.49|23.7|23.5|23.62|23.42|92
1648506300000|2022-03-28 22:25:00|23.7|23.5|23.76|23.56|23.8|23.6|23.67|23.47|123
1648506600000|2022-03-28 22:30:00|23.77|23.57|23.76|23.56|23.78|23.58|23.73|23.53|70
1648506900000|2022-03-28 22:35:00|23.75|23.55|23.81|23.61|23.81|23.61|23.75|23.55|79
1648507200000|2022-03-28 22:40:00|23.8|23.6|23.74|23.54|23.8|23.6|23.73|23.53|41
1648507500000|2022-03-28 22:45:00|23.75|23.55|23.59|23.39|23.76|23.56|23.58|23.38|131
1648507800000|2022-03-28 22:50:00|23.58|23.38|23.58|23.38|23.63|23.43|23.58|23.38|133
1648508100000|2022-03-28 22:55:00|23.59|23.39|23.59|23.39|23.63|23.43|23.56|23.36|133
1648508400000|2022-03-28 23:00:00|23.58|23.38|23.67|23.47|23.7|23.5|23.58|23.38|158
1648508700000|2022-03-28 23:05:00|23.68|23.48|23.71|23.51|23.72|23.52|23.67|23.47|102
1648509000000|2022-03-28 23:10:00|23.7|23.5|23.6|23.4|23.71|23.51|23.58|23.38|174
1648509300000|2022-03-28 23:15:00|23.61|23.41|23.39|23.19|23.65|23.45|23.39|23.19|168
1648509600000|2022-03-28 23:20:00|23.41|23.21|23.37|23.17|23.49|23.29|23.37|23.17|193
1648509900000|2022-03-28 23:25:00|23.38|23.18|23.43|23.23|23.47|23.27|23.37|23.17|148
1648510200000|2022-03-28 23:30:00|23.44|23.24|23.46|23.26|23.48|23.28|23.35|23.15|113
1648510500000|2022-03-28 23:35:00|23.45|23.25|23.45|23.25|23.48|23.28|23.4|23.2|85
1648510800000|2022-03-28 23:40:00|23.46|23.26|23.45|23.25|23.47|23.27|23.41|23.21|108
1648511100000|2022-03-28 23:45:00|23.46|23.26|23.35|23.15|23.46|23.26|23.35|23.15|110
1648511400000|2022-03-28 23:50:00|23.34|23.14|23.01|22.81|23.37|23.17|22.92|22.72|276
1648511700000|2022-03-28 23:55:00|23|22.8|23.07|22.87|23.16|22.96|22.99|22.79|222
1648512000000|2022-03-29 00:00:00|23.08|22.88|23.12|22.92|23.17|22.97|23|22.8|234
1648512300000|2022-03-29 00:05:00|23.13|22.93|23.25|23.05|23.25|23.05|23.09|22.89|183
1648512600000|2022-03-29 00:10:00|23.26|23.06|23.28|23.08|23.28|23.08|23.24|23.04|135
1648512900000|2022-03-29 00:15:00|23.27|23.07|23.36|23.16|23.36|23.16|23.26|23.06|122
1648513200000|2022-03-29 00:20:00|23.35|23.15|23.45|23.25|23.45|23.25|23.33|23.13|124
1648513500000|2022-03-29 00:25:00|23.44|23.24|23.46|23.26|23.49|23.29|23.43|23.23|89
1648513800000|2022-03-29 00:30:00|23.47|23.27|23.46|23.26|23.49|23.29|23.44|23.24|76
1648514100000|2022-03-29 00:35:00|23.45|23.25|23.47|23.27|23.48|23.28|23.45|23.25|65
1648514400000|2022-03-29 00:40:00|23.46|23.26|23.46|23.26|23.47|23.27|23.41|23.21|111
1648514700000|2022-03-29 00:45:00|23.45|23.25|23.48|23.28|23.49|23.29|23.45|23.25|86
1648515000000|2022-03-29 00:50:00|23.47|23.27|23.45|23.25|23.49|23.29|23.45|23.25|107
1648515300000|2022-03-29 00:55:00|23.44|23.24|23.4|23.2|23.45|23.25|23.39|23.19|59
1648515600000|2022-03-29 01:00:00|23.41|23.21|23.37|23.17|23.43|23.23|23.36|23.16|77
1648515900000|2022-03-29 01:05:00|23.38|23.18|23.47|23.27|23.47|23.27|23.38|23.18|66
1648516200000|2022-03-29 01:10:00|23.46|23.26|23.49|23.29|23.49|23.29|23.45|23.25|66
1648516500000|2022-03-29 01:15:00|23.48|23.28|23.45|23.25|23.5|23.3|23.44|23.24|56
1648516800000|2022-03-29 01:20:00|23.44|23.24|23.45|23.25|23.47|23.27|23.43|23.23|58
1648517100000|2022-03-29 01:25:00|23.44|23.24|23.46|23.26|23.47|23.27|23.43|23.23|61
1648517400000|2022-03-29 01:30:00|23.45|23.25|23.48|23.28|23.49|23.29|23.42|23.22|118
1648517700000|2022-03-29 01:35:00|23.49|23.29|23.54|23.34|23.55|23.35|23.48|23.28|116
1648518000000|2022-03-29 01:40:00|23.55|23.35|23.55|23.35|23.58|23.38|23.54|23.34|45
1648518300000|2022-03-29 01:45:00|23.54|23.34|23.6|23.4|23.6|23.4|23.54|23.34|71
1648518600000|2022-03-29 01:50:00|23.59|23.39|23.63|23.43|23.64|23.44|23.59|23.39|69
1648518900000|2022-03-29 01:55:00|23.62|23.42|23.64|23.44|23.64|23.44|23.62|23.42|45
1648519200000|2022-03-29 02:00:00|23.65|23.45|23.6|23.4|23.66|23.46|23.58|23.38|76
1648519500000|2022-03-29 02:05:00|23.59|23.39|23.57|23.37|23.6|23.4|23.55|23.35|79
1648519800000|2022-03-29 02:10:00|23.56|23.36|23.58|23.38|23.59|23.39|23.56|23.36|27
1648520100000|2022-03-29 02:15:00|23.57|23.37|23.58|23.38|23.59|23.39|23.54|23.34|64
1648520400000|2022-03-29 02:20:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|79
1648520700000|2022-03-29 02:25:00|23.6|23.4|23.58|23.38|23.61|23.41|23.57|23.37|71
1648521000000|2022-03-29 02:30:00|23.59|23.39|23.56|23.36|23.63|23.43|23.52|23.32|136
1648521300000|2022-03-29 02:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.5|23.3|82
1648521600000|2022-03-29 02:40:00|23.53|23.33|23.51|23.31|23.54|23.34|23.5|23.3|47
1648521900000|2022-03-29 02:45:00|23.5|23.3|23.49|23.29|23.52|23.32|23.47|23.27|66
1648522200000|2022-03-29 02:50:00|23.5|23.3|23.47|23.27|23.5|23.3|23.44|23.24|72
1648522500000|2022-03-29 02:55:00|23.48|23.28|23.46|23.26|23.49|23.29|23.44|23.24|78
1648522800000|2022-03-29 03:00:00|23.45|23.25|23.46|23.26|23.48|23.28|23.44|23.24|96
1648523100000|2022-03-29 03:05:00|23.45|23.25|23.43|23.23|23.46|23.26|23.43|23.23|61
1648523400000|2022-03-29 03:10:00|23.44|23.24|23.39|23.19|23.46|23.26|23.39|23.19|94
1648523700000|2022-03-29 03:15:00|23.4|23.2|23.39|23.19|23.41|23.21|23.37|23.17|62
1648524000000|2022-03-29 03:20:00|23.4|23.2|23.4|23.2|23.42|23.22|23.4|23.2|39
1648524300000|2022-03-29 03:25:00|23.41|23.21|23.44|23.24|23.46|23.26|23.41|23.21|88
1648524600000|2022-03-29 03:30:00|23.45|23.25|23.44|23.24|23.46|23.26|23.41|23.21|70
1648524900000|2022-03-29 03:35:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|33
1648525200000|2022-03-29 03:40:00|23.44|23.24|23.47|23.27|23.48|23.28|23.43|23.23|82
1648525500000|2022-03-29 03:45:00|23.48|23.28|23.45|23.25|23.48|23.28|23.44|23.24|50
1648525800000|2022-03-29 03:50:00|23.44|23.24|23.47|23.27|23.47|23.27|23.44|23.24|34
1648526100000|2022-03-29 03:55:00|23.48|23.28|23.44|23.24|23.48|23.28|23.42|23.22|101
1648526400000|2022-03-29 04:00:00|23.45|23.25|23.44|23.24|23.46|23.26|23.41|23.21|60
1648526700000|2022-03-29 04:05:00|23.45|23.25|23.46|23.26|23.49|23.29|23.44|23.24|82
1648527000000|2022-03-29 04:10:00|23.47|23.27|23.5|23.3|23.5|23.3|23.43|23.23|71
1648527300000|2022-03-29 04:15:00|23.49|23.29|23.58|23.38|23.59|23.39|23.49|23.29|71
1648527600000|2022-03-29 04:20:00|23.57|23.37|23.59|23.39|23.59|23.39|23.55|23.35|127
1648527900000|2022-03-29 04:25:00|23.58|23.38|23.61|23.41|23.62|23.42|23.56|23.36|95
1648528200000|2022-03-29 04:30:00|23.6|23.4|23.64|23.44|23.64|23.44|23.59|23.39|107
1648528500000|2022-03-29 04:35:00|23.63|23.43|23.62|23.42|23.68|23.48|23.61|23.41|58
1648528800000|2022-03-29 04:40:00|23.63|23.43|23.62|23.42|23.65|23.45|23.62|23.42|38
1648529100000|2022-03-29 04:45:00|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|35
1648529400000|2022-03-29 04:50:00|23.66|23.46|23.67|23.47|23.68|23.48|23.65|23.45|48
1648529700000|2022-03-29 04:55:00|23.68|23.48|23.67|23.47|23.7|23.5|23.67|23.47|100
1648530000000|2022-03-29 05:00:00|23.68|23.48|23.7|23.5|23.71|23.51|23.67|23.47|108
1648530300000|2022-03-29 05:05:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|95
1648530600000|2022-03-29 05:10:00|23.68|23.48|23.7|23.5|23.72|23.52|23.67|23.47|63
1648530900000|2022-03-29 05:15:00|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|49
1648531200000|2022-03-29 05:20:00|23.7|23.5|23.7|23.5|23.71|23.51|23.69|23.49|35
1648531500000|2022-03-29 05:25:00|23.71|23.51|23.72|23.52|23.73|23.53|23.7|23.5|8
1648531800000|2022-03-29 05:30:00|23.71|23.51|23.72|23.52|23.73|23.53|23.69|23.49|64
1648532100000|2022-03-29 05:35:00|23.73|23.53|23.75|23.55|23.75|23.55|23.72|23.52|111
1648532400000|2022-03-29 05:40:00|23.74|23.54|23.74|23.54|23.75|23.55|23.72|23.52|33
1648532700000|2022-03-29 05:45:00|23.75|23.55|23.79|23.59|23.8|23.6|23.73|23.53|141
1648533000000|2022-03-29 05:50:00|23.78|23.58|23.8|23.6|23.82|23.62|23.78|23.58|84
1648533300000|2022-03-29 05:55:00|23.81|23.61|23.79|23.59|23.81|23.61|23.79|23.59|17
1648533600000|2022-03-29 06:00:00|23.8|23.6|23.78|23.58|23.82|23.62|23.77|23.57|41
1648533900000|2022-03-29 06:05:00|23.79|23.59|23.84|23.64|23.84|23.64|23.79|23.59|62
1648534200000|2022-03-29 06:10:00|23.83|23.63|23.83|23.63|23.84|23.64|23.79|23.59|53
1648534500000|2022-03-29 06:15:00|23.82|23.62|23.87|23.67|23.89|23.69|23.82|23.62|43
1648534800000|2022-03-29 06:20:00|23.88|23.68|23.93|23.73|23.94|23.74|23.88|23.68|53
1648535100000|2022-03-29 06:25:00|23.92|23.72|23.92|23.72|23.95|23.75|23.92|23.72|11
1648535400000|2022-03-29 06:30:00|23.93|23.73|23.84|23.64|23.94|23.74|23.83|23.63|95
1648535700000|2022-03-29 06:35:00|23.83|23.63|23.77|23.57|23.83|23.63|23.76|23.56|47
1648536000000|2022-03-29 06:40:00|23.76|23.56|23.76|23.56|23.79|23.59|23.76|23.56|37
1648536300000|2022-03-29 06:45:00|23.77|23.57|23.77|23.57|23.77|23.57|23.75|23.55|57
1648536600000|2022-03-29 06:50:00|23.76|23.56|23.78|23.58|23.78|23.58|23.75|23.55|41
1648536900000|2022-03-29 06:55:00|23.79|23.59|23.79|23.59|23.8|23.6|23.77|23.57|27
1648537200000|2022-03-29 07:00:00|23.78|23.58|23.76|23.56|23.79|23.59|23.74|23.54|127
1648537500000|2022-03-29 07:05:00|23.75|23.55|23.69|23.49|23.76|23.56|23.69|23.49|85
1648537800000|2022-03-29 07:10:00|23.7|23.5|23.7|23.5|23.72|23.52|23.66|23.46|98
1648538100000|2022-03-29 07:15:00|23.71|23.51|23.75|23.55|23.75|23.55|23.7|23.5|77
1648538400000|2022-03-29 07:20:00|23.74|23.54|23.72|23.52|23.75|23.55|23.71|23.51|71
1648538700000|2022-03-29 07:25:00|23.73|23.53|23.74|23.54|23.75|23.55|23.72|23.52|72
1648539000000|2022-03-29 07:30:00|23.73|23.53|23.69|23.49|23.74|23.54|23.67|23.47|74
1648539300000|2022-03-29 07:35:00|23.7|23.5|23.61|23.41|23.71|23.51|23.6|23.4|88
1648539600000|2022-03-29 07:40:00|23.64|23.44|23.65|23.45|23.67|23.47|23.64|23.44|50
1648539900000|2022-03-29 07:45:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|68
1648540200000|2022-03-29 07:50:00|23.6|23.4|23.62|23.42|23.64|23.44|23.59|23.39|59
1648540500000|2022-03-29 07:55:00|23.61|23.41|23.57|23.37|23.62|23.42|23.57|23.37|75
1648540800000|2022-03-29 08:00:00|23.58|23.38|23.65|23.45|23.65|23.45|23.55|23.35|138
1648541100000|2022-03-29 08:05:00|23.64|23.44|23.7|23.5|23.7|23.5|23.62|23.42|71
1648541400000|2022-03-29 08:10:00|23.71|23.51|23.73|23.53|23.74|23.54|23.7|23.5|57
1648541700000|2022-03-29 08:15:00|23.72|23.52|23.75|23.55|23.77|23.57|23.72|23.52|40
1648542000000|2022-03-29 08:20:00|23.76|23.56|23.76|23.56|23.79|23.59|23.76|23.56|63
1648542300000|2022-03-29 08:25:00|23.77|23.57|23.77|23.57|23.77|23.57|23.74|23.54|51
1648542600000|2022-03-29 08:30:00|23.76|23.56|23.72|23.52|23.78|23.58|23.72|23.52|43
1648542900000|2022-03-29 08:35:00|23.71|23.51|23.8|23.6|23.8|23.6|23.7|23.5|62
1648543200000|2022-03-29 08:40:00|23.79|23.59|23.83|23.63|23.85|23.65|23.79|23.59|65
1648543500000|2022-03-29 08:45:00|23.84|23.64|23.87|23.67|23.87|23.67|23.83|23.63|44
1648543800000|2022-03-29 08:50:00|23.86|23.66|23.83|23.63|23.87|23.67|23.83|23.63|30
1648544100000|2022-03-29 08:55:00|23.82|23.62|23.8|23.6|23.83|23.63|23.77|23.57|97
1648544400000|2022-03-29 09:00:00|23.81|23.61|23.83|23.63|23.83|23.63|23.77|23.57|57
1648544700000|2022-03-29 09:05:00|23.82|23.62|23.86|23.66|23.86|23.66|23.82|23.62|57
1648545000000|2022-03-29 09:10:00|23.85|23.65|23.85|23.65|23.87|23.67|23.83|23.63|57
1648545300000|2022-03-29 09:15:00|23.84|23.64|23.87|23.67|23.89|23.69|23.83|23.63|60
1648545600000|2022-03-29 09:20:00|23.86|23.66|23.86|23.66|23.87|23.67|23.82|23.62|87
1648545900000|2022-03-29 09:25:00|23.87|23.67|23.79|23.59|23.89|23.69|23.79|23.59|51
1648546200000|2022-03-29 09:30:00|23.8|23.6|23.77|23.57|23.81|23.61|23.71|23.51|93
1648546500000|2022-03-29 09:35:00|23.76|23.56|23.77|23.57|23.78|23.58|23.74|23.54|62
1648546800000|2022-03-29 09:40:00|23.78|23.58|23.76|23.56|23.78|23.58|23.73|23.53|45
1648547100000|2022-03-29 09:45:00|23.75|23.55|23.71|23.51|23.76|23.56|23.68|23.48|91
1648547400000|2022-03-29 09:50:00|23.7|23.5|23.71|23.51|23.71|23.51|23.67|23.47|54
1648547700000|2022-03-29 09:55:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|78
1648548000000|2022-03-29 10:00:00|23.72|23.52|23.67|23.47|23.72|23.52|23.65|23.45|80
1648548300000|2022-03-29 10:05:00|23.69|23.49|23.67|23.47|23.69|23.49|23.66|23.46|37
1648548600000|2022-03-29 10:10:00|23.66|23.46|23.67|23.47|23.68|23.48|23.65|23.45|44
1648548900000|2022-03-29 10:15:00|23.66|23.46|23.7|23.5|23.75|23.55|23.66|23.46|65
1648549200000|2022-03-29 10:20:00|23.69|23.49|23.69|23.49|23.7|23.5|23.66|23.46|65
1648549500000|2022-03-29 10:25:00|23.7|23.5|23.72|23.52|23.72|23.52|23.69|23.49|61
1648549800000|2022-03-29 10:30:00|23.71|23.51|23.7|23.5|23.72|23.52|23.7|23.5|32
1648550100000|2022-03-29 10:35:00|23.71|23.51|23.71|23.51|23.72|23.52|23.7|23.5|23
1648550400000|2022-03-29 10:40:00|23.72|23.52|23.72|23.52|23.72|23.52|23.71|23.51|19
1648550700000|2022-03-29 10:45:00|23.73|23.53|23.72|23.52|23.75|23.55|23.72|23.52|32
1648551000000|2022-03-29 10:50:00|23.73|23.53|23.72|23.52|23.74|23.54|23.71|23.51|46
1648551300000|2022-03-29 10:55:00|23.71|23.51|23.75|23.55|23.75|23.55|23.71|23.51|33
1648551600000|2022-03-29 11:00:00|23.76|23.56|23.79|23.59|23.8|23.6|23.72|23.52|100
1648551900000|2022-03-29 11:05:00|23.78|23.58|23.79|23.59|23.79|23.59|23.78|23.58|48
1648552200000|2022-03-29 11:10:00|23.8|23.6|23.9|23.7|23.9|23.7|23.79|23.59|63
1648552500000|2022-03-29 11:15:00|23.89|23.69|23.86|23.66|23.9|23.7|23.85|23.65|50
1648552800000|2022-03-29 11:20:00|23.85|23.65|23.86|23.66|23.88|23.68|23.85|23.65|54
1648553100000|2022-03-29 11:25:00|23.85|23.65|23.89|23.69|23.92|23.72|23.84|23.64|93
1648553400000|2022-03-29 11:30:00|23.88|23.68|23.87|23.67|23.97|23.77|23.85|23.65|81
1648553700000|2022-03-29 11:35:00|23.86|23.66|23.88|23.68|23.89|23.69|23.85|23.65|61
1648554000000|2022-03-29 11:40:00|23.87|23.67|23.96|23.76|24.01|23.81|23.87|23.67|119
1648554300000|2022-03-29 11:45:00|23.97|23.77|23.96|23.76|23.99|23.79|23.93|23.73|120
1648554600000|2022-03-29 11:50:00|23.95|23.75|23.96|23.76|23.96|23.76|23.93|23.73|84
1648554900000|2022-03-29 11:55:00|23.95|23.75|23.98|23.78|23.98|23.78|23.93|23.73|86
1648555200000|2022-03-29 12:00:00|23.99|23.79|23.98|23.78|24|23.8|23.94|23.74|74
1648555500000|2022-03-29 12:05:00|23.97|23.77|24.03|23.83|24.03|23.83|23.97|23.77|57
1648555800000|2022-03-29 12:10:00|24.04|23.84|24.05|23.85|24.06|23.86|24.02|23.82|84
1648556100000|2022-03-29 12:15:00|24.06|23.86|23.98|23.78|24.07|23.87|23.97|23.77|97
1648556400000|2022-03-29 12:20:00|23.99|23.79|23.98|23.78|24.02|23.82|23.95|23.75|74
1648556700000|2022-03-29 12:25:00|23.99|23.79|23.98|23.78|24|23.8|23.97|23.77|66
1648557000000|2022-03-29 12:30:00|23.97|23.77|23.99|23.79|24.04|23.84|23.94|23.74|55
1648557300000|2022-03-29 12:35:00|23.98|23.78|23.96|23.76|24|23.8|23.95|23.75|73
1648557600000|2022-03-29 12:40:00|23.95|23.75|24.03|23.83|24.03|23.83|23.94|23.74|61
1648557900000|2022-03-29 12:45:00|24.04|23.84|23.97|23.77|24.05|23.85|23.96|23.76|68
1648558200000|2022-03-29 12:50:00|23.98|23.78|23.89|23.69|23.98|23.78|23.89|23.69|60
1648558500000|2022-03-29 12:55:00|23.9|23.7|23.86|23.66|23.92|23.72|23.84|23.64|77
1648558800000|2022-03-29 13:00:00|23.87|23.67|23.9|23.7|23.9|23.7|23.72|23.52|178
1648559100000|2022-03-29 13:05:00|23.91|23.71|23.96|23.76|23.96|23.76|23.9|23.7|68
1648559400000|2022-03-29 13:10:00|23.95|23.75|23.95|23.75|23.95|23.75|23.9|23.7|91
1648559700000|2022-03-29 13:15:00|23.94|23.74|23.91|23.71|23.97|23.77|23.89|23.69|110
1648560000000|2022-03-29 13:20:00|23.92|23.72|23.91|23.71|23.93|23.73|23.88|23.68|66
1648560300000|2022-03-29 13:25:00|23.92|23.72|23.91|23.71|23.93|23.73|23.88|23.68|80
1648560600000|2022-03-29 13:30:00|23.92|23.72|23.96|23.76|23.97|23.77|23.91|23.71|111
1648560900000|2022-03-29 13:35:00|23.97|23.77|23.92|23.72|23.97|23.77|23.92|23.72|84
1648561200000|2022-03-29 13:40:00|23.93|23.73|23.85|23.65|23.93|23.73|23.85|23.65|111
1648561500000|2022-03-29 13:45:00|23.86|23.66|23.68|23.48|23.86|23.66|23.67|23.47|90
1648561800000|2022-03-29 13:50:00|23.67|23.47|23.72|23.52|23.75|23.55|23.67|23.47|94
1648562100000|2022-03-29 13:55:00|23.73|23.53|23.74|23.54|23.79|23.59|23.72|23.52|70
1648562400000|2022-03-29 14:00:00|23.75|23.55|23.75|23.55|23.8|23.6|23.73|23.53|73
1648562700000|2022-03-29 14:05:00|23.74|23.54|23.76|23.56|23.78|23.58|23.72|23.52|67
1648563000000|2022-03-29 14:10:00|23.77|23.57|23.73|23.53|23.8|23.6|23.72|23.52|89
1648563300000|2022-03-29 14:15:00|23.72|23.52|23.79|23.59|23.79|23.59|23.71|23.51|108
1648563600000|2022-03-29 14:20:00|23.78|23.58|23.85|23.65|23.86|23.66|23.78|23.58|54
1648563900000|2022-03-29 14:25:00|23.84|23.64|23.97|23.77|24.01|23.81|23.83|23.63|94
1648564200000|2022-03-29 14:30:00|23.96|23.76|23.94|23.74|23.97|23.77|23.93|23.73|101
1648564500000|2022-03-29 14:35:00|23.95|23.75|23.94|23.74|23.96|23.76|23.93|23.73|66
1648564800000|2022-03-29 14:40:00|23.95|23.75|23.9|23.7|23.96|23.76|23.87|23.67|102
1648565100000|2022-03-29 14:45:00|23.91|23.71|23.94|23.74|23.97|23.77|23.9|23.7|94
1648565400000|2022-03-29 14:50:00|23.95|23.75|23.93|23.73|23.96|23.76|23.92|23.72|39
1648565700000|2022-03-29 14:55:00|23.92|23.72|23.9|23.7|23.94|23.74|23.89|23.69|67
1648566000000|2022-03-29 15:00:00|23.91|23.71|23.87|23.67|23.92|23.72|23.83|23.63|135
1648566300000|2022-03-29 15:05:00|23.86|23.66|23.83|23.63|23.87|23.67|23.77|23.57|84
1648566600000|2022-03-29 15:10:00|23.84|23.64|23.87|23.67|23.87|23.67|23.83|23.63|76
1648566900000|2022-03-29 15:15:00|23.88|23.68|23.87|23.67|23.88|23.68|23.85|23.65|62
1648567200000|2022-03-29 15:20:00|23.86|23.66|23.8|23.6|23.87|23.67|23.79|23.59|75
1648567500000|2022-03-29 15:25:00|23.81|23.61|23.83|23.63|23.84|23.64|23.79|23.59|47
1648567800000|2022-03-29 15:30:00|23.84|23.64|23.88|23.68|23.9|23.7|23.83|23.63|41
1648568100000|2022-03-29 15:35:00|23.87|23.67|23.76|23.56|23.87|23.67|23.74|23.54|104
1648568400000|2022-03-29 15:40:00|23.75|23.55|23.69|23.49|23.76|23.56|23.68|23.48|135
1648568700000|2022-03-29 15:45:00|23.68|23.48|23.46|23.26|23.72|23.52|23.4|23.2|235
1648569000000|2022-03-29 15:50:00|23.47|23.27|23.52|23.32|23.53|23.33|23.39|23.19|181
1648569300000|2022-03-29 15:55:00|23.53|23.33|23.49|23.29|23.58|23.38|23.47|23.27|122
1648569600000|2022-03-29 16:00:00|23.48|23.28|23.38|23.18|23.52|23.32|23.26|23.06|204
1648569900000|2022-03-29 16:05:00|23.37|23.17|23.26|23.06|23.45|23.25|23.26|23.06|216
1648570200000|2022-03-29 16:10:00|23.27|23.07|23.17|22.97|23.29|23.09|23.15|22.95|147
1648570500000|2022-03-29 16:15:00|23.16|22.96|23.34|23.14|23.35|23.15|23.15|22.95|180
1648570800000|2022-03-29 16:20:00|23.35|23.15|23.32|23.12|23.42|23.22|23.31|23.11|191
1648571100000|2022-03-29 16:25:00|23.33|23.13|23.4|23.2|23.41|23.21|23.32|23.12|158
1648571400000|2022-03-29 16:30:00|23.41|23.21|23.32|23.12|23.42|23.22|23.32|23.12|221
1648571700000|2022-03-29 16:35:00|23.31|23.11|23.44|23.24|23.47|23.27|23.3|23.1|178
1648572000000|2022-03-29 16:40:00|23.43|23.23|23.44|23.24|23.47|23.27|23.42|23.22|120
1648572300000|2022-03-29 16:45:00|23.45|23.25|23.35|23.15|23.46|23.26|23.34|23.14|157
1648572600000|2022-03-29 16:50:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|50
1648572900000|2022-03-29 16:55:00|23.34|23.14|23.37|23.17|23.38|23.18|23.33|23.13|76
1648573200000|2022-03-29 17:00:00|23.36|23.16|23.27|23.07|23.37|23.17|23.24|23.04|134
1648573500000|2022-03-29 17:05:00|23.28|23.08|23.25|23.05|23.31|23.11|23.24|23.04|138
1648573800000|2022-03-29 17:10:00|23.26|23.06|23.29|23.09|23.33|23.13|23.25|23.05|113
1648574100000|2022-03-29 17:15:00|23.3|23.1|23.19|22.99|23.3|23.1|23.15|22.95|141
1648574400000|2022-03-29 17:20:00|23.2|23|23.13|22.93|23.2|23|23.07|22.87|146
1648574700000|2022-03-29 17:25:00|23.14|22.94|23.15|22.95|23.19|22.99|23.13|22.93|92
1648575000000|2022-03-29 17:30:00|23.16|22.96|23.28|23.08|23.3|23.1|23.12|22.92|164
1648575300000|2022-03-29 17:35:00|23.29|23.09|23.3|23.1|23.33|23.13|23.26|23.06|136
1648575600000|2022-03-29 17:40:00|23.29|23.09|23.25|23.05|23.31|23.11|23.22|23.02|108
1648575900000|2022-03-29 17:45:00|23.24|23.04|23.27|23.07|23.29|23.09|23.2|23|90
1648576200000|2022-03-29 17:50:00|23.28|23.08|23.35|23.15|23.36|23.16|23.27|23.07|90
1648576500000|2022-03-29 17:55:00|23.34|23.14|23.36|23.16|23.36|23.16|23.32|23.12|45
1648576800000|2022-03-29 18:00:00|23.35|23.15|23.36|23.16|23.36|23.16|23.31|23.11|62
1648577100000|2022-03-29 18:05:00|23.37|23.17|23.39|23.19|23.4|23.2|23.35|23.15|61
1648577400000|2022-03-29 18:10:00|23.38|23.18|23.35|23.15|23.39|23.19|23.33|23.13|70
1648577700000|2022-03-29 18:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|40
1648578000000|2022-03-29 18:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.32|23.12|127
1648578300000|2022-03-29 18:25:00|23.35|23.15|23.38|23.18|23.38|23.18|23.32|23.12|104
1648578600000|2022-03-29 18:30:00|23.37|23.17|23.23|23.03|23.38|23.18|23.21|23.01|156
1648578900000|2022-03-29 18:35:00|23.24|23.04|23.26|23.06|23.3|23.1|23.23|23.03|83
1648579200000|2022-03-29 18:40:00|23.27|23.07|23.3|23.1|23.32|23.12|23.24|23.04|86
1648579500000|2022-03-29 18:45:00|23.29|23.09|23.31|23.11|23.33|23.13|23.29|23.09|153
1648579800000|2022-03-29 18:50:00|23.3|23.1|23.35|23.15|23.36|23.16|23.26|23.06|89
1648580100000|2022-03-29 18:55:00|23.36|23.16|23.37|23.17|23.38|23.18|23.33|23.13|62
1648580400000|2022-03-29 19:00:00|23.36|23.16|23.4|23.2|23.41|23.21|23.35|23.15|141
1648580700000|2022-03-29 19:05:00|23.41|23.21|23.44|23.24|23.45|23.25|23.39|23.19|87
1648581000000|2022-03-29 19:10:00|23.43|23.23|23.45|23.25|23.46|23.26|23.42|23.22|99
1648581300000|2022-03-29 19:15:00|23.44|23.24|23.49|23.29|23.49|23.29|23.44|23.24|112
1648581600000|2022-03-29 19:20:00|23.48|23.28|23.44|23.24|23.48|23.28|23.44|23.24|51
1648581900000|2022-03-29 19:25:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|32
1648582200000|2022-03-29 19:30:00|23.45|23.25|23.46|23.26|23.48|23.28|23.45|23.25|56
1648582500000|2022-03-29 19:35:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|27
1648582800000|2022-03-29 19:40:00|23.46|23.26|23.44|23.24|23.46|23.26|23.42|23.22|49
1648583100000|2022-03-29 19:45:00|23.43|23.23|23.43|23.23|23.46|23.26|23.43|23.23|27
1648583400000|2022-03-29 19:50:00|23.44|23.24|23.42|23.22|23.44|23.24|23.39|23.19|83
1648583700000|2022-03-29 19:55:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|35
1648584000000|2022-03-29 20:00:00|23.44|23.24|23.46|23.26|23.47|23.27|23.44|23.24|25
1648584300000|2022-03-29 20:05:00|23.45|23.25|23.48|23.28|23.48|23.28|23.43|23.23|50
1648584600000|2022-03-29 20:10:00|23.47|23.27|23.43|23.23|23.5|23.3|23.43|23.23|41
1648584900000|2022-03-29 20:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|58
1648585200000|2022-03-29 20:20:00|23.42|23.22|23.46|23.26|23.46|23.26|23.41|23.21|29
1648585500000|2022-03-29 20:25:00|23.45|23.25|23.45|23.25|23.48|23.28|23.45|23.25|39
1648585800000|2022-03-29 20:30:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|51
1648586100000|2022-03-29 20:35:00|23.41|23.21|23.39|23.19|23.41|23.21|23.39|23.19|43
1648586400000|2022-03-29 20:40:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|13
1648586700000|2022-03-29 20:45:00|23.41|23.21|23.34|23.14|23.42|23.22|23.34|23.14|66
1648587000000|2022-03-29 20:50:00|23.33|23.13|23.22|23.02|23.33|23.13|23.18|22.98|119
1648587300000|2022-03-29 20:55:00|23.21|23.01|23.32|23.12|23.32|23.12|23.18|22.98|72
1648587600000|2022-03-29 21:00:00|23.31|23.11|23.4|23.2|23.4|23.2|23.28|23.08|69
1648587900000|2022-03-29 21:05:00|23.39|23.19|23.35|23.15|23.39|23.19|23.33|23.13|35
1648588200000|2022-03-29 21:10:00|23.34|23.14|23.31|23.11|23.38|23.18|23.24|23.04|65
1648588500000|2022-03-29 21:15:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|37
1648588800000|2022-03-29 21:20:00|23.33|23.13|23.32|23.12|23.35|23.15|23.32|23.12|14
1648589100000|2022-03-29 21:25:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|41
1648589400000|2022-03-29 21:30:00|23.34|23.14|23.34|23.14|23.34|23.14|23.32|23.12|119
1648589700000|2022-03-29 21:35:00|23.35|23.15|23.35|23.15|23.38|23.18|23.34|23.14|31
1648590000000|2022-03-29 21:40:00|23.36|23.16|23.28|23.08|23.36|23.16|23.2|23|99
1648590300000|2022-03-29 21:45:00|23.27|23.07|23.2|23|23.3|23.1|23.17|22.97|174
1648590600000|2022-03-29 21:50:00|23.22|23.02|23.27|23.07|23.28|23.08|23.19|22.99|86
1648590900000|2022-03-29 21:55:00|23.26|23.06|23.23|23.03|23.27|23.07|23.23|23.03|62
1648591200000|2022-03-29 22:00:00|23.22|23.02|23.31|23.11|23.31|23.11|23.2|23|148
1648591500000|2022-03-29 22:05:00|23.32|23.12|23.22|23.02|23.32|23.12|23.22|23.02|55
1648591800000|2022-03-29 22:10:00|23.21|23.01|23.14|22.94|23.22|23.02|23.12|22.92|70
1648592100000|2022-03-29 22:15:00|23.13|22.93|23.14|22.94|23.22|23.02|23.11|22.91|122
1648592400000|2022-03-29 22:20:00|23.13|22.93|23.08|22.88|23.16|22.96|23.07|22.87|71
1648592700000|2022-03-29 22:25:00|23.07|22.87|23.16|22.96|23.16|22.96|23.06|22.86|94
1648593000000|2022-03-29 22:30:00|23.17|22.97|23.01|22.81|23.25|23.05|23|22.8|166
1648593300000|2022-03-29 22:35:00|23.02|22.82|23.23|23.03|23.26|23.06|23|22.8|167
1648593600000|2022-03-29 22:40:00|23.24|23.04|23.19|22.99|23.24|23.04|23.13|22.93|91
1648593900000|2022-03-29 22:45:00|23.18|22.98|23.26|23.06|23.28|23.08|23.18|22.98|133
1648594200000|2022-03-29 22:50:00|23.27|23.07|23.28|23.08|23.29|23.09|23.24|23.04|104
1648594500000|2022-03-29 22:55:00|23.27|23.07|23.25|23.05|23.3|23.1|23.23|23.03|81
1648594800000|2022-03-29 23:00:00|23.24|23.04|23.29|23.09|23.32|23.12|23.24|23.04|94
1648595100000|2022-03-29 23:05:00|23.28|23.08|23.23|23.03|23.29|23.09|23.2|23|84
1648595400000|2022-03-29 23:10:00|23.22|23.02|23.28|23.08|23.28|23.08|23.22|23.02|53
1648595700000|2022-03-29 23:15:00|23.27|23.07|23.36|23.16|23.36|23.16|23.27|23.07|72
1648596000000|2022-03-29 23:20:00|23.35|23.15|23.38|23.18|23.38|23.18|23.33|23.13|104
1648596300000|2022-03-29 23:25:00|23.37|23.17|23.36|23.16|23.39|23.19|23.36|23.16|72
1648596600000|2022-03-29 23:30:00|23.37|23.17|23.39|23.19|23.4|23.2|23.35|23.15|49
1648596900000|2022-03-29 23:35:00|23.4|23.2|23.4|23.2|23.4|23.2|23.38|23.18|71
1648597200000|2022-03-29 23:40:00|23.41|23.21|23.42|23.22|23.44|23.24|23.4|23.2|42
1648597500000|2022-03-29 23:45:00|23.43|23.23|23.43|23.23|23.44|23.24|23.42|23.22|63
1648597800000|2022-03-29 23:50:00|23.42|23.22|23.45|23.25|23.46|23.26|23.42|23.22|54
1648598100000|2022-03-29 23:55:00|23.44|23.24|23.42|23.22|23.47|23.27|23.41|23.21|41
1648598400000|2022-03-30 00:00:00|23.41|23.21|23.31|23.11|23.41|23.21|23.3|23.1|119
1648598700000|2022-03-30 00:05:00|23.32|23.12|23.35|23.15|23.35|23.15|23.26|23.06|116
1648599000000|2022-03-30 00:10:00|23.36|23.16|23.37|23.17|23.38|23.18|23.3|23.1|118
1648599300000|2022-03-30 00:15:00|23.38|23.18|23.37|23.17|23.41|23.21|23.34|23.14|120
1648599600000|2022-03-30 00:20:00|23.38|23.18|23.26|23.06|23.38|23.18|23.26|23.06|71
1648599900000|2022-03-30 00:25:00|23.27|23.07|23.26|23.06|23.28|23.08|23.24|23.04|64
1648600200000|2022-03-30 00:30:00|23.25|23.05|23.13|22.93|23.26|23.06|23.11|22.91|113
1648600500000|2022-03-30 00:35:00|23.12|22.92|23.18|22.98|23.22|23.02|23.12|22.92|124
1648600800000|2022-03-30 00:40:00|23.19|22.99|23.22|23.02|23.23|23.03|23.17|22.97|72
1648601100000|2022-03-30 00:45:00|23.23|23.03|23.17|22.97|23.23|23.03|23.13|22.93|69
1648601400000|2022-03-30 00:50:00|23.16|22.96|23.28|23.08|23.32|23.12|23.13|22.93|83
1648601700000|2022-03-30 00:55:00|23.29|23.09|23.28|23.08|23.33|23.13|23.24|23.04|58
1648602000000|2022-03-30 01:00:00|23.27|23.07|23.17|22.97|23.29|23.09|23.15|22.95|105
1648602300000|2022-03-30 01:05:00|23.18|22.98|23.19|22.99|23.22|23.02|23.15|22.95|68
1648602600000|2022-03-30 01:10:00|23.2|23|23.21|23.01|23.22|23.02|23.18|22.98|48
1648602900000|2022-03-30 01:15:00|23.2|23|23.2|23|23.27|23.07|23.19|22.99|99
1648603200000|2022-03-30 01:20:00|23.19|22.99|23.07|22.87|23.19|22.99|23.06|22.86|105
1648603500000|2022-03-30 01:25:00|23.06|22.86|22.99|22.79|23.11|22.91|22.99|22.79|128
1648603800000|2022-03-30 01:30:00|23|22.8|22.99|22.79|23.08|22.88|22.99|22.79|130
1648604100000|2022-03-30 01:35:00|23|22.8|22.99|22.79|23.08|22.88|22.98|22.78|140
1648604400000|2022-03-30 01:40:00|22.98|22.78|22.86|22.66|22.99|22.79|22.74|22.54|212
1648604700000|2022-03-30 01:45:00|22.87|22.67|22.87|22.67|22.92|22.72|22.77|22.57|166
1648605000000|2022-03-30 01:50:00|22.88|22.68|22.79|22.59|22.89|22.69|22.78|22.58|154
1648605300000|2022-03-30 01:55:00|22.8|22.6|22.84|22.64|22.88|22.68|22.8|22.6|113
1648605600000|2022-03-30 02:00:00|22.83|22.63|22.85|22.65|22.9|22.7|22.79|22.59|75
1648605900000|2022-03-30 02:05:00|22.84|22.64|22.9|22.7|22.91|22.71|22.84|22.64|61
1648606200000|2022-03-30 02:10:00|22.91|22.71|22.92|22.72|22.92|22.72|22.89|22.69|44
1648606500000|2022-03-30 02:15:00|22.93|22.73|22.94|22.74|22.95|22.75|22.9|22.7|60
1648606800000|2022-03-30 02:20:00|22.95|22.75|22.97|22.77|22.98|22.78|22.94|22.74|59
1648607100000|2022-03-30 02:25:00|22.96|22.76|23.02|22.82|23.03|22.83|22.96|22.76|55
1648607400000|2022-03-30 02:30:00|23.01|22.81|23.03|22.83|23.05|22.85|23|22.8|44
1648607700000|2022-03-30 02:35:00|23.02|22.82|23.05|22.85|23.05|22.85|23.02|22.82|32
1648608000000|2022-03-30 02:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.05|22.85|68
1648608300000|2022-03-30 02:45:00|23.08|22.88|23.13|22.93|23.13|22.93|23.06|22.86|44
1648608600000|2022-03-30 02:50:00|23.14|22.94|23.14|22.94|23.14|22.94|23.11|22.91|27
1648608900000|2022-03-30 02:55:00|23.13|22.93|23.1|22.9|23.15|22.95|23.1|22.9|60
1648609200000|2022-03-30 03:00:00|23.11|22.91|23.15|22.95|23.15|22.95|23.1|22.9|54
1648609500000|2022-03-30 03:05:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|60
1648609800000|2022-03-30 03:10:00|23.18|22.98|23.2|23|23.21|23.01|23.17|22.97|21
1648610100000|2022-03-30 03:15:00|23.21|23.01|23.2|23|23.22|23.02|23.19|22.99|32
1648610400000|2022-03-30 03:20:00|23.21|23.01|23.21|23.01|23.22|23.02|23.19|22.99|45
1648610700000|2022-03-30 03:25:00|23.2|23|23.21|23.01|23.23|23.03|23.2|23|42
1648611000000|2022-03-30 03:30:00|23.22|23.02|23.2|23|23.24|23.04|23.19|22.99|47
1648611300000|2022-03-30 03:35:00|23.19|22.99|23.2|23|23.21|23.01|23.18|22.98|16
1648611600000|2022-03-30 03:40:00|23.19|22.99|23.15|22.95|23.2|23|23.15|22.95|35
1648611900000|2022-03-30 03:45:00|23.14|22.94|23.19|22.99|23.2|23|23.14|22.94|70
1648612200000|2022-03-30 03:50:00|23.2|23|23.23|23.03|23.24|23.04|23.19|22.99|66
1648612500000|2022-03-30 03:55:00|23.22|23.02|23.19|22.99|23.23|23.03|23.18|22.98|76
1648612800000|2022-03-30 04:00:00|23.18|22.98|23.18|22.98|23.2|23|23.16|22.96|37
1648613100000|2022-03-30 04:05:00|23.19|22.99|23.19|22.99|23.23|23.03|23.17|22.97|107
1648613400000|2022-03-30 04:10:00|23.2|23|23.21|23.01|23.21|23.01|23.19|22.99|26
1648613700000|2022-03-30 04:15:00|23.22|23.02|23.2|23|23.24|23.04|23.2|23|87
1648614000000|2022-03-30 04:20:00|23.21|23.01|23.17|22.97|23.21|23.01|23.17|22.97|28
1648614300000|2022-03-30 04:25:00|23.16|22.96|23.16|22.96|23.17|22.97|23.13|22.93|23
1648614600000|2022-03-30 04:30:00|23.15|22.95|23.08|22.88|23.15|22.95|23.06|22.86|28
1648614900000|2022-03-30 04:35:00|23.07|22.87|23.04|22.84|23.08|22.88|23.03|22.83|30
1648615200000|2022-03-30 04:40:00|23.03|22.83|23|22.8|23.04|22.84|22.99|22.79|22
1648615500000|2022-03-30 04:45:00|23.01|22.81|23.04|22.84|23.06|22.86|23|22.8|41
1648615800000|2022-03-30 04:50:00|23.05|22.85|23.06|22.86|23.07|22.87|23.04|22.84|42
1648616100000|2022-03-30 04:55:00|23.07|22.87|23.1|22.9|23.1|22.9|23.07|22.87|28
1648616400000|2022-03-30 05:00:00|23.09|22.89|23.05|22.85|23.09|22.89|23.02|22.82|51
1648616700000|2022-03-30 05:05:00|23.06|22.86|23.1|22.9|23.1|22.9|23.02|22.82|49
1648617000000|2022-03-30 05:10:00|23.09|22.89|23.13|22.93|23.16|22.96|23.09|22.89|33
1648617300000|2022-03-30 05:15:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|55
1648617600000|2022-03-30 05:20:00|23.13|22.93|23.18|22.98|23.18|22.98|23.13|22.93|41
1648617900000|2022-03-30 05:25:00|23.17|22.97|23.21|23.01|23.22|23.02|23.17|22.97|47
1648618200000|2022-03-30 05:30:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|20
1648618500000|2022-03-30 05:35:00|23.2|23|23.2|23|23.22|23.02|23.18|22.98|51
1648618800000|2022-03-30 05:40:00|23.19|22.99|23.19|22.99|23.21|23.01|23.17|22.97|59
1648619100000|2022-03-30 05:45:00|23.18|22.98|23.23|23.03|23.24|23.04|23.18|22.98|54
1648619400000|2022-03-30 05:50:00|23.24|23.04|23.25|23.05|23.28|23.08|23.23|23.03|40
1648619700000|2022-03-30 05:55:00|23.26|23.06|23.3|23.1|23.3|23.1|23.25|23.05|29
1648620000000|2022-03-30 06:00:00|23.31|23.11|23.37|23.17|23.38|23.18|23.3|23.1|49
1648620300000|2022-03-30 06:05:00|23.36|23.16|23.4|23.2|23.41|23.21|23.36|23.16|30
1648620600000|2022-03-30 06:10:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|24
1648620900000|2022-03-30 06:15:00|23.39|23.19|23.4|23.2|23.4|23.2|23.38|23.18|34
1648621200000|2022-03-30 06:20:00|23.39|23.19|23.4|23.2|23.4|23.2|23.39|23.19|22
1648621500000|2022-03-30 06:25:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|14
1648621800000|2022-03-30 06:30:00|23.43|23.23|23.41|23.21|23.43|23.23|23.38|23.18|23
1648622100000|2022-03-30 06:35:00|23.4|23.2|23.33|23.13|23.4|23.2|23.3|23.1|56
1648622400000|2022-03-30 06:40:00|23.34|23.14|23.31|23.11|23.34|23.14|23.3|23.1|78
1648622700000|2022-03-30 06:45:00|23.32|23.12|23.31|23.11|23.32|23.12|23.28|23.08|30
1648623000000|2022-03-30 06:50:00|23.32|23.12|23.34|23.14|23.35|23.15|23.3|23.1|69
1648623300000|2022-03-30 06:55:00|23.33|23.13|23.39|23.19|23.4|23.2|23.33|23.13|23
1648623600000|2022-03-30 07:00:00|23.4|23.2|23.35|23.15|23.41|23.21|23.32|23.12|71
1648623900000|2022-03-30 07:05:00|23.36|23.16|23.41|23.21|23.41|23.21|23.35|23.15|54
1648624200000|2022-03-30 07:10:00|23.44|23.24|23.42|23.22|23.47|23.27|23.42|23.22|59
1648624500000|2022-03-30 07:15:00|23.41|23.21|23.41|23.21|23.45|23.25|23.4|23.2|39
1648624800000|2022-03-30 07:20:00|23.42|23.22|23.45|23.25|23.45|23.25|23.41|23.21|44
1648625100000|2022-03-30 07:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.44|23.24|102
1648625400000|2022-03-30 07:30:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|81
1648625700000|2022-03-30 07:35:00|23.48|23.28|23.42|23.22|23.48|23.28|23.4|23.2|134
1648626000000|2022-03-30 07:40:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|61
1648626300000|2022-03-30 07:45:00|23.4|23.2|23.42|23.22|23.43|23.23|23.38|23.18|35
1648626600000|2022-03-30 07:50:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|29
1648626900000|2022-03-30 07:55:00|23.46|23.26|23.44|23.24|23.46|23.26|23.43|23.23|19
1648627200000|2022-03-30 08:00:00|23.43|23.23|23.39|23.19|23.45|23.25|23.36|23.16|41
1648627500000|2022-03-30 08:05:00|23.38|23.18|23.33|23.13|23.38|23.18|23.31|23.11|80
1648627800000|2022-03-30 08:10:00|23.34|23.14|23.38|23.18|23.39|23.19|23.31|23.11|46
1648628100000|2022-03-30 08:15:00|23.39|23.19|23.44|23.24|23.45|23.25|23.38|23.18|52
1648628400000|2022-03-30 08:20:00|23.43|23.23|23.43|23.23|23.45|23.25|23.43|23.23|37
1648628700000|2022-03-30 08:25:00|23.42|23.22|23.43|23.23|23.45|23.25|23.41|23.21|44
1648629000000|2022-03-30 08:30:00|23.44|23.24|23.44|23.24|23.45|23.25|23.38|23.18|55
1648629300000|2022-03-30 08:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.44|23.24|13
1648629600000|2022-03-30 08:40:00|23.46|23.26|23.48|23.28|23.48|23.28|23.44|23.24|51
1648629900000|2022-03-30 08:45:00|23.47|23.27|23.46|23.26|23.49|23.29|23.45|23.25|38
1648630200000|2022-03-30 08:50:00|23.45|23.25|23.42|23.22|23.46|23.26|23.42|23.22|52
1648630500000|2022-03-30 08:55:00|23.43|23.23|23.44|23.24|23.46|23.26|23.42|23.22|36
1648630800000|2022-03-30 09:00:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|35
1648631100000|2022-03-30 09:05:00|23.42|23.22|23.41|23.21|23.45|23.25|23.41|23.21|60
1648631400000|2022-03-30 09:10:00|23.42|23.22|23.43|23.23|23.43|23.23|23.38|23.18|74
1648631700000|2022-03-30 09:15:00|23.44|23.24|23.36|23.16|23.44|23.24|23.32|23.12|71
1648632000000|2022-03-30 09:20:00|23.37|23.17|23.42|23.22|23.43|23.23|23.36|23.16|42
1648632300000|2022-03-30 09:25:00|23.43|23.23|23.4|23.2|23.43|23.23|23.37|23.17|36
1648632600000|2022-03-30 09:30:00|23.39|23.19|23.36|23.16|23.42|23.22|23.35|23.15|96
1648632900000|2022-03-30 09:35:00|23.37|23.17|23.37|23.17|23.37|23.17|23.34|23.14|63
1648633200000|2022-03-30 09:40:00|23.36|23.16|23.37|23.17|23.39|23.19|23.36|23.16|68
1648633500000|2022-03-30 09:45:00|23.38|23.18|23.4|23.2|23.4|23.2|23.35|23.15|62
1648633800000|2022-03-30 09:50:00|23.41|23.21|23.36|23.16|23.43|23.23|23.35|23.15|122
1648634100000|2022-03-30 09:55:00|23.35|23.15|23.4|23.2|23.41|23.21|23.33|23.13|104
1648634400000|2022-03-30 10:00:00|23.39|23.19|23.45|23.25|23.48|23.28|23.36|23.16|97
1648634700000|2022-03-30 10:05:00|23.46|23.26|23.42|23.22|23.47|23.27|23.41|23.21|91
1648635000000|2022-03-30 10:10:00|23.41|23.21|23.41|23.21|23.43|23.23|23.39|23.19|97
1648635300000|2022-03-30 10:15:00|23.42|23.22|23.44|23.24|23.45|23.25|23.38|23.18|67
1648635600000|2022-03-30 10:20:00|23.45|23.25|23.47|23.27|23.47|23.27|23.43|23.23|69
1648635900000|2022-03-30 10:25:00|23.46|23.26|23.49|23.29|23.51|23.31|23.44|23.24|78
1648636200000|2022-03-30 10:30:00|23.5|23.3|23.5|23.3|23.52|23.32|23.46|23.26|91
1648636500000|2022-03-30 10:35:00|23.51|23.31|23.55|23.35|23.55|23.35|23.49|23.29|69
1648636800000|2022-03-30 10:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.54|23.34|58
1648637100000|2022-03-30 10:45:00|23.58|23.38|23.59|23.39|23.59|23.39|23.58|23.38|28
1648637400000|2022-03-30 10:50:00|23.58|23.38|23.64|23.44|23.64|23.44|23.58|23.38|29
1648637700000|2022-03-30 10:55:00|23.63|23.43|23.6|23.4|23.63|23.43|23.6|23.4|36
1648638000000|2022-03-30 11:00:00|23.61|23.41|23.64|23.44|23.64|23.44|23.58|23.38|50
1648638300000|2022-03-30 11:05:00|23.65|23.45|23.66|23.46|23.66|23.46|23.64|23.44|56
1648638600000|2022-03-30 11:10:00|23.67|23.47|23.52|23.32|23.68|23.48|23.51|23.31|78
1648638900000|2022-03-30 11:15:00|23.53|23.33|23.57|23.37|23.65|23.45|23.44|23.24|156
1648639200000|2022-03-30 11:20:00|23.58|23.38|23.62|23.42|23.63|23.43|23.57|23.37|49
1648639500000|2022-03-30 11:25:00|23.63|23.43|23.61|23.41|23.63|23.43|23.59|23.39|48
1648639800000|2022-03-30 11:30:00|23.62|23.42|23.63|23.43|23.66|23.46|23.62|23.42|62
1648640100000|2022-03-30 11:35:00|23.64|23.44|23.59|23.39|23.65|23.45|23.58|23.38|52
1648640400000|2022-03-30 11:40:00|23.6|23.4|23.61|23.41|23.65|23.45|23.59|23.39|42
1648640700000|2022-03-30 11:45:00|23.62|23.42|23.59|23.39|23.62|23.42|23.56|23.36|78
1648641000000|2022-03-30 11:50:00|23.58|23.38|23.61|23.41|23.62|23.42|23.56|23.36|36
1648641300000|2022-03-30 11:55:00|23.6|23.4|23.59|23.39|23.6|23.4|23.58|23.38|28
1648641600000|2022-03-30 12:00:00|23.6|23.4|23.58|23.38|23.61|23.41|23.54|23.34|55
1648641900000|2022-03-30 12:05:00|23.57|23.37|23.58|23.38|23.59|23.39|23.55|23.35|54
1648642200000|2022-03-30 12:10:00|23.57|23.37|23.53|23.33|23.58|23.38|23.48|23.28|101
1648642500000|2022-03-30 12:15:00|23.54|23.34|23.53|23.33|23.57|23.37|23.49|23.29|78
1648642800000|2022-03-30 12:20:00|23.52|23.32|23.53|23.33|23.55|23.35|23.51|23.31|34
1648643100000|2022-03-30 12:25:00|23.52|23.32|23.49|23.29|23.55|23.35|23.48|23.28|68
1648643400000|2022-03-30 12:30:00|23.48|23.28|23.54|23.34|23.57|23.37|23.48|23.28|134
1648643700000|2022-03-30 12:35:00|23.53|23.33|23.6|23.4|23.6|23.4|23.53|23.33|58
1648644000000|2022-03-30 12:40:00|23.59|23.39|23.6|23.4|23.63|23.43|23.59|23.39|54
1648644300000|2022-03-30 12:45:00|23.59|23.39|23.58|23.38|23.6|23.4|23.57|23.37|60
1648644600000|2022-03-30 12:50:00|23.57|23.37|23.69|23.49|23.7|23.5|23.57|23.37|137
1648644900000|2022-03-30 12:55:00|23.7|23.5|23.68|23.48|23.7|23.5|23.66|23.46|99
1648645200000|2022-03-30 13:00:00|23.67|23.47|23.64|23.44|23.69|23.49|23.63|23.43|60
1648645500000|2022-03-30 13:05:00|23.63|23.43|23.61|23.41|23.64|23.44|23.6|23.4|97
1648645800000|2022-03-30 13:10:00|23.6|23.4|23.58|23.38|23.64|23.44|23.52|23.32|143
1648646100000|2022-03-30 13:15:00|23.57|23.37|23.48|23.28|23.57|23.37|23.48|23.28|109
1648646400000|2022-03-30 13:20:00|23.49|23.29|23.5|23.3|23.52|23.32|23.46|23.26|111
1648646700000|2022-03-30 13:25:00|23.51|23.31|23.56|23.36|23.57|23.37|23.51|23.31|92
1648647000000|2022-03-30 13:30:00|23.57|23.37|23.54|23.34|23.58|23.38|23.52|23.32|96
1648647300000|2022-03-30 13:35:00|23.55|23.35|23.43|23.23|23.55|23.35|23.39|23.19|176
1648647600000|2022-03-30 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.39|23.19|190
1648647900000|2022-03-30 13:45:00|23.44|23.24|23.52|23.32|23.52|23.32|23.39|23.19|169
1648648200000|2022-03-30 13:50:00|23.53|23.33|23.42|23.22|23.53|23.33|23.39|23.19|90
1648648500000|2022-03-30 13:55:00|23.41|23.21|23.45|23.25|23.46|23.26|23.39|23.19|143
1648648800000|2022-03-30 14:00:00|23.46|23.26|23.37|23.17|23.46|23.26|23.31|23.11|142
1648649100000|2022-03-30 14:05:00|23.36|23.16|23.31|23.11|23.38|23.18|23.28|23.08|159
1648649400000|2022-03-30 14:10:00|23.32|23.12|23.41|23.21|23.42|23.22|23.31|23.11|126
1648649700000|2022-03-30 14:15:00|23.42|23.22|23.5|23.3|23.5|23.3|23.4|23.2|109
1648650000000|2022-03-30 14:20:00|23.51|23.31|23.52|23.32|23.53|23.33|23.5|23.3|58
1648650300000|2022-03-30 14:25:00|23.53|23.33|23.49|23.29|23.54|23.34|23.48|23.28|81
1648650600000|2022-03-30 14:30:00|23.5|23.3|23.48|23.28|23.51|23.31|23.44|23.24|65
1648650900000|2022-03-30 14:35:00|23.47|23.27|23.56|23.36|23.56|23.36|23.46|23.26|49
1648651200000|2022-03-30 14:40:00|23.55|23.35|23.56|23.36|23.58|23.38|23.53|23.33|106
1648651500000|2022-03-30 14:45:00|23.57|23.37|23.57|23.37|23.59|23.39|23.55|23.35|57
1648651800000|2022-03-30 14:50:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|24
1648652100000|2022-03-30 14:55:00|23.52|23.32|23.46|23.26|23.52|23.32|23.44|23.24|67
1648652400000|2022-03-30 15:00:00|23.47|23.27|23.45|23.25|23.53|23.33|23.42|23.22|83
1648652700000|2022-03-30 15:05:00|23.46|23.26|23.42|23.22|23.47|23.27|23.41|23.21|57
1648653000000|2022-03-30 15:10:00|23.43|23.23|23.44|23.24|23.44|23.24|23.39|23.19|44
1648653300000|2022-03-30 15:15:00|23.43|23.23|23.46|23.26|23.5|23.3|23.43|23.23|86
1648653600000|2022-03-30 15:20:00|23.45|23.25|23.48|23.28|23.5|23.3|23.43|23.23|80
1648653900000|2022-03-30 15:25:00|23.47|23.27|23.33|23.13|23.48|23.28|23.31|23.11|107
1648654200000|2022-03-30 15:30:00|23.32|23.12|23.39|23.19|23.4|23.2|23.29|23.09|64
1648654500000|2022-03-30 15:35:00|23.4|23.2|23.49|23.29|23.51|23.31|23.4|23.2|86
1648654800000|2022-03-30 15:40:00|23.5|23.3|23.48|23.28|23.5|23.3|23.46|23.26|69
1648655100000|2022-03-30 15:45:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|54
1648655400000|2022-03-30 15:50:00|23.49|23.29|23.56|23.36|23.56|23.36|23.49|23.29|54
1648655700000|2022-03-30 15:55:00|23.55|23.35|23.61|23.41|23.62|23.42|23.54|23.34|59
1648656000000|2022-03-30 16:00:00|23.6|23.4|23.63|23.43|23.65|23.45|23.59|23.39|65
1648656300000|2022-03-30 16:05:00|23.64|23.44|23.58|23.38|23.64|23.44|23.57|23.37|71
1648656600000|2022-03-30 16:10:00|23.57|23.37|23.62|23.42|23.64|23.44|23.56|23.36|112
1648656900000|2022-03-30 16:15:00|23.63|23.43|23.7|23.5|23.7|23.5|23.62|23.42|102
1648657200000|2022-03-30 16:20:00|23.69|23.49|23.68|23.48|23.7|23.5|23.66|23.46|144
1648657500000|2022-03-30 16:25:00|23.67|23.47|23.67|23.47|23.7|23.5|23.65|23.45|77
1648657800000|2022-03-30 16:30:00|23.68|23.48|23.66|23.46|23.69|23.49|23.62|23.42|39
1648658100000|2022-03-30 16:35:00|23.67|23.47|23.68|23.48|23.69|23.49|23.65|23.45|60
1648658400000|2022-03-30 16:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|57
1648658700000|2022-03-30 16:45:00|23.7|23.5|23.69|23.49|23.7|23.5|23.64|23.44|100
1648659000000|2022-03-30 16:50:00|23.68|23.48|23.7|23.5|23.7|23.5|23.67|23.47|73
1648659300000|2022-03-30 16:55:00|23.69|23.49|23.66|23.46|23.69|23.49|23.65|23.45|64
1648659600000|2022-03-30 17:00:00|23.67|23.47|23.69|23.49|23.7|23.5|23.66|23.46|77
1648659900000|2022-03-30 17:05:00|23.68|23.48|23.68|23.48|23.7|23.5|23.66|23.46|75
1648660200000|2022-03-30 17:10:00|23.69|23.49|23.69|23.49|23.7|23.5|23.67|23.47|67
1648660500000|2022-03-30 17:15:00|23.68|23.48|23.64|23.44|23.69|23.49|23.62|23.42|69
1648660800000|2022-03-30 17:20:00|23.63|23.43|23.66|23.46|23.66|23.46|23.61|23.41|92
1648661100000|2022-03-30 17:25:00|23.65|23.45|23.63|23.43|23.67|23.47|23.62|23.42|61
1648661400000|2022-03-30 17:30:00|23.62|23.42|23.64|23.44|23.67|23.47|23.62|23.42|101
1648661700000|2022-03-30 17:35:00|23.65|23.45|23.71|23.51|23.71|23.51|23.64|23.44|108
1648662000000|2022-03-30 17:40:00|23.72|23.52|23.78|23.58|23.78|23.58|23.71|23.51|141
1648662300000|2022-03-30 17:45:00|23.77|23.57|23.79|23.59|23.8|23.6|23.74|23.54|65
1648662600000|2022-03-30 17:50:00|23.8|23.6|23.8|23.6|23.81|23.61|23.79|23.59|37
1648662900000|2022-03-30 17:55:00|23.81|23.61|23.82|23.62|23.83|23.63|23.8|23.6|56
1648663200000|2022-03-30 18:00:00|23.81|23.61|23.84|23.64|23.84|23.64|23.8|23.6|102
1648663500000|2022-03-30 18:05:00|23.83|23.63|23.85|23.65|23.86|23.66|23.83|23.63|73
1648663800000|2022-03-30 18:10:00|23.84|23.64|23.82|23.62|23.85|23.65|23.8|23.6|31
1648664100000|2022-03-30 18:15:00|23.81|23.61|23.75|23.55|23.81|23.61|23.69|23.49|103
1648664400000|2022-03-30 18:20:00|23.76|23.56|23.75|23.55|23.77|23.57|23.71|23.51|98
1648664700000|2022-03-30 18:25:00|23.76|23.56|23.72|23.52|23.76|23.56|23.71|23.51|93
1648665000000|2022-03-30 18:30:00|23.71|23.51|23.76|23.56|23.77|23.57|23.71|23.51|74
1648665300000|2022-03-30 18:35:00|23.77|23.57|23.7|23.5|23.78|23.58|23.69|23.49|60
1648665600000|2022-03-30 18:40:00|23.69|23.49|23.68|23.48|23.72|23.52|23.67|23.47|88
1648665900000|2022-03-30 18:45:00|23.67|23.47|23.66|23.46|23.68|23.48|23.63|23.43|66
1648666200000|2022-03-30 18:50:00|23.67|23.47|23.68|23.48|23.7|23.5|23.66|23.46|120
1648666500000|2022-03-30 18:55:00|23.69|23.49|23.59|23.39|23.71|23.51|23.59|23.39|89
1648666800000|2022-03-30 19:00:00|23.6|23.4|23.53|23.33|23.6|23.4|23.46|23.26|159
1648667100000|2022-03-30 19:05:00|23.54|23.34|23.62|23.42|23.62|23.42|23.53|23.33|103
1648667400000|2022-03-30 19:10:00|23.63|23.43|23.72|23.52|23.75|23.55|23.61|23.41|64
1648667700000|2022-03-30 19:15:00|23.73|23.53|23.63|23.43|23.74|23.54|23.62|23.42|101
1648668000000|2022-03-30 19:20:00|23.62|23.42|23.59|23.39|23.63|23.43|23.52|23.32|112
1648668300000|2022-03-30 19:25:00|23.58|23.38|23.57|23.37|23.59|23.39|23.54|23.34|88
1648668600000|2022-03-30 19:30:00|23.56|23.36|23.56|23.36|23.62|23.42|23.53|23.33|111
1648668900000|2022-03-30 19:35:00|23.55|23.35|23.49|23.29|23.6|23.4|23.49|23.29|89
1648669200000|2022-03-30 19:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.46|23.26|64
1648669500000|2022-03-30 19:45:00|23.54|23.34|23.5|23.3|23.55|23.35|23.47|23.27|99
1648669800000|2022-03-30 19:50:00|23.49|23.29|23.53|23.33|23.54|23.34|23.46|23.26|119
1648670100000|2022-03-30 19:55:00|23.54|23.34|23.59|23.39|23.61|23.41|23.54|23.34|70
1648670400000|2022-03-30 20:00:00|23.6|23.4|23.58|23.38|23.63|23.43|23.54|23.34|77
1648670700000|2022-03-30 20:05:00|23.59|23.39|23.62|23.42|23.62|23.42|23.54|23.34|48
1648671000000|2022-03-30 20:10:00|23.61|23.41|23.61|23.41|23.64|23.44|23.57|23.37|103
1648671300000|2022-03-30 20:15:00|23.6|23.4|23.54|23.34|23.63|23.43|23.47|23.27|113
1648671600000|2022-03-30 20:20:00|23.55|23.35|23.55|23.35|23.57|23.37|23.53|23.33|95
1648671900000|2022-03-30 20:25:00|23.54|23.34|23.56|23.36|23.56|23.36|23.49|23.29|69
1648672200000|2022-03-30 20:30:00|23.57|23.37|23.54|23.34|23.57|23.37|23.51|23.31|78
1648672500000|2022-03-30 20:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.51|23.31|62
1648672800000|2022-03-30 20:40:00|23.53|23.33|23.54|23.34|23.54|23.34|23.52|23.32|56
1648673100000|2022-03-30 20:45:00|23.55|23.35|23.56|23.36|23.56|23.36|23.53|23.33|88
1648673400000|2022-03-30 20:50:00|23.57|23.37|23.59|23.39|23.6|23.4|23.55|23.35|41
1648673700000|2022-03-30 20:55:00|23.58|23.38|23.66|23.46|23.66|23.46|23.58|23.38|65
1648674000000|2022-03-30 21:00:00|23.67|23.47|23.68|23.48|23.7|23.5|23.63|23.43|46
1648674300000|2022-03-30 21:05:00|23.67|23.47|23.7|23.5|23.71|23.51|23.64|23.44|42
1648674600000|2022-03-30 21:10:00|23.71|23.51|23.74|23.54|23.74|23.54|23.7|23.5|40
1648674900000|2022-03-30 21:15:00|23.73|23.53|23.77|23.57|23.78|23.58|23.73|23.53|19
1648675200000|2022-03-30 21:20:00|23.76|23.56|23.77|23.57|23.77|23.57|23.76|23.56|4
1648675500000|2022-03-30 21:25:00|23.78|23.58|23.76|23.56|23.78|23.58|23.74|23.54|37
1648675800000|2022-03-30 21:30:00|23.75|23.55|23.77|23.57|23.78|23.58|23.74|23.54|31
1648676100000|2022-03-30 21:35:00|23.78|23.58|23.76|23.56|23.81|23.61|23.75|23.55|89
1648676400000|2022-03-30 21:40:00|23.77|23.57|23.67|23.47|23.77|23.57|23.56|23.36|180
1648676700000|2022-03-30 21:45:00|23.68|23.48|23.6|23.4|23.68|23.48|23.55|23.35|148
1648677000000|2022-03-30 21:50:00|23.59|23.39|23.51|23.31|23.6|23.4|23.51|23.31|93
1648677300000|2022-03-30 21:55:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|82
1648677600000|2022-03-30 22:00:00|23.52|23.32|23.56|23.36|23.57|23.37|23.49|23.29|53
1648677900000|2022-03-30 22:05:00|23.55|23.35|23.51|23.31|23.56|23.36|23.49|23.29|61
1648678200000|2022-03-30 22:10:00|23.52|23.32|23.46|23.26|23.53|23.33|23.44|23.24|85
1648678500000|2022-03-30 22:15:00|23.45|23.25|23.46|23.26|23.49|23.29|23.43|23.23|105
1648678800000|2022-03-30 22:20:00|23.45|23.25|23.47|23.27|23.48|23.28|23.44|23.24|45
1648679100000|2022-03-30 22:25:00|23.48|23.28|23.5|23.3|23.5|23.3|23.48|23.28|13
1648679400000|2022-03-30 22:30:00|23.51|23.31|23.57|23.37|23.58|23.38|23.5|23.3|57
1648679700000|2022-03-30 22:35:00|23.56|23.36|23.57|23.37|23.59|23.39|23.55|23.35|68
1648680000000|2022-03-30 22:40:00|23.56|23.36|23.54|23.34|23.57|23.37|23.53|23.33|59
1648680300000|2022-03-30 22:45:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|68
1648680600000|2022-03-30 22:50:00|23.53|23.33|23.48|23.28|23.54|23.34|23.44|23.24|81
1648680900000|2022-03-30 22:55:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|28
1648681200000|2022-03-30 23:00:00|23.51|23.31|23.54|23.34|23.54|23.34|23.46|23.26|111
1648681500000|2022-03-30 23:05:00|23.55|23.35|23.54|23.34|23.57|23.37|23.54|23.34|48
1648681800000|2022-03-30 23:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.52|23.32|44
1648682100000|2022-03-30 23:15:00|23.55|23.35|23.53|23.33|23.56|23.36|23.53|23.33|43
1648682400000|2022-03-30 23:20:00|23.52|23.32|23.59|23.39|23.6|23.4|23.51|23.31|46
1648682700000|2022-03-30 23:25:00|23.58|23.38|23.62|23.42|23.63|23.43|23.58|23.38|33
1648683000000|2022-03-30 23:30:00|23.61|23.41|23.62|23.42|23.64|23.44|23.6|23.4|38
1648683300000|2022-03-30 23:35:00|23.61|23.41|23.61|23.41|23.63|23.43|23.59|23.39|53
1648683600000|2022-03-30 23:40:00|23.6|23.4|23.61|23.41|23.63|23.43|23.6|23.4|46
1648683900000|2022-03-30 23:45:00|23.62|23.42|23.64|23.44|23.66|23.46|23.61|23.41|49
1648684200000|2022-03-30 23:50:00|23.65|23.45|23.61|23.41|23.66|23.46|23.6|23.4|49
1648684500000|2022-03-30 23:55:00|23.62|23.42|23.57|23.37|23.62|23.42|23.52|23.32|44
1648684800000|2022-03-31 00:00:00|23.56|23.36|23.47|23.27|23.57|23.37|23.47|23.27|122
1648685100000|2022-03-31 00:05:00|23.48|23.28|23.52|23.32|23.52|23.32|23.46|23.26|55
1648685400000|2022-03-31 00:10:00|23.53|23.33|23.64|23.44|23.65|23.45|23.53|23.33|64
1648685700000|2022-03-31 00:15:00|23.63|23.43|23.67|23.47|23.68|23.48|23.62|23.42|55
1648686000000|2022-03-31 00:20:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|61
1648686300000|2022-03-31 00:25:00|23.67|23.47|23.69|23.49|23.7|23.5|23.67|23.47|41
1648686600000|2022-03-31 00:30:00|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|56
1648686900000|2022-03-31 00:35:00|23.7|23.5|23.69|23.49|23.7|23.5|23.69|23.49|38
1648687200000|2022-03-31 00:40:00|23.7|23.5|23.68|23.48|23.71|23.51|23.66|23.46|91
1648687500000|2022-03-31 00:45:00|23.67|23.47|23.69|23.49|23.69|23.49|23.66|23.46|55
1648687800000|2022-03-31 00:50:00|23.68|23.48|23.68|23.48|23.69|23.49|23.68|23.48|13
1648688100000|2022-03-31 00:55:00|23.67|23.47|23.64|23.44|23.68|23.48|23.62|23.42|24
1648688400000|2022-03-31 01:00:00|23.63|23.43|23.65|23.45|23.65|23.45|23.63|23.43|35
1648688700000|2022-03-31 01:05:00|23.64|23.44|23.67|23.47|23.68|23.48|23.64|23.44|52
1648689000000|2022-03-31 01:10:00|23.68|23.48|23.69|23.49|23.7|23.5|23.66|23.46|36
1648689300000|2022-03-31 01:15:00|23.7|23.5|23.74|23.54|23.74|23.54|23.69|23.49|19
1648689600000|2022-03-31 01:20:00|23.73|23.53|23.75|23.55|23.75|23.55|23.73|23.53|29
1648689900000|2022-03-31 01:25:00|23.74|23.54|23.81|23.61|23.81|23.61|23.73|23.53|62
1648690200000|2022-03-31 01:30:00|23.82|23.62|23.73|23.53|23.82|23.62|23.73|23.53|49
1648690500000|2022-03-31 01:35:00|23.74|23.54|23.69|23.49|23.74|23.54|23.66|23.46|58
1648690800000|2022-03-31 01:40:00|23.68|23.48|23.73|23.53|23.75|23.55|23.68|23.48|50
1648691100000|2022-03-31 01:45:00|23.72|23.52|23.79|23.59|23.8|23.6|23.72|23.52|64
1648691400000|2022-03-31 01:50:00|23.8|23.6|23.8|23.6|23.81|23.61|23.78|23.58|51
1648691700000|2022-03-31 01:55:00|23.79|23.59|23.79|23.59|23.81|23.61|23.79|23.59|77
1648692000000|2022-03-31 02:00:00|23.8|23.6|23.74|23.54|23.81|23.61|23.74|23.54|47
1648692300000|2022-03-31 02:05:00|23.75|23.55|23.72|23.52|23.75|23.55|23.72|23.52|34
1648692600000|2022-03-31 02:10:00|23.71|23.51|23.73|23.53|23.74|23.54|23.71|23.51|95
1648692900000|2022-03-31 02:15:00|23.74|23.54|23.74|23.54|23.78|23.58|23.73|23.53|49
1648693200000|2022-03-31 02:20:00|23.73|23.53|23.85|23.65|23.85|23.65|23.73|23.53|97
1648693500000|2022-03-31 02:25:00|23.84|23.64|23.86|23.66|23.87|23.67|23.83|23.63|89
1648693800000|2022-03-31 02:30:00|23.87|23.67|23.78|23.58|23.87|23.67|23.75|23.55|88
1648694100000|2022-03-31 02:35:00|23.77|23.57|23.78|23.58|23.79|23.59|23.76|23.56|44
1648694400000|2022-03-31 02:40:00|23.79|23.59|23.81|23.61|23.82|23.62|23.79|23.59|39
1648694700000|2022-03-31 02:45:00|23.82|23.62|23.79|23.59|23.82|23.62|23.78|23.58|40
1648695000000|2022-03-31 02:50:00|23.78|23.58|23.81|23.61|23.81|23.61|23.74|23.54|62
1648695300000|2022-03-31 02:55:00|23.82|23.62|23.82|23.62|23.83|23.63|23.79|23.59|87
1648695600000|2022-03-31 03:00:00|23.81|23.61|23.77|23.57|23.81|23.61|23.77|23.57|103
1648695900000|2022-03-31 03:05:00|23.78|23.58|23.8|23.6|23.8|23.6|23.73|23.53|97
1648696200000|2022-03-31 03:10:00|23.81|23.61|23.83|23.63|23.83|23.63|23.77|23.57|105
1648696500000|2022-03-31 03:15:00|23.82|23.62|23.82|23.62|23.84|23.64|23.81|23.61|51
1648696800000|2022-03-31 03:20:00|23.81|23.61|23.82|23.62|23.83|23.63|23.8|23.6|52
1648697100000|2022-03-31 03:25:00|23.83|23.63|23.83|23.63|23.85|23.65|23.82|23.62|43
1648697400000|2022-03-31 03:30:00|23.82|23.62|23.75|23.55|23.83|23.63|23.74|23.54|68
1648697700000|2022-03-31 03:35:00|23.74|23.54|23.75|23.55|23.76|23.56|23.73|23.53|28
1648698000000|2022-03-31 03:40:00|23.74|23.54|23.75|23.55|23.76|23.56|23.74|23.54|48
1648698300000|2022-03-31 03:45:00|23.76|23.56|23.68|23.48|23.76|23.56|23.68|23.48|55
1648698600000|2022-03-31 03:50:00|23.69|23.49|23.64|23.44|23.71|23.51|23.64|23.44|36
1648698900000|2022-03-31 03:55:00|23.65|23.45|23.66|23.46|23.67|23.47|23.63|23.43|46
1648699200000|2022-03-31 04:00:00|23.65|23.45|23.66|23.46|23.7|23.5|23.65|23.45|52
1648699500000|2022-03-31 04:05:00|23.67|23.47|23.74|23.54|23.76|23.56|23.66|23.46|84
1648699800000|2022-03-31 04:10:00|23.75|23.55|23.75|23.55|23.76|23.56|23.72|23.52|79
1648700100000|2022-03-31 04:15:00|23.74|23.54|23.7|23.5|23.76|23.56|23.7|23.5|57
1648700400000|2022-03-31 04:20:00|23.69|23.49|23.66|23.46|23.69|23.49|23.65|23.45|32
1648700700000|2022-03-31 04:25:00|23.65|23.45|23.69|23.49|23.71|23.51|23.64|23.44|99
1648701000000|2022-03-31 04:30:00|23.68|23.48|23.69|23.49|23.72|23.52|23.67|23.47|40
1648701300000|2022-03-31 04:35:00|23.7|23.5|23.67|23.47|23.71|23.51|23.65|23.45|92
1648701600000|2022-03-31 04:40:00|23.68|23.48|23.66|23.46|23.68|23.48|23.64|23.44|49
1648701900000|2022-03-31 04:45:00|23.65|23.45|23.7|23.5|23.71|23.51|23.65|23.45|62
1648702200000|2022-03-31 04:50:00|23.71|23.51|23.69|23.49|23.71|23.51|23.69|23.49|75
1648702500000|2022-03-31 04:55:00|23.7|23.5|23.68|23.48|23.7|23.5|23.66|23.46|67
1648702800000|2022-03-31 05:00:00|23.67|23.47|23.65|23.45|23.69|23.49|23.61|23.41|87
1648703100000|2022-03-31 05:05:00|23.66|23.46|23.71|23.51|23.74|23.54|23.66|23.46|110
1648703400000|2022-03-31 05:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|63
1648703700000|2022-03-31 05:15:00|23.69|23.49|23.68|23.48|23.72|23.52|23.66|23.46|60
1648704000000|2022-03-31 05:20:00|23.69|23.49|23.76|23.56|23.77|23.57|23.69|23.49|46
1648704300000|2022-03-31 05:25:00|23.75|23.55|23.8|23.6|23.8|23.6|23.75|23.55|32
1648704600000|2022-03-31 05:30:00|23.79|23.59|23.77|23.57|23.8|23.6|23.77|23.57|55
1648704900000|2022-03-31 05:35:00|23.78|23.58|23.77|23.57|23.81|23.61|23.76|23.56|76
1648705200000|2022-03-31 05:40:00|23.78|23.58|23.8|23.6|23.81|23.61|23.77|23.57|51
1648705500000|2022-03-31 05:45:00|23.79|23.59|23.78|23.58|23.82|23.62|23.78|23.58|55
1648705800000|2022-03-31 05:50:00|23.77|23.57|23.83|23.63|23.84|23.64|23.76|23.56|47
1648706100000|2022-03-31 05:55:00|23.82|23.62|23.84|23.64|23.84|23.64|23.81|23.61|33
1648706400000|2022-03-31 06:00:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|32
1648706700000|2022-03-31 06:05:00|23.81|23.61|23.83|23.63|23.85|23.65|23.81|23.61|23
1648707000000|2022-03-31 06:10:00|23.84|23.64|23.89|23.69|23.9|23.7|23.82|23.62|49
1648707300000|2022-03-31 06:15:00|23.9|23.7|23.91|23.71|23.91|23.71|23.84|23.64|82
1648707600000|2022-03-31 06:20:00|23.9|23.7|23.85|23.65|23.94|23.74|23.85|23.65|61
1648707900000|2022-03-31 06:25:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|37
1648708200000|2022-03-31 06:30:00|23.87|23.67|23.89|23.69|23.89|23.69|23.86|23.66|57
1648708500000|2022-03-31 06:35:00|23.88|23.68|23.89|23.69|23.89|23.69|23.85|23.65|56
1648708800000|2022-03-31 06:40:00|23.9|23.7|23.92|23.72|23.92|23.72|23.88|23.68|51
1648709100000|2022-03-31 06:45:00|23.91|23.71|23.92|23.72|23.93|23.73|23.89|23.69|38
1648709400000|2022-03-31 06:50:00|23.93|23.73|23.92|23.72|23.93|23.73|23.91|23.71|34
1648709700000|2022-03-31 06:55:00|23.91|23.71|23.9|23.7|23.92|23.72|23.89|23.69|48
1648710000000|2022-03-31 07:00:00|23.89|23.69|23.92|23.72|23.94|23.74|23.89|23.69|57
1648710300000|2022-03-31 07:05:00|23.91|23.71|23.9|23.7|23.94|23.74|23.89|23.69|74
1648710600000|2022-03-31 07:10:00|23.91|23.71|23.92|23.72|23.92|23.72|23.9|23.7|32
1648710900000|2022-03-31 07:15:00|23.93|23.73|23.92|23.72|23.93|23.73|23.92|23.72|16
1648711200000|2022-03-31 07:20:00|23.91|23.71|23.89|23.69|23.93|23.73|23.88|23.68|57
1648711500000|2022-03-31 07:25:00|23.9|23.7|23.91|23.71|23.91|23.71|23.89|23.69|96
1648711800000|2022-03-31 07:30:00|23.92|23.72|23.91|23.71|23.92|23.72|23.9|23.7|28
1648712100000|2022-03-31 07:35:00|23.92|23.72|23.92|23.72|23.93|23.73|23.91|23.71|39
1648712400000|2022-03-31 07:40:00|23.91|23.71|23.9|23.7|23.91|23.71|23.9|23.7|12
1648712700000|2022-03-31 07:45:00|23.89|23.69|23.9|23.7|23.9|23.7|23.88|23.68|18
1648713000000|2022-03-31 07:50:00|23.91|23.71|23.93|23.73|23.93|23.73|23.9|23.7|55
1648713300000|2022-03-31 07:55:00|23.94|23.74|23.92|23.72|23.94|23.74|23.91|23.71|27
1648713600000|2022-03-31 08:00:00|23.91|23.71|23.93|23.73|23.93|23.73|23.86|23.66|97
1648713900000|2022-03-31 08:05:00|23.92|23.72|23.92|23.72|23.93|23.73|23.92|23.72|33
1648714200000|2022-03-31 08:10:00|23.93|23.73|23.92|23.72|23.95|23.75|23.91|23.71|22
1648714500000|2022-03-31 08:15:00|23.91|23.71|23.93|23.73|23.93|23.73|23.91|23.71|39
1648714800000|2022-03-31 08:20:00|23.92|23.72|23.86|23.66|23.93|23.73|23.85|23.65|73
1648715100000|2022-03-31 08:25:00|23.87|23.67|23.85|23.65|23.88|23.68|23.84|23.64|23
1648715400000|2022-03-31 08:30:00|23.86|23.66|23.87|23.67|23.88|23.68|23.85|23.65|22
1648715700000|2022-03-31 08:35:00|23.86|23.66|23.84|23.64|23.86|23.66|23.83|23.63|55
1648716000000|2022-03-31 08:40:00|23.85|23.65|23.87|23.67|23.87|23.67|23.82|23.62|61
1648716300000|2022-03-31 08:45:00|23.88|23.68|23.93|23.73|23.94|23.74|23.87|23.67|58
1648716600000|2022-03-31 08:50:00|23.92|23.72|23.9|23.7|23.94|23.74|23.9|23.7|71
1648716900000|2022-03-31 08:55:00|23.91|23.71|23.88|23.68|23.91|23.71|23.87|23.67|58
1648717200000|2022-03-31 09:00:00|23.89|23.69|23.84|23.64|23.9|23.7|23.84|23.64|60
1648717500000|2022-03-31 09:05:00|23.85|23.65|23.85|23.65|23.86|23.66|23.84|23.64|13
1648717800000|2022-03-31 09:10:00|23.86|23.66|23.87|23.67|23.88|23.68|23.85|23.65|52
1648718100000|2022-03-31 09:15:00|23.86|23.66|23.84|23.64|23.87|23.67|23.82|23.62|65
1648718400000|2022-03-31 09:20:00|23.85|23.65|23.84|23.64|23.85|23.65|23.83|23.63|30
1648718700000|2022-03-31 09:25:00|23.85|23.65|23.83|23.63|23.85|23.65|23.83|23.63|49
1648719000000|2022-03-31 09:30:00|23.84|23.64|23.84|23.64|23.85|23.65|23.82|23.62|47
1648719300000|2022-03-31 09:35:00|23.85|23.65|23.87|23.67|23.88|23.68|23.84|23.64|57
1648719600000|2022-03-31 09:40:00|23.88|23.68|23.88|23.68|23.9|23.7|23.88|23.68|41
1648719900000|2022-03-31 09:45:00|23.89|23.69|23.9|23.7|23.91|23.71|23.87|23.67|46
1648720200000|2022-03-31 09:50:00|23.91|23.71|23.93|23.73|23.93|23.73|23.9|23.7|29
1648720500000|2022-03-31 09:55:00|23.94|23.74|23.94|23.74|23.97|23.77|23.93|23.73|93
1648720800000|2022-03-31 10:00:00|23.95|23.75|23.98|23.78|23.99|23.79|23.94|23.74|54
1648721100000|2022-03-31 10:05:00|23.99|23.79|24.02|23.82|24.03|23.83|23.98|23.78|46
1648721400000|2022-03-31 10:10:00|24.03|23.83|24.01|23.81|24.03|23.83|23.98|23.78|79
1648721700000|2022-03-31 10:15:00|24|23.8|24.05|23.85|24.1|23.9|24|23.8|84
1648722000000|2022-03-31 10:20:00|24.06|23.86|24.07|23.87|24.09|23.89|24.06|23.86|70
1648722300000|2022-03-31 10:25:00|24.08|23.88|24.11|23.91|24.11|23.91|24.07|23.87|44
1648722600000|2022-03-31 10:30:00|24.1|23.9|24.14|23.94|24.18|23.98|24.1|23.9|73
1648722900000|2022-03-31 10:35:00|24.15|23.95|24.15|23.95|24.18|23.98|24.14|23.94|53
1648723200000|2022-03-31 10:40:00|24.14|23.94|24.18|23.98|24.18|23.98|24.11|23.91|63
1648723500000|2022-03-31 10:45:00|24.17|23.97|24.15|23.95|24.17|23.97|24.13|23.93|27
1648723800000|2022-03-31 10:50:00|24.14|23.94|24.15|23.95|24.17|23.97|24.13|23.93|66
1648724100000|2022-03-31 10:55:00|24.16|23.96|24.18|23.98|24.19|23.99|24.14|23.94|45
1648724400000|2022-03-31 11:00:00|24.17|23.97|24.14|23.94|24.18|23.98|24.12|23.92|54
1648724700000|2022-03-31 11:05:00|24.15|23.95|24.15|23.95|24.17|23.97|24.14|23.94|35
1648725000000|2022-03-31 11:10:00|24.16|23.96|24.17|23.97|24.18|23.98|24.15|23.95|18
1648725300000|2022-03-31 11:15:00|24.18|23.98|24.17|23.97|24.19|23.99|24.16|23.96|48
1648725600000|2022-03-31 11:20:00|24.16|23.96|24.15|23.95|24.17|23.97|24.12|23.92|70
1648725900000|2022-03-31 11:25:00|24.16|23.96|24.17|23.97|24.19|23.99|24.15|23.95|45
1648726200000|2022-03-31 11:30:00|24.18|23.98|24.15|23.95|24.19|23.99|24.12|23.92|70
1648726500000|2022-03-31 11:35:00|24.16|23.96|24.03|23.83|24.16|23.96|24.03|23.83|58
1648726800000|2022-03-31 11:40:00|24.02|23.82|23.99|23.79|24.05|23.85|23.97|23.77|106
1648727100000|2022-03-31 11:45:00|24|23.8|24|23.8|24.03|23.83|23.99|23.79|61
1648727400000|2022-03-31 11:50:00|23.99|23.79|24.02|23.82|24.04|23.84|23.99|23.79|62
1648727700000|2022-03-31 11:55:00|24.01|23.81|24.04|23.84|24.06|23.86|24.01|23.81|44
1648728000000|2022-03-31 12:00:00|24.05|23.85|24.02|23.82|24.06|23.86|24.01|23.81|68
1648728300000|2022-03-31 12:05:00|24.03|23.83|24.02|23.82|24.03|23.83|23.95|23.75|68
1648728600000|2022-03-31 12:10:00|24.01|23.81|24.02|23.82|24.04|23.84|24.01|23.81|72
1648728900000|2022-03-31 12:15:00|24.03|23.83|23.96|23.76|24.03|23.83|23.94|23.74|92
1648729200000|2022-03-31 12:20:00|23.95|23.75|23.97|23.77|23.97|23.77|23.9|23.7|145
1648729500000|2022-03-31 12:25:00|23.98|23.78|24.02|23.82|24.03|23.83|23.97|23.77|109
1648729800000|2022-03-31 12:30:00|24.03|23.83|24.11|23.91|24.12|23.92|24.03|23.83|67
1648730100000|2022-03-31 12:35:00|24.12|23.92|24.17|23.97|24.19|23.99|24.1|23.9|88
1648730400000|2022-03-31 12:40:00|24.16|23.96|24.17|23.97|24.19|23.99|24.09|23.89|135
1648730700000|2022-03-31 12:45:00|24.16|23.96|24.13|23.93|24.17|23.97|24.12|23.92|62
1648731000000|2022-03-31 12:50:00|24.14|23.94|24.17|23.97|24.18|23.98|24.13|23.93|30
1648731300000|2022-03-31 12:55:00|24.16|23.96|24.18|23.98|24.19|23.99|24.15|23.95|41
1648731600000|2022-03-31 13:00:00|24.19|23.99|24.2|24|24.22|24.02|24.17|23.97|89
1648731900000|2022-03-31 13:05:00|24.19|23.99|24.07|23.87|24.2|24|24.06|23.86|60
1648732200000|2022-03-31 13:10:00|24.06|23.86|23.99|23.79|24.07|23.87|23.92|23.72|162
1648732500000|2022-03-31 13:15:00|24|23.8|24.01|23.81|24.04|23.84|23.93|23.73|78
1648732800000|2022-03-31 13:20:00|24.02|23.82|23.93|23.73|24.02|23.82|23.92|23.72|95
1648733100000|2022-03-31 13:25:00|23.94|23.74|23.93|23.73|23.97|23.77|23.93|23.73|113
1648733400000|2022-03-31 13:30:00|23.94|23.74|23.92|23.72|24.03|23.83|23.9|23.7|168
1648733700000|2022-03-31 13:35:00|23.91|23.71|23.89|23.69|23.92|23.72|23.82|23.62|177
1648734000000|2022-03-31 13:40:00|23.88|23.68|23.97|23.77|23.98|23.78|23.86|23.66|132
1648734300000|2022-03-31 13:45:00|23.95|23.75|23.88|23.68|23.99|23.79|23.87|23.67|147
1648734600000|2022-03-31 13:50:00|23.89|23.69|23.88|23.68|23.93|23.73|23.87|23.67|86
1648734900000|2022-03-31 13:55:00|23.87|23.67|23.78|23.58|23.9|23.7|23.76|23.56|132
1648735200000|2022-03-31 14:00:00|23.77|23.57|23.07|22.87|23.78|23.58|23.07|22.87|441
1648735500000|2022-03-31 14:05:00|23.06|22.86|23.22|23.02|23.35|23.15|23.04|22.84|355
1648735800000|2022-03-31 14:10:00|23.21|23.01|23.18|22.98|23.28|23.08|23.15|22.95|263
1648736100000|2022-03-31 14:15:00|23.17|22.97|23.14|22.94|23.29|23.09|23.14|22.94|176
1648736400000|2022-03-31 14:20:00|23.13|22.93|23.11|22.91|23.17|22.97|23.03|22.83|226
1648736700000|2022-03-31 14:25:00|23.1|22.9|23.05|22.85|23.1|22.9|22.99|22.79|185
1648737000000|2022-03-31 14:30:00|23.04|22.84|23.05|22.85|23.09|22.89|22.99|22.79|212
1648737300000|2022-03-31 14:35:00|23.06|22.86|23.14|22.94|23.17|22.97|23.05|22.85|140
1648737600000|2022-03-31 14:40:00|23.13|22.93|23.2|23|23.2|23|23.1|22.9|156
1648737900000|2022-03-31 14:45:00|23.19|22.99|23.29|23.09|23.3|23.1|23.19|22.99|168
1648738200000|2022-03-31 14:50:00|23.28|23.08|23.3|23.1|23.33|23.13|23.26|23.06|141
1648738500000|2022-03-31 14:55:00|23.31|23.11|23.38|23.18|23.41|23.21|23.3|23.1|120
1648738800000|2022-03-31 15:00:00|23.37|23.17|23.34|23.14|23.45|23.25|23.28|23.08|141
1648739100000|2022-03-31 15:05:00|23.35|23.15|23.36|23.16|23.37|23.17|23.3|23.1|70
1648739400000|2022-03-31 15:10:00|23.35|23.15|23.33|23.13|23.39|23.19|23.33|23.13|105
1648739700000|2022-03-31 15:15:00|23.32|23.12|23.37|23.17|23.41|23.21|23.24|23.04|146
1648740000000|2022-03-31 15:20:00|23.38|23.18|23.29|23.09|23.38|23.18|23.28|23.08|120
1648740300000|2022-03-31 15:25:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|100
1648740600000|2022-03-31 15:30:00|23.32|23.12|23.31|23.11|23.35|23.15|23.27|23.07|142
1648740900000|2022-03-31 15:35:00|23.32|23.12|23.36|23.16|23.4|23.2|23.29|23.09|91
1648741200000|2022-03-31 15:40:00|23.37|23.17|23.43|23.23|23.45|23.25|23.36|23.16|93
1648741500000|2022-03-31 15:45:00|23.44|23.24|23.35|23.15|23.44|23.24|23.33|23.13|84
1648741800000|2022-03-31 15:50:00|23.34|23.14|23.34|23.14|23.39|23.19|23.31|23.11|115
1648742100000|2022-03-31 15:55:00|23.33|23.13|23.38|23.18|23.38|23.18|23.29|23.09|118
1648742400000|2022-03-31 16:00:00|23.37|23.17|23.3|23.1|23.41|23.21|23.24|23.04|169
1648742700000|2022-03-31 16:05:00|23.31|23.11|23.23|23.03|23.31|23.11|23.06|22.86|249
1648743000000|2022-03-31 16:10:00|23.22|23.02|23.28|23.08|23.31|23.11|23.19|22.99|141
1648743300000|2022-03-31 16:15:00|23.27|23.07|23.28|23.08|23.34|23.14|23.24|23.04|118
1648743600000|2022-03-31 16:20:00|23.27|23.07|23.11|22.91|23.27|23.07|23.1|22.9|244
1648743900000|2022-03-31 16:25:00|23.1|22.9|23.04|22.84|23.16|22.96|22.98|22.78|208
1648744200000|2022-03-31 16:30:00|23.05|22.85|22.96|22.76|23.08|22.88|22.94|22.74|214
1648744500000|2022-03-31 16:35:00|22.97|22.77|23.08|22.88|23.08|22.88|22.96|22.76|155
1648744800000|2022-03-31 16:40:00|23.09|22.89|23.05|22.85|23.12|22.92|23.04|22.84|123
1648745100000|2022-03-31 16:45:00|23.06|22.86|23.06|22.86|23.1|22.9|23|22.8|89
1648745400000|2022-03-31 16:50:00|23.07|22.87|23.03|22.83|23.07|22.87|22.99|22.79|121
1648745700000|2022-03-31 16:55:00|23.02|22.82|22.98|22.78|23.09|22.89|22.98|22.78|116
1648746000000|2022-03-31 17:00:00|22.99|22.79|23.09|22.89|23.09|22.89|22.95|22.75|146
1648746300000|2022-03-31 17:05:00|23.08|22.88|23.12|22.92|23.15|22.95|23.06|22.86|188
1648746600000|2022-03-31 17:10:00|23.11|22.91|23.14|22.94|23.15|22.95|23.07|22.87|134
1648746900000|2022-03-31 17:15:00|23.15|22.95|23.14|22.94|23.21|23.01|23.13|22.93|130
1648747200000|2022-03-31 17:20:00|23.15|22.95|23.16|22.96|23.21|23.01|23.11|22.91|106
1648747500000|2022-03-31 17:25:00|23.15|22.95|23.19|22.99|23.19|22.99|23.13|22.93|133
1648747800000|2022-03-31 17:30:00|23.2|23|23.25|23.05|23.29|23.09|23.19|22.99|131
1648748100000|2022-03-31 17:35:00|23.24|23.04|23.23|23.03|23.25|23.05|23.22|23.02|88
1648748400000|2022-03-31 17:40:00|23.22|23.02|23.19|22.99|23.25|23.05|23.16|22.96|84
1648748700000|2022-03-31 17:45:00|23.18|22.98|23.21|23.01|23.23|23.03|23.16|22.96|122
1648749000000|2022-03-31 17:50:00|23.22|23.02|23.23|23.03|23.27|23.07|23.2|23|96
1648749300000|2022-03-31 17:55:00|23.22|23.02|23.24|23.04|23.27|23.07|23.2|23|112
1648749600000|2022-03-31 18:00:00|23.23|23.03|23.26|23.06|23.26|23.06|23.2|23|116
1648749900000|2022-03-31 18:05:00|23.25|23.05|23.12|22.92|23.26|23.06|23.12|22.92|147
1648750200000|2022-03-31 18:10:00|23.13|22.93|23.09|22.89|23.15|22.95|23.08|22.88|131
1648750500000|2022-03-31 18:15:00|23.08|22.88|23.06|22.86|23.11|22.91|23.04|22.84|158
1648750800000|2022-03-31 18:20:00|23.07|22.87|23.21|23.01|23.22|23.02|23.06|22.86|92
1648751100000|2022-03-31 18:25:00|23.22|23.02|23.31|23.11|23.31|23.11|23.22|23.02|66
1648751400000|2022-03-31 18:30:00|23.3|23.1|23.38|23.18|23.38|23.18|23.27|23.07|67
1648751700000|2022-03-31 18:35:00|23.39|23.19|23.49|23.29|23.5|23.3|23.37|23.17|101
1648752000000|2022-03-31 18:40:00|23.5|23.3|23.48|23.28|23.52|23.32|23.44|23.24|169
1648752300000|2022-03-31 18:45:00|23.49|23.29|23.47|23.27|23.49|23.29|23.43|23.23|125
1648752600000|2022-03-31 18:50:00|23.46|23.26|23.52|23.32|23.52|23.32|23.46|23.26|125
1648752900000|2022-03-31 18:55:00|23.53|23.33|23.64|23.44|23.64|23.44|23.52|23.32|74
1648753200000|2022-03-31 19:00:00|23.63|23.43|23.61|23.41|23.63|23.43|23.54|23.34|105
1648753500000|2022-03-31 19:05:00|23.6|23.4|23.63|23.43|23.63|23.43|23.58|23.38|82
1648753800000|2022-03-31 19:10:00|23.62|23.42|23.57|23.37|23.63|23.43|23.54|23.34|112
1648754100000|2022-03-31 19:15:00|23.56|23.36|23.54|23.34|23.58|23.38|23.52|23.32|100
1648754400000|2022-03-31 19:20:00|23.55|23.35|23.49|23.29|23.55|23.35|23.44|23.24|106
1648754700000|2022-03-31 19:25:00|23.48|23.28|23.46|23.26|23.49|23.29|23.45|23.25|83
1648755000000|2022-03-31 19:30:00|23.45|23.25|23.52|23.32|23.53|23.33|23.41|23.21|106
1648755300000|2022-03-31 19:35:00|23.53|23.33|23.62|23.42|23.62|23.42|23.52|23.32|100
1648755600000|2022-03-31 19:40:00|23.61|23.41|23.57|23.37|23.69|23.49|23.55|23.35|107
1648755900000|2022-03-31 19:45:00|23.58|23.38|23.61|23.41|23.63|23.43|23.51|23.31|156
1648756200000|2022-03-31 19:50:00|23.6|23.4|23.58|23.38|23.64|23.44|23.55|23.35|117
1648756500000|2022-03-31 19:55:00|23.59|23.39|23.55|23.35|23.63|23.43|23.52|23.32|183
1648756800000|2022-03-31 20:00:00|23.56|23.36|23.53|23.33|23.61|23.41|23.52|23.32|118
1648757100000|2022-03-31 20:05:00|23.54|23.34|23.53|23.33|23.55|23.35|23.51|23.31|132
1648757400000|2022-03-31 20:10:00|23.54|23.34|23.62|23.42|23.63|23.43|23.52|23.32|85
1648757700000|2022-03-31 20:15:00|23.63|23.43|23.65|23.45|23.66|23.46|23.62|23.42|113
1648758000000|2022-03-31 20:20:00|23.64|23.44|23.62|23.42|23.65|23.45|23.58|23.38|79
1648758300000|2022-03-31 20:25:00|23.61|23.41|23.64|23.44|23.65|23.45|23.6|23.4|98
1648758600000|2022-03-31 20:30:00|23.65|23.45|23.62|23.42|23.65|23.45|23.59|23.39|72
1648758900000|2022-03-31 20:35:00|23.63|23.43|23.66|23.46|23.67|23.47|23.62|23.42|56
1648759200000|2022-03-31 20:40:00|23.67|23.47|23.66|23.46|23.7|23.5|23.66|23.46|66
1648759500000|2022-03-31 20:45:00|23.67|23.47|23.65|23.45|23.67|23.47|23.59|23.39|67
1648759800000|2022-03-31 20:50:00|23.66|23.46|23.66|23.46|23.66|23.46|23.61|23.41|65
1648760100000|2022-03-31 20:55:00|23.65|23.45|23.64|23.44|23.67|23.47|23.61|23.41|66
1648760400000|2022-03-31 21:00:00|23.63|23.43|23.61|23.41|23.63|23.43|23.61|23.41|21
1648760700000|2022-03-31 21:05:00|23.62|23.42|23.67|23.47|23.68|23.48|23.61|23.41|20
1648761000000|2022-03-31 21:10:00|23.66|23.46|23.62|23.42|23.66|23.46|23.61|23.41|31
1648761300000|2022-03-31 21:15:00|23.63|23.43|23.59|23.39|23.65|23.45|23.59|23.39|41
1648761600000|2022-03-31 21:20:00|23.6|23.4|23.61|23.41|23.62|23.42|23.57|23.37|60
1648761900000|2022-03-31 21:25:00|23.62|23.42|23.66|23.46|23.66|23.46|23.61|23.41|27
1648762200000|2022-03-31 21:30:00|23.65|23.45|23.67|23.47|23.67|23.47|23.65|23.45|25
1648762500000|2022-03-31 21:35:00|23.66|23.46|23.64|23.44|23.67|23.47|23.63|23.43|39
1648762800000|2022-03-31 21:40:00|23.63|23.43|23.62|23.42|23.63|23.43|23.59|23.39|76
1648763100000|2022-03-31 21:45:00|23.61|23.41|23.62|23.42|23.65|23.45|23.59|23.39|50
1648763400000|2022-03-31 21:50:00|23.61|23.41|23.6|23.4|23.62|23.42|23.59|23.39|46
1648763700000|2022-03-31 21:55:00|23.59|23.39|23.5|23.3|23.6|23.4|23.5|23.3|42
1648764000000|2022-03-31 22:00:00|23.51|23.31|23.48|23.28|23.55|23.35|23.47|23.27|110
1648764300000|2022-03-31 22:05:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|68
1648764600000|2022-03-31 22:10:00|23.41|23.21|23.36|23.16|23.41|23.21|23.34|23.14|70
1648764900000|2022-03-31 22:15:00|23.35|23.15|23.3|23.1|23.36|23.16|23.27|23.07|80
1648765200000|2022-03-31 22:20:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|103
1648765500000|2022-03-31 22:25:00|23.3|23.1|23.34|23.14|23.36|23.16|23.29|23.09|73
1648765800000|2022-03-31 22:30:00|23.33|23.13|23.41|23.21|23.41|23.21|23.33|23.13|107
1648766100000|2022-03-31 22:35:00|23.4|23.2|23.09|22.89|23.42|23.22|23.08|22.88|227
1648766400000|2022-03-31 22:40:00|23.08|22.88|23.09|22.89|23.11|22.91|23.08|22.88|42
1648766700000|2022-03-31 22:45:00|23.08|22.88|23.1|22.9|23.12|22.92|23.06|22.86|49
1648767000000|2022-03-31 22:50:00|23.11|22.91|23.03|22.83|23.12|22.92|23|22.8|91
1648767300000|2022-03-31 22:55:00|23.04|22.84|23.04|22.84|23.07|22.87|23.02|22.82|91
1648767600000|2022-03-31 23:00:00|23.05|22.85|23.07|22.87|23.08|22.88|23|22.8|95
1648767900000|2022-03-31 23:05:00|23.06|22.86|23.02|22.82|23.07|22.87|23|22.8|127
1648768200000|2022-03-31 23:10:00|23.01|22.81|23.01|22.81|23.03|22.83|23.01|22.81|57
1648768500000|2022-03-31 23:15:00|23|22.8|22.98|22.78|23|22.8|22.95|22.75|73
1648768800000|2022-03-31 23:20:00|22.99|22.79|23.01|22.81|23.02|22.82|22.95|22.75|71
1648769100000|2022-03-31 23:25:00|23|22.8|23.02|22.82|23.04|22.84|23|22.8|87
1648769400000|2022-03-31 23:30:00|23.03|22.83|22.97|22.77|23.06|22.86|22.96|22.76|77
1648769700000|2022-03-31 23:35:00|22.98|22.78|22.99|22.79|22.99|22.79|22.96|22.76|66
1648770000000|2022-03-31 23:40:00|22.98|22.78|22.88|22.68|23.02|22.82|22.88|22.68|110
1648770300000|2022-03-31 23:45:00|22.89|22.69|22.91|22.71|22.91|22.71|22.74|22.54|209
1648770600000|2022-03-31 23:50:00|22.92|22.72|22.93|22.73|22.96|22.76|22.81|22.61|84
1648770900000|2022-03-31 23:55:00|22.92|22.72|22.94|22.74|22.95|22.75|22.89|22.69|115
1648771200000|2022-04-01 00:00:00|22.93|22.73|23.05|22.85|23.06|22.86|22.89|22.69|207
1648771500000|2022-04-01 00:05:00|23.06|22.86|23.08|22.88|23.08|22.88|23|22.8|141
1648771800000|2022-04-01 00:10:00|23.07|22.87|23.09|22.89|23.1|22.9|22.98|22.78|109
1648772100000|2022-04-01 00:15:00|23.08|22.88|23.04|22.84|23.12|22.92|23.03|22.83|104
1648772400000|2022-04-01 00:20:00|23.05|22.85|23.07|22.87|23.07|22.87|23.02|22.82|121
1648772700000|2022-04-01 00:25:00|23.06|22.86|23.06|22.86|23.1|22.9|23.05|22.85|120
1648773000000|2022-04-01 00:30:00|23.07|22.87|22.94|22.74|23.08|22.88|22.92|22.72|126
1648773300000|2022-04-01 00:35:00|22.95|22.75|23.05|22.85|23.06|22.86|22.95|22.75|99
1648773600000|2022-04-01 00:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.04|22.84|44
1648773900000|2022-04-01 00:45:00|23.06|22.86|23.12|22.92|23.12|22.92|23.05|22.85|43
1648774200000|2022-04-01 00:50:00|23.11|22.91|23.09|22.89|23.13|22.93|23.09|22.89|79
1648774500000|2022-04-01 00:55:00|23.1|22.9|23.09|22.89|23.11|22.91|23.04|22.84|133
1648774800000|2022-04-01 01:00:00|23.08|22.88|23.03|22.83|23.09|22.89|23.02|22.82|104
1648775100000|2022-04-01 01:05:00|23.04|22.84|22.99|22.79|23.07|22.87|22.99|22.79|100
1648775400000|2022-04-01 01:10:00|23|22.8|23.03|22.83|23.03|22.83|22.98|22.78|96
1648775700000|2022-04-01 01:15:00|23.02|22.82|23.03|22.83|23.08|22.88|23|22.8|96
1648776000000|2022-04-01 01:20:00|23.04|22.84|22.99|22.79|23.04|22.84|22.98|22.78|98
1648776300000|2022-04-01 01:25:00|22.98|22.78|22.9|22.7|22.98|22.78|22.86|22.66|98
1648776600000|2022-04-01 01:30:00|22.89|22.69|22.92|22.72|22.95|22.75|22.89|22.69|90
1648776900000|2022-04-01 01:35:00|22.93|22.73|22.88|22.68|22.94|22.74|22.85|22.65|78
1648777200000|2022-04-01 01:40:00|22.87|22.67|22.88|22.68|22.92|22.72|22.87|22.67|72
1648777500000|2022-04-01 01:45:00|22.89|22.69|22.82|22.62|22.9|22.7|22.81|22.61|96
1648777800000|2022-04-01 01:50:00|22.83|22.63|22.7|22.5|22.83|22.63|22.67|22.47|153
1648778100000|2022-04-01 01:55:00|22.71|22.51|22.73|22.53|22.79|22.59|22.7|22.5|141
1648778400000|2022-04-01 02:00:00|22.72|22.52|22.76|22.56|22.78|22.58|22.67|22.47|91
1648778700000|2022-04-01 02:05:00|22.75|22.55|22.77|22.57|22.79|22.59|22.73|22.53|73
1648779000000|2022-04-01 02:10:00|22.78|22.58|22.87|22.67|22.9|22.7|22.77|22.57|129
1648779300000|2022-04-01 02:15:00|22.86|22.66|22.79|22.59|22.9|22.7|22.74|22.54|130
1648779600000|2022-04-01 02:20:00|22.8|22.6|22.66|22.46|22.81|22.61|22.66|22.46|105
1648779900000|2022-04-01 02:25:00|22.65|22.45|22.42|22.22|22.65|22.45|22.36|22.16|226
1648780200000|2022-04-01 02:30:00|22.41|22.21|22.54|22.34|22.55|22.35|22.35|22.15|152
1648780500000|2022-04-01 02:35:00|22.55|22.35|22.58|22.38|22.63|22.43|22.53|22.33|138
1648780800000|2022-04-01 02:40:00|22.57|22.37|22.6|22.4|22.63|22.43|22.52|22.32|94
1648781100000|2022-04-01 02:45:00|22.59|22.39|22.44|22.24|22.59|22.39|22.42|22.22|120
1648781400000|2022-04-01 02:50:00|22.43|22.23|22.33|22.13|22.5|22.3|22.24|22.04|178
1648781700000|2022-04-01 02:55:00|22.34|22.14|22.33|22.13|22.38|22.18|22.25|22.05|239
1648782000000|2022-04-01 03:00:00|22.32|22.12|22.35|22.15|22.36|22.16|22.27|22.07|195
1648782300000|2022-04-01 03:05:00|22.36|22.16|22.39|22.19|22.43|22.23|22.27|22.07|179
1648782600000|2022-04-01 03:10:00|22.4|22.2|22.32|22.12|22.4|22.2|22.3|22.1|91
1648782900000|2022-04-01 03:15:00|22.33|22.13|22.43|22.23|22.45|22.25|22.3|22.1|121
1648783200000|2022-04-01 03:20:00|22.44|22.24|22.4|22.2|22.44|22.24|22.38|22.18|133
1648783500000|2022-04-01 03:25:00|22.39|22.19|22.34|22.14|22.39|22.19|22.31|22.11|138
1648783800000|2022-04-01 03:30:00|22.33|22.13|22.36|22.16|22.4|22.2|22.31|22.11|130
1648784100000|2022-04-01 03:35:00|22.37|22.17|22.39|22.19|22.42|22.22|22.37|22.17|115
1648784400000|2022-04-01 03:40:00|22.38|22.18|22.39|22.19|22.4|22.2|22.37|22.17|84
1648784700000|2022-04-01 03:45:00|22.38|22.18|22.38|22.18|22.39|22.19|22.34|22.14|88
1648785000000|2022-04-01 03:50:00|22.37|22.17|22.38|22.18|22.43|22.23|22.36|22.16|99
1648785300000|2022-04-01 03:55:00|22.39|22.19|22.49|22.29|22.5|22.3|22.38|22.18|91
1648785600000|2022-04-01 04:00:00|22.5|22.3|22.55|22.35|22.57|22.37|22.47|22.27|123
1648785900000|2022-04-01 04:05:00|22.54|22.34|22.46|22.26|22.57|22.37|22.45|22.25|135
1648786200000|2022-04-01 04:10:00|22.47|22.27|22.49|22.29|22.49|22.29|22.45|22.25|84
1648786500000|2022-04-01 04:15:00|22.48|22.28|22.44|22.24|22.5|22.3|22.42|22.22|119
1648786800000|2022-04-01 04:20:00|22.45|22.25|22.51|22.31|22.51|22.31|22.45|22.25|79
1648787100000|2022-04-01 04:25:00|22.52|22.32|22.52|22.32|22.53|22.33|22.52|22.32|87
1648787400000|2022-04-01 04:30:00|22.53|22.33|22.5|22.3|22.53|22.33|22.47|22.27|90
1648787700000|2022-04-01 04:35:00|22.51|22.31|22.54|22.34|22.55|22.35|22.5|22.3|100
1648788000000|2022-04-01 04:40:00|22.53|22.33|22.54|22.34|22.55|22.35|22.53|22.33|70
1648788300000|2022-04-01 04:45:00|22.53|22.33|22.53|22.33|22.57|22.37|22.51|22.31|73
1648788600000|2022-04-01 04:50:00|22.52|22.32|22.51|22.31|22.53|22.33|22.49|22.29|90
1648788900000|2022-04-01 04:55:00|22.5|22.3|22.51|22.31|22.52|22.32|22.5|22.3|58
1648789200000|2022-04-01 05:00:00|22.5|22.3|22.5|22.3|22.51|22.31|22.46|22.26|69
1648789500000|2022-04-01 05:05:00|22.49|22.29|22.55|22.35|22.56|22.36|22.48|22.28|91
1648789800000|2022-04-01 05:10:00|22.54|22.34|22.51|22.31|22.55|22.35|22.49|22.29|48
1648790100000|2022-04-01 05:15:00|22.52|22.32|22.51|22.31|22.54|22.34|22.49|22.29|64
1648790400000|2022-04-01 05:20:00|22.52|22.32|22.49|22.29|22.53|22.33|22.48|22.28|120
1648790700000|2022-04-01 05:25:00|22.5|22.3|22.48|22.28|22.52|22.32|22.47|22.27|99
1648791000000|2022-04-01 05:30:00|22.49|22.29|22.52|22.32|22.53|22.33|22.47|22.27|90
1648791300000|2022-04-01 05:35:00|22.51|22.31|22.45|22.25|22.52|22.32|22.44|22.24|53
1648791600000|2022-04-01 05:40:00|22.46|22.26|22.46|22.26|22.47|22.27|22.44|22.24|69
1648791900000|2022-04-01 05:45:00|22.45|22.25|22.44|22.24|22.47|22.27|22.43|22.23|70
1648792200000|2022-04-01 05:50:00|22.43|22.23|22.4|22.2|22.45|22.25|22.4|22.2|72
1648792500000|2022-04-01 05:55:00|22.41|22.21|22.45|22.25|22.46|22.26|22.4|22.2|59
1648792800000|2022-04-01 06:00:00|22.46|22.26|22.45|22.25|22.47|22.27|22.44|22.24|52
1648793100000|2022-04-01 06:05:00|22.44|22.24|22.42|22.22|22.47|22.27|22.42|22.22|53
1648793400000|2022-04-01 06:10:00|22.41|22.21|22.38|22.18|22.42|22.22|22.37|22.17|109
1648793700000|2022-04-01 06:15:00|22.39|22.19|22.45|22.25|22.45|22.25|22.38|22.18|49
1648794000000|2022-04-01 06:20:00|22.44|22.24|22.52|22.32|22.52|22.32|22.44|22.24|79
1648794300000|2022-04-01 06:25:00|22.53|22.33|22.56|22.36|22.56|22.36|22.53|22.33|40
1648794600000|2022-04-01 06:30:00|22.55|22.35|22.54|22.34|22.57|22.37|22.54|22.34|34
1648794900000|2022-04-01 06:35:00|22.55|22.35|22.56|22.36|22.57|22.37|22.54|22.34|56
1648795200000|2022-04-01 06:40:00|22.57|22.37|22.57|22.37|22.57|22.37|22.55|22.35|29
1648795500000|2022-04-01 06:45:00|22.56|22.36|22.57|22.37|22.58|22.38|22.56|22.36|42
1648795800000|2022-04-01 06:50:00|22.56|22.36|22.56|22.36|22.58|22.38|22.56|22.36|45
1648796100000|2022-04-01 06:55:00|22.57|22.37|22.56|22.36|22.57|22.37|22.56|22.36|24
1648796400000|2022-04-01 07:00:00|22.57|22.37|22.57|22.37|22.58|22.38|22.56|22.36|23
1648796700000|2022-04-01 07:05:00|22.56|22.36|22.57|22.37|22.57|22.37|22.56|22.36|6
1648797000000|2022-04-01 07:10:00|22.56|22.36|22.59|22.39|22.6|22.4|22.56|22.36|90
1648797300000|2022-04-01 07:15:00|22.6|22.4|22.58|22.38|22.6|22.4|22.57|22.37|33
1648797600000|2022-04-01 07:20:00|22.59|22.39|22.63|22.43|22.63|22.43|22.58|22.38|33
1648797900000|2022-04-01 07:25:00|22.62|22.42|22.65|22.45|22.65|22.45|22.61|22.41|64
1648798200000|2022-04-01 07:30:00|22.64|22.44|22.64|22.44|22.68|22.48|22.63|22.43|71
1648798500000|2022-04-01 07:35:00|22.63|22.43|22.67|22.47|22.67|22.47|22.62|22.42|47
1648798800000|2022-04-01 07:40:00|22.68|22.48|22.67|22.47|22.69|22.49|22.65|22.45|66
1648799100000|2022-04-01 07:45:00|22.68|22.48|22.7|22.5|22.72|22.52|22.67|22.47|239
1648799400000|2022-04-01 07:50:00|22.71|22.51|22.68|22.48|22.71|22.51|22.66|22.46|110
1648799700000|2022-04-01 07:55:00|22.69|22.49|22.69|22.49|22.71|22.51|22.67|22.47|99
1648800000000|2022-04-01 08:00:00|22.7|22.5|22.75|22.55|22.75|22.55|22.7|22.5|72
1648800300000|2022-04-01 08:05:00|22.74|22.54|22.75|22.55|22.75|22.55|22.74|22.54|88
1648800600000|2022-04-01 08:10:00|22.76|22.56|22.75|22.55|22.78|22.58|22.73|22.53|72
1648800900000|2022-04-01 08:15:00|22.74|22.54|22.77|22.57|22.77|22.57|22.73|22.53|78
1648801200000|2022-04-01 08:20:00|22.78|22.58|22.79|22.59|22.79|22.59|22.76|22.56|38
1648801500000|2022-04-01 08:25:00|22.78|22.58|22.82|22.62|22.82|22.62|22.77|22.57|61
1648801800000|2022-04-01 08:30:00|22.81|22.61|22.79|22.59|22.82|22.62|22.76|22.56|75
1648802100000|2022-04-01 08:35:00|22.78|22.58|22.8|22.6|22.8|22.6|22.78|22.58|63
1648802400000|2022-04-01 08:40:00|22.79|22.59|22.82|22.62|22.83|22.63|22.78|22.58|56
1648802700000|2022-04-01 08:45:00|22.81|22.61|22.78|22.58|22.83|22.63|22.76|22.56|46
1648803000000|2022-04-01 08:50:00|22.79|22.59|22.73|22.53|22.79|22.59|22.71|22.51|55
1648803300000|2022-04-01 08:55:00|22.74|22.54|22.71|22.51|22.74|22.54|22.68|22.48|110
1648803600000|2022-04-01 09:00:00|22.72|22.52|22.66|22.46|22.75|22.55|22.66|22.46|82
1648803900000|2022-04-01 09:05:00|22.67|22.47|22.64|22.44|22.68|22.48|22.61|22.41|78
1648804200000|2022-04-01 09:10:00|22.63|22.43|22.65|22.45|22.68|22.48|22.63|22.43|69
1648804500000|2022-04-01 09:15:00|22.66|22.46|22.58|22.38|22.67|22.47|22.58|22.38|35
1648804800000|2022-04-01 09:20:00|22.59|22.39|22.66|22.46|22.67|22.47|22.58|22.38|64
1648805100000|2022-04-01 09:25:00|22.67|22.47|22.72|22.52|22.73|22.53|22.66|22.46|68
1648805400000|2022-04-01 09:30:00|22.73|22.53|22.69|22.49|22.77|22.57|22.68|22.48|99
1648805700000|2022-04-01 09:35:00|22.7|22.5|22.66|22.46|22.71|22.51|22.65|22.45|51
1648806000000|2022-04-01 09:40:00|22.65|22.45|22.57|22.37|22.68|22.48|22.56|22.36|125
1648806300000|2022-04-01 09:45:00|22.58|22.38|22.61|22.41|22.62|22.42|22.56|22.36|114
1648806600000|2022-04-01 09:50:00|22.62|22.42|22.63|22.43|22.65|22.45|22.62|22.42|108
1648806900000|2022-04-01 09:55:00|22.62|22.42|22.61|22.41|22.64|22.44|22.6|22.4|73
1648807200000|2022-04-01 10:00:00|22.6|22.4|22.57|22.37|22.64|22.44|22.56|22.36|98
1648807500000|2022-04-01 10:05:00|22.58|22.38|22.57|22.37|22.59|22.39|22.56|22.36|76
1648807800000|2022-04-01 10:10:00|22.58|22.38|22.58|22.38|22.58|22.38|22.56|22.36|71
1648808100000|2022-04-01 10:15:00|22.57|22.37|22.58|22.38|22.59|22.39|22.54|22.34|72
1648808400000|2022-04-01 10:20:00|22.57|22.37|22.59|22.39|22.6|22.4|22.57|22.37|83
1648808700000|2022-04-01 10:25:00|22.6|22.4|22.61|22.41|22.61|22.41|22.58|22.38|67
1648809000000|2022-04-01 10:30:00|22.6|22.4|22.6|22.4|22.63|22.43|22.59|22.39|101
1648809300000|2022-04-01 10:35:00|22.59|22.39|22.58|22.38|22.63|22.43|22.57|22.37|97
1648809600000|2022-04-01 10:40:00|22.57|22.37|22.57|22.37|22.59|22.39|22.57|22.37|115
1648809900000|2022-04-01 10:45:00|22.58|22.38|22.58|22.38|22.59|22.39|22.56|22.36|55
1648810200000|2022-04-01 10:50:00|22.59|22.39|22.63|22.43|22.63|22.43|22.58|22.38|73
1648810500000|2022-04-01 10:55:00|22.64|22.44|22.66|22.46|22.68|22.48|22.63|22.43|89
1648810800000|2022-04-01 11:00:00|22.65|22.45|22.66|22.46|22.7|22.5|22.65|22.45|106
1648811100000|2022-04-01 11:05:00|22.65|22.45|22.6|22.4|22.66|22.46|22.59|22.39|74
1648811400000|2022-04-01 11:10:00|22.61|22.41|22.63|22.43|22.64|22.44|22.6|22.4|81
1648811700000|2022-04-01 11:15:00|22.62|22.42|22.67|22.47|22.69|22.49|22.62|22.42|60
1648812000000|2022-04-01 11:20:00|22.66|22.46|22.67|22.47|22.68|22.48|22.64|22.44|90
1648812300000|2022-04-01 11:25:00|22.66|22.46|22.71|22.51|22.71|22.51|22.66|22.46|104
1648812600000|2022-04-01 11:30:00|22.7|22.5|22.7|22.5|22.72|22.52|22.66|22.46|83
1648812900000|2022-04-01 11:35:00|22.69|22.49|22.71|22.51|22.73|22.53|22.66|22.46|155
1648813200000|2022-04-01 11:40:00|22.72|22.52|22.7|22.5|22.74|22.54|22.69|22.49|76
1648813500000|2022-04-01 11:45:00|22.71|22.51|22.64|22.44|22.72|22.52|22.63|22.43|114
1648813800000|2022-04-01 11:50:00|22.65|22.45|22.64|22.44|22.66|22.46|22.63|22.43|60
1648814100000|2022-04-01 11:55:00|22.65|22.45|22.61|22.41|22.67|22.47|22.6|22.4|81
1648814400000|2022-04-01 12:00:00|22.62|22.42|22.58|22.38|22.63|22.43|22.49|22.29|133
1648814700000|2022-04-01 12:05:00|22.57|22.37|22.67|22.47|22.69|22.49|22.57|22.37|118
1648815000000|2022-04-01 12:10:00|22.66|22.46|22.61|22.41|22.66|22.46|22.57|22.37|101
1648815300000|2022-04-01 12:15:00|22.62|22.42|22.62|22.42|22.68|22.48|22.58|22.38|135
1648815600000|2022-04-01 12:20:00|22.61|22.41|22.48|22.28|22.63|22.43|22.47|22.27|146
1648815900000|2022-04-01 12:25:00|22.47|22.27|22.56|22.36|22.56|22.36|22.43|22.23|105
1648816200000|2022-04-01 12:30:00|22.55|22.35|22.58|22.38|22.67|22.47|22.51|22.31|231
1648816500000|2022-04-01 12:35:00|22.59|22.39|22.75|22.55|22.79|22.59|22.59|22.39|174
1648816800000|2022-04-01 12:40:00|22.76|22.56|22.69|22.49|22.78|22.58|22.67|22.47|215
1648817100000|2022-04-01 12:45:00|22.7|22.5|22.69|22.49|22.75|22.55|22.68|22.48|196
1648817400000|2022-04-01 12:50:00|22.68|22.48|22.75|22.55|22.77|22.57|22.68|22.48|90
1648817700000|2022-04-01 12:55:00|22.74|22.54|22.74|22.54|22.77|22.57|22.74|22.54|83
1648818000000|2022-04-01 13:00:00|22.75|22.55|22.77|22.57|22.79|22.59|22.74|22.54|95
1648818300000|2022-04-01 13:05:00|22.78|22.58|22.75|22.55|22.8|22.6|22.74|22.54|118
1648818600000|2022-04-01 13:10:00|22.76|22.56|22.78|22.58|22.79|22.59|22.74|22.54|57
1648818900000|2022-04-01 13:15:00|22.77|22.57|22.79|22.59|22.81|22.61|22.76|22.56|97
1648819200000|2022-04-01 13:20:00|22.78|22.58|22.79|22.59|22.8|22.6|22.77|22.57|79
1648819500000|2022-04-01 13:25:00|22.78|22.58|22.83|22.63|22.84|22.64|22.78|22.58|92
1648819800000|2022-04-01 13:30:00|22.84|22.64|22.9|22.7|22.92|22.72|22.83|22.63|171
1648820100000|2022-04-01 13:35:00|22.91|22.71|22.94|22.74|22.97|22.77|22.88|22.68|132
1648820400000|2022-04-01 13:40:00|22.95|22.75|22.92|22.72|22.96|22.76|22.92|22.72|88
1648820700000|2022-04-01 13:45:00|22.93|22.73|22.93|22.73|22.96|22.76|22.89|22.69|136
1648821000000|2022-04-01 13:50:00|22.94|22.74|22.83|22.63|22.94|22.74|22.79|22.59|142
1648821300000|2022-04-01 13:55:00|22.82|22.62|22.86|22.66|22.9|22.7|22.82|22.62|135
1648821600000|2022-04-01 14:00:00|22.85|22.65|22.92|22.72|22.93|22.73|22.83|22.63|137
1648821900000|2022-04-01 14:05:00|22.93|22.73|22.99|22.79|23|22.8|22.92|22.72|121
1648822200000|2022-04-01 14:10:00|22.98|22.78|23.01|22.81|23.02|22.82|22.98|22.78|144
1648822500000|2022-04-01 14:15:00|23|22.8|22.99|22.79|23.02|22.82|22.97|22.77|122
1648822800000|2022-04-01 14:20:00|22.98|22.78|23.01|22.81|23.02|22.82|22.97|22.77|60
1648823100000|2022-04-01 14:25:00|23|22.8|23.03|22.83|23.04|22.84|22.99|22.79|86
1648823400000|2022-04-01 14:30:00|23.04|22.84|23.01|22.81|23.07|22.87|23|22.8|86
1648823700000|2022-04-01 14:35:00|23.02|22.82|23.02|22.82|23.04|22.84|23.01|22.81|75
1648824000000|2022-04-01 14:40:00|23.03|22.83|23.05|22.85|23.06|22.86|23.01|22.81|123
1648824300000|2022-04-01 14:45:00|23.04|22.84|23.14|22.94|23.15|22.95|23.04|22.84|132
1648824600000|2022-04-01 14:50:00|23.15|22.95|23.18|22.98|23.2|23|23.12|22.92|170
1648824900000|2022-04-01 14:55:00|23.17|22.97|23.25|23.05|23.26|23.06|23.15|22.95|156
1648825200000|2022-04-01 15:00:00|23.24|23.04|23.23|23.03|23.31|23.11|23.2|23|155
1648825500000|2022-04-01 15:05:00|23.22|23.02|23.27|23.07|23.28|23.08|23.18|22.98|110
1648825800000|2022-04-01 15:10:00|23.28|23.08|23.32|23.12|23.34|23.14|23.26|23.06|154
1648826100000|2022-04-01 15:15:00|23.31|23.11|23.32|23.12|23.35|23.15|23.27|23.07|138
1648826400000|2022-04-01 15:20:00|23.31|23.11|23.34|23.14|23.37|23.17|23.3|23.1|76
1648826700000|2022-04-01 15:25:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|76
1648827000000|2022-04-01 15:30:00|23.33|23.13|23.27|23.07|23.38|23.18|23.27|23.07|115
1648827300000|2022-04-01 15:35:00|23.28|23.08|23.32|23.12|23.33|23.13|23.24|23.04|169
1648827600000|2022-04-01 15:40:00|23.31|23.11|23.36|23.16|23.37|23.17|23.31|23.11|46
1648827900000|2022-04-01 15:45:00|23.35|23.15|23.29|23.09|23.36|23.16|23.28|23.08|147
1648828200000|2022-04-01 15:50:00|23.28|23.08|23.3|23.1|23.3|23.1|23.26|23.06|53
1648828500000|2022-04-01 15:55:00|23.29|23.09|23.24|23.04|23.29|23.09|23.23|23.03|92
1648828800000|2022-04-01 16:00:00|23.23|23.03|23.22|23.02|23.24|23.04|23.19|22.99|112
1648829100000|2022-04-01 16:05:00|23.21|23.01|23.23|23.03|23.25|23.05|23.18|22.98|119
1648829400000|2022-04-01 16:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.22|23.02|64
1648829700000|2022-04-01 16:15:00|23.24|23.04|23.19|22.99|23.26|23.06|23.18|22.98|67
1648830000000|2022-04-01 16:20:00|23.2|23|23.19|22.99|23.2|23|23.17|22.97|78
1648830300000|2022-04-01 16:25:00|23.18|22.98|23.2|23|23.2|23|23.17|22.97|71
1648830600000|2022-04-01 16:30:00|23.19|22.99|23.15|22.95|23.19|22.99|23.14|22.94|167
1648830900000|2022-04-01 16:35:00|23.14|22.94|23.14|22.94|23.15|22.95|23.11|22.91|107
1648831200000|2022-04-01 16:40:00|23.13|22.93|23.16|22.96|23.17|22.97|23.12|22.92|86
1648831500000|2022-04-01 16:45:00|23.15|22.95|23.13|22.93|23.17|22.97|23.12|22.92|97
1648831800000|2022-04-01 16:50:00|23.14|22.94|23.08|22.88|23.14|22.94|23.06|22.86|97
1648832100000|2022-04-01 16:55:00|23.09|22.89|23.05|22.85|23.11|22.91|23.04|22.84|166
1648832400000|2022-04-01 17:00:00|23.06|22.86|23.08|22.88|23.1|22.9|23|22.8|95
1648832700000|2022-04-01 17:05:00|23.09|22.89|23.12|22.92|23.14|22.94|23.09|22.89|91
1648833000000|2022-04-01 17:10:00|23.11|22.91|23.14|22.94|23.15|22.95|23.1|22.9|40
1648833300000|2022-04-01 17:15:00|23.15|22.95|23.16|22.96|23.17|22.97|23.11|22.91|132
1648833600000|2022-04-01 17:20:00|23.17|22.97|23.18|22.98|23.18|22.98|23.15|22.95|68
1648833900000|2022-04-01 17:25:00|23.17|22.97|23.14|22.94|23.21|23.01|23.12|22.92|82
1648834200000|2022-04-01 17:30:00|23.13|22.93|23.14|22.94|23.16|22.96|23.13|22.93|74
1648834500000|2022-04-01 17:35:00|23.15|22.95|23.21|23.01|23.22|23.02|23.13|22.93|79
1648834800000|2022-04-01 17:40:00|23.2|23|23.22|23.02|23.24|23.04|23.2|23|107
1648835100000|2022-04-01 17:45:00|23.23|23.03|23.23|23.03|23.27|23.07|23.22|23.02|107
1648835400000|2022-04-01 17:50:00|23.24|23.04|23.2|23|23.24|23.04|23.18|22.98|59
1648835700000|2022-04-01 17:55:00|23.19|22.99|23.23|23.03|23.23|23.03|23.18|22.98|111
1648836000000|2022-04-01 18:00:00|23.22|23.02|23.27|23.07|23.27|23.07|23.22|23.02|64
1648836300000|2022-04-01 18:05:00|23.28|23.08|23.23|23.03|23.29|23.09|23.22|23.02|88
1648836600000|2022-04-01 18:10:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|96
1648836900000|2022-04-01 18:15:00|23.24|23.04|23.24|23.04|23.26|23.06|23.23|23.03|53
1648837200000|2022-04-01 18:20:00|23.25|23.05|23.27|23.07|23.28|23.08|23.24|23.04|51
1648837500000|2022-04-01 18:25:00|23.26|23.06|23.22|23.02|23.27|23.07|23.19|22.99|159
1648837800000|2022-04-01 18:30:00|23.21|23.01|23.24|23.04|23.24|23.04|23.21|23.01|110
1648838100000|2022-04-01 18:35:00|23.23|23.03|23.18|22.98|23.24|23.04|23.17|22.97|108
1648838400000|2022-04-01 18:40:00|23.17|22.97|23.2|23|23.2|23|23.16|22.96|140
1648838700000|2022-04-01 18:45:00|23.19|22.99|23.25|23.05|23.25|23.05|23.18|22.98|118
1648839000000|2022-04-01 18:50:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|85
1648839300000|2022-04-01 18:55:00|23.25|23.05|23.26|23.06|23.27|23.07|23.24|23.04|100
1648839600000|2022-04-01 19:00:00|23.27|23.07|23.28|23.08|23.29|23.09|23.27|23.07|66
1648839900000|2022-04-01 19:05:00|23.29|23.09|23.27|23.07|23.33|23.13|23.27|23.07|107
1648840200000|2022-04-01 19:10:00|23.26|23.06|23.26|23.06|23.27|23.07|23.24|23.04|87
1648840500000|2022-04-01 19:15:00|23.27|23.07|23.23|23.03|23.29|23.09|23.22|23.02|91
1648840800000|2022-04-01 19:20:00|23.24|23.04|23.27|23.07|23.28|23.08|23.23|23.03|34
1648841100000|2022-04-01 19:25:00|23.28|23.08|23.26|23.06|23.28|23.08|23.25|23.05|47
1648841400000|2022-04-01 19:30:00|23.25|23.05|23.23|23.03|23.3|23.1|23.23|23.03|105
1648841700000|2022-04-01 19:35:00|23.24|23.04|23.24|23.04|23.25|23.05|23.21|23.01|135
1648842000000|2022-04-01 19:40:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|68
1648842300000|2022-04-01 19:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.23|23.03|63
1648842600000|2022-04-01 19:50:00|23.24|23.04|23.28|23.08|23.28|23.08|23.24|23.04|69
1648842900000|2022-04-01 19:55:00|23.27|23.07|23.27|23.07|23.28|23.08|23.26|23.06|113
1648843200000|2022-04-01 20:00:00|23.28|23.08|23.25|23.05|23.28|23.08|23.24|23.04|56
1648843500000|2022-04-01 20:05:00|23.24|23.04|23.24|23.04|23.25|23.05|23.23|23.03|13
1648843800000|2022-04-01 20:10:00|23.23|23.03|23.22|23.02|23.25|23.05|23.21|23.01|56
1648844100000|2022-04-01 20:15:00|23.21|23.01|23.25|23.05|23.26|23.06|23.21|23.01|71
1648844400000|2022-04-01 20:20:00|23.26|23.06|23.26|23.06|23.3|23.1|23.25|23.05|85
1648844700000|2022-04-01 20:25:00|23.25|23.05|23.23|23.03|23.27|23.07|23.23|23.03|99
1648845000000|2022-04-01 20:30:00|23.24|23.04|23.24|23.04|23.26|23.06|23.22|23.02|111
1648845300000|2022-04-01 20:35:00|23.25|23.05|23.24|23.04|23.25|23.05|23.23|23.03|38
1648845600000|2022-04-01 20:40:00|23.23|23.03|23.2|23|23.24|23.04|23.2|23|22
1648845900000|2022-04-01 20:45:00|23.21|23.01|23.14|22.94|23.21|23.01|23.11|22.91|68
1648846200000|2022-04-01 20:50:00|23.15|22.95|23.16|22.96|23.19|22.99|23.15|22.95|40
1648846500000|2022-04-01 20:55:00|23.17|22.97|23.19|22.99|23.2|23|23.16|22.96|33
1648881300000|2022-04-02 06:35:00|23.68|23.48|23.69|23.49|23.7|23.5|23.68|23.48|20
1648882800000|2022-04-02 07:00:00|23.7|23.5|23.7|23.5|23.72|23.52|23.69|23.49|49
1648883100000|2022-04-02 07:05:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|58
1648883400000|2022-04-02 07:10:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|30
1648883700000|2022-04-02 07:15:00|23.69|23.49|23.67|23.47|23.71|23.51|23.67|23.47|37
1648884000000|2022-04-02 07:20:00|23.68|23.48|23.64|23.44|23.68|23.48|23.63|23.43|21
1648884300000|2022-04-02 07:25:00|23.63|23.43|23.53|23.33|23.64|23.44|23.53|23.33|71
1648884600000|2022-04-02 07:30:00|23.54|23.34|23.57|23.37|23.58|23.38|23.54|23.34|16
1648884900000|2022-04-02 07:35:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|49
1648885200000|2022-04-02 07:40:00|23.57|23.37|23.57|23.37|23.57|23.37|23.55|23.35|37
1648885500000|2022-04-02 07:45:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|9
1648885800000|2022-04-02 07:50:00|23.59|23.39|23.6|23.4|23.61|23.41|23.59|23.39|36
1648886100000|2022-04-02 07:55:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|16
1648886400000|2022-04-02 08:00:00|23.59|23.39|23.54|23.34|23.6|23.4|23.47|23.27|54
1648886700000|2022-04-02 08:05:00|23.53|23.33|23.5|23.3|23.54|23.34|23.47|23.27|48
1648887000000|2022-04-02 08:10:00|23.51|23.31|23.53|23.33|23.53|23.33|23.49|23.29|41
1648887300000|2022-04-02 08:15:00|23.54|23.34|23.56|23.36|23.57|23.37|23.54|23.34|11
1648887600000|2022-04-02 08:20:00|23.57|23.37|23.55|23.35|23.57|23.37|23.55|23.35|23
1648887900000|2022-04-02 08:25:00|23.56|23.36|23.53|23.33|23.56|23.36|23.53|23.33|48
1648888200000|2022-04-02 08:30:00|23.52|23.32|23.58|23.38|23.58|23.38|23.52|23.32|39
1648888500000|2022-04-02 08:35:00|23.57|23.37|23.58|23.38|23.58|23.38|23.57|23.37|8
1648888800000|2022-04-02 08:40:00|23.57|23.37|23.55|23.35|23.58|23.38|23.55|23.35|39
1648889100000|2022-04-02 08:45:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|39
1648889400000|2022-04-02 08:50:00|23.57|23.37|23.58|23.38|23.58|23.38|23.56|23.36|24
1648889700000|2022-04-02 08:55:00|23.59|23.39|23.61|23.41|23.61|23.41|23.58|23.38|17
1648890000000|2022-04-02 09:00:00|23.62|23.42|23.6|23.4|23.63|23.43|23.6|23.4|17
1648890300000|2022-04-02 09:05:00|23.61|23.41|23.62|23.42|23.62|23.42|23.6|23.4|24
1648890600000|2022-04-02 09:10:00|23.63|23.43|23.59|23.39|23.63|23.43|23.58|23.38|37
1648890900000|2022-04-02 09:15:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|27
1648891200000|2022-04-02 09:20:00|23.59|23.39|23.6|23.4|23.6|23.4|23.58|23.38|58
1648891500000|2022-04-02 09:25:00|23.61|23.41|23.6|23.4|23.61|23.41|23.59|23.39|20
1648891800000|2022-04-02 09:30:00|23.61|23.41|23.58|23.38|23.61|23.41|23.58|23.38|22
1648892100000|2022-04-02 09:35:00|23.59|23.39|23.66|23.46|23.67|23.47|23.59|23.39|66
1648892400000|2022-04-02 09:40:00|23.65|23.45|23.68|23.48|23.69|23.49|23.65|23.45|26
1648892700000|2022-04-02 09:45:00|23.69|23.49|23.71|23.51|23.72|23.52|23.69|23.49|31
1648893000000|2022-04-02 09:50:00|23.7|23.5|23.74|23.54|23.74|23.54|23.7|23.5|45
1648893300000|2022-04-02 09:55:00|23.75|23.55|23.74|23.54|23.75|23.55|23.72|23.52|40
1648893600000|2022-04-02 10:00:00|23.73|23.53|23.7|23.5|23.74|23.54|23.7|23.5|58
1648893900000|2022-04-02 10:05:00|23.71|23.51|23.68|23.48|23.71|23.51|23.68|23.48|32
1648894200000|2022-04-02 10:10:00|23.69|23.49|23.7|23.5|23.7|23.5|23.68|23.48|46
1648894500000|2022-04-02 10:15:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|40
1648894800000|2022-04-02 10:20:00|23.69|23.49|23.66|23.46|23.7|23.5|23.66|23.46|70
1648895100000|2022-04-02 10:25:00|23.67|23.47|23.67|23.47|23.67|23.47|23.65|23.45|43
1648895400000|2022-04-02 10:30:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|7
1648895700000|2022-04-02 10:35:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|75
1648896000000|2022-04-02 10:40:00|23.68|23.48|23.68|23.48|23.69|23.49|23.67|23.47|169
1648896300000|2022-04-02 10:45:00|23.69|23.49|23.68|23.48|23.69|23.49|23.67|23.47|20
1648896600000|2022-04-02 10:50:00|23.67|23.47|23.65|23.45|23.69|23.49|23.65|23.45|117
1648896900000|2022-04-02 10:55:00|23.66|23.46|23.68|23.48|23.69|23.49|23.65|23.45|41
1648897200000|2022-04-02 11:00:00|23.67|23.47|23.72|23.52|23.72|23.52|23.66|23.46|40
1648897500000|2022-04-02 11:05:00|23.71|23.51|23.72|23.52|23.72|23.52|23.71|23.51|32
1648897800000|2022-04-02 11:10:00|23.71|23.51|23.71|23.51|23.72|23.52|23.71|23.51|33
1648898100000|2022-04-02 11:15:00|23.72|23.52|23.73|23.53|23.74|23.54|23.72|23.52|42
1648898400000|2022-04-02 11:20:00|23.72|23.52|23.69|23.49|23.72|23.52|23.68|23.48|22
1648898700000|2022-04-02 11:25:00|23.7|23.5|23.68|23.48|23.7|23.5|23.68|23.48|19
1648899000000|2022-04-02 11:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.65|23.45|26
1648899300000|2022-04-02 11:35:00|23.65|23.45|23.7|23.5|23.7|23.5|23.65|23.45|20
1648899600000|2022-04-02 11:40:00|23.69|23.49|23.7|23.5|23.71|23.51|23.69|23.49|24
1648899900000|2022-04-02 11:45:00|23.69|23.49|23.68|23.48|23.7|23.5|23.67|23.47|52
1648900200000|2022-04-02 11:50:00|23.69|23.49|23.64|23.44|23.69|23.49|23.63|23.43|28
1648900500000|2022-04-02 11:55:00|23.63|23.43|23.57|23.37|23.63|23.43|23.57|23.37|35
1648900800000|2022-04-02 12:00:00|23.56|23.36|23.38|23.18|23.57|23.37|23.37|23.17|95
1648901100000|2022-04-02 12:05:00|23.39|23.19|23.42|23.22|23.57|23.37|23.37|23.17|155
1648901400000|2022-04-02 12:10:00|23.41|23.21|23.47|23.27|23.5|23.3|23.26|23.06|242
1648901700000|2022-04-02 12:15:00|23.46|23.26|23.53|23.33|23.54|23.34|23.46|23.26|123
1648902000000|2022-04-02 12:20:00|23.54|23.34|23.55|23.35|23.58|23.38|23.53|23.33|114
1648902300000|2022-04-02 12:25:00|23.54|23.34|23.61|23.41|23.63|23.43|23.54|23.34|78
1648902600000|2022-04-02 12:30:00|23.62|23.42|23.66|23.46|23.66|23.46|23.6|23.4|63
1648902900000|2022-04-02 12:35:00|23.65|23.45|23.66|23.46|23.68|23.48|23.63|23.43|113
1648903200000|2022-04-02 12:40:00|23.67|23.47|23.67|23.47|23.68|23.48|23.64|23.44|53
1648903500000|2022-04-02 12:45:00|23.66|23.46|23.65|23.45|23.67|23.47|23.6|23.4|66
1648903800000|2022-04-02 12:50:00|23.64|23.44|23.64|23.44|23.66|23.46|23.62|23.42|45
1648904100000|2022-04-02 12:55:00|23.63|23.43|23.6|23.4|23.64|23.44|23.59|23.39|48
1648904400000|2022-04-02 13:00:00|23.59|23.39|23.57|23.37|23.64|23.44|23.57|23.37|63
1648904700000|2022-04-02 13:05:00|23.58|23.38|23.66|23.46|23.66|23.46|23.57|23.37|51
1648905000000|2022-04-02 13:10:00|23.67|23.47|23.74|23.54|23.74|23.54|23.66|23.46|59
1648905300000|2022-04-02 13:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|49
1648905600000|2022-04-02 13:20:00|23.78|23.58|23.81|23.61|23.82|23.62|23.77|23.57|92
1648905900000|2022-04-02 13:25:00|23.8|23.6|23.78|23.58|23.84|23.64|23.76|23.56|103
1648906200000|2022-04-02 13:30:00|23.77|23.57|23.8|23.6|23.8|23.6|23.76|23.56|76
1648906500000|2022-04-02 13:35:00|23.79|23.59|23.77|23.57|23.83|23.63|23.76|23.56|37
1648906800000|2022-04-02 13:40:00|23.78|23.58|23.79|23.59|23.8|23.6|23.77|23.57|14
1648907100000|2022-04-02 13:45:00|23.78|23.58|23.77|23.57|23.79|23.59|23.77|23.57|52
1648907400000|2022-04-02 13:50:00|23.78|23.58|23.76|23.56|23.79|23.59|23.76|23.56|13
1648907700000|2022-04-02 13:55:00|23.77|23.57|23.76|23.56|23.78|23.58|23.75|23.55|38
1648908000000|2022-04-02 14:00:00|23.77|23.57|23.77|23.57|23.8|23.6|23.77|23.57|45
1648908300000|2022-04-02 14:05:00|23.76|23.56|23.75|23.55|23.76|23.56|23.75|23.55|28
1648908600000|2022-04-02 14:10:00|23.74|23.54|23.76|23.56|23.76|23.56|23.73|23.53|67
1648908900000|2022-04-02 14:15:00|23.75|23.55|23.77|23.57|23.79|23.59|23.74|23.54|51
1648909200000|2022-04-02 14:20:00|23.76|23.56|23.72|23.52|23.77|23.57|23.71|23.51|59
1648909500000|2022-04-02 14:25:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|20
1648909800000|2022-04-02 14:30:00|23.75|23.55|23.68|23.48|23.76|23.56|23.68|23.48|74
1648910100000|2022-04-02 14:35:00|23.69|23.49|23.64|23.44|23.72|23.52|23.64|23.44|64
1648910400000|2022-04-02 14:40:00|23.65|23.45|23.68|23.48|23.68|23.48|23.63|23.43|30
1648910700000|2022-04-02 14:45:00|23.67|23.47|23.66|23.46|23.69|23.49|23.63|23.43|66
1648911000000|2022-04-02 14:50:00|23.67|23.47|23.66|23.46|23.68|23.48|23.64|23.44|86
1648911300000|2022-04-02 14:55:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|37
1648911600000|2022-04-02 15:00:00|23.62|23.42|23.51|23.31|23.62|23.42|23.51|23.31|68
1648911900000|2022-04-02 15:05:00|23.5|23.3|23.48|23.28|23.51|23.31|23.43|23.23|123
1648912200000|2022-04-02 15:10:00|23.47|23.27|23.39|23.19|23.49|23.29|23.33|23.13|140
1648912500000|2022-04-02 15:15:00|23.4|23.2|23.49|23.29|23.51|23.31|23.33|23.13|184
1648912800000|2022-04-02 15:20:00|23.5|23.3|23.5|23.3|23.51|23.31|23.43|23.23|79
1648913100000|2022-04-02 15:25:00|23.51|23.31|23.49|23.29|23.52|23.32|23.46|23.26|95
1648913400000|2022-04-02 15:30:00|23.48|23.28|23.39|23.19|23.52|23.32|23.39|23.19|99
1648913700000|2022-04-02 15:35:00|23.38|23.18|23.36|23.16|23.42|23.22|23.31|23.11|119
1648914000000|2022-04-02 15:40:00|23.37|23.17|23.42|23.22|23.46|23.26|23.35|23.15|114
1648914300000|2022-04-02 15:45:00|23.43|23.23|23.37|23.17|23.45|23.25|23.37|23.17|109
1648914600000|2022-04-02 15:50:00|23.38|23.18|23.36|23.16|23.4|23.2|23.32|23.12|69
1648914900000|2022-04-02 15:55:00|23.37|23.17|23.5|23.3|23.51|23.31|23.37|23.17|78
1648915200000|2022-04-02 16:00:00|23.49|23.29|23.43|23.23|23.58|23.38|23.42|23.22|143
1648915500000|2022-04-02 16:05:00|23.44|23.24|23.54|23.34|23.55|23.35|23.43|23.23|107
1648915800000|2022-04-02 16:10:00|23.53|23.33|23.58|23.38|23.6|23.4|23.51|23.31|82
1648916100000|2022-04-02 16:15:00|23.59|23.39|23.58|23.38|23.6|23.4|23.55|23.35|82
1648916400000|2022-04-02 16:20:00|23.59|23.39|23.57|23.37|23.6|23.4|23.53|23.33|97
1648916700000|2022-04-02 16:25:00|23.56|23.36|23.6|23.4|23.62|23.42|23.56|23.36|21
1648917000000|2022-04-02 16:30:00|23.61|23.41|23.57|23.37|23.61|23.41|23.55|23.35|53
1648917300000|2022-04-02 16:35:00|23.56|23.36|23.59|23.39|23.61|23.41|23.55|23.35|68
1648917600000|2022-04-02 16:40:00|23.6|23.4|23.66|23.46|23.66|23.46|23.59|23.39|29
1648917900000|2022-04-02 16:45:00|23.67|23.47|23.65|23.45|23.72|23.52|23.64|23.44|73
1648918200000|2022-04-02 16:50:00|23.66|23.46|23.66|23.46|23.68|23.48|23.64|23.44|65
1648918500000|2022-04-02 16:55:00|23.65|23.45|23.61|23.41|23.66|23.46|23.61|23.41|61
1648918800000|2022-04-02 17:00:00|23.62|23.42|23.63|23.43|23.64|23.44|23.56|23.36|52
1648919100000|2022-04-02 17:05:00|23.64|23.44|23.63|23.43|23.65|23.45|23.59|23.39|80
1648919400000|2022-04-02 17:10:00|23.64|23.44|23.63|23.43|23.65|23.45|23.62|23.42|60
1648919700000|2022-04-02 17:15:00|23.62|23.42|23.65|23.45|23.66|23.46|23.62|23.42|46
1648920000000|2022-04-02 17:20:00|23.64|23.44|23.64|23.44|23.66|23.46|23.64|23.44|27
1648920300000|2022-04-02 17:25:00|23.65|23.45|23.64|23.44|23.66|23.46|23.6|23.4|52
1648920600000|2022-04-02 17:30:00|23.65|23.45|23.67|23.47|23.68|23.48|23.65|23.45|73
1648920900000|2022-04-02 17:35:00|23.66|23.46|23.65|23.45|23.68|23.48|23.64|23.44|42
1648921200000|2022-04-02 17:40:00|23.64|23.44|23.65|23.45|23.65|23.45|23.63|23.43|38
1648921500000|2022-04-02 17:45:00|23.64|23.44|23.63|23.43|23.65|23.45|23.61|23.41|70
1648921800000|2022-04-02 17:50:00|23.64|23.44|23.63|23.43|23.64|23.44|23.62|23.42|38
1648922100000|2022-04-02 17:55:00|23.62|23.42|23.63|23.43|23.67|23.47|23.62|23.42|54
1648922400000|2022-04-02 18:00:00|23.64|23.44|23.54|23.34|23.65|23.45|23.53|23.33|88
1648922700000|2022-04-02 18:05:00|23.53|23.33|23.33|23.13|23.55|23.35|23.33|23.13|175
1648923000000|2022-04-02 18:10:00|23.32|23.12|23.27|23.07|23.33|23.13|23.15|22.95|166
1648923300000|2022-04-02 18:15:00|23.26|23.06|23.39|23.19|23.41|23.21|23.25|23.05|182
1648923600000|2022-04-02 18:20:00|23.38|23.18|23.34|23.14|23.4|23.2|23.3|23.1|144
1648923900000|2022-04-02 18:25:00|23.33|23.13|23.28|23.08|23.38|23.18|23.27|23.07|164
1648924200000|2022-04-02 18:30:00|23.27|23.07|23.38|23.18|23.39|23.19|23.27|23.07|100
1648924500000|2022-04-02 18:35:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|22
1648924800000|2022-04-02 18:40:00|23.33|23.13|23.28|23.08|23.35|23.15|23.27|23.07|60
1648925100000|2022-04-02 18:45:00|23.27|23.07|23.21|23.01|23.3|23.1|23.2|23|81
1648925400000|2022-04-02 18:50:00|23.2|23|23.28|23.08|23.29|23.09|23.19|22.99|95
1648925700000|2022-04-02 18:55:00|23.27|23.07|23.26|23.06|23.3|23.1|23.26|23.06|122
1648926000000|2022-04-02 19:00:00|23.25|23.05|23.31|23.11|23.33|23.13|23.24|23.04|39
1648926300000|2022-04-02 19:05:00|23.32|23.12|23.39|23.19|23.39|23.19|23.32|23.12|56
1648926600000|2022-04-02 19:10:00|23.4|23.2|23.42|23.22|23.43|23.23|23.39|23.19|41
1648926900000|2022-04-02 19:15:00|23.43|23.23|23.5|23.3|23.5|23.3|23.43|23.23|38
1648927200000|2022-04-02 19:20:00|23.51|23.31|23.57|23.37|23.57|23.37|23.48|23.28|69
1648927500000|2022-04-02 19:25:00|23.56|23.36|23.61|23.41|23.63|23.43|23.56|23.36|70
1648927800000|2022-04-02 19:30:00|23.6|23.4|23.67|23.47|23.67|23.47|23.6|23.4|76
1648928100000|2022-04-02 19:35:00|23.66|23.46|23.67|23.47|23.68|23.48|23.62|23.42|74
1648928400000|2022-04-02 19:40:00|23.68|23.48|23.64|23.44|23.68|23.48|23.62|23.42|51
1648928700000|2022-04-02 19:45:00|23.63|23.43|23.6|23.4|23.63|23.43|23.58|23.38|32
1648929000000|2022-04-02 19:50:00|23.59|23.39|23.57|23.37|23.6|23.4|23.52|23.32|33
1648929300000|2022-04-02 19:55:00|23.58|23.38|23.54|23.34|23.58|23.38|23.54|23.34|21
1648929600000|2022-04-02 20:00:00|23.53|23.33|23.5|23.3|23.62|23.42|23.47|23.27|95
1648929900000|2022-04-02 20:05:00|23.51|23.31|23.63|23.43|23.63|23.43|23.51|23.31|61
1648930200000|2022-04-02 20:10:00|23.62|23.42|23.61|23.41|23.63|23.43|23.59|23.39|40
1648930500000|2022-04-02 20:15:00|23.62|23.42|23.63|23.43|23.67|23.47|23.61|23.41|52
1648930800000|2022-04-02 20:20:00|23.64|23.44|23.63|23.43|23.65|23.45|23.62|23.42|42
1648931100000|2022-04-02 20:25:00|23.64|23.44|23.65|23.45|23.66|23.46|23.63|23.43|64
1648931400000|2022-04-02 20:30:00|23.64|23.44|23.63|23.43|23.65|23.45|23.61|23.41|44
1648931700000|2022-04-02 20:35:00|23.64|23.44|23.65|23.45|23.67|23.47|23.64|23.44|20
1648932000000|2022-04-02 20:40:00|23.66|23.46|23.65|23.45|23.66|23.46|23.65|23.45|14
1648932300000|2022-04-02 20:45:00|23.66|23.46|23.69|23.49|23.69|23.49|23.65|23.45|16
1648932600000|2022-04-02 20:50:00|23.7|23.5|23.71|23.51|23.72|23.52|23.68|23.48|54
1648932900000|2022-04-02 20:55:00|23.7|23.5|23.72|23.52|23.72|23.52|23.69|23.49|49
1648933200000|2022-04-02 21:00:00|23.71|23.51|23.71|23.51|23.73|23.53|23.7|23.5|33
1648933500000|2022-04-02 21:05:00|23.72|23.52|23.68|23.48|23.72|23.52|23.68|23.48|41
1648933800000|2022-04-02 21:10:00|23.67|23.47|23.65|23.45|23.68|23.48|23.65|23.45|5
1648934100000|2022-04-02 21:15:00|23.66|23.46|23.63|23.43|23.66|23.46|23.62|23.42|8
1648934400000|2022-04-02 21:20:00|23.62|23.42|23.6|23.4|23.63|23.43|23.59|23.39|21
1648934700000|2022-04-02 21:25:00|23.59|23.39|23.52|23.32|23.59|23.39|23.51|23.31|20
1648935000000|2022-04-02 21:30:00|23.53|23.33|23.55|23.35|23.56|23.36|23.52|23.32|25
1648935300000|2022-04-02 21:35:00|23.54|23.34|23.63|23.43|23.63|23.43|23.54|23.34|30
1648935600000|2022-04-02 21:40:00|23.64|23.44|23.65|23.45|23.67|23.47|23.63|23.43|28
1648935900000|2022-04-02 21:45:00|23.66|23.46|23.63|23.43|23.66|23.46|23.62|23.42|20
1648936200000|2022-04-02 21:50:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|9
1648936500000|2022-04-02 21:55:00|23.67|23.47|23.67|23.47|23.67|23.47|23.66|23.46|7
1648936800000|2022-04-02 22:00:00|23.68|23.48|23.7|23.5|23.72|23.52|23.68|23.48|35
1648937100000|2022-04-02 22:05:00|23.71|23.51|23.69|23.49|23.72|23.52|23.69|23.49|15
1648937400000|2022-04-02 22:10:00|23.7|23.5|23.7|23.5|23.72|23.52|23.69|23.49|17
1648937700000|2022-04-02 22:15:00|23.71|23.51|23.65|23.45|23.71|23.51|23.65|23.45|29
1648938000000|2022-04-02 22:20:00|23.64|23.44|23.64|23.44|23.65|23.45|23.63|23.43|25
1648938300000|2022-04-02 22:25:00|23.63|23.43|23.61|23.41|23.64|23.44|23.59|23.39|43
1648938600000|2022-04-02 22:30:00|23.6|23.4|23.63|23.43|23.65|23.45|23.6|23.4|62
1648938900000|2022-04-02 22:35:00|23.64|23.44|23.62|23.42|23.64|23.44|23.62|23.42|73
1648939200000|2022-04-02 22:40:00|23.63|23.43|23.67|23.47|23.68|23.48|23.58|23.38|77
1648939500000|2022-04-02 22:45:00|23.68|23.48|23.62|23.42|23.68|23.48|23.58|23.38|95
1648939800000|2022-04-02 22:50:00|23.63|23.43|23.6|23.4|23.65|23.45|23.59|23.39|18
1648940100000|2022-04-02 22:55:00|23.61|23.41|23.6|23.4|23.62|23.42|23.6|23.4|24
1648940400000|2022-04-02 23:00:00|23.61|23.41|23.54|23.34|23.61|23.41|23.53|23.33|30
1648940700000|2022-04-02 23:05:00|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|45
1648941000000|2022-04-02 23:10:00|23.52|23.32|23.55|23.35|23.6|23.4|23.52|23.32|48
1648941300000|2022-04-02 23:15:00|23.56|23.36|23.6|23.4|23.6|23.4|23.55|23.35|41
1648941600000|2022-04-02 23:20:00|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|27
1648941900000|2022-04-02 23:25:00|23.58|23.38|23.59|23.39|23.59|23.39|23.55|23.35|32
1648942200000|2022-04-02 23:30:00|23.6|23.4|23.56|23.36|23.6|23.4|23.56|23.36|35
1648942500000|2022-04-02 23:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.48|23.28|90
1648942800000|2022-04-02 23:40:00|23.53|23.33|23.49|23.29|23.54|23.34|23.49|23.29|53
1648943100000|2022-04-02 23:45:00|23.5|23.3|23.41|23.21|23.52|23.32|23.41|23.21|111
1648943400000|2022-04-02 23:50:00|23.4|23.2|23.42|23.22|23.46|23.26|23.4|23.2|101
1648943700000|2022-04-02 23:55:00|23.41|23.21|23.43|23.23|23.44|23.24|23.36|23.16|133
1648944000000|2022-04-03 00:00:00|23.42|23.22|23.39|23.19|23.45|23.25|23.35|23.15|106
1648944300000|2022-04-03 00:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.36|23.16|122
1648944600000|2022-04-03 00:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.37|23.17|43
1648944900000|2022-04-03 00:15:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|47
1648945200000|2022-04-03 00:20:00|23.42|23.22|23.42|23.22|23.45|23.25|23.42|23.22|69
1648945500000|2022-04-03 00:25:00|23.41|23.21|23.45|23.25|23.45|23.25|23.41|23.21|55
1648945800000|2022-04-03 00:30:00|23.46|23.26|23.49|23.29|23.51|23.31|23.43|23.23|104
1648946100000|2022-04-03 00:35:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|48
1648946400000|2022-04-03 00:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.53|23.33|36
1648946700000|2022-04-03 00:45:00|23.58|23.38|23.62|23.42|23.64|23.44|23.58|23.38|27
1648947000000|2022-04-03 00:50:00|23.61|23.41|23.64|23.44|23.64|23.44|23.61|23.41|42
1648947300000|2022-04-03 00:55:00|23.63|23.43|23.65|23.45|23.65|23.45|23.59|23.39|21
1648947600000|2022-04-03 01:00:00|23.64|23.44|23.59|23.39|23.66|23.46|23.57|23.37|54
1648947900000|2022-04-03 01:05:00|23.58|23.38|23.54|23.34|23.59|23.39|23.5|23.3|75
1648948200000|2022-04-03 01:10:00|23.55|23.35|23.41|23.21|23.55|23.35|23.4|23.2|103
1648948500000|2022-04-03 01:15:00|23.4|23.2|23.25|23.05|23.41|23.21|23.25|23.05|54
1648948800000|2022-04-03 01:20:00|23.26|23.06|23.21|23.01|23.26|23.06|23.15|22.95|122
1648949100000|2022-04-03 01:25:00|23.2|23|23.19|22.99|23.23|23.03|23.15|22.95|98
1648949400000|2022-04-03 01:30:00|23.2|23|23.17|22.97|23.26|23.06|23.16|22.96|156
1648949700000|2022-04-03 01:35:00|23.16|22.96|23.2|23|23.21|23.01|23.16|22.96|91
1648950000000|2022-04-03 01:40:00|23.21|23.01|23.33|23.13|23.34|23.14|23.21|23.01|89
1648950300000|2022-04-03 01:45:00|23.34|23.14|23.34|23.14|23.35|23.15|23.31|23.11|59
1648950600000|2022-04-03 01:50:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|66
1648950900000|2022-04-03 01:55:00|23.35|23.15|23.37|23.17|23.39|23.19|23.34|23.14|95
1648951200000|2022-04-03 02:00:00|23.36|23.16|23.41|23.21|23.41|23.21|23.34|23.14|66
1648951500000|2022-04-03 02:05:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|56
1648951800000|2022-04-03 02:10:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|18
1648952100000|2022-04-03 02:15:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|56
1648952400000|2022-04-03 02:20:00|23.41|23.21|23.43|23.23|23.43|23.23|23.4|23.2|23
1648952700000|2022-04-03 02:25:00|23.42|23.22|23.39|23.19|23.42|23.22|23.38|23.18|78
1648953000000|2022-04-03 02:30:00|23.38|23.18|23.4|23.2|23.42|23.22|23.38|23.18|27
1648953300000|2022-04-03 02:35:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|32
1648953600000|2022-04-03 02:40:00|23.39|23.19|23.28|23.08|23.39|23.19|23.27|23.07|46
1648953900000|2022-04-03 02:45:00|23.27|23.07|23.21|23.01|23.27|23.07|23.2|23|49
1648954200000|2022-04-03 02:50:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|56
1648954500000|2022-04-03 02:55:00|23.22|23.02|23.2|23|23.23|23.03|23.19|22.99|61
1648954800000|2022-04-03 03:00:00|23.21|23.01|23.29|23.09|23.3|23.1|23.18|22.98|49
1648955100000|2022-04-03 03:05:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|34
1648955400000|2022-04-03 03:10:00|23.34|23.14|23.36|23.16|23.37|23.17|23.33|23.13|13
1648955700000|2022-04-03 03:15:00|23.37|23.17|23.39|23.19|23.39|23.19|23.36|23.16|31
1648956000000|2022-04-03 03:20:00|23.38|23.18|23.37|23.17|23.38|23.18|23.35|23.15|28
1648956300000|2022-04-03 03:25:00|23.38|23.18|23.39|23.19|23.4|23.2|23.36|23.16|14
1648956600000|2022-04-03 03:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|52
1648956900000|2022-04-03 03:35:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|36
1648957200000|2022-04-03 03:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.36|23.16|34
1648957500000|2022-04-03 03:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|69
1648957800000|2022-04-03 03:50:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|46
1648958100000|2022-04-03 03:55:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|26
1648958400000|2022-04-03 04:00:00|23.43|23.23|23.44|23.24|23.44|23.24|23.41|23.21|74
1648958700000|2022-04-03 04:05:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|68
1648959000000|2022-04-03 04:10:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|50
1648959300000|2022-04-03 04:15:00|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|54
1648959600000|2022-04-03 04:20:00|23.43|23.23|23.45|23.25|23.46|23.26|23.43|23.23|31
1648959900000|2022-04-03 04:25:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|21
1648960500000|2022-04-03 04:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|21
1648960800000|2022-04-03 04:40:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|8
1648961100000|2022-04-03 04:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|36
1648961400000|2022-04-03 04:50:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|65
1648961700000|2022-04-03 04:55:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|27
1648962000000|2022-04-03 05:00:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|33
1648962300000|2022-04-03 05:05:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|23
1648962600000|2022-04-03 05:10:00|23.44|23.24|23.43|23.23|23.45|23.25|23.42|23.22|38
1648962900000|2022-04-03 05:15:00|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|16
1648963200000|2022-04-03 05:20:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|15
1648963500000|2022-04-03 05:25:00|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|19
1648963800000|2022-04-03 05:30:00|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|12
1648964100000|2022-04-03 05:35:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|23
1648964400000|2022-04-03 05:40:00|23.45|23.25|23.4|23.2|23.46|23.26|23.39|23.19|26
1648964700000|2022-04-03 05:45:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|12
1648965000000|2022-04-03 05:50:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|33
1648965300000|2022-04-03 05:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.34|23.14|49
1648965600000|2022-04-03 06:00:00|23.37|23.17|23.34|23.14|23.4|23.2|23.33|23.13|50
1648965900000|2022-04-03 06:05:00|23.35|23.15|23.44|23.24|23.46|23.26|23.34|23.14|90
1648966200000|2022-04-03 06:10:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|71
1648966500000|2022-04-03 06:15:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|16
1648966800000|2022-04-03 06:20:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|25
1648967100000|2022-04-03 06:25:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648967400000|2022-04-03 06:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|58
1648967700000|2022-04-03 06:35:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|34
1648968000000|2022-04-03 06:40:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|43
1648968300000|2022-04-03 06:45:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648968600000|2022-04-03 06:50:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|34
1648968900000|2022-04-03 06:55:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648969200000|2022-04-03 07:00:00|23.48|23.28|23.45|23.25|23.48|23.28|23.45|23.25|4
1648969500000|2022-04-03 07:05:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|34
1648969800000|2022-04-03 07:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|57
1648970100000|2022-04-03 07:15:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|55
1648970400000|2022-04-03 07:20:00|23.38|23.18|23.35|23.15|23.39|23.19|23.35|23.15|56
1648970700000|2022-04-03 07:25:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|30
1648971000000|2022-04-03 07:30:00|23.34|23.14|23.41|23.21|23.41|23.21|23.34|23.14|26
1648971300000|2022-04-03 07:35:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|35
1648971600000|2022-04-03 07:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|13
1648972200000|2022-04-03 07:50:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1648972500000|2022-04-03 07:55:00|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|31
1648972800000|2022-04-03 08:00:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|17
1648973100000|2022-04-03 08:05:00|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|5
1648973400000|2022-04-03 08:10:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648973700000|2022-04-03 08:15:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|36
1648974000000|2022-04-03 08:20:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|60
1648974300000|2022-04-03 08:25:00|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|50
1648974900000|2022-04-03 08:35:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|18
1648975200000|2022-04-03 08:40:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|54
1648975500000|2022-04-03 08:45:00|23.43|23.23|23.36|23.16|23.44|23.24|23.36|23.16|76
1648975800000|2022-04-03 08:50:00|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|39
1648976100000|2022-04-03 08:55:00|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|9
1648976400000|2022-04-03 09:00:00|23.41|23.21|23.36|23.16|23.42|23.22|23.35|23.15|30
1648976700000|2022-04-03 09:05:00|23.37|23.17|23.32|23.12|23.39|23.19|23.32|23.12|24
1648977000000|2022-04-03 09:10:00|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|22
1648977600000|2022-04-03 09:20:00|23.35|23.15|23.38|23.18|23.39|23.19|23.35|23.15|14
1648977900000|2022-04-03 09:25:00|23.39|23.19|23.46|23.26|23.46|23.26|23.38|23.18|32
1648978200000|2022-04-03 09:30:00|23.45|23.25|23.45|23.25|23.47|23.27|23.44|23.24|37
1648978500000|2022-04-03 09:35:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|45
1648978800000|2022-04-03 09:40:00|23.47|23.27|23.47|23.27|23.47|23.27|23.41|23.21|25
1648979100000|2022-04-03 09:45:00|23.48|23.28|23.48|23.28|23.49|23.29|23.46|23.26|55
1648979400000|2022-04-03 09:50:00|23.49|23.29|23.43|23.23|23.49|23.29|23.42|23.22|37
1648979700000|2022-04-03 09:55:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|57
1648980000000|2022-04-03 10:00:00|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|32
1648980300000|2022-04-03 10:05:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|29
1648980600000|2022-04-03 10:10:00|23.4|23.2|23.35|23.15|23.4|23.2|23.34|23.14|36
1648980900000|2022-04-03 10:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|26
1648981200000|2022-04-03 10:20:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|20
1648981500000|2022-04-03 10:25:00|23.34|23.14|23.39|23.19|23.39|23.19|23.34|23.14|40
1648981800000|2022-04-03 10:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|10
1648982100000|2022-04-03 10:35:00|23.44|23.24|23.39|23.19|23.44|23.24|23.38|23.18|24
1648982400000|2022-04-03 10:40:00|23.38|23.18|23.34|23.14|23.39|23.19|23.32|23.12|43
1648982700000|2022-04-03 10:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648983000000|2022-04-03 10:50:00|23.36|23.16|23.36|23.16|23.39|23.19|23.36|23.16|13
1648983300000|2022-04-03 10:55:00|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|38
1648983600000|2022-04-03 11:00:00|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|22
1648983900000|2022-04-03 11:05:00|23.31|23.11|23.3|23.1|23.33|23.13|23.29|23.09|46
1648984200000|2022-04-03 11:10:00|23.29|23.09|23.33|23.13|23.33|23.13|23.25|23.05|39
1648984500000|2022-04-03 11:15:00|23.34|23.14|23.37|23.17|23.37|23.17|23.32|23.12|38
1648984800000|2022-04-03 11:20:00|23.36|23.16|23.34|23.14|23.36|23.16|23.33|23.13|19
1648985100000|2022-04-03 11:25:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|42
1648985400000|2022-04-03 11:30:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|21
1648985700000|2022-04-03 11:35:00|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|23
1648986000000|2022-04-03 11:40:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|19
1648986300000|2022-04-03 11:45:00|23.45|23.25|23.41|23.21|23.45|23.25|23.4|23.2|33
1648986600000|2022-04-03 11:50:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1648986900000|2022-04-03 11:55:00|23.39|23.19|23.36|23.16|23.39|23.19|23.35|23.15|10
1648987200000|2022-04-03 12:00:00|23.37|23.17|23.31|23.11|23.37|23.17|23.31|23.11|13
1648987500000|2022-04-03 12:05:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|22
1648987800000|2022-04-03 12:10:00|23.32|23.12|23.39|23.19|23.39|23.19|23.31|23.11|26
1648988100000|2022-04-03 12:15:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|27
1648988400000|2022-04-03 12:20:00|23.39|23.19|23.36|23.16|23.4|23.2|23.35|23.15|38
1648988700000|2022-04-03 12:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|17
1648989000000|2022-04-03 12:30:00|23.34|23.14|23.33|23.13|23.36|23.16|23.33|23.13|22
1648989300000|2022-04-03 12:35:00|23.34|23.14|23.37|23.17|23.38|23.18|23.34|23.14|18
1648989600000|2022-04-03 12:40:00|23.38|23.18|23.41|23.21|23.42|23.22|23.36|23.16|50
1648989900000|2022-04-03 12:45:00|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|18
1648990200000|2022-04-03 12:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648990500000|2022-04-03 12:55:00|23.42|23.22|23.38|23.18|23.42|23.22|23.35|23.15|51
1648990800000|2022-04-03 13:00:00|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|28
1648991100000|2022-04-03 13:05:00|23.41|23.21|23.37|23.17|23.41|23.21|23.36|23.16|45
1648991400000|2022-04-03 13:10:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|54
1648991700000|2022-04-03 13:15:00|23.36|23.16|23.42|23.22|23.42|23.22|23.35|23.15|19
1648992000000|2022-04-03 13:20:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|13
1648992300000|2022-04-03 13:25:00|23.46|23.26|23.46|23.26|23.48|23.28|23.45|23.25|37
1648992600000|2022-04-03 13:30:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|67
1648992900000|2022-04-03 13:35:00|23.43|23.23|23.4|23.2|23.47|23.27|23.4|23.2|44
1648993200000|2022-04-03 13:40:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|48
1648993500000|2022-04-03 13:45:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|43
1648993800000|2022-04-03 13:50:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|26
1648994100000|2022-04-03 13:55:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|12
1648994400000|2022-04-03 14:00:00|23.4|23.2|23.37|23.17|23.42|23.22|23.37|23.17|34
1648994700000|2022-04-03 14:05:00|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|32
1648995000000|2022-04-03 14:10:00|23.38|23.18|23.39|23.19|23.41|23.21|23.38|23.18|42
1648995300000|2022-04-03 14:15:00|23.38|23.18|23.37|23.17|23.39|23.19|23.36|23.16|48
1648995600000|2022-04-03 14:20:00|23.36|23.16|23.39|23.19|23.4|23.2|23.36|23.16|36
1648995900000|2022-04-03 14:25:00|23.38|23.18|23.37|23.17|23.39|23.19|23.35|23.15|62
1648996200000|2022-04-03 14:30:00|23.38|23.18|23.34|23.14|23.38|23.18|23.33|23.13|89
1648996500000|2022-04-03 14:35:00|23.35|23.15|23.34|23.14|23.35|23.15|23.31|23.11|70
1648996800000|2022-04-03 14:40:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|19
1648997100000|2022-04-03 14:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|33
1648997400000|2022-04-03 14:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.39|23.19|17
1648997700000|2022-04-03 14:55:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|53
1648998000000|2022-04-03 15:00:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|95
1648998300000|2022-04-03 15:05:00|23.46|23.26|23.51|23.31|23.53|23.33|23.45|23.25|32
1648998600000|2022-04-03 15:10:00|23.5|23.3|23.54|23.34|23.54|23.34|23.46|23.26|65
1648998900000|2022-04-03 15:15:00|23.53|23.33|23.53|23.33|23.55|23.35|23.51|23.31|77
1648999200000|2022-04-03 15:20:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|81
1648999500000|2022-04-03 15:25:00|23.49|23.29|23.49|23.29|23.52|23.32|23.48|23.28|65
1648999800000|2022-04-03 15:30:00|23.48|23.28|23.48|23.28|23.48|23.28|23.45|23.25|89
1649000100000|2022-04-03 15:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|57
1649000400000|2022-04-03 15:40:00|23.46|23.26|23.49|23.29|23.5|23.3|23.46|23.26|24
1649000700000|2022-04-03 15:45:00|23.5|23.3|23.52|23.32|23.54|23.34|23.5|23.3|29
1649001000000|2022-04-03 15:50:00|23.51|23.31|23.5|23.3|23.53|23.33|23.5|23.3|50
1649001300000|2022-04-03 15:55:00|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|21
1649001600000|2022-04-03 16:00:00|23.48|23.28|23.48|23.28|23.51|23.31|23.47|23.27|49
1649001900000|2022-04-03 16:05:00|23.47|23.27|23.56|23.36|23.56|23.36|23.47|23.27|70
1649002200000|2022-04-03 16:10:00|23.57|23.37|23.61|23.41|23.61|23.41|23.56|23.36|76
1649002500000|2022-04-03 16:15:00|23.6|23.4|23.55|23.35|23.61|23.41|23.51|23.31|32
1649002800000|2022-04-03 16:20:00|23.54|23.34|23.38|23.18|23.55|23.35|23.37|23.17|67
1649003100000|2022-04-03 16:25:00|23.39|23.19|23.42|23.22|23.42|23.22|23.38|23.18|40
1649003400000|2022-04-03 16:30:00|23.41|23.21|23.39|23.19|23.43|23.23|23.38|23.18|49
1649003700000|2022-04-03 16:35:00|23.38|23.18|23.37|23.17|23.4|23.2|23.37|23.17|58
1649004000000|2022-04-03 16:40:00|23.36|23.16|23.37|23.17|23.4|23.2|23.35|23.15|32
1649004300000|2022-04-03 16:45:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|52
1649004600000|2022-04-03 16:50:00|23.36|23.16|23.4|23.2|23.4|23.2|23.36|23.16|51
1649004900000|2022-04-03 16:55:00|23.39|23.19|23.39|23.19|23.42|23.22|23.39|23.19|77
1649005200000|2022-04-03 17:00:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|79
1649005500000|2022-04-03 17:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.41|23.21|85
1649005800000|2022-04-03 17:10:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|26
1649006100000|2022-04-03 17:15:00|23.46|23.26|23.41|23.21|23.47|23.27|23.41|23.21|62
1649006400000|2022-04-03 17:20:00|23.4|23.2|23.34|23.14|23.41|23.21|23.34|23.14|19
1649006700000|2022-04-03 17:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|51
1649007000000|2022-04-03 17:30:00|23.34|23.14|23.35|23.15|23.36|23.16|23.33|23.13|44
1649007300000|2022-04-03 17:35:00|23.36|23.16|23.35|23.15|23.39|23.19|23.33|23.13|66
1649007600000|2022-04-03 17:40:00|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|26
1649007900000|2022-04-03 17:45:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|32
1649008200000|2022-04-03 17:50:00|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|34
1649008500000|2022-04-03 17:55:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1649008800000|2022-04-03 18:00:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649009100000|2022-04-03 18:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|61
1649009400000|2022-04-03 18:10:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|24
1649009700000|2022-04-03 18:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|40
1649010000000|2022-04-03 18:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.4|23.2|49
1649010300000|2022-04-03 18:25:00|23.41|23.21|23.4|23.2|23.42|23.22|23.39|23.19|28
1649010600000|2022-04-03 18:30:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|9
1649010900000|2022-04-03 18:35:00|23.4|23.2|23.37|23.17|23.41|23.21|23.36|23.16|30
1649011200000|2022-04-03 18:40:00|23.36|23.16|23.34|23.14|23.37|23.17|23.34|23.14|43
1649011500000|2022-04-03 18:45:00|23.35|23.15|23.37|23.17|23.38|23.18|23.34|23.14|77
1649011800000|2022-04-03 18:50:00|23.38|23.18|23.47|23.27|23.47|23.27|23.37|23.17|34
1649012100000|2022-04-03 18:55:00|23.48|23.28|23.45|23.25|23.52|23.32|23.45|23.25|46
1649012400000|2022-04-03 19:00:00|23.44|23.24|23.49|23.29|23.5|23.3|23.42|23.22|32
1649012700000|2022-04-03 19:05:00|23.5|23.3|23.5|23.3|23.54|23.34|23.5|23.3|33
1649013000000|2022-04-03 19:10:00|23.51|23.31|23.49|23.29|23.51|23.31|23.48|23.28|39
1649013300000|2022-04-03 19:15:00|23.48|23.28|23.46|23.26|23.48|23.28|23.44|23.24|29
1649013600000|2022-04-03 19:20:00|23.47|23.27|23.47|23.27|23.49|23.29|23.45|23.25|21
1649013900000|2022-04-03 19:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|13
1649014200000|2022-04-03 19:30:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|14
1649014500000|2022-04-03 19:35:00|23.49|23.29|23.45|23.25|23.49|23.29|23.44|23.24|17
1649014800000|2022-04-03 19:40:00|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|43
1649015100000|2022-04-03 19:45:00|23.47|23.27|23.62|23.22|23.63|23.28|23.47|23.17|39
1649015400000|2022-04-03 19:50:00|23.61|23.21|23.61|23.21|23.62|23.22|23.6|23.2|45
1649015700000|2022-04-03 19:55:00|23.6|23.2|23.58|23.18|23.61|23.21|23.57|23.17|63
1649016000000|2022-04-03 20:00:00|23.59|23.19|23.62|23.22|23.62|23.22|23.57|23.17|44
1649016300000|2022-04-03 20:05:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|62
1649016600000|2022-04-03 20:10:00|23.61|23.21|23.64|23.24|23.65|23.25|23.61|23.21|54
1649016900000|2022-04-03 20:15:00|23.65|23.25|23.64|23.24|23.65|23.25|23.63|23.23|70
1649017200000|2022-04-03 20:20:00|23.63|23.23|23.63|23.23|23.65|23.25|23.62|23.22|39
1649017500000|2022-04-03 20:25:00|23.64|23.24|23.66|23.26|23.67|23.27|23.64|23.24|55
1649017800000|2022-04-03 20:30:00|23.67|23.27|23.65|23.25|23.67|23.27|23.64|23.24|63
1649018100000|2022-04-03 20:35:00|23.66|23.26|23.65|23.25|23.66|23.26|23.64|23.24|28
1649018400000|2022-04-03 20:40:00|23.66|23.26|23.65|23.25|23.67|23.27|23.64|23.24|38
1649018700000|2022-04-03 20:45:00|23.66|23.26|23.63|23.23|23.66|23.26|23.63|23.23|30
1649019000000|2022-04-03 20:50:00|23.62|23.22|23.6|23.2|23.63|23.23|23.6|23.2|21
1649019300000|2022-04-03 20:55:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|28
1649019600000|2022-04-03 21:00:00|23.61|23.21|23.58|23.38|23.68|23.39|23.57|23.21|47
1649019900000|2022-04-03 21:05:00|23.59|23.39|23.59|23.39|23.6|23.4|23.57|23.37|63
1649020200000|2022-04-03 21:10:00|23.6|23.4|23.63|23.43|23.64|23.44|23.59|23.39|58
1649020500000|2022-04-03 21:15:00|23.64|23.44|23.65|23.45|23.65|23.45|23.62|23.42|40
1649020800000|2022-04-03 21:20:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|29
1649021100000|2022-04-03 21:25:00|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|70
1649021400000|2022-04-03 21:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.64|23.44|92
1649021700000|2022-04-03 21:35:00|23.65|23.45|23.68|23.48|23.68|23.48|23.64|23.44|40
1649022000000|2022-04-03 21:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|23
1649022300000|2022-04-03 21:45:00|23.7|23.5|23.73|23.53|23.76|23.56|23.7|23.5|64
1649022600000|2022-04-03 21:50:00|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|97
1649022900000|2022-04-03 21:55:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|50
1649023200000|2022-04-03 22:00:00|23.73|23.53|23.73|23.53|23.81|23.61|23.71|23.51|172
1649023500000|2022-04-03 22:05:00|23.74|23.54|23.77|23.57|23.78|23.58|23.73|23.53|96
1649023800000|2022-04-03 22:10:00|23.76|23.56|23.74|23.54|23.78|23.58|23.73|23.53|58
1649024100000|2022-04-03 22:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|65
1649024400000|2022-04-03 22:20:00|23.8|23.6|23.85|23.65|23.87|23.67|23.78|23.58|90
1649024700000|2022-04-03 22:25:00|23.86|23.66|23.87|23.67|23.87|23.67|23.84|23.64|114
1649025000000|2022-04-03 22:30:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|59
1649025300000|2022-04-03 22:35:00|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|80
1649025600000|2022-04-03 22:40:00|23.89|23.69|23.91|23.71|23.92|23.72|23.87|23.67|127
1649025900000|2022-04-03 22:45:00|23.92|23.72|23.83|23.63|23.93|23.73|23.82|23.62|158
1649026200000|2022-04-03 22:50:00|23.82|23.62|23.84|23.64|23.86|23.66|23.82|23.62|94
1649026500000|2022-04-03 22:55:00|23.83|23.63|23.78|23.58|23.85|23.65|23.75|23.55|210
1649026800000|2022-04-03 23:00:00|23.79|23.59|23.72|23.52|23.8|23.6|23.7|23.5|185
1649027100000|2022-04-03 23:05:00|23.73|23.53|23.75|23.55|23.76|23.56|23.69|23.49|102
1649027400000|2022-04-03 23:10:00|23.76|23.56|23.84|23.64|23.85|23.65|23.75|23.55|83
1649027700000|2022-04-03 23:15:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|70
1649028000000|2022-04-03 23:20:00|23.81|23.61|23.84|23.64|23.84|23.64|23.79|23.59|66
1649028300000|2022-04-03 23:25:00|23.85|23.65|23.86|23.66|23.87|23.67|23.84|23.64|64
1649028600000|2022-04-03 23:30:00|23.85|23.65|23.77|23.57|23.86|23.66|23.76|23.56|81
1649028900000|2022-04-03 23:35:00|23.76|23.56|23.78|23.58|23.79|23.59|23.74|23.54|69
1649029200000|2022-04-03 23:40:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|72
1649029500000|2022-04-03 23:45:00|23.79|23.59|23.75|23.55|23.8|23.6|23.73|23.53|87
1649029800000|2022-04-03 23:50:00|23.76|23.56|23.81|23.61|23.81|23.61|23.75|23.55|48
1649030100000|2022-04-03 23:55:00|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|36
1649030400000|2022-04-04 00:00:00|23.82|23.62|23.72|23.52|23.82|23.62|23.7|23.5|236
1649030700000|2022-04-04 00:05:00|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|99
1649031000000|2022-04-04 00:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|59
1649031300000|2022-04-04 00:15:00|23.69|23.49|23.66|23.46|23.7|23.5|23.65|23.45|106
1649031600000|2022-04-04 00:20:00|23.65|23.45|23.63|23.43|23.66|23.46|23.61|23.41|137
1649031900000|2022-04-04 00:25:00|23.62|23.42|23.5|23.3|23.64|23.44|23.37|23.17|243
1649032200000|2022-04-04 00:30:00|23.49|23.29|23.56|23.36|23.57|23.37|23.46|23.26|150
1649032500000|2022-04-04 00:35:00|23.55|23.35|23.55|23.35|23.56|23.36|23.5|23.3|95
1649032800000|2022-04-04 00:40:00|23.54|23.34|23.56|23.36|23.6|23.4|23.53|23.33|85
1649033100000|2022-04-04 00:45:00|23.57|23.37|23.53|23.33|23.6|23.4|23.53|23.33|78
1649033400000|2022-04-04 00:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.51|23.31|133
1649033700000|2022-04-04 00:55:00|23.56|23.36|23.47|23.27|23.57|23.37|23.45|23.25|106
1649034000000|2022-04-04 01:00:00|23.48|23.28|23.46|23.26|23.5|23.3|23.45|23.25|57
1649034300000|2022-04-04 01:05:00|23.45|23.25|23.52|23.32|23.53|23.33|23.43|23.23|142
1649034600000|2022-04-04 01:10:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|85
1649034900000|2022-04-04 01:15:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|61
1649035200000|2022-04-04 01:20:00|23.48|23.28|23.49|23.29|23.49|23.29|23.46|23.26|20
1649035500000|2022-04-04 01:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.48|23.28|51
1649035800000|2022-04-04 01:30:00|23.5|23.3|23.55|23.35|23.55|23.35|23.49|23.29|42
1649036100000|2022-04-04 01:35:00|23.56|23.36|23.51|23.31|23.57|23.37|23.51|23.31|56
1649036400000|2022-04-04 01:40:00|23.5|23.3|23.5|23.3|23.51|23.31|23.45|23.25|52
1649036700000|2022-04-04 01:45:00|23.51|23.31|23.52|23.32|23.52|23.32|23.49|23.29|34
1649037000000|2022-04-04 01:50:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|14
1649037300000|2022-04-04 01:55:00|23.51|23.31|23.53|23.33|23.57|23.37|23.51|23.31|70
1649037600000|2022-04-04 02:00:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|48
1649037900000|2022-04-04 02:05:00|23.5|23.3|23.47|23.27|23.52|23.32|23.47|23.27|46
1649038200000|2022-04-04 02:10:00|23.46|23.26|23.51|23.31|23.51|23.31|23.46|23.26|36
1649038500000|2022-04-04 02:15:00|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|33
1649038800000|2022-04-04 02:20:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|35
1649039100000|2022-04-04 02:25:00|23.52|23.32|23.51|23.31|23.52|23.32|23.49|23.29|44
1649039400000|2022-04-04 02:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|65
1649039700000|2022-04-04 02:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|53
1649040000000|2022-04-04 02:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.5|23.3|46
1649040300000|2022-04-04 02:45:00|23.52|23.32|23.56|23.36|23.56|23.36|23.51|23.31|81
1649040600000|2022-04-04 02:50:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|47
1649040900000|2022-04-04 02:55:00|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|22
1649041200000|2022-04-04 03:00:00|23.56|23.36|23.58|23.38|23.58|23.38|23.55|23.35|59
1649041500000|2022-04-04 03:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649041800000|2022-04-04 03:10:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|22
1649042100000|2022-04-04 03:15:00|23.58|23.38|23.59|23.39|23.6|23.4|23.57|23.37|34
1649042400000|2022-04-04 03:20:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|41
1649042700000|2022-04-04 03:25:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|29
1649043000000|2022-04-04 03:30:00|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|43
1649043300000|2022-04-04 03:35:00|23.61|23.41|23.59|23.39|23.62|23.42|23.58|23.38|21
1649043600000|2022-04-04 03:40:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|9
1649043900000|2022-04-04 03:45:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|34
1649044200000|2022-04-04 03:50:00|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|25
1649044500000|2022-04-04 03:55:00|23.52|23.32|23.48|23.28|23.53|23.33|23.48|23.28|93
1649044800000|2022-04-04 04:00:00|23.49|23.29|23.47|23.27|23.52|23.32|23.44|23.24|72
1649045100000|2022-04-04 04:05:00|23.48|23.28|23.47|23.27|23.51|23.31|23.45|23.25|64
1649045400000|2022-04-04 04:10:00|23.48|23.28|23.51|23.31|23.52|23.32|23.45|23.25|78
1649045700000|2022-04-04 04:15:00|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|40
1649046000000|2022-04-04 04:20:00|23.54|23.34|23.55|23.35|23.55|23.35|23.52|23.32|56
1649046300000|2022-04-04 04:25:00|23.54|23.34|23.54|23.34|23.55|23.35|23.52|23.32|101
1649046600000|2022-04-04 04:30:00|23.53|23.33|23.52|23.32|23.55|23.35|23.5|23.3|114
1649046900000|2022-04-04 04:35:00|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|103
1649047200000|2022-04-04 04:40:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|62
1649047500000|2022-04-04 04:45:00|23.54|23.34|23.53|23.33|23.54|23.34|23.51|23.31|74
1649047800000|2022-04-04 04:50:00|23.52|23.32|23.54|23.34|23.54|23.34|23.5|23.3|41
1649048100000|2022-04-04 04:55:00|23.53|23.33|23.5|23.3|23.53|23.33|23.49|23.29|90
1649048400000|2022-04-04 05:00:00|23.51|23.31|23.49|23.29|23.51|23.31|23.47|23.27|77
1649048700000|2022-04-04 05:05:00|23.48|23.28|23.5|23.3|23.52|23.32|23.48|23.28|49
1649049000000|2022-04-04 05:10:00|23.49|23.29|23.57|23.37|23.57|23.37|23.49|23.29|21
1649049300000|2022-04-04 05:15:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|67
1649049600000|2022-04-04 05:20:00|23.55|23.35|23.54|23.34|23.57|23.37|23.53|23.33|81
1649049900000|2022-04-04 05:25:00|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|63
1649050200000|2022-04-04 05:30:00|23.52|23.32|23.54|23.34|23.55|23.35|23.51|23.31|73
1649050500000|2022-04-04 05:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|44
1649050800000|2022-04-04 05:40:00|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|63
1649051100000|2022-04-04 05:45:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|21
1649051400000|2022-04-04 05:50:00|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|75
1649051700000|2022-04-04 05:55:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|79
1649052000000|2022-04-04 06:00:00|23.59|23.39|23.62|23.42|23.63|23.43|23.58|23.38|38
1649052300000|2022-04-04 06:05:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|83
1649052600000|2022-04-04 06:10:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|18
1649052900000|2022-04-04 06:15:00|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|29
1649053200000|2022-04-04 06:20:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|28
1649053500000|2022-04-04 06:25:00|23.65|23.45|23.66|23.46|23.67|23.47|23.64|23.44|10
1649053800000|2022-04-04 06:30:00|23.67|23.47|23.68|23.48|23.69|23.49|23.66|23.46|46
1649054100000|2022-04-04 06:35:00|23.69|23.49|23.71|23.51|23.72|23.52|23.68|23.48|29
1649054400000|2022-04-04 06:40:00|23.7|23.5|23.73|23.53|23.74|23.54|23.7|23.5|54
1649054700000|2022-04-04 06:45:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|119
1649055000000|2022-04-04 06:50:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|72
1649055300000|2022-04-04 06:55:00|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|50
1649055600000|2022-04-04 07:00:00|23.73|23.53|23.73|23.53|23.74|23.54|23.7|23.5|57
1649055900000|2022-04-04 07:05:00|23.72|23.52|23.71|23.51|23.73|23.53|23.67|23.47|98
1649056200000|2022-04-04 07:10:00|23.7|23.5|23.69|23.49|23.72|23.52|23.68|23.48|44
1649056500000|2022-04-04 07:15:00|23.7|23.5|23.66|23.46|23.71|23.51|23.66|23.46|91
1649056800000|2022-04-04 07:20:00|23.67|23.47|23.67|23.47|23.67|23.47|23.63|23.43|31
1649057100000|2022-04-04 07:25:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|13
1649057400000|2022-04-04 07:30:00|23.67|23.47|23.62|23.42|23.69|23.49|23.61|23.41|40
1649057700000|2022-04-04 07:35:00|23.61|23.41|23.64|23.44|23.65|23.45|23.61|23.41|82
1649058000000|2022-04-04 07:40:00|23.63|23.43|23.68|23.48|23.68|23.48|23.63|23.43|30
1649058300000|2022-04-04 07:45:00|23.69|23.49|23.66|23.46|23.69|23.49|23.63|23.43|64
1649058600000|2022-04-04 07:50:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|16
1649058900000|2022-04-04 07:55:00|23.63|23.43|23.61|23.41|23.64|23.44|23.58|23.38|47
1649059200000|2022-04-04 08:00:00|23.6|23.4|23.56|23.36|23.61|23.41|23.51|23.31|89
1649059500000|2022-04-04 08:05:00|23.57|23.37|23.54|23.34|23.58|23.38|23.53|23.33|48
1649059800000|2022-04-04 08:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|14
1649060100000|2022-04-04 08:15:00|23.55|23.35|23.51|23.31|23.57|23.37|23.5|23.3|95
1649060400000|2022-04-04 08:20:00|23.52|23.32|23.51|23.31|23.54|23.34|23.51|23.31|82
1649060700000|2022-04-04 08:25:00|23.5|23.3|23.56|23.36|23.56|23.36|23.5|23.3|57
1649061000000|2022-04-04 08:30:00|23.57|23.37|23.6|23.4|23.64|23.44|23.56|23.36|32
1649061300000|2022-04-04 08:35:00|23.61|23.41|23.58|23.38|23.62|23.42|23.58|23.38|80
1649061600000|2022-04-04 08:40:00|23.57|23.37|23.51|23.31|23.58|23.38|23.49|23.29|93
1649061900000|2022-04-04 08:45:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|102
1649062200000|2022-04-04 08:50:00|23.52|23.32|23.56|23.36|23.58|23.38|23.48|23.28|113
1649062500000|2022-04-04 08:55:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|30
1649062800000|2022-04-04 09:00:00|23.55|23.35|23.52|23.32|23.57|23.37|23.51|23.31|82
1649063100000|2022-04-04 09:05:00|23.51|23.31|23.48|23.28|23.52|23.32|23.46|23.26|88
1649063400000|2022-04-04 09:10:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|50
1649063700000|2022-04-04 09:15:00|23.51|23.31|23.49|23.29|23.51|23.31|23.46|23.26|71
1649064000000|2022-04-04 09:20:00|23.48|23.28|23.51|23.31|23.51|23.31|23.46|23.26|58
1649064300000|2022-04-04 09:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|32
1649064600000|2022-04-04 09:30:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|25
1649064900000|2022-04-04 09:35:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|28
1649065200000|2022-04-04 09:40:00|23.51|23.31|23.49|23.29|23.52|23.32|23.48|23.28|47
1649065500000|2022-04-04 09:45:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|66
1649065800000|2022-04-04 09:50:00|23.44|23.24|23.38|23.18|23.45|23.25|23.37|23.17|129
1649066100000|2022-04-04 09:55:00|23.37|23.17|23.38|23.18|23.42|23.22|23.36|23.16|138
1649066400000|2022-04-04 10:00:00|23.37|23.17|23.36|23.16|23.4|23.2|23.31|23.11|83
1649066700000|2022-04-04 10:05:00|23.37|23.17|23.33|23.13|23.37|23.17|23.32|23.12|79
1649067000000|2022-04-04 10:10:00|23.34|23.14|23.36|23.16|23.36|23.16|23.33|23.13|75
1649067300000|2022-04-04 10:15:00|23.37|23.17|23.42|23.22|23.44|23.24|23.36|23.16|88
1649067600000|2022-04-04 10:20:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|23
1649067900000|2022-04-04 10:25:00|23.4|23.2|23.36|23.16|23.4|23.2|23.35|23.15|87
1649068200000|2022-04-04 10:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|88
1649068500000|2022-04-04 10:35:00|23.33|23.13|23.29|23.09|23.33|23.13|23.28|23.08|112
1649068800000|2022-04-04 10:40:00|23.3|23.1|23.32|23.12|23.33|23.13|23.27|23.07|109
1649069100000|2022-04-04 10:45:00|23.31|23.11|23.39|23.19|23.41|23.21|23.3|23.1|129
1649069400000|2022-04-04 10:50:00|23.38|23.18|23.39|23.19|23.4|23.2|23.35|23.15|108
1649069700000|2022-04-04 10:55:00|23.38|23.18|23.43|23.23|23.43|23.23|23.38|23.18|80
1649070000000|2022-04-04 11:00:00|23.42|23.22|23.41|23.21|23.43|23.23|23.34|23.14|78
1649070300000|2022-04-04 11:05:00|23.4|23.2|23.5|23.3|23.52|23.32|23.4|23.2|59
1649070600000|2022-04-04 11:10:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|98
1649070900000|2022-04-04 11:15:00|23.53|23.33|23.52|23.32|23.53|23.33|23.49|23.29|100
1649071200000|2022-04-04 11:20:00|23.51|23.31|23.52|23.32|23.54|23.34|23.46|23.26|100
1649071500000|2022-04-04 11:25:00|23.51|23.31|23.54|23.34|23.54|23.34|23.48|23.28|81
1649071800000|2022-04-04 11:30:00|23.53|23.33|23.53|23.33|23.55|23.35|23.52|23.32|85
1649072100000|2022-04-04 11:35:00|23.54|23.34|23.54|23.34|23.56|23.36|23.52|23.32|77
1649072400000|2022-04-04 11:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.51|23.31|90
1649072700000|2022-04-04 11:45:00|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|71
1649073000000|2022-04-04 11:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|84
1649073300000|2022-04-04 11:55:00|23.54|23.34|23.54|23.34|23.57|23.37|23.54|23.34|43
1649073600000|2022-04-04 12:00:00|23.53|23.33|23.52|23.32|23.55|23.35|23.51|23.31|38
1649073900000|2022-04-04 12:05:00|23.51|23.31|23.54|23.34|23.55|23.35|23.49|23.29|78
1649074200000|2022-04-04 12:10:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|109
1649074500000|2022-04-04 12:15:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|102
1649074800000|2022-04-04 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.52|23.32|72
1649075100000|2022-04-04 12:25:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|47
1649075400000|2022-04-04 12:30:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|67
1649075700000|2022-04-04 12:35:00|23.49|23.29|23.54|23.34|23.57|23.37|23.47|23.27|78
1649076000000|2022-04-04 12:40:00|23.55|23.35|23.52|23.32|23.58|23.38|23.51|23.31|96
1649076300000|2022-04-04 12:45:00|23.51|23.31|23.46|23.26|23.52|23.32|23.43|23.23|136
1649076600000|2022-04-04 12:50:00|23.47|23.27|23.5|23.3|23.54|23.34|23.45|23.25|77
1649076900000|2022-04-04 12:55:00|23.51|23.31|23.55|23.35|23.56|23.36|23.5|23.3|81
1649077200000|2022-04-04 13:00:00|23.54|23.34|23.46|23.26|23.55|23.35|23.46|23.26|75
1649077500000|2022-04-04 13:05:00|23.47|23.27|23.48|23.28|23.49|23.29|23.39|23.19|99
1649077800000|2022-04-04 13:10:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|99
1649078100000|2022-04-04 13:15:00|23.46|23.26|23.43|23.23|23.47|23.27|23.39|23.19|124
1649078400000|2022-04-04 13:20:00|23.44|23.24|23.44|23.24|23.44|23.24|23.39|23.19|83
1649078700000|2022-04-04 13:25:00|23.43|23.23|23.38|23.18|23.44|23.24|23.37|23.17|72
1649079000000|2022-04-04 13:30:00|23.37|23.17|23.3|23.1|23.38|23.18|23.26|23.06|138
1649079300000|2022-04-04 13:35:00|23.31|23.11|23.43|23.23|23.46|23.26|23.3|23.1|111
1649079600000|2022-04-04 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.43|23.23|60
1649079900000|2022-04-04 13:45:00|23.46|23.26|23.47|23.27|23.47|23.27|23.4|23.2|126
1649080200000|2022-04-04 13:50:00|23.48|23.28|23.45|23.25|23.51|23.31|23.44|23.24|88
1649080500000|2022-04-04 13:55:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|93
1649080800000|2022-04-04 14:00:00|23.47|23.27|23.48|23.28|23.48|23.28|23.41|23.21|142
1649081100000|2022-04-04 14:05:00|23.47|23.27|23.53|23.33|23.53|23.33|23.47|23.27|79
1649081400000|2022-04-04 14:10:00|23.52|23.32|23.47|23.27|23.56|23.36|23.46|23.26|114
1649081700000|2022-04-04 14:15:00|23.46|23.26|23.42|23.22|23.47|23.27|23.39|23.19|131
1649082000000|2022-04-04 14:20:00|23.43|23.23|23.37|23.17|23.44|23.24|23.37|23.17|91
1649082300000|2022-04-04 14:25:00|23.38|23.18|23.37|23.17|23.4|23.2|23.35|23.15|60
1649082600000|2022-04-04 14:30:00|23.38|23.18|23.36|23.16|23.4|23.2|23.35|23.15|95
1649082900000|2022-04-04 14:35:00|23.35|23.15|23.34|23.14|23.41|23.21|23.33|23.13|104
1649083200000|2022-04-04 14:40:00|23.33|23.13|23.3|23.1|23.35|23.15|23.3|23.1|64
1649083500000|2022-04-04 14:45:00|23.31|23.11|23.3|23.1|23.35|23.15|23.29|23.09|126
1649083800000|2022-04-04 14:50:00|23.31|23.11|23.32|23.12|23.35|23.15|23.3|23.1|106
1649084100000|2022-04-04 14:55:00|23.31|23.11|23.33|23.13|23.34|23.14|23.29|23.09|139
1649084400000|2022-04-04 15:00:00|23.32|23.12|23.22|23.02|23.38|23.18|23.2|23|155
1649084700000|2022-04-04 15:05:00|23.23|23.03|23.13|22.93|23.24|23.04|23.05|22.85|223
1649085000000|2022-04-04 15:10:00|23.14|22.94|23.12|22.92|23.17|22.97|23.07|22.87|197
1649085300000|2022-04-04 15:15:00|23.13|22.93|23.12|22.92|23.17|22.97|23.08|22.88|180
1649085600000|2022-04-04 15:20:00|23.11|22.91|23.1|22.9|23.15|22.95|23.1|22.9|172
1649085900000|2022-04-04 15:25:00|23.11|22.91|23.14|22.94|23.16|22.96|23.09|22.89|150
1649086200000|2022-04-04 15:30:00|23.15|22.95|23.22|23.02|23.23|23.03|23.11|22.91|129
1649086500000|2022-04-04 15:35:00|23.23|23.03|23.19|22.99|23.25|23.05|23.16|22.96|181
1649086800000|2022-04-04 15:40:00|23.2|23|23.15|22.95|23.2|23|23.14|22.94|90
1649087100000|2022-04-04 15:45:00|23.16|22.96|23.17|22.97|23.19|22.99|23.11|22.91|154
1649087400000|2022-04-04 15:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.16|22.96|126
1649087700000|2022-04-04 15:55:00|23.16|22.96|23.05|22.85|23.17|22.97|23.02|22.82|135
1649088000000|2022-04-04 16:00:00|23.04|22.84|22.94|22.74|23.04|22.84|22.93|22.73|164
1649088300000|2022-04-04 16:05:00|22.95|22.75|22.98|22.78|22.99|22.79|22.92|22.72|56
1649088600000|2022-04-04 16:10:00|22.99|22.79|23.05|22.85|23.06|22.86|22.96|22.76|155
1649088900000|2022-04-04 16:15:00|23.06|22.86|23.09|22.89|23.11|22.91|23.04|22.84|166
1649089200000|2022-04-04 16:20:00|23.1|22.9|23.06|22.86|23.1|22.9|23.05|22.85|103
1649089500000|2022-04-04 16:25:00|23.05|22.85|23.03|22.83|23.07|22.87|23.02|22.82|103
1649089800000|2022-04-04 16:30:00|23.04|22.84|23.11|22.91|23.12|22.92|23.03|22.83|150
1649090100000|2022-04-04 16:35:00|23.12|22.92|23.11|22.91|23.14|22.94|23.07|22.87|100
1649090400000|2022-04-04 16:40:00|23.1|22.9|23.09|22.89|23.12|22.92|23.04|22.84|128
1649090700000|2022-04-04 16:45:00|23.08|22.88|23.19|22.99|23.2|23|23.07|22.87|106
1649091000000|2022-04-04 16:50:00|23.2|23|23.21|23.01|23.23|23.03|23.16|22.96|102
1649091300000|2022-04-04 16:55:00|23.2|23|23.23|23.03|23.24|23.04|23.2|23|130
1649091600000|2022-04-04 17:00:00|23.24|23.04|23.21|23.01|23.26|23.06|23.21|23.01|74
1649091900000|2022-04-04 17:05:00|23.2|23|23.22|23.02|23.23|23.03|23.19|22.99|89
1649092200000|2022-04-04 17:10:00|23.23|23.03|23.23|23.03|23.24|23.04|23.21|23.01|63
1649092500000|2022-04-04 17:15:00|23.24|23.04|23.24|23.04|23.24|23.04|23.22|23.02|45
1649092800000|2022-04-04 17:20:00|23.25|23.05|23.23|23.03|23.25|23.05|23.22|23.02|55
1649093100000|2022-04-04 17:25:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|94
1649093400000|2022-04-04 17:30:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|90
1649093700000|2022-04-04 17:35:00|23.22|23.02|23.13|22.93|23.22|23.02|23.12|22.92|122
1649094000000|2022-04-04 17:40:00|23.14|22.94|22.87|22.67|23.14|22.94|22.81|22.61|194
1649094300000|2022-04-04 17:45:00|22.88|22.68|22.83|22.63|22.91|22.71|22.79|22.59|169
1649094600000|2022-04-04 17:50:00|22.84|22.64|22.91|22.71|22.92|22.72|22.79|22.59|156
1649094900000|2022-04-04 17:55:00|22.9|22.7|22.88|22.68|22.93|22.73|22.85|22.65|145
1649095200000|2022-04-04 18:00:00|22.87|22.67|22.86|22.66|22.9|22.7|22.8|22.6|170
1649095500000|2022-04-04 18:05:00|22.85|22.65|22.81|22.61|22.86|22.66|22.76|22.56|181
1649095800000|2022-04-04 18:10:00|22.8|22.6|22.86|22.66|22.89|22.69|22.79|22.59|167
1649096100000|2022-04-04 18:15:00|22.85|22.65|22.9|22.7|22.92|22.72|22.82|22.62|110
1649096400000|2022-04-04 18:20:00|22.89|22.69|22.88|22.68|22.9|22.7|22.84|22.64|131
1649096700000|2022-04-04 18:25:00|22.87|22.67|22.85|22.65|22.88|22.68|22.83|22.63|125
1649097000000|2022-04-04 18:30:00|22.84|22.64|22.88|22.68|22.88|22.68|22.8|22.6|177
1649097300000|2022-04-04 18:35:00|22.89|22.69|22.95|22.75|22.96|22.76|22.88|22.68|85
1649097600000|2022-04-04 18:40:00|22.94|22.74|22.97|22.77|22.97|22.77|22.94|22.74|60
1649097900000|2022-04-04 18:45:00|22.96|22.76|23|22.8|23.02|22.82|22.96|22.76|63
1649098200000|2022-04-04 18:50:00|23.01|22.81|23.01|22.81|23.02|22.82|22.99|22.79|123
1649098500000|2022-04-04 18:55:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|45
1649098800000|2022-04-04 19:00:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|31
1649099100000|2022-04-04 19:05:00|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|68
1649099400000|2022-04-04 19:10:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|58
1649099700000|2022-04-04 19:15:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|39
1649100000000|2022-04-04 19:20:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|67
1649100300000|2022-04-04 19:25:00|23.02|22.82|23.04|22.84|23.05|22.85|23.02|22.82|61
1649100600000|2022-04-04 19:30:00|23.05|22.85|23.04|22.84|23.07|22.87|23.03|22.83|64
1649100900000|2022-04-04 19:35:00|23.03|22.83|23.01|22.81|23.04|22.84|23.01|22.81|53
1649101200000|2022-04-04 19:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.01|22.81|42
1649101500000|2022-04-04 19:45:00|23.02|22.82|23.05|22.85|23.06|22.86|23.02|22.82|80
1649101800000|2022-04-04 19:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.05|22.85|60
1649102100000|2022-04-04 19:55:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|75
1649102400000|2022-04-04 20:00:00|23.1|22.9|23.04|22.84|23.1|22.9|23.03|22.83|89
1649102700000|2022-04-04 20:05:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|116
1649103000000|2022-04-04 20:10:00|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|74
1649103300000|2022-04-04 20:15:00|23.07|22.87|23.16|22.96|23.17|22.97|23.07|22.87|71
1649103600000|2022-04-04 20:20:00|23.17|22.97|23.2|23|23.21|23.01|23.16|22.96|53
1649103900000|2022-04-04 20:25:00|23.21|23.01|23.18|22.98|23.23|23.03|23.18|22.98|40
1649104200000|2022-04-04 20:30:00|23.19|22.99|23.19|22.99|23.2|23|23.16|22.96|57
1649104500000|2022-04-04 20:35:00|23.18|22.98|23.21|23.01|23.23|23.03|23.18|22.98|36
1649104800000|2022-04-04 20:40:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|103
1649105100000|2022-04-04 20:45:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|52
1649105400000|2022-04-04 20:50:00|23.25|23.05|23.23|23.03|23.26|23.06|23.23|23.03|69
1649105700000|2022-04-04 20:55:00|23.22|23.02|23.23|23.03|23.25|23.05|23.22|23.02|62
1649106000000|2022-04-04 21:00:00|23.24|23.04|23.26|23.06|23.27|23.07|23.23|23.03|61
1649106300000|2022-04-04 21:05:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|19
1649106600000|2022-04-04 21:10:00|23.22|23.02|23.26|23.06|23.26|23.06|23.17|22.97|151
1649106900000|2022-04-04 21:15:00|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|34
1649107200000|2022-04-04 21:20:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649107500000|2022-04-04 21:25:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|46
1649107800000|2022-04-04 21:30:00|23.24|23.04|23.25|23.05|23.27|23.07|23.19|22.99|66
1649108100000|2022-04-04 21:35:00|23.24|23.04|23.23|23.03|23.26|23.06|23.21|23.01|72
1649108400000|2022-04-04 21:40:00|23.24|23.04|23.22|23.02|23.24|23.04|23.21|23.01|37
1649108700000|2022-04-04 21:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|33
1649109000000|2022-04-04 21:50:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|40
1649109300000|2022-04-04 21:55:00|23.22|23.02|23.26|23.06|23.27|23.07|23.19|22.99|73
1649109600000|2022-04-04 22:00:00|23.27|23.07|23.26|23.06|23.29|23.09|23.25|23.05|48
1649109900000|2022-04-04 22:05:00|23.25|23.05|23.23|23.03|23.26|23.06|23.21|23.01|57
1649110200000|2022-04-04 22:10:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|28
1649110500000|2022-04-04 22:15:00|23.2|23|23.2|23|23.21|23.01|23.18|22.98|107
1649110800000|2022-04-04 22:20:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|58
1649111100000|2022-04-04 22:25:00|23.19|22.99|23.17|22.97|23.21|23.01|23.17|22.97|99
1649111400000|2022-04-04 22:30:00|23.16|22.96|23.21|23.01|23.22|23.02|23.16|22.96|64
1649111700000|2022-04-04 22:35:00|23.2|23|23.3|23.1|23.3|23.1|23.2|23|59
1649112000000|2022-04-04 22:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|108
1649112300000|2022-04-04 22:45:00|23.33|23.13|23.39|23.19|23.41|23.21|23.33|23.13|85
1649112600000|2022-04-04 22:50:00|23.38|23.18|23.38|23.18|23.42|23.22|23.36|23.16|109
1649112900000|2022-04-04 22:55:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|66
1649113200000|2022-04-04 23:00:00|23.39|23.19|23.41|23.21|23.43|23.23|23.39|23.19|65
1649113500000|2022-04-04 23:05:00|23.42|23.22|23.38|23.18|23.44|23.24|23.38|23.18|97
1649113800000|2022-04-04 23:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.36|23.16|61
1649114100000|2022-04-04 23:15:00|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|51
1649114400000|2022-04-04 23:20:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|87
1649114700000|2022-04-04 23:25:00|23.4|23.2|23.39|23.19|23.41|23.21|23.36|23.16|90
1649115000000|2022-04-04 23:30:00|23.4|23.2|23.39|23.19|23.41|23.21|23.34|23.14|124
1649115300000|2022-04-04 23:35:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|88
1649115600000|2022-04-04 23:40:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|62
1649115900000|2022-04-04 23:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.29|23.09|31
1649116200000|2022-04-04 23:50:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|22
1649116500000|2022-04-04 23:55:00|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|76
1649116800000|2022-04-05 00:00:00|23.32|23.12|23.38|23.18|23.38|23.18|23.29|23.09|91
1649117100000|2022-04-05 00:05:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117400000|2022-04-05 00:10:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117700000|2022-04-05 00:15:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|44
1649118000000|2022-04-05 00:20:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|54
1649118300000|2022-04-05 00:25:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|47
1649118600000|2022-04-05 00:30:00|23.34|23.14|23.27|23.07|23.35|23.15|23.27|23.07|52
1649118900000|2022-04-05 00:35:00|23.28|23.08|23.23|23.03|23.29|23.09|23.23|23.03|74
1649119200000|2022-04-05 00:40:00|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|34
1649119500000|2022-04-05 00:45:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|64
1649119800000|2022-04-05 00:50:00|23.28|23.08|23.28|23.08|23.31|23.11|23.27|23.07|33
1649120100000|2022-04-05 00:55:00|23.29|23.09|23.35|23.15|23.35|23.15|23.27|23.07|69
1649120400000|2022-04-05 01:00:00|23.36|23.16|23.43|23.23|23.44|23.24|23.36|23.16|56
1649120700000|2022-04-05 01:05:00|23.44|23.24|23.5|23.3|23.5|23.3|23.43|23.23|71
1649121000000|2022-04-05 01:10:00|23.49|23.29|23.44|23.24|23.5|23.3|23.44|23.24|42
1649121300000|2022-04-05 01:15:00|23.45|23.25|23.48|23.28|23.49|23.29|23.44|23.24|32
1649121600000|2022-04-05 01:20:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|26
1649121900000|2022-04-05 01:25:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1649122200000|2022-04-05 01:30:00|23.46|23.26|23.42|23.22|23.47|23.27|23.4|23.2|41
1649122500000|2022-04-05 01:35:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649122800000|2022-04-05 01:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|21
1649123100000|2022-04-05 01:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|49
1649123400000|2022-04-05 01:50:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|25
1649123700000|2022-04-05 01:55:00|23.42|23.22|23.44|23.24|23.44|23.24|23.41|23.21|41
1649124000000|2022-04-05 02:00:00|23.43|23.23|23.46|23.26|23.47|23.27|23.43|23.23|70
1649124300000|2022-04-05 02:05:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|23
1649124600000|2022-04-05 02:10:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|29
1649124900000|2022-04-05 02:15:00|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|50
1649125200000|2022-04-05 02:20:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|34
1649125500000|2022-04-05 02:25:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|59
1649125800000|2022-04-05 02:30:00|23.41|23.21|23.41|23.21|23.43|23.23|23.4|23.2|53
1649126100000|2022-04-05 02:35:00|23.4|23.2|23.42|23.22|23.42|23.22|23.39|23.19|41
1649126400000|2022-04-05 02:40:00|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|26
1649126700000|2022-04-05 02:45:00|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|18
1649127000000|2022-04-05 02:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|37
1649127300000|2022-04-05 02:55:00|23.42|23.22|23.45|23.25|23.46|23.26|23.41|23.21|26
1649127600000|2022-04-05 03:00:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|53
1649127900000|2022-04-05 03:05:00|23.45|23.25|23.43|23.23|23.5|23.3|23.42|23.22|53
1649128200000|2022-04-05 03:10:00|23.42|23.22|23.37|23.17|23.43|23.23|23.35|23.15|84
1649128500000|2022-04-05 03:15:00|23.36|23.16|23.29|23.09|23.37|23.17|23.29|23.09|58
1649128800000|2022-04-05 03:20:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|57
1649129100000|2022-04-05 03:25:00|23.31|23.11|23.28|23.08|23.33|23.13|23.27|23.07|114
1649129400000|2022-04-05 03:30:00|23.27|23.07|23.23|23.03|23.28|23.08|23.22|23.02|52
1649129700000|2022-04-05 03:35:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|34
1649130000000|2022-04-05 03:40:00|23.2|23|23.16|22.96|23.21|23.01|23.12|22.92|73
1649130300000|2022-04-05 03:45:00|23.17|22.97|23.23|23.03|23.23|23.03|23.16|22.96|81
1649130600000|2022-04-05 03:50:00|23.22|23.02|23.25|23.05|23.25|23.05|23.22|23.02|78
1649130900000|2022-04-05 03:55:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|18
1649131200000|2022-04-05 04:00:00|23.28|23.08|23.32|23.12|23.33|23.13|23.28|23.08|54
1649131500000|2022-04-05 04:05:00|23.31|23.11|23.28|23.08|23.31|23.11|23.27|23.07|20
1649131800000|2022-04-05 04:10:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|13
1649132100000|2022-04-05 04:15:00|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|16
1649132400000|2022-04-05 04:20:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132700000|2022-04-05 04:25:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|17
1649133000000|2022-04-05 04:30:00|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|24
1649133300000|2022-04-05 04:35:00|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|12
1649133600000|2022-04-05 04:40:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649133900000|2022-04-05 04:45:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1649134200000|2022-04-05 04:50:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|56
1649134500000|2022-04-05 04:55:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|18
1649134800000|2022-04-05 05:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|18
1649135100000|2022-04-05 05:05:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|35
1649135400000|2022-04-05 05:10:00|23.38|23.18|23.34|23.14|23.39|23.19|23.34|23.14|86
1649135700000|2022-04-05 05:15:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649136000000|2022-04-05 05:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1649136300000|2022-04-05 05:25:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|36
1649136600000|2022-04-05 05:30:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649136900000|2022-04-05 05:35:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649137200000|2022-04-05 05:40:00|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|10
1649137500000|2022-04-05 05:45:00|23.35|23.15|23.34|23.14|23.36|23.16|23.33|23.13|23
1649137800000|2022-04-05 05:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|46
1649138100000|2022-04-05 05:55:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|21
1649138400000|2022-04-05 06:00:00|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|19
1649138700000|2022-04-05 06:05:00|23.31|23.11|23.3|23.1|23.31|23.11|23.28|23.08|48
1649139000000|2022-04-05 06:10:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|34
1649139300000|2022-04-05 06:15:00|23.31|23.11|23.31|23.11|23.33|23.13|23.31|23.11|47
1649139600000|2022-04-05 06:20:00|23.32|23.12|23.27|23.07|23.32|23.12|23.27|23.07|38
1649139900000|2022-04-05 06:25:00|23.26|23.06|23.25|23.05|23.28|23.08|23.25|23.05|32
1649140200000|2022-04-05 06:30:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|70
1649140500000|2022-04-05 06:35:00|23.26|23.06|23.29|23.09|23.31|23.11|23.26|23.06|80
1649140800000|2022-04-05 06:40:00|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|76
1649141100000|2022-04-05 06:45:00|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|37
1649141400000|2022-04-05 06:50:00|23.27|23.07|23.21|23.01|23.27|23.07|23.18|22.98|65
1649141700000|2022-04-05 06:55:00|23.2|23|23.2|23|23.2|23|23.18|22.98|27
1649142000000|2022-04-05 07:00:00|23.21|23.01|23.16|22.96|23.21|23.01|23.14|22.94|34
1649142300000|2022-04-05 07:05:00|23.17|22.97|23.16|22.96|23.17|22.97|23.14|22.94|20
1649142600000|2022-04-05 07:10:00|23.15|22.95|23.11|22.91|23.16|22.96|23.08|22.88|49
1649142900000|2022-04-05 07:15:00|23.1|22.9|23.14|22.94|23.14|22.94|23.1|22.9|27
1649143200000|2022-04-05 07:20:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|19
1649143500000|2022-04-05 07:25:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|30
1649143800000|2022-04-05 07:30:00|23.18|22.98|23.19|22.99|23.2|23|23.17|22.97|70
1649144100000|2022-04-05 07:35:00|23.2|23|23.21|23.01|23.22|23.02|23.2|23|18
1649144400000|2022-04-05 07:40:00|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|28
1649144700000|2022-04-05 07:45:00|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|39
1649145000000|2022-04-05 07:50:00|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|11
1649145300000|2022-04-05 07:55:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649145600000|2022-04-05 08:00:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|26
1649145900000|2022-04-05 08:05:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649146200000|2022-04-05 08:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|12
1649146500000|2022-04-05 08:15:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|38
1649146800000|2022-04-05 08:20:00|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|22
1649147100000|2022-04-05 08:25:00|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|24
1649147400000|2022-04-05 08:30:00|23.26|23.06|23.22|23.02|23.26|23.06|23.22|23.02|9
1649147700000|2022-04-05 08:35:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|24
1649148000000|2022-04-05 08:40:00|23.21|23.01|23.21|23.01|23.23|23.03|23.21|23.01|15
1649148300000|2022-04-05 08:45:00|23.2|23|23.17|22.97|23.2|23|23.17|22.97|30
1649148600000|2022-04-05 08:50:00|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|6
1649148900000|2022-04-05 08:55:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|36
1649149200000|2022-04-05 09:00:00|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|6
1649149500000|2022-04-05 09:05:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|21
1649149800000|2022-04-05 09:10:00|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|12
1649150100000|2022-04-05 09:15:00|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|48
1649150400000|2022-04-05 09:20:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|23
1649150700000|2022-04-05 09:25:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|19
1649151000000|2022-04-05 09:30:00|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|17
1649151300000|2022-04-05 09:35:00|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|44
1649151600000|2022-04-05 09:40:00|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|53
1649151900000|2022-04-05 09:45:00|23.17|22.97|23.13|22.93|23.17|22.97|23.12|22.92|79
1649152200000|2022-04-05 09:50:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|17
1649152500000|2022-04-05 09:55:00|23.13|22.93|23.11|22.91|23.14|22.94|23.11|22.91|45
1649152800000|2022-04-05 10:00:00|23.12|22.92|23.09|22.89|23.13|22.93|23.07|22.87|72
1649153100000|2022-04-05 10:05:00|23.1|22.9|23.15|22.95|23.15|22.95|23.09|22.89|28
1649153400000|2022-04-05 10:10:00|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|19
1649153700000|2022-04-05 10:15:00|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|13
1649154000000|2022-04-05 10:20:00|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|17
1649154300000|2022-04-05 10:25:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649154600000|2022-04-05 10:30:00|23.16|22.96|23.12|22.92|23.17|22.97|23.11|22.91|67
1649154900000|2022-04-05 10:35:00|23.11|22.91|23.08|22.88|23.14|22.94|23.08|22.88|136
1649155200000|2022-04-05 10:40:00|23.09|22.89|23.13|22.93|23.13|22.93|23.07|22.87|91
1649155500000|2022-04-05 10:45:00|23.14|22.94|23.13|22.93|23.15|22.95|23.1|22.9|91
1649155800000|2022-04-05 10:50:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|23
1649156100000|2022-04-05 10:55:00|23.11|22.91|23.12|22.92|23.13|22.93|23.11|22.91|22
1649156400000|2022-04-05 11:00:00|23.13|22.93|23.08|22.88|23.14|22.94|23.07|22.87|52
1649156700000|2022-04-05 11:05:00|23.07|22.87|23.1|22.9|23.11|22.91|23.07|22.87|40
1649157000000|2022-04-05 11:10:00|23.11|22.91|23.13|22.93|23.13|22.93|23.09|22.89|25
1649157300000|2022-04-05 11:15:00|23.12|22.92|23.16|22.96|23.17|22.97|23.12|22.92|33
1649157600000|2022-04-05 11:20:00|23.15|22.95|23.14|22.94|23.16|22.96|23.13|22.93|44
1649157900000|2022-04-05 11:25:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649158200000|2022-04-05 11:30:00|23.12|22.92|23.11|22.91|23.12|22.92|23.09|22.89|14
1649158500000|2022-04-05 11:35:00|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|28
1649158800000|2022-04-05 11:40:00|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|21
1649159100000|2022-04-05 11:45:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649159400000|2022-04-05 11:50:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|12
1649159700000|2022-04-05 11:55:00|23.12|22.92|23.15|22.95|23.16|22.96|23.12|22.92|24
1649160000000|2022-04-05 12:00:00|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|22
1649160300000|2022-04-05 12:05:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|7
1649160600000|2022-04-05 12:10:00|23.15|22.95|23.15|22.95|23.16|22.96|23.12|22.92|31
1649160900000|2022-04-05 12:15:00|23.16|22.96|23.17|22.97|23.19|22.99|23.14|22.94|46
1649161200000|2022-04-05 12:20:00|23.18|22.98|23.25|23.05|23.26|23.06|23.18|22.98|62
1649161500000|2022-04-05 12:25:00|23.26|23.06|23.32|23.12|23.35|23.15|23.25|23.05|73
1649161800000|2022-04-05 12:30:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|47
1649162100000|2022-04-05 12:35:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|66
1649162400000|2022-04-05 12:40:00|23.34|23.14|23.29|23.09|23.34|23.14|23.25|23.05|98
1649162700000|2022-04-05 12:45:00|23.3|23.1|23.26|23.06|23.31|23.11|23.22|23.02|65
1649163000000|2022-04-05 12:50:00|23.25|23.05|23.27|23.07|23.27|23.07|23.23|23.03|39
1649163300000|2022-04-05 12:55:00|23.28|23.08|23.22|23.02|23.28|23.08|23.21|23.01|109
1649163600000|2022-04-05 13:00:00|23.21|23.01|23.22|23.02|23.25|23.05|23.2|23|38
1649163900000|2022-04-05 13:05:00|23.21|23.01|23.17|22.97|23.22|23.02|23.16|22.96|31
1649164200000|2022-04-05 13:10:00|23.18|22.98|23.03|22.83|23.2|23|23.03|22.83|121
1649164500000|2022-04-05 13:15:00|23.04|22.84|23.04|22.84|23.09|22.89|22.98|22.78|143
1649164800000|2022-04-05 13:20:00|23.03|22.83|23.02|22.82|23.08|22.88|23|22.8|132
1649165100000|2022-04-05 13:25:00|23.03|22.83|23.02|22.82|23.08|22.88|23.02|22.82|78
1649165400000|2022-04-05 13:30:00|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|118
1649165700000|2022-04-05 13:35:00|23.03|22.83|23.05|22.85|23.06|22.86|23.02|22.82|105
1649166000000|2022-04-05 13:40:00|23.06|22.86|23.1|22.9|23.1|22.9|23.04|22.84|67
1649166300000|2022-04-05 13:45:00|23.09|22.89|23.09|22.89|23.14|22.94|23.09|22.89|45
1649166600000|2022-04-05 13:50:00|23.08|22.88|23.02|22.82|23.09|22.89|23.02|22.82|49
1649166900000|2022-04-05 13:55:00|23.01|22.81|22.99|22.79|23.04|22.84|22.98|22.78|65
1649167200000|2022-04-05 14:00:00|22.98|22.78|23.03|22.83|23.03|22.83|22.98|22.78|74
1649167500000|2022-04-05 14:05:00|23.02|22.82|22.88|22.68|23.03|22.83|22.79|22.59|188
1649167800000|2022-04-05 14:10:00|22.87|22.67|22.88|22.68|22.88|22.68|22.81|22.61|130
1649168100000|2022-04-05 14:15:00|22.87|22.67|22.9|22.7|22.9|22.7|22.81|22.61|126
1649168400000|2022-04-05 14:20:00|22.89|22.69|22.85|22.65|22.92|22.72|22.8|22.6|71
1649168700000|2022-04-05 14:25:00|22.86|22.66|22.86|22.66|22.89|22.69|22.83|22.63|99
1649169000000|2022-04-05 14:30:00|22.85|22.65|22.85|22.65|22.92|22.72|22.85|22.65|41
1649169300000|2022-04-05 14:35:00|22.86|22.66|22.94|22.74|22.95|22.75|22.84|22.64|83
1649169600000|2022-04-05 14:40:00|22.97|22.77|22.91|22.71|22.98|22.78|22.89|22.69|127
1649169900000|2022-04-05 14:45:00|22.9|22.7|22.93|22.73|22.98|22.78|22.9|22.7|70
1649170200000|2022-04-05 14:50:00|22.94|22.74|22.94|22.74|22.95|22.75|22.92|22.72|47
1649170500000|2022-04-05 14:55:00|22.93|22.73|22.86|22.66|22.95|22.75|22.85|22.65|78
1649170800000|2022-04-05 15:00:00|22.85|22.65|22.89|22.69|22.89|22.69|22.84|22.64|47
1649171100000|2022-04-05 15:05:00|22.9|22.7|22.96|22.76|22.97|22.77|22.9|22.7|59
1649171400000|2022-04-05 15:10:00|22.95|22.75|22.99|22.79|23.01|22.81|22.95|22.75|43
1649171700000|2022-04-05 15:15:00|23|22.8|22.96|22.76|23.01|22.81|22.96|22.76|37
1649172000000|2022-04-05 15:20:00|22.97|22.77|22.93|22.73|22.97|22.77|22.91|22.71|59
1649172300000|2022-04-05 15:25:00|22.92|22.72|22.92|22.72|22.94|22.74|22.92|22.72|47
1649172600000|2022-04-05 15:30:00|22.93|22.73|22.96|22.76|22.97|22.77|22.93|22.73|28
1649172900000|2022-04-05 15:35:00|22.95|22.75|22.91|22.71|22.95|22.75|22.9|22.7|35
1649173200000|2022-04-05 15:40:00|22.9|22.7|22.9|22.7|22.92|22.72|22.89|22.69|33
1649173500000|2022-04-05 15:45:00|22.89|22.69|22.9|22.7|22.91|22.71|22.89|22.69|58
1649173800000|2022-04-05 15:50:00|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|35
1649174100000|2022-04-05 15:55:00|22.88|22.68|22.84|22.64|22.89|22.69|22.84|22.64|47
1649174400000|2022-04-05 16:00:00|22.85|22.65|22.82|22.62|22.88|22.68|22.79|22.59|104
1649174700000|2022-04-05 16:05:00|22.81|22.61|22.86|22.66|22.86|22.66|22.81|22.61|72
1649175000000|2022-04-05 16:10:00|22.87|22.67|22.96|22.76|22.96|22.76|22.87|22.67|73
1649175300000|2022-04-05 16:15:00|22.97|22.77|22.94|22.74|22.97|22.77|22.94|22.74|48
1649175600000|2022-04-05 16:20:00|22.93|22.73|22.94|22.74|22.94|22.74|22.91|22.71|84
1649175900000|2022-04-05 16:25:00|22.93|22.73|22.88|22.68|22.94|22.74|22.88|22.68|40
1649176200000|2022-04-05 16:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|61
1649176500000|2022-04-05 16:35:00|22.86|22.66|22.86|22.66|22.87|22.67|22.84|22.64|55
1649176800000|2022-04-05 16:40:00|22.85|22.65|22.82|22.62|22.85|22.65|22.82|22.62|44
1649177100000|2022-04-05 16:45:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|47
1649177400000|2022-04-05 16:50:00|22.84|22.64|22.82|22.62|22.87|22.67|22.82|22.62|25
1649177700000|2022-04-05 16:55:00|22.81|22.61|22.91|22.71|22.92|22.72|22.81|22.61|31
1649178000000|2022-04-05 17:00:00|22.92|22.72|22.95|22.75|22.95|22.75|22.88|22.68|82
1649178300000|2022-04-05 17:05:00|22.96|22.76|22.99|22.79|23|22.8|22.93|22.73|68
1649178600000|2022-04-05 17:10:00|23|22.8|23.01|22.81|23.01|22.81|22.94|22.74|64
1649178900000|2022-04-05 17:15:00|23|22.8|23.01|22.81|23.03|22.83|23|22.8|46
1649179200000|2022-04-05 17:20:00|23|22.8|23.02|22.82|23.03|22.83|22.99|22.79|47
1649179500000|2022-04-05 17:25:00|23.01|22.81|23.07|22.87|23.08|22.88|23|22.8|76
1649179800000|2022-04-05 17:30:00|23.06|22.86|23.04|22.84|23.07|22.87|23.02|22.82|68
1649180100000|2022-04-05 17:35:00|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|43
1649180400000|2022-04-05 17:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.06|22.86|42
1649180700000|2022-04-05 17:45:00|23.08|22.88|23.04|22.84|23.08|22.88|23.03|22.83|39
1649181000000|2022-04-05 17:50:00|23.03|22.83|22.95|22.75|23.04|22.84|22.95|22.75|59
1649181300000|2022-04-05 17:55:00|22.96|22.76|22.95|22.75|22.97|22.77|22.93|22.73|40
1649181600000|2022-04-05 18:00:00|22.94|22.74|22.95|22.75|22.96|22.76|22.91|22.71|52
1649181900000|2022-04-05 18:05:00|22.96|22.76|22.93|22.73|22.98|22.78|22.93|22.73|44
1649182200000|2022-04-05 18:10:00|22.94|22.74|22.95|22.75|22.98|22.78|22.93|22.73|28
1649182500000|2022-04-05 18:15:00|22.94|22.74|22.99|22.79|22.99|22.79|22.94|22.74|26
1649182800000|2022-04-05 18:20:00|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|22
1649183100000|2022-04-05 18:25:00|23|22.8|22.99|22.79|23|22.8|22.98|22.78|34
1649183400000|2022-04-05 18:30:00|23|22.8|22.98|22.78|23|22.8|22.97|22.77|37
1649183700000|2022-04-05 18:35:00|22.99|22.79|22.95|22.75|23|22.8|22.95|22.75|37
1649184000000|2022-04-05 18:40:00|22.94|22.74|22.93|22.73|22.96|22.76|22.92|22.72|52
1649184300000|2022-04-05 18:45:00|22.92|22.72|22.92|22.72|22.95|22.75|22.9|22.7|43
1649184600000|2022-04-05 18:50:00|22.93|22.73|22.9|22.7|22.94|22.74|22.9|22.7|90
1649184900000|2022-04-05 18:55:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649185200000|2022-04-05 19:00:00|22.87|22.67|22.83|22.63|22.88|22.68|22.83|22.63|65
1649185500000|2022-04-05 19:05:00|22.82|22.62|22.82|22.62|22.84|22.64|22.78|22.58|109
1649185800000|2022-04-05 19:10:00|22.81|22.61|22.84|22.64|22.84|22.64|22.8|22.6|63
1649186100000|2022-04-05 19:15:00|22.85|22.65|22.82|22.62|22.85|22.65|22.78|22.58|122
1649186400000|2022-04-05 19:20:00|22.81|22.61|22.88|22.68|22.89|22.69|22.81|22.61|62
1649186700000|2022-04-05 19:25:00|22.87|22.67|22.9|22.7|22.91|22.71|22.85|22.65|82
1649187000000|2022-04-05 19:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|47
1649187300000|2022-04-05 19:35:00|22.86|22.66|22.9|22.7|22.92|22.72|22.86|22.66|55
1649187600000|2022-04-05 19:40:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|50
1649187900000|2022-04-05 19:45:00|22.93|22.73|22.89|22.69|22.97|22.77|22.89|22.69|93
1649188200000|2022-04-05 19:50:00|22.88|22.68|22.9|22.7|22.93|22.73|22.88|22.68|41
1649188500000|2022-04-05 19:55:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|51
1649188800000|2022-04-05 20:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.82|22.62|101
1649189100000|2022-04-05 20:05:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|58
1649189400000|2022-04-05 20:10:00|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|20
1649189700000|2022-04-05 20:15:00|22.87|22.67|22.83|22.63|22.87|22.67|22.83|22.63|23
1649190000000|2022-04-05 20:20:00|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|7
1649190300000|2022-04-05 20:25:00|22.81|22.61|22.81|22.61|22.82|22.62|22.79|22.59|43
1649190600000|2022-04-05 20:30:00|22.82|22.62|22.77|22.57|22.82|22.62|22.77|22.57|54
1649190900000|2022-04-05 20:35:00|22.76|22.56|22.69|22.49|22.76|22.56|22.65|22.45|93
1649191200000|2022-04-05 20:40:00|22.68|22.48|22.71|22.51|22.73|22.53|22.66|22.46|74
1649191500000|2022-04-05 20:45:00|22.7|22.5|22.71|22.51|22.74|22.54|22.69|22.49|26
1649191800000|2022-04-05 20:50:00|22.72|22.52|22.74|22.54|22.75|22.55|22.71|22.51|41
1649192100000|2022-04-05 20:55:00|22.73|22.53|22.74|22.54|22.75|22.55|22.69|22.49|64
1649192400000|2022-04-05 21:00:00|22.73|22.53|22.71|22.51|22.73|22.53|22.71|22.51|49
1649192700000|2022-04-05 21:05:00|22.7|22.5|22.68|22.48|22.7|22.5|22.66|22.46|35
1649193000000|2022-04-05 21:10:00|22.69|22.49|22.74|22.54|22.74|22.54|22.67|22.47|36
1649193300000|2022-04-05 21:15:00|22.73|22.53|22.76|22.56|22.76|22.56|22.73|22.53|62
1649193600000|2022-04-05 21:20:00|22.75|22.55|22.76|22.56|22.8|22.6|22.75|22.55|64
1649193900000|2022-04-05 21:25:00|22.75|22.55|22.73|22.53|22.76|22.56|22.71|22.51|15
1649194200000|2022-04-05 21:30:00|22.74|22.54|22.78|22.58|22.79|22.59|22.74|22.54|41
1649194500000|2022-04-05 21:35:00|22.79|22.59|22.81|22.61|22.82|22.62|22.78|22.58|43
1649194800000|2022-04-05 21:40:00|22.8|22.6|22.8|22.6|22.82|22.62|22.8|22.6|31
1649195100000|2022-04-05 21:45:00|22.81|22.61|22.81|22.61|22.81|22.61|22.79|22.59|37
1649195400000|2022-04-05 21:50:00|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|22
1649195700000|2022-04-05 21:55:00|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|38
1649196000000|2022-04-05 22:00:00|22.84|22.64|22.83|22.63|22.9|22.7|22.83|22.63|48
1649196300000|2022-04-05 22:05:00|22.84|22.64|22.87|22.67|22.88|22.68|22.82|22.62|92
1649196600000|2022-04-05 22:10:00|22.88|22.68|22.91|22.71|22.91|22.71|22.86|22.66|38
1649196900000|2022-04-05 22:15:00|22.9|22.7|22.92|22.72|22.93|22.73|22.9|22.7|27
1649197200000|2022-04-05 22:20:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649197500000|2022-04-05 22:25:00|22.87|22.67|22.86|22.66|22.87|22.67|22.84|22.64|66
1649197800000|2022-04-05 22:30:00|22.85|22.65|22.88|22.68|22.88|22.68|22.85|22.65|76
1649198100000|2022-04-05 22:35:00|22.87|22.67|22.85|22.65|22.88|22.68|22.85|22.65|55
1649198400000|2022-04-05 22:40:00|22.84|22.64|22.95|22.75|22.96|22.76|22.84|22.64|92
1649198700000|2022-04-05 22:45:00|22.96|22.76|22.82|22.62|22.97|22.77|22.76|22.56|97
1649199000000|2022-04-05 22:50:00|22.81|22.61|22.81|22.61|22.83|22.63|22.79|22.59|133
1649199300000|2022-04-05 22:55:00|22.8|22.6|22.82|22.62|22.82|22.62|22.78|22.58|49
1649199600000|2022-04-05 23:00:00|22.83|22.63|22.8|22.6|22.84|22.64|22.78|22.58|60
1649199900000|2022-04-05 23:05:00|22.81|22.61|22.81|22.61|22.82|22.62|22.78|22.58|37
1649200200000|2022-04-05 23:10:00|22.82|22.62|22.84|22.64|22.84|22.64|22.79|22.59|55
1649200500000|2022-04-05 23:15:00|22.83|22.63|22.86|22.66|22.88|22.68|22.83|22.63|38
1649200800000|2022-04-05 23:20:00|22.85|22.65|22.72|22.52|22.86|22.66|22.72|22.52|80
1649201100000|2022-04-05 23:25:00|22.71|22.51|22.68|22.48|22.71|22.51|22.65|22.45|40
1649201400000|2022-04-05 23:30:00|22.67|22.47|22.74|22.54|22.74|22.54|22.66|22.46|48
1649201700000|2022-04-05 23:35:00|22.75|22.55|22.73|22.53|22.79|22.59|22.73|22.53|51
1649202000000|2022-04-05 23:40:00|22.74|22.54|22.71|22.51|22.75|22.55|22.71|22.51|24
1649202300000|2022-04-05 23:45:00|22.72|22.52|22.61|22.41|22.72|22.52|22.6|22.4|96
1649202600000|2022-04-05 23:50:00|22.62|22.42|22.6|22.4|22.63|22.43|22.55|22.35|158
1649202900000|2022-04-05 23:55:00|22.61|22.41|22.6|22.4|22.63|22.43|22.57|22.37|106
1649203200000|2022-04-06 00:00:00|22.59|22.39|22.57|22.37|22.65|22.45|22.55|22.35|149
1649203500000|2022-04-06 00:05:00|22.56|22.36|22.39|22.19|22.6|22.4|22.39|22.19|129
1649203800000|2022-04-06 00:10:00|22.4|22.2|22.21|22.01|22.47|22.27|22.19|21.99|199
1649204100000|2022-04-06 00:15:00|22.2|22|22.01|21.81|22.34|22.14|21.99|21.79|219
1649204400000|2022-04-06 00:20:00|22|21.8|22.06|21.86|22.07|21.87|21.77|21.57|372
1649204700000|2022-04-06 00:25:00|22.07|21.87|22.05|21.85|22.11|21.91|21.97|21.77|206
1649205000000|2022-04-06 00:30:00|22.04|21.84|22.09|21.89|22.14|21.94|21.95|21.75|213
1649205300000|2022-04-06 00:35:00|22.08|21.88|22.19|21.99|22.19|21.99|22.06|21.86|161
1649205600000|2022-04-06 00:40:00|22.18|21.98|22.08|21.88|22.19|21.99|22.08|21.88|157
1649205900000|2022-04-06 00:45:00|22.09|21.89|22.14|21.94|22.16|21.96|22.03|21.83|142
1649206200000|2022-04-06 00:50:00|22.13|21.93|22.12|21.92|22.14|21.94|22.07|21.87|114
1649206500000|2022-04-06 00:55:00|22.11|21.91|22.1|21.9|22.16|21.96|22.09|21.89|78
1649206800000|2022-04-06 01:00:00|22.11|21.91|22.17|21.97|22.21|22.01|22.09|21.89|99
1649207100000|2022-04-06 01:05:00|22.18|21.98|22.19|21.99|22.23|22.03|22.17|21.97|66
1649207400000|2022-04-06 01:10:00|22.2|22|22.17|21.97|22.2|22|22.17|21.97|36
1649207700000|2022-04-06 01:15:00|22.18|21.98|22.22|22.02|22.23|22.03|22.18|21.98|97
1649208000000|2022-04-06 01:20:00|22.21|22.01|22.19|21.99|22.24|22.04|22.19|21.99|71
1649208300000|2022-04-06 01:25:00|22.18|21.98|22.19|21.99|22.2|22|22.16|21.96|78
1649208600000|2022-04-06 01:30:00|22.18|21.98|22.19|21.99|22.21|22.01|22.16|21.96|98
1649208900000|2022-04-06 01:35:00|22.2|22|22.15|21.95|22.21|22.01|22.15|21.95|42
1649209200000|2022-04-06 01:40:00|22.16|21.96|22.18|21.98|22.18|21.98|22.15|21.95|43
1649209500000|2022-04-06 01:45:00|22.17|21.97|22.2|22|22.21|22.01|22.16|21.96|52
1649209800000|2022-04-06 01:50:00|22.21|22.01|22.2|22|22.21|22.01|22.18|21.98|32
1649210100000|2022-04-06 01:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|33
1649210400000|2022-04-06 02:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.18|21.98|47
1649210700000|2022-04-06 02:05:00|22.23|22.03|22.25|22.05|22.25|22.05|22.21|22.01|37
1649211000000|2022-04-06 02:10:00|22.26|22.06|22.26|22.06|22.27|22.07|22.23|22.03|51
1649211300000|2022-04-06 02:15:00|22.25|22.05|22.28|22.08|22.28|22.08|22.25|22.05|54
1649211600000|2022-04-06 02:20:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|52
1649211900000|2022-04-06 02:25:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|63
1649212200000|2022-04-06 02:30:00|22.28|22.08|22.29|22.09|22.3|22.1|22.27|22.07|18
1649212500000|2022-04-06 02:35:00|22.3|22.1|22.31|22.11|22.32|22.12|22.28|22.08|34
1649212800000|2022-04-06 02:40:00|22.3|22.1|22.32|22.12|22.33|22.13|22.3|22.1|23
1649213100000|2022-04-06 02:45:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|30
1649213400000|2022-04-06 02:50:00|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|16
1649213700000|2022-04-06 02:55:00|22.29|22.09|22.25|22.05|22.3|22.1|22.25|22.05|25
1649214000000|2022-04-06 03:00:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|12
1649214300000|2022-04-06 03:05:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1649214600000|2022-04-06 03:10:00|22.24|22.04|22.17|21.97|22.24|22.04|22.16|21.96|60
1649214900000|2022-04-06 03:15:00|22.18|21.98|22.2|22|22.23|22.03|22.16|21.96|49
1649215200000|2022-04-06 03:20:00|22.19|21.99|22.19|21.99|22.23|22.03|22.18|21.98|63
1649215500000|2022-04-06 03:25:00|22.18|21.98|22.14|21.94|22.19|21.99|22.13|21.93|50
1649215800000|2022-04-06 03:30:00|22.15|21.95|22.14|21.94|22.15|21.95|22.13|21.93|56
1649216100000|2022-04-06 03:35:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|34
1649216400000|2022-04-06 03:40:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|21
1649216700000|2022-04-06 03:45:00|22.12|21.92|22.12|21.92|22.15|21.95|22.12|21.92|65
1649217000000|2022-04-06 03:50:00|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|22
1649217300000|2022-04-06 03:55:00|22.11|21.91|22.07|21.87|22.11|21.91|22.04|21.84|45
1649217600000|2022-04-06 04:00:00|22.08|21.88|22.01|21.81|22.09|21.89|21.98|21.78|126
1649217900000|2022-04-06 04:05:00|22.02|21.82|22.04|21.84|22.04|21.84|22.01|21.81|61
1649218200000|2022-04-06 04:10:00|22.03|21.83|22.1|21.9|22.11|21.91|22.03|21.83|76
1649218500000|2022-04-06 04:15:00|22.11|21.91|22.13|21.93|22.13|21.93|22.09|21.89|33
1649218800000|2022-04-06 04:20:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|85
1649219100000|2022-04-06 04:25:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|10
1649219400000|2022-04-06 04:30:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|36
1649219700000|2022-04-06 04:35:00|22.11|21.91|22.15|21.95|22.16|21.96|22.11|21.91|27
1649220000000|2022-04-06 04:40:00|22.16|21.96|22.2|22|22.21|22.01|22.15|21.95|103
1649220300000|2022-04-06 04:45:00|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|57
1649220600000|2022-04-06 04:50:00|22.2|22|22.21|22.01|22.21|22.01|22.18|21.98|38
1649220900000|2022-04-06 04:55:00|22.22|22.02|22.21|22.01|22.24|22.04|22.19|21.99|82
1649221200000|2022-04-06 05:00:00|22.2|22|22.2|22|22.21|22.01|22.2|22|35
1649221500000|2022-04-06 05:05:00|22.21|22.01|22.23|22.03|22.25|22.05|22.21|22.01|63
1649221800000|2022-04-06 05:10:00|22.24|22.04|22.3|22.1|22.3|22.1|22.24|22.04|34
1649222100000|2022-04-06 05:15:00|22.31|22.11|22.29|22.09|22.33|22.13|22.29|22.09|55
1649222400000|2022-04-06 05:20:00|22.3|22.1|22.27|22.07|22.3|22.1|22.26|22.06|54
1649222700000|2022-04-06 05:25:00|22.28|22.08|22.27|22.07|22.28|22.08|22.25|22.05|36
1649223000000|2022-04-06 05:30:00|22.26|22.06|22.28|22.08|22.3|22.1|22.26|22.06|33
1649223300000|2022-04-06 05:35:00|22.27|22.07|22.27|22.07|22.29|22.09|22.27|22.07|17
1649223600000|2022-04-06 05:40:00|22.28|22.08|22.29|22.09|22.29|22.09|22.26|22.06|40
1649223900000|2022-04-06 05:45:00|22.28|22.08|22.29|22.09|22.3|22.1|22.26|22.06|54
1649224200000|2022-04-06 05:50:00|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|36
1649224500000|2022-04-06 05:55:00|22.28|22.08|22.3|22.1|22.3|22.1|22.25|22.05|65
1649224800000|2022-04-06 06:00:00|22.31|22.11|22.25|22.05|22.31|22.11|22.23|22.03|63
1649225100000|2022-04-06 06:05:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|67
1649225400000|2022-04-06 06:10:00|22.23|22.03|22.23|22.03|22.25|22.05|22.21|22.01|57
1649225700000|2022-04-06 06:15:00|22.24|22.04|22.2|22|22.24|22.04|22.2|22|31
1649226000000|2022-04-06 06:20:00|22.21|22.01|22.19|21.99|22.23|22.03|22.17|21.97|91
1649226300000|2022-04-06 06:25:00|22.2|22|22.26|22.06|22.26|22.06|22.2|22|39
1649226600000|2022-04-06 06:30:00|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|47
1649226900000|2022-04-06 06:35:00|22.26|22.06|22.3|22.1|22.3|22.1|22.26|22.06|63
1649227200000|2022-04-06 06:40:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|31
1649227500000|2022-04-06 06:45:00|22.3|22.1|22.3|22.1|22.3|22.1|22.28|22.08|27
1649227800000|2022-04-06 06:50:00|22.29|22.09|22.33|22.13|22.34|22.14|22.29|22.09|43
1649228100000|2022-04-06 06:55:00|22.34|22.14|22.34|22.14|22.35|22.15|22.32|22.12|17
1649228400000|2022-04-06 07:00:00|22.35|22.15|22.33|22.13|22.36|22.16|22.33|22.13|61
1649228700000|2022-04-06 07:05:00|22.34|22.14|22.36|22.16|22.37|22.17|22.33|22.13|47
1649229000000|2022-04-06 07:10:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|12
1649229300000|2022-04-06 07:15:00|22.37|22.17|22.37|22.17|22.38|22.18|22.36|22.16|31
1649229600000|2022-04-06 07:20:00|22.36|22.16|22.34|22.14|22.37|22.17|22.32|22.12|27
1649229900000|2022-04-06 07:25:00|22.33|22.13|22.35|22.15|22.35|22.15|22.32|22.12|31
1649230200000|2022-04-06 07:30:00|22.34|22.14|22.29|22.09|22.34|22.14|22.28|22.08|38
1649230500000|2022-04-06 07:35:00|22.28|22.08|22.25|22.05|22.3|22.1|22.25|22.05|42
1649230800000|2022-04-06 07:40:00|22.26|22.06|22.28|22.08|22.29|22.09|22.25|22.05|49
1649231100000|2022-04-06 07:45:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|36
1649231400000|2022-04-06 07:50:00|22.27|22.07|22.26|22.06|22.3|22.1|22.26|22.06|46
1649231700000|2022-04-06 07:55:00|22.25|22.05|22.23|22.03|22.25|22.05|22.2|22|59
1649232000000|2022-04-06 08:00:00|22.22|22.02|22.24|22.04|22.24|22.04|22.18|21.98|75
1649232300000|2022-04-06 08:05:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|55
1649232600000|2022-04-06 08:10:00|22.2|22|22.15|21.95|22.21|22.01|22.1|21.9|77
1649232900000|2022-04-06 08:15:00|22.16|21.96|22.16|21.96|22.18|21.98|22.14|21.94|53
1649233200000|2022-04-06 08:20:00|22.15|21.95|22.2|22|22.2|22|22.15|21.95|26
1649233500000|2022-04-06 08:25:00|22.21|22.01|22.23|22.03|22.25|22.05|22.2|22|79
1649233800000|2022-04-06 08:30:00|22.24|22.04|22.22|22.02|22.25|22.05|22.22|22.02|51
1649234100000|2022-04-06 08:35:00|22.21|22.01|22.21|22.01|22.22|22.02|22.17|21.97|23
1649234400000|2022-04-06 08:40:00|22.22|22.02|22.19|21.99|22.22|22.02|22.17|21.97|34
1649234700000|2022-04-06 08:45:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|14
1649235000000|2022-04-06 08:50:00|22.2|22|22.22|22.02|22.22|22.02|22.19|21.99|13
1649235300000|2022-04-06 08:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|57
1649235600000|2022-04-06 09:00:00|22.22|22.02|22.19|21.99|22.22|22.02|22.18|21.98|42
1649235900000|2022-04-06 09:05:00|22.18|21.98|22.17|21.97|22.19|21.99|22.16|21.96|82
1649236200000|2022-04-06 09:10:00|22.16|21.96|22.16|21.96|22.18|21.98|22.15|21.95|25
1649236500000|2022-04-06 09:15:00|22.15|21.95|22.18|21.98|22.19|21.99|22.15|21.95|38
1649236800000|2022-04-06 09:20:00|22.17|21.97|22.14|21.94|22.17|21.97|22.13|21.93|40
1649237100000|2022-04-06 09:25:00|22.13|21.93|22.1|21.9|22.13|21.93|22.09|21.89|38
1649237400000|2022-04-06 09:30:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|39
1649237700000|2022-04-06 09:35:00|22.14|21.94|22.15|21.95|22.17|21.97|22.14|21.94|24
1649238000000|2022-04-06 09:40:00|22.16|21.96|22.17|21.97|22.18|21.98|22.15|21.95|58
1649238300000|2022-04-06 09:45:00|22.18|21.98|22.11|21.91|22.18|21.98|22.11|21.91|22
1649238600000|2022-04-06 09:50:00|22.1|21.9|22.11|21.91|22.12|21.92|22.08|21.88|54
1649238900000|2022-04-06 09:55:00|22.1|21.9|22.17|21.97|22.17|21.97|22.1|21.9|68
1649239200000|2022-04-06 10:00:00|22.18|21.98|22.08|21.88|22.19|21.99|22.06|21.86|53
1649239500000|2022-04-06 10:05:00|22.07|21.87|22.07|21.87|22.09|21.89|22.04|21.84|111
1649239800000|2022-04-06 10:10:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|83
1649240100000|2022-04-06 10:15:00|22.01|21.81|22|21.8|22.05|21.85|21.93|21.73|143
1649240400000|2022-04-06 10:20:00|22.01|21.81|22.07|21.87|22.07|21.87|21.97|21.77|160
1649240700000|2022-04-06 10:25:00|22.08|21.88|22.12|21.92|22.13|21.93|22.08|21.88|107
1649241000000|2022-04-06 10:30:00|22.13|21.93|22.11|21.91|22.17|21.97|22.1|21.9|66
1649241300000|2022-04-06 10:35:00|22.12|21.92|22.01|21.81|22.13|21.93|22|21.8|94
1649241600000|2022-04-06 10:40:00|22.02|21.82|22.04|21.84|22.06|21.86|22|21.8|91
1649241900000|2022-04-06 10:45:00|22.05|21.85|21.99|21.79|22.06|21.86|21.98|21.78|75
1649242200000|2022-04-06 10:50:00|22|21.8|22.01|21.81|22.04|21.84|21.96|21.76|116
1649242500000|2022-04-06 10:55:00|22|21.8|21.85|21.65|22.01|21.81|21.84|21.64|115
1649242800000|2022-04-06 11:00:00|21.86|21.66|21.8|21.6|21.88|21.68|21.68|21.48|175
1649243100000|2022-04-06 11:05:00|21.79|21.59|21.79|21.59|21.82|21.62|21.78|21.58|163
1649243400000|2022-04-06 11:10:00|21.78|21.58|21.62|21.42|21.79|21.59|21.6|21.4|185
1649243700000|2022-04-06 11:15:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|171
1649244000000|2022-04-06 11:20:00|21.7|21.5|21.74|21.54|21.76|21.56|21.67|21.47|153
1649244300000|2022-04-06 11:25:00|21.73|21.53|21.61|21.41|21.73|21.53|21.58|21.38|161
1649244600000|2022-04-06 11:30:00|21.62|21.42|21.73|21.53|21.77|21.57|21.61|21.41|145
1649244900000|2022-04-06 11:35:00|21.72|21.52|21.7|21.5|21.75|21.55|21.69|21.49|139
1649245200000|2022-04-06 11:40:00|21.69|21.49|21.68|21.48|21.7|21.5|21.61|21.41|88
1649245500000|2022-04-06 11:45:00|21.69|21.49|21.73|21.53|21.77|21.57|21.68|21.48|103
1649245800000|2022-04-06 11:50:00|21.72|21.52|21.64|21.44|21.72|21.52|21.64|21.44|83
1649246100000|2022-04-06 11:55:00|21.65|21.45|21.62|21.42|21.65|21.45|21.59|21.39|112
1649246400000|2022-04-06 12:00:00|21.61|21.41|21.66|21.46|21.69|21.49|21.59|21.39|133
1649246700000|2022-04-06 12:05:00|21.65|21.45|21.46|21.26|21.65|21.45|21.46|21.26|138
1649247000000|2022-04-06 12:10:00|21.47|21.27|21.59|21.39|21.59|21.39|21.45|21.25|149
1649247300000|2022-04-06 12:15:00|21.58|21.38|21.63|21.43|21.63|21.43|21.58|21.38|128
1649247600000|2022-04-06 12:20:00|21.64|21.44|21.54|21.34|21.64|21.44|21.54|21.34|91
1649247900000|2022-04-06 12:25:00|21.53|21.33|21.57|21.37|21.63|21.43|21.48|21.28|170
1649248200000|2022-04-06 12:30:00|21.56|21.36|21.48|21.28|21.57|21.37|21.46|21.26|115
1649248500000|2022-04-06 12:35:00|21.49|21.29|21.46|21.26|21.5|21.3|21.43|21.23|96
1649248800000|2022-04-06 12:40:00|21.45|21.25|21.51|21.31|21.52|21.32|21.45|21.25|83
1649249100000|2022-04-06 12:45:00|21.5|21.3|21.46|21.26|21.5|21.3|21.43|21.23|93
1649249400000|2022-04-06 12:50:00|21.45|21.25|21.42|21.22|21.47|21.27|21.41|21.21|68
1649249700000|2022-04-06 12:55:00|21.41|21.21|21.4|21.2|21.46|21.26|21.4|21.2|99
1649250000000|2022-04-06 13:00:00|21.41|21.21|21.52|21.32|21.54|21.34|21.4|21.2|145
1649250300000|2022-04-06 13:05:00|21.53|21.33|21.53|21.33|21.55|21.35|21.51|21.31|61
1649250600000|2022-04-06 13:10:00|21.52|21.32|21.49|21.29|21.55|21.35|21.49|21.29|94
1649250900000|2022-04-06 13:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.41|21.21|108
1649251200000|2022-04-06 13:20:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|110
1649251500000|2022-04-06 13:25:00|21.48|21.28|21.49|21.29|21.51|21.31|21.47|21.27|62
1649251800000|2022-04-06 13:30:00|21.48|21.28|21.47|21.27|21.53|21.33|21.45|21.25|122
1649252100000|2022-04-06 13:35:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|113
1649252400000|2022-04-06 13:40:00|21.42|21.22|21.28|21.08|21.44|21.24|21.28|21.08|179
1649252700000|2022-04-06 13:45:00|21.27|21.07|21.04|20.84|21.33|21.13|20.99|20.79|255
1649253000000|2022-04-06 13:50:00|21.05|20.85|21.1|20.9|21.1|20.9|20.98|20.78|244
1649253300000|2022-04-06 13:55:00|21.09|20.89|21.07|20.87|21.19|20.99|21.06|20.86|195
1649253600000|2022-04-06 14:00:00|21.06|20.86|20.95|20.75|21.12|20.92|20.95|20.75|197
1649253900000|2022-04-06 14:05:00|20.96|20.76|20.95|20.75|20.99|20.79|20.85|20.65|221
1649254200000|2022-04-06 14:10:00|20.94|20.74|20.88|20.68|20.98|20.78|20.86|20.66|169
1649254500000|2022-04-06 14:15:00|20.89|20.69|20.98|20.78|21.03|20.83|20.89|20.69|145
1649254800000|2022-04-06 14:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.91|20.71|123
1649255100000|2022-04-06 14:25:00|21.02|20.82|20.98|20.78|21.02|20.82|20.97|20.77|101
1649255400000|2022-04-06 14:30:00|20.99|20.79|21.09|20.89|21.14|20.94|20.96|20.76|101
1649255700000|2022-04-06 14:35:00|21.1|20.9|21.11|20.91|21.12|20.92|21.06|20.86|124
1649256000000|2022-04-06 14:40:00|21.1|20.9|21.05|20.85|21.11|20.91|21.03|20.83|98
1649256300000|2022-04-06 14:45:00|21.04|20.84|21.14|20.94|21.15|20.95|21|20.8|115
1649256600000|2022-04-06 14:50:00|21.15|20.95|21.1|20.9|21.15|20.95|21.1|20.9|140
1649256900000|2022-04-06 14:55:00|21.11|20.91|21.07|20.87|21.14|20.94|21.07|20.87|72
1649257200000|2022-04-06 15:00:00|21.06|20.86|21.05|20.85|21.13|20.93|21.03|20.83|132
1649257500000|2022-04-06 15:05:00|21.06|20.86|21|20.8|21.07|20.87|20.98|20.78|115
1649257800000|2022-04-06 15:10:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|121
1649258100000|2022-04-06 15:15:00|21.02|20.82|20.92|20.72|21.06|20.86|20.92|20.72|139
1649258400000|2022-04-06 15:20:00|20.91|20.71|21.02|20.82|21.04|20.84|20.91|20.71|147
1649258700000|2022-04-06 15:25:00|21.01|20.81|20.89|20.69|21.02|20.82|20.89|20.69|145
1649259000000|2022-04-06 15:30:00|20.88|20.68|20.97|20.77|21.03|20.83|20.82|20.62|189
1649259300000|2022-04-06 15:35:00|20.98|20.78|20.96|20.76|21.01|20.81|20.94|20.74|158
1649259600000|2022-04-06 15:40:00|20.95|20.75|21.01|20.81|21.01|20.81|20.95|20.75|105
1649259900000|2022-04-06 15:45:00|21.02|20.82|21.07|20.87|21.08|20.88|21|20.8|120
1649260200000|2022-04-06 15:50:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|93
1649260500000|2022-04-06 15:55:00|21.05|20.85|21.02|20.82|21.06|20.86|20.99|20.79|96
1649260800000|2022-04-06 16:00:00|21.01|20.81|20.97|20.77|21.07|20.87|20.96|20.76|157
1649261100000|2022-04-06 16:05:00|20.96|20.76|21.07|20.87|21.07|20.87|20.95|20.75|108
1649261400000|2022-04-06 16:10:00|21.08|20.88|20.99|20.79|21.1|20.9|20.97|20.77|140
1649261700000|2022-04-06 16:15:00|20.98|20.78|20.92|20.72|21.03|20.83|20.92|20.72|89
1649262000000|2022-04-06 16:20:00|20.91|20.71|20.88|20.68|20.94|20.74|20.86|20.66|118
1649262300000|2022-04-06 16:25:00|20.89|20.69|20.83|20.63|20.89|20.69|20.83|20.63|171
1649262600000|2022-04-06 16:30:00|20.84|20.64|20.84|20.64|20.9|20.7|20.82|20.62|122
1649262900000|2022-04-06 16:35:00|20.83|20.63|20.71|20.51|20.85|20.65|20.7|20.5|166
1649263200000|2022-04-06 16:40:00|20.7|20.5|20.85|20.65|20.85|20.65|20.69|20.49|224
1649263500000|2022-04-06 16:45:00|20.84|20.64|20.8|20.6|20.86|20.66|20.74|20.54|214
1649263800000|2022-04-06 16:50:00|20.81|20.61|20.8|20.6|20.82|20.62|20.76|20.56|136
1649264100000|2022-04-06 16:55:00|20.81|20.61|20.83|20.63|20.88|20.68|20.8|20.6|141
1649264400000|2022-04-06 17:00:00|20.82|20.62|20.71|20.51|20.83|20.63|20.61|20.41|194
1649264700000|2022-04-06 17:05:00|20.72|20.52|20.66|20.46|20.72|20.52|20.6|20.4|252
1649265000000|2022-04-06 17:10:00|20.65|20.45|20.7|20.5|20.72|20.52|20.62|20.42|307
1649265300000|2022-04-06 17:15:00|20.69|20.49|20.74|20.54|20.79|20.59|20.66|20.46|229
1649265600000|2022-04-06 17:20:00|20.73|20.53|20.76|20.56|20.78|20.58|20.7|20.5|100
1649265900000|2022-04-06 17:25:00|20.77|20.57|20.8|20.6|20.82|20.62|20.76|20.56|120
1649266200000|2022-04-06 17:30:00|20.81|20.61|20.82|20.62|20.84|20.64|20.77|20.57|126
1649266500000|2022-04-06 17:35:00|20.81|20.61|20.8|20.6|20.81|20.61|20.77|20.57|102
1649266800000|2022-04-06 17:40:00|20.79|20.59|20.82|20.62|20.85|20.65|20.78|20.58|125
1649267100000|2022-04-06 17:45:00|20.83|20.63|20.91|20.71|20.92|20.72|20.81|20.61|97
1649267400000|2022-04-06 17:50:00|20.9|20.7|20.96|20.76|20.97|20.77|20.89|20.69|121
1649267700000|2022-04-06 17:55:00|20.95|20.75|20.91|20.71|20.96|20.76|20.9|20.7|87
1649268000000|2022-04-06 18:00:00|20.9|20.7|21.04|20.84|21.1|20.9|20.89|20.69|291
1649268300000|2022-04-06 18:05:00|21.03|20.83|20.93|20.73|21.05|20.85|20.92|20.72|163
1649268600000|2022-04-06 18:10:00|20.92|20.72|20.82|20.62|20.93|20.73|20.81|20.61|171
1649268900000|2022-04-06 18:15:00|20.83|20.63|20.8|20.6|20.84|20.64|20.79|20.59|160
1649269200000|2022-04-06 18:20:00|20.81|20.61|20.72|20.52|20.87|20.67|20.7|20.5|192
1649269500000|2022-04-06 18:25:00|20.73|20.53|20.8|20.6|20.82|20.62|20.7|20.5|237
1649269800000|2022-04-06 18:30:00|20.79|20.59|20.95|20.75|20.96|20.76|20.78|20.58|163
1649270100000|2022-04-06 18:35:00|20.96|20.76|20.97|20.77|20.99|20.79|20.87|20.67|192
1649270400000|2022-04-06 18:40:00|20.98|20.78|21.02|20.82|21.04|20.84|20.95|20.75|141
1649270700000|2022-04-06 18:45:00|21.01|20.81|20.98|20.78|21.09|20.89|20.96|20.76|167
1649271000000|2022-04-06 18:50:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|138
1649271300000|2022-04-06 18:55:00|21.02|20.82|21.02|20.82|21.04|20.84|20.99|20.79|132
1649271600000|2022-04-06 19:00:00|21.01|20.81|21.01|20.81|21.08|20.88|21|20.8|139
1649271900000|2022-04-06 19:05:00|21.02|20.82|20.98|20.78|21.02|20.82|20.93|20.73|163
1649272200000|2022-04-06 19:10:00|20.99|20.79|20.98|20.78|21.01|20.81|20.96|20.76|119
1649272500000|2022-04-06 19:15:00|20.97|20.77|20.91|20.71|21|20.8|20.91|20.71|147
1649272800000|2022-04-06 19:20:00|20.92|20.72|20.87|20.67|20.92|20.72|20.84|20.64|96
1649273100000|2022-04-06 19:25:00|20.86|20.66|20.84|20.64|20.88|20.68|20.81|20.61|86
1649273400000|2022-04-06 19:30:00|20.83|20.63|20.82|20.62|20.87|20.67|20.79|20.59|115
1649273700000|2022-04-06 19:35:00|20.81|20.61|20.87|20.67|20.9|20.7|20.81|20.61|111
1649274000000|2022-04-06 19:40:00|20.86|20.66|20.91|20.71|20.91|20.71|20.86|20.66|96
1649274300000|2022-04-06 19:45:00|20.9|20.7|20.97|20.77|20.97|20.77|20.9|20.7|110
1649274600000|2022-04-06 19:50:00|20.98|20.78|20.94|20.74|20.98|20.78|20.92|20.72|65
1649274900000|2022-04-06 19:55:00|20.95|20.75|20.92|20.72|20.98|20.78|20.92|20.72|132
1649275200000|2022-04-06 20:00:00|20.93|20.73|21.01|20.81|21.03|20.83|20.91|20.71|136
1649275500000|2022-04-06 20:05:00|21.02|20.82|21.01|20.81|21.04|20.84|21|20.8|84
1649275800000|2022-04-06 20:10:00|21.02|20.82|20.93|20.73|21.02|20.82|20.93|20.73|90
1649276100000|2022-04-06 20:15:00|20.94|20.74|20.93|20.73|20.94|20.74|20.87|20.67|120
1649276400000|2022-04-06 20:20:00|20.94|20.74|20.97|20.77|20.98|20.78|20.92|20.72|70
1649276700000|2022-04-06 20:25:00|20.98|20.78|21|20.8|21|20.8|20.95|20.75|61
1649277000000|2022-04-06 20:30:00|20.99|20.79|21.02|20.82|21.02|20.82|20.97|20.77|84
1649277300000|2022-04-06 20:35:00|21.01|20.81|20.96|20.76|21.03|20.83|20.95|20.75|87
1649277600000|2022-04-06 20:40:00|20.97|20.77|20.92|20.72|20.98|20.78|20.91|20.71|88
1649277900000|2022-04-06 20:45:00|20.93|20.73|21|20.8|21.01|20.81|20.92|20.72|68
1649278200000|2022-04-06 20:50:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|43
1649278500000|2022-04-06 20:55:00|21.02|20.82|20.98|20.78|21.03|20.83|20.97|20.77|71
1649278800000|2022-04-06 21:00:00|20.97|20.77|20.94|20.74|21.01|20.81|20.92|20.72|40
1649279100000|2022-04-06 21:05:00|20.93|20.73|20.99|20.79|21.03|20.83|20.93|20.73|59
1649279400000|2022-04-06 21:10:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|38
1649279700000|2022-04-06 21:15:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|34
1649280000000|2022-04-06 21:20:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|40
1649280300000|2022-04-06 21:25:00|20.98|20.78|21|20.8|21|20.8|20.97|20.77|19
1649280600000|2022-04-06 21:30:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|58
1649280900000|2022-04-06 21:35:00|21.02|20.82|20.98|20.78|21.03|20.83|20.96|20.76|69
1649281200000|2022-04-06 21:40:00|20.97|20.77|20.93|20.73|21|20.8|20.93|20.73|40
1649281500000|2022-04-06 21:45:00|20.94|20.74|20.98|20.78|20.98|20.78|20.94|20.74|43
1649281800000|2022-04-06 21:50:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|66
1649282100000|2022-04-06 21:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.93|20.73|39
1649282400000|2022-04-06 22:00:00|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|64
1649282700000|2022-04-06 22:05:00|20.9|20.7|20.9|20.7|20.93|20.73|20.88|20.68|35
1649283000000|2022-04-06 22:10:00|20.91|20.71|20.89|20.69|20.92|20.72|20.88|20.68|38
1649283300000|2022-04-06 22:15:00|20.9|20.7|20.82|20.62|20.9|20.7|20.82|20.62|69
1649283600000|2022-04-06 22:20:00|20.83|20.63|20.83|20.63|20.85|20.65|20.8|20.6|103
1649283900000|2022-04-06 22:25:00|20.84|20.64|20.8|20.6|20.85|20.65|20.8|20.6|79
1649284200000|2022-04-06 22:30:00|20.81|20.61|20.78|20.58|20.83|20.63|20.78|20.58|162
1649284500000|2022-04-06 22:35:00|20.79|20.59|20.83|20.63|20.85|20.65|20.78|20.58|101
1649284800000|2022-04-06 22:40:00|20.84|20.64|20.74|20.54|20.85|20.65|20.73|20.53|87
1649285100000|2022-04-06 22:45:00|20.75|20.55|20.73|20.53|20.76|20.56|20.71|20.51|75
1649285400000|2022-04-06 22:50:00|20.72|20.52|20.71|20.51|20.74|20.54|20.69|20.49|94
1649285700000|2022-04-06 22:55:00|20.7|20.5|20.63|20.43|20.72|20.52|20.61|20.41|83
1649286000000|2022-04-06 23:00:00|20.64|20.44|20.65|20.45|20.71|20.51|20.61|20.41|172
1649286300000|2022-04-06 23:05:00|20.64|20.44|20.66|20.46|20.66|20.46|20.56|20.36|131
1649286600000|2022-04-06 23:10:00|20.67|20.47|20.62|20.42|20.7|20.5|20.61|20.41|120
1649286900000|2022-04-06 23:15:00|20.61|20.41|20.62|20.42|20.65|20.45|20.6|20.4|80
1649287200000|2022-04-06 23:20:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|60
1649287500000|2022-04-06 23:25:00|20.63|20.43|20.62|20.42|20.67|20.47|20.61|20.41|74
1649287800000|2022-04-06 23:30:00|20.63|20.43|20.54|20.34|20.66|20.46|20.53|20.33|76
1649288100000|2022-04-06 23:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|95
1649288400000|2022-04-06 23:40:00|20.48|20.28|20.51|20.31|20.53|20.33|20.44|20.24|134
1649288700000|2022-04-06 23:45:00|20.5|20.3|20.48|20.28|20.52|20.32|20.4|20.2|155
1649289000000|2022-04-06 23:50:00|20.47|20.27|20.41|20.21|20.51|20.31|20.38|20.18|171
1649289300000|2022-04-06 23:55:00|20.4|20.2|20.43|20.23|20.5|20.3|20.37|20.17|184
1649289600000|2022-04-07 00:00:00|20.42|20.22|20.52|20.32|20.53|20.33|20.4|20.2|157
1649289900000|2022-04-07 00:05:00|20.53|20.33|20.46|20.26|20.53|20.33|20.42|20.22|129
1649290200000|2022-04-07 00:10:00|20.45|20.25|20.5|20.3|20.52|20.32|20.37|20.17|204
1649290500000|2022-04-07 00:15:00|20.51|20.31|20.51|20.31|20.56|20.36|20.49|20.29|89
1649290800000|2022-04-07 00:20:00|20.5|20.3|20.54|20.34|20.56|20.36|20.48|20.28|141
1649291100000|2022-04-07 00:25:00|20.53|20.33|20.57|20.37|20.58|20.38|20.52|20.32|67
1649291400000|2022-04-07 00:30:00|20.58|20.38|20.58|20.38|20.63|20.43|20.55|20.35|89
1649291700000|2022-04-07 00:35:00|20.57|20.37|20.58|20.38|20.62|20.42|20.56|20.36|62
1649292000000|2022-04-07 00:40:00|20.57|20.37|20.51|20.31|20.58|20.38|20.5|20.3|91
1649292300000|2022-04-07 00:45:00|20.5|20.3|20.39|20.19|20.5|20.3|20.37|20.17|130
1649292600000|2022-04-07 00:50:00|20.4|20.2|20.23|20.03|20.4|20.2|20.19|19.99|217
1649292900000|2022-04-07 00:55:00|20.22|20.02|20.27|20.07|20.3|20.1|20.21|20.01|196
1649293200000|2022-04-07 01:00:00|20.26|20.06|20.3|20.1|20.32|20.12|20.25|20.05|153
1649293500000|2022-04-07 01:05:00|20.29|20.09|20.37|20.17|20.37|20.17|20.23|20.03|141
1649293800000|2022-04-07 01:10:00|20.36|20.16|20.36|20.16|20.4|20.2|20.32|20.12|109
1649294100000|2022-04-07 01:15:00|20.37|20.17|20.25|20.05|20.4|20.2|20.24|20.04|145
1649294400000|2022-04-07 01:20:00|20.24|20.04|20.31|20.11|20.32|20.12|20.23|20.03|114
1649294700000|2022-04-07 01:25:00|20.32|20.12|20.42|20.22|20.42|20.22|20.32|20.12|71
1649295000000|2022-04-07 01:30:00|20.41|20.21|20.43|20.23|20.44|20.24|20.37|20.17|141
1649295300000|2022-04-07 01:35:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|63
1649295600000|2022-04-07 01:40:00|20.43|20.23|20.42|20.22|20.44|20.24|20.39|20.19|86
1649295900000|2022-04-07 01:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|77
1649296200000|2022-04-07 01:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.39|20.19|52
1649296500000|2022-04-07 01:55:00|20.44|20.24|20.48|20.28|20.48|20.28|20.43|20.23|89
1649296800000|2022-04-07 02:00:00|20.47|20.27|20.45|20.25|20.5|20.3|20.42|20.22|99
1649297100000|2022-04-07 02:05:00|20.44|20.24|20.44|20.24|20.45|20.25|20.42|20.22|17
1649297400000|2022-04-07 02:10:00|20.43|20.23|20.4|20.2|20.43|20.23|20.39|20.19|58
1649297700000|2022-04-07 02:15:00|20.39|20.19|20.37|20.17|20.43|20.23|20.37|20.17|87
1649298000000|2022-04-07 02:20:00|20.38|20.18|20.3|20.1|20.38|20.18|20.3|20.1|71
1649298300000|2022-04-07 02:25:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|49
1649298600000|2022-04-07 02:30:00|20.3|20.1|20.43|20.23|20.43|20.23|20.29|20.09|99
1649298900000|2022-04-07 02:35:00|20.44|20.24|20.46|20.26|20.48|20.28|20.42|20.22|79
1649299200000|2022-04-07 02:40:00|20.45|20.25|20.39|20.19|20.46|20.26|20.38|20.18|78
1649299500000|2022-04-07 02:45:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|69
1649299800000|2022-04-07 02:50:00|20.39|20.19|20.47|20.27|20.47|20.27|20.39|20.19|57
1649300100000|2022-04-07 02:55:00|20.48|20.28|20.5|20.3|20.53|20.33|20.47|20.27|125
1649300400000|2022-04-07 03:00:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|113
1649300700000|2022-04-07 03:05:00|20.52|20.32|20.49|20.29|20.53|20.33|20.48|20.28|78
1649301000000|2022-04-07 03:10:00|20.5|20.3|20.45|20.25|20.51|20.31|20.44|20.24|86
1649301300000|2022-04-07 03:15:00|20.44|20.24|20.5|20.3|20.5|20.3|20.43|20.23|71
1649301600000|2022-04-07 03:20:00|20.49|20.29|20.44|20.24|20.49|20.29|20.42|20.22|94
1649301900000|2022-04-07 03:25:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|63
1649302200000|2022-04-07 03:30:00|20.42|20.22|20.45|20.25|20.45|20.25|20.37|20.17|98
1649302500000|2022-04-07 03:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.45|20.25|39
1649302800000|2022-04-07 03:40:00|20.49|20.29|20.49|20.29|20.5|20.3|20.46|20.26|45
1649303100000|2022-04-07 03:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|88
1649303400000|2022-04-07 03:50:00|20.48|20.28|20.54|20.34|20.54|20.34|20.47|20.27|87
1649303700000|2022-04-07 03:55:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|106
1649304000000|2022-04-07 04:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.49|20.29|80
1649304300000|2022-04-07 04:05:00|20.55|20.35|20.58|20.38|20.59|20.39|20.53|20.33|40
1649304600000|2022-04-07 04:10:00|20.57|20.37|20.55|20.35|20.59|20.39|20.53|20.33|71
1649304900000|2022-04-07 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.53|20.33|122
1649305200000|2022-04-07 04:20:00|20.58|20.38|20.61|20.41|20.62|20.42|20.56|20.36|40
1649305500000|2022-04-07 04:25:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|37
1649305800000|2022-04-07 04:30:00|20.63|20.43|20.8|20.6|20.8|20.6|20.62|20.42|125
1649306100000|2022-04-07 04:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.79|20.59|84
1649306400000|2022-04-07 04:40:00|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|35
1649306700000|2022-04-07 04:45:00|20.84|20.64|20.93|20.73|20.93|20.73|20.84|20.64|100
1649307000000|2022-04-07 04:50:00|20.92|20.72|20.95|20.75|20.96|20.76|20.92|20.72|52
1649307300000|2022-04-07 04:55:00|20.96|20.76|20.89|20.69|20.96|20.76|20.89|20.69|58
1649307600000|2022-04-07 05:00:00|20.88|20.68|20.88|20.68|20.9|20.7|20.84|20.64|114
1649307900000|2022-04-07 05:05:00|20.87|20.67|20.86|20.66|20.88|20.68|20.84|20.64|74
1649308200000|2022-04-07 05:10:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|44
1649308500000|2022-04-07 05:15:00|20.85|20.65|20.88|20.68|20.88|20.68|20.84|20.64|30
1649308800000|2022-04-07 05:20:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|60
1649309100000|2022-04-07 05:25:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|46
1649309400000|2022-04-07 05:30:00|20.89|20.69|20.85|20.65|20.89|20.69|20.84|20.64|43
1649309700000|2022-04-07 05:35:00|20.84|20.64|20.88|20.68|20.88|20.68|20.83|20.63|57
1649310000000|2022-04-07 05:40:00|20.89|20.69|20.91|20.71|20.94|20.74|20.89|20.69|53
1649310300000|2022-04-07 05:45:00|20.92|20.72|20.94|20.74|20.94|20.74|20.88|20.68|62
1649310600000|2022-04-07 05:50:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|20
1649310900000|2022-04-07 05:55:00|20.97|20.77|20.96|20.76|20.98|20.78|20.95|20.75|38
1649311200000|2022-04-07 06:00:00|20.97|20.77|21|20.8|21.01|20.81|20.96|20.76|48
1649311500000|2022-04-07 06:05:00|20.99|20.79|20.95|20.75|21|20.8|20.94|20.74|98
1649311800000|2022-04-07 06:10:00|20.96|20.76|20.9|20.7|20.96|20.76|20.87|20.67|78
1649312100000|2022-04-07 06:15:00|20.91|20.71|20.9|20.7|20.93|20.73|20.89|20.69|42
1649312400000|2022-04-07 06:20:00|20.89|20.69|20.95|20.75|20.95|20.75|20.89|20.69|23
1649312700000|2022-04-07 06:25:00|20.94|20.74|20.99|20.79|21|20.8|20.94|20.74|44
1649313000000|2022-04-07 06:30:00|20.98|20.78|21|20.8|21.01|20.81|20.98|20.78|25
1649313300000|2022-04-07 06:35:00|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|11
1649313600000|2022-04-07 06:40:00|21.02|20.82|21.03|20.83|21.04|20.84|21.01|20.81|50
1649313900000|2022-04-07 06:45:00|21.02|20.82|21.01|20.81|21.03|20.83|20.98|20.78|42
1649314200000|2022-04-07 06:50:00|21|20.8|21|20.8|21.02|20.82|21|20.8|33
1649314500000|2022-04-07 06:55:00|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|14
1649314800000|2022-04-07 07:00:00|21.01|20.81|21|20.8|21.02|20.82|20.97|20.77|78
1649315100000|2022-04-07 07:05:00|21.01|20.81|21.02|20.82|21.04|20.84|21|20.8|84
1649315400000|2022-04-07 07:10:00|21.03|20.83|21.04|20.84|21.05|20.85|21.02|20.82|80
1649315700000|2022-04-07 07:15:00|21.03|20.83|21.05|20.85|21.06|20.86|21.03|20.83|127
1649316000000|2022-04-07 07:20:00|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|9
1649316300000|2022-04-07 07:25:00|21.07|20.87|21.05|20.85|21.08|20.88|21.03|20.83|41
1649316600000|2022-04-07 07:30:00|21.04|20.84|21.14|20.94|21.16|20.96|21.04|20.84|39
1649316900000|2022-04-07 07:35:00|21.15|20.95|21.18|20.98|21.19|20.99|21.14|20.94|50
1649317200000|2022-04-07 07:40:00|21.19|20.99|21.11|20.91|21.2|21|21.11|20.91|49
1649317500000|2022-04-07 07:45:00|21.1|20.9|21.15|20.95|21.17|20.97|21.1|20.9|40
1649317800000|2022-04-07 07:50:00|21.16|20.96|21.2|21|21.2|21|21.15|20.95|21
1649318100000|2022-04-07 07:55:00|21.19|20.99|21.22|21.02|21.22|21.02|21.17|20.97|48
1649318400000|2022-04-07 08:00:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|128
1649318700000|2022-04-07 08:05:00|21.23|21.03|21.22|21.02|21.23|21.03|21.18|20.98|52
1649319000000|2022-04-07 08:10:00|21.21|21.01|21.19|20.99|21.21|21.01|21.18|20.98|29
1649319300000|2022-04-07 08:15:00|21.2|21|21.14|20.94|21.2|21|21.13|20.93|35
1649319600000|2022-04-07 08:20:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|12
1649319900000|2022-04-07 08:25:00|21.15|20.95|21.21|21.01|21.21|21.01|21.15|20.95|87
1649320200000|2022-04-07 08:30:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|52
1649320500000|2022-04-07 08:35:00|21.17|20.97|21.15|20.95|21.17|20.97|21.14|20.94|41
1649320800000|2022-04-07 08:40:00|21.14|20.94|21.16|20.96|21.17|20.97|21.14|20.94|11
1649321100000|2022-04-07 08:45:00|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|32
1649321400000|2022-04-07 08:50:00|21.15|20.95|21.19|20.99|21.19|20.99|21.13|20.93|39
1649321700000|2022-04-07 08:55:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|38
1649322000000|2022-04-07 09:00:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|43
1649322300000|2022-04-07 09:05:00|21.17|20.97|21.14|20.94|21.17|20.97|21.11|20.91|52
1649322600000|2022-04-07 09:10:00|21.13|20.93|21.12|20.92|21.14|20.94|21.1|20.9|46
1649322900000|2022-04-07 09:15:00|21.11|20.91|21.12|20.92|21.13|20.93|21.1|20.9|14
1649323200000|2022-04-07 09:20:00|21.11|20.91|21.05|20.85|21.11|20.91|21.05|20.85|21
1649323500000|2022-04-07 09:25:00|21.06|20.86|21.03|20.83|21.07|20.87|20.99|20.79|72
1649323800000|2022-04-07 09:30:00|21.04|20.84|21.04|20.84|21.05|20.85|21.02|20.82|45
1649324100000|2022-04-07 09:35:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|35
1649324400000|2022-04-07 09:40:00|21.1|20.9|21.1|20.9|21.15|20.95|21.09|20.89|59
1649324700000|2022-04-07 09:45:00|21.11|20.91|21.04|20.84|21.13|20.93|21.04|20.84|58
1649325000000|2022-04-07 09:50:00|21.05|20.85|21.06|20.86|21.06|20.86|21.03|20.83|68
1649325300000|2022-04-07 09:55:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|31
1649325600000|2022-04-07 10:00:00|21.08|20.88|21.07|20.87|21.09|20.89|21.05|20.85|52
1649325900000|2022-04-07 10:05:00|21.06|20.86|21.08|20.88|21.08|20.88|21.03|20.83|57
1649326200000|2022-04-07 10:10:00|21.09|20.89|21.09|20.89|21.11|20.91|21.08|20.88|25
1649326500000|2022-04-07 10:15:00|21.1|20.9|21.08|20.88|21.13|20.93|21.08|20.88|57
1649326800000|2022-04-07 10:20:00|21.09|20.89|21.15|20.95|21.15|20.95|21.08|20.88|53
1649327100000|2022-04-07 10:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.14|20.94|47
1649327400000|2022-04-07 10:30:00|21.17|20.97|21.12|20.92|21.19|20.99|21.1|20.9|64
1649327700000|2022-04-07 10:35:00|21.11|20.91|21.16|20.96|21.17|20.97|21.1|20.9|56
1649328000000|2022-04-07 10:40:00|21.17|20.97|21.18|20.98|21.18|20.98|21.16|20.96|22
1649328300000|2022-04-07 10:45:00|21.19|20.99|21.2|21|21.2|21|21.16|20.96|44
1649328600000|2022-04-07 10:50:00|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|36
1649328900000|2022-04-07 10:55:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|66
1649329200000|2022-04-07 11:00:00|21.17|20.97|21.18|20.98|21.18|20.98|21.13|20.93|100
1649329500000|2022-04-07 11:05:00|21.19|20.99|21.23|21.03|21.3|21.1|21.17|20.97|143
1649329800000|2022-04-07 11:10:00|21.22|21.02|21.28|21.08|21.31|21.11|21.13|20.93|193
1649330100000|2022-04-07 11:15:00|21.27|21.07|21.22|21.02|21.33|21.13|21.21|21.01|84
1649330400000|2022-04-07 11:20:00|21.23|21.03|21.25|21.05|21.29|21.09|21.23|21.03|35
1649330700000|2022-04-07 11:25:00|21.26|21.06|21.3|21.1|21.3|21.1|21.24|21.04|87
1649331000000|2022-04-07 11:30:00|21.31|21.11|21.4|21.2|21.43|21.23|21.3|21.1|135
1649331300000|2022-04-07 11:35:00|21.41|21.21|21.42|21.22|21.42|21.22|21.37|21.17|102
1649331600000|2022-04-07 11:40:00|21.41|21.21|21.42|21.22|21.44|21.24|21.4|21.2|126
1649331900000|2022-04-07 11:45:00|21.41|21.21|21.41|21.21|21.44|21.24|21.38|21.18|71
1649332200000|2022-04-07 11:50:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|41
1649332500000|2022-04-07 11:55:00|21.41|21.21|21.45|21.25|21.46|21.26|21.39|21.19|120
1649332800000|2022-04-07 12:00:00|21.46|21.26|21.5|21.3|21.51|21.31|21.43|21.23|123
1649333100000|2022-04-07 12:05:00|21.51|21.31|21.53|21.33|21.55|21.35|21.5|21.3|51
1649333400000|2022-04-07 12:10:00|21.52|21.32|21.47|21.27|21.54|21.34|21.47|21.27|44
1649333700000|2022-04-07 12:15:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|65
1649334000000|2022-04-07 12:20:00|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|49
1649334300000|2022-04-07 12:25:00|21.46|21.26|21.42|21.22|21.47|21.27|21.41|21.21|29
1649334600000|2022-04-07 12:30:00|21.41|21.21|21.4|21.2|21.42|21.22|21.36|21.16|118
1649334900000|2022-04-07 12:35:00|21.39|21.19|21.37|21.17|21.4|21.2|21.36|21.16|71
1649335200000|2022-04-07 12:40:00|21.38|21.18|21.36|21.16|21.38|21.18|21.31|21.11|71
1649335500000|2022-04-07 12:45:00|21.35|21.15|21.35|21.15|21.38|21.18|21.33|21.13|45
1649335800000|2022-04-07 12:50:00|21.34|21.14|21.31|21.11|21.36|21.16|21.3|21.1|72
1649336100000|2022-04-07 12:55:00|21.32|21.12|21.28|21.08|21.32|21.12|21.27|21.07|57
1649336400000|2022-04-07 13:00:00|21.27|21.07|21.28|21.08|21.31|21.11|21.27|21.07|40
1649336700000|2022-04-07 13:05:00|21.27|21.07|21.2|21|21.28|21.08|21.2|21|46
1649337000000|2022-04-07 13:10:00|21.19|20.99|21.23|21.03|21.23|21.03|21.19|20.99|51
1649337300000|2022-04-07 13:15:00|21.22|21.02|21.26|21.06|21.28|21.08|21.22|21.02|67
1649337600000|2022-04-07 13:20:00|21.27|21.07|21.22|21.02|21.29|21.09|21.21|21.01|48
1649337900000|2022-04-07 13:25:00|21.23|21.03|21.23|21.03|21.24|21.04|21.19|20.99|101
1649338200000|2022-04-07 13:30:00|21.24|21.04|21.34|21.14|21.34|21.14|21.2|21|79
1649338500000|2022-04-07 13:35:00|21.33|21.13|21.38|21.18|21.41|21.21|21.32|21.12|151
1649338800000|2022-04-07 13:40:00|21.39|21.19|21.35|21.15|21.43|21.23|21.34|21.14|99
1649339100000|2022-04-07 13:45:00|21.36|21.16|21.35|21.15|21.4|21.2|21.35|21.15|82
1649339400000|2022-04-07 13:50:00|21.36|21.16|21.42|21.22|21.42|21.22|21.35|21.15|95
1649339700000|2022-04-07 13:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|43
1649340000000|2022-04-07 14:00:00|21.42|21.22|21.38|21.18|21.44|21.24|21.38|21.18|69
1649340300000|2022-04-07 14:05:00|21.39|21.19|21.36|21.16|21.39|21.19|21.31|21.11|80
1649340600000|2022-04-07 14:10:00|21.35|21.15|21.35|21.15|21.36|21.16|21.31|21.11|93
1649340900000|2022-04-07 14:15:00|21.34|21.14|21.36|21.16|21.36|21.16|21.3|21.1|39
1649341200000|2022-04-07 14:20:00|21.35|21.15|21.31|21.11|21.36|21.16|21.29|21.09|57
1649341500000|2022-04-07 14:25:00|21.32|21.12|21.29|21.09|21.32|21.12|21.24|21.04|54
1649341800000|2022-04-07 14:30:00|21.3|21.1|21.33|21.13|21.34|21.14|21.28|21.08|116
1649342100000|2022-04-07 14:35:00|21.34|21.14|21.32|21.12|21.38|21.18|21.32|21.12|43
1649342400000|2022-04-07 14:40:00|21.31|21.11|21.23|21.03|21.32|21.12|21.21|21.01|76
1649342700000|2022-04-07 14:45:00|21.22|21.02|21.21|21.01|21.26|21.06|21.2|21|80
1649343000000|2022-04-07 14:50:00|21.22|21.02|21.14|20.94|21.23|21.03|21.13|20.93|75
1649343300000|2022-04-07 14:55:00|21.15|20.95|21.14|20.94|21.18|20.98|21.1|20.9|105
1649343600000|2022-04-07 15:00:00|21.15|20.95|21.13|20.93|21.2|21|21.09|20.89|115
1649343900000|2022-04-07 15:05:00|21.14|20.94|21.11|20.91|21.15|20.95|21.1|20.9|72
1649344200000|2022-04-07 15:10:00|21.1|20.9|21.02|20.82|21.11|20.91|20.98|20.78|123
1649344500000|2022-04-07 15:15:00|21.03|20.83|21.05|20.85|21.07|20.87|21.02|20.82|111
1649344800000|2022-04-07 15:20:00|21.04|20.84|21.06|20.86|21.06|20.86|21.02|20.82|85
1649345100000|2022-04-07 15:25:00|21.05|20.85|20.99|20.79|21.06|20.86|20.99|20.79|89
1649345400000|2022-04-07 15:30:00|21|20.8|21.11|20.91|21.11|20.91|20.99|20.79|103
1649345700000|2022-04-07 15:35:00|21.1|20.9|21.21|21.01|21.23|21.03|21.1|20.9|86
1649346000000|2022-04-07 15:40:00|21.22|21.02|21.21|21.01|21.23|21.03|21.2|21|92
1649346300000|2022-04-07 15:45:00|21.22|21.02|21.18|20.98|21.24|21.04|21.17|20.97|117
1649346600000|2022-04-07 15:50:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|76
1649346900000|2022-04-07 15:55:00|21.21|21.01|21.13|20.93|21.22|21.02|21.13|20.93|85
1649347200000|2022-04-07 16:00:00|21.14|20.94|21.17|20.97|21.21|21.01|21.12|20.92|110
1649347500000|2022-04-07 16:05:00|21.16|20.96|21.24|21.04|21.24|21.04|21.15|20.95|128
1649347800000|2022-04-07 16:10:00|21.23|21.03|21.26|21.06|21.29|21.09|21.23|21.03|84
1649348100000|2022-04-07 16:15:00|21.27|21.07|21.26|21.06|21.29|21.09|21.22|21.02|50
1649348400000|2022-04-07 16:20:00|21.25|21.05|21.24|21.04|21.29|21.09|21.2|21|90
1649348700000|2022-04-07 16:25:00|21.25|21.05|21.23|21.03|21.27|21.07|21.21|21.01|87
1649349000000|2022-04-07 16:30:00|21.22|21.02|21.3|21.1|21.31|21.11|21.22|21.02|59
1649349300000|2022-04-07 16:35:00|21.31|21.11|21.31|21.11|21.33|21.13|21.3|21.1|53
1649349600000|2022-04-07 16:40:00|21.3|21.1|21.22|21.02|21.3|21.1|21.22|21.02|63
1649349900000|2022-04-07 16:45:00|21.23|21.03|21.17|20.97|21.27|21.07|21.17|20.97|73
1649350200000|2022-04-07 16:50:00|21.18|20.98|21.29|21.09|21.29|21.09|21.17|20.97|54
1649350500000|2022-04-07 16:55:00|21.3|21.1|21.35|21.15|21.36|21.16|21.29|21.09|82
1649350800000|2022-04-07 17:00:00|21.36|21.16|21.33|21.13|21.36|21.16|21.3|21.1|90
1649351100000|2022-04-07 17:05:00|21.34|21.14|21.34|21.14|21.36|21.16|21.33|21.13|53
1649351400000|2022-04-07 17:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.32|21.12|45
1649351700000|2022-04-07 17:15:00|21.32|21.12|21.3|21.1|21.33|21.13|21.3|21.1|25
1649352000000|2022-04-07 17:20:00|21.31|21.11|21.31|21.11|21.34|21.14|21.3|21.1|27
1649352300000|2022-04-07 17:25:00|21.32|21.12|21.33|21.13|21.36|21.16|21.31|21.11|16
1649352600000|2022-04-07 17:30:00|21.34|21.14|21.31|21.11|21.35|21.15|21.29|21.09|40
1649352900000|2022-04-07 17:35:00|21.3|21.1|21.25|21.05|21.3|21.1|21.25|21.05|34
1649353200000|2022-04-07 17:40:00|21.24|21.04|21.2|21|21.26|21.06|21.2|21|23
1649353500000|2022-04-07 17:45:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|42
1649353800000|2022-04-07 17:50:00|21.19|20.99|21.17|20.97|21.19|20.99|21.16|20.96|17
1649354100000|2022-04-07 17:55:00|21.18|20.98|21.24|21.04|21.25|21.05|21.17|20.97|77
1649354400000|2022-04-07 18:00:00|21.25|21.05|21.22|21.02|21.26|21.06|21.21|21.01|58
1649354700000|2022-04-07 18:05:00|21.23|21.03|21.23|21.03|21.23|21.03|21.2|21|51
1649355000000|2022-04-07 18:10:00|21.22|21.02|21.24|21.04|21.25|21.05|21.22|21.02|49
1649355300000|2022-04-07 18:15:00|21.25|21.05|21.17|20.97|21.25|21.05|21.16|20.96|47
1649355600000|2022-04-07 18:20:00|21.18|20.98|21.25|21.05|21.25|21.05|21.17|20.97|70
1649355900000|2022-04-07 18:25:00|21.26|21.06|21.29|21.09|21.32|21.12|21.26|21.06|87
1649356200000|2022-04-07 18:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.26|21.06|46
1649356500000|2022-04-07 18:35:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|29
1649356800000|2022-04-07 18:40:00|21.27|21.07|21.25|21.05|21.28|21.08|21.22|21.02|35
1649357100000|2022-04-07 18:45:00|21.24|21.04|21.24|21.04|21.25|21.05|21.23|21.03|27
1649357400000|2022-04-07 18:50:00|21.23|21.03|21.25|21.05|21.26|21.06|21.22|21.02|35
1649357700000|2022-04-07 18:55:00|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|48
1649358000000|2022-04-07 19:00:00|21.28|21.08|21.32|21.12|21.33|21.13|21.27|21.07|75
1649358300000|2022-04-07 19:05:00|21.31|21.11|21.31|21.11|21.32|21.12|21.28|21.08|57
1649358600000|2022-04-07 19:10:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649358900000|2022-04-07 19:15:00|21.3|21.1|21.27|21.07|21.31|21.11|21.26|21.06|30
1649359200000|2022-04-07 19:20:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|43
1649359500000|2022-04-07 19:25:00|21.23|21.03|21.21|21.01|21.24|21.04|21.21|21.01|49
1649359800000|2022-04-07 19:30:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|33
1649360100000|2022-04-07 19:35:00|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|34
1649360400000|2022-04-07 19:40:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|70
1649360700000|2022-04-07 19:45:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|51
1649361000000|2022-04-07 19:50:00|21.18|20.98|21.17|20.97|21.22|21.02|21.16|20.96|70
1649361300000|2022-04-07 19:55:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|81
1649361600000|2022-04-07 20:00:00|21.15|20.95|21.16|20.96|21.18|20.98|21.15|20.95|30
1649361900000|2022-04-07 20:05:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|10
1649362200000|2022-04-07 20:10:00|21.19|20.99|21.22|21.02|21.23|21.03|21.18|20.98|38
1649362500000|2022-04-07 20:15:00|21.23|21.03|21.21|21.01|21.23|21.03|21.2|21|27
1649362800000|2022-04-07 20:20:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|55
1649363100000|2022-04-07 20:25:00|21.19|20.99|21.18|20.98|21.2|21|21.17|20.97|46
1649363400000|2022-04-07 20:30:00|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|33
1649363700000|2022-04-07 20:35:00|21.18|20.98|21.24|21.04|21.24|21.04|21.17|20.97|45
1649364000000|2022-04-07 20:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|12
1649364300000|2022-04-07 20:45:00|21.23|21.03|21.26|21.06|21.27|21.07|21.23|21.03|40
1649364600000|2022-04-07 20:50:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|20
1649364900000|2022-04-07 20:55:00|21.27|21.07|21.25|21.05|21.28|21.08|21.24|21.04|23
1649365200000|2022-04-07 21:00:00|21.26|21.06|21.21|21.01|21.27|21.07|21.2|21|22
1649365500000|2022-04-07 21:05:00|21.2|21|21.23|21.03|21.23|21.03|21.2|21|6
1649365800000|2022-04-07 21:10:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|17
1649366100000|2022-04-07 21:15:00|21.25|21.05|21.18|20.98|21.25|21.05|21.18|20.98|54
1649366400000|2022-04-07 21:20:00|21.19|20.99|21.14|20.94|21.19|20.99|21.14|20.94|58
1649366700000|2022-04-07 21:25:00|21.15|20.95|21.18|20.98|21.18|20.98|21.14|20.94|36
1649367000000|2022-04-07 21:30:00|21.19|20.99|21.22|21.02|21.22|21.02|21.18|20.98|46
1649367300000|2022-04-07 21:35:00|21.23|21.03|21.24|21.04|21.26|21.06|21.22|21.02|47
1649367600000|2022-04-07 21:40:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|26
1649367900000|2022-04-07 21:45:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|32
1649368200000|2022-04-07 21:50:00|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|38
1649368500000|2022-04-07 21:55:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1649368800000|2022-04-07 22:00:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|51
1649369100000|2022-04-07 22:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.21|21.01|63
1649369400000|2022-04-07 22:10:00|21.22|21.02|21.26|21.06|21.27|21.07|21.22|21.02|25
1649369700000|2022-04-07 22:15:00|21.27|21.07|21.28|21.08|21.29|21.09|21.25|21.05|48
1649370000000|2022-04-07 22:20:00|21.29|21.09|21.31|21.11|21.31|21.11|21.27|21.07|31
1649370300000|2022-04-07 22:25:00|21.32|21.12|21.31|21.11|21.32|21.12|21.3|21.1|12
1649370600000|2022-04-07 22:30:00|21.32|21.12|21.34|21.14|21.35|21.15|21.31|21.11|41
1649370900000|2022-04-07 22:35:00|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|11
1649371200000|2022-04-07 22:40:00|21.32|21.12|21.34|21.14|21.36|21.16|21.32|21.12|59
1649371500000|2022-04-07 22:45:00|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|57
1649371800000|2022-04-07 22:50:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|20
1649372100000|2022-04-07 22:55:00|21.36|21.16|21.37|21.17|21.39|21.19|21.35|21.15|104
1649372400000|2022-04-07 23:00:00|21.36|21.16|21.37|21.17|21.38|21.18|21.34|21.14|42
1649372700000|2022-04-07 23:05:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|56
1649373000000|2022-04-07 23:10:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|60
1649373300000|2022-04-07 23:15:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|54
1649373600000|2022-04-07 23:20:00|21.48|21.28|21.46|21.26|21.55|21.35|21.46|21.26|97
1649373900000|2022-04-07 23:25:00|21.45|21.25|21.48|21.28|21.51|21.31|21.45|21.25|48
1649374200000|2022-04-07 23:30:00|21.47|21.27|21.49|21.29|21.5|21.3|21.45|21.25|52
1649374500000|2022-04-07 23:35:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|26
1649374800000|2022-04-07 23:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|33
1649375100000|2022-04-07 23:45:00|21.47|21.27|21.42|21.22|21.49|21.29|21.41|21.21|52
1649375400000|2022-04-07 23:50:00|21.43|21.23|21.36|21.16|21.44|21.24|21.35|21.15|42
1649375700000|2022-04-07 23:55:00|21.35|21.15|21.36|21.16|21.39|21.19|21.35|21.15|40
1649376000000|2022-04-08 00:00:00|21.37|21.17|21.28|21.08|21.37|21.17|21.26|21.06|107
1649376300000|2022-04-08 00:05:00|21.29|21.09|21.37|21.17|21.37|21.17|21.28|21.08|57
1649376600000|2022-04-08 00:10:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|91
1649376900000|2022-04-08 00:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.34|21.14|116
1649377200000|2022-04-08 00:20:00|21.39|21.19|21.4|21.2|21.43|21.23|21.39|21.19|88
1649377500000|2022-04-08 00:25:00|21.39|21.19|21.34|21.14|21.4|21.2|21.34|21.14|48
1649377800000|2022-04-08 00:30:00|21.33|21.13|21.24|21.04|21.36|21.16|21.21|21.01|103
1649378100000|2022-04-08 00:35:00|21.25|21.05|21.3|21.1|21.3|21.1|21.24|21.04|36
1649378400000|2022-04-08 00:40:00|21.29|21.09|21.33|21.13|21.35|21.15|21.29|21.09|51
1649378700000|2022-04-08 00:45:00|21.34|21.14|21.32|21.12|21.36|21.16|21.31|21.11|25
1649379000000|2022-04-08 00:50:00|21.31|21.11|21.24|21.04|21.35|21.15|21.24|21.04|70
1649379300000|2022-04-08 00:55:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|87
1649379600000|2022-04-08 01:00:00|21.24|21.04|21.27|21.07|21.3|21.1|21.2|21|136
1649379900000|2022-04-08 01:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.25|21.05|75
1649380200000|2022-04-08 01:10:00|21.31|21.11|21.34|21.14|21.34|21.14|21.29|21.09|38
1649380500000|2022-04-08 01:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.32|21.12|67
1649380800000|2022-04-08 01:20:00|21.36|21.16|21.32|21.12|21.36|21.16|21.32|21.12|65
1649381100000|2022-04-08 01:25:00|21.33|21.13|21.39|21.19|21.39|21.19|21.32|21.12|36
1649381400000|2022-04-08 01:30:00|21.38|21.18|21.43|21.23|21.43|21.23|21.36|21.16|78
1649381700000|2022-04-08 01:35:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|168
1649382000000|2022-04-08 01:40:00|21.42|21.22|21.39|21.19|21.42|21.22|21.39|21.19|68
1649382300000|2022-04-08 01:45:00|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|22
1649382600000|2022-04-08 01:50:00|21.38|21.18|21.38|21.18|21.42|21.22|21.37|21.17|66
1649382900000|2022-04-08 01:55:00|21.37|21.17|21.34|21.14|21.38|21.18|21.34|21.14|74
1649383200000|2022-04-08 02:00:00|21.35|21.15|21.24|21.04|21.35|21.15|21.21|21.01|105
1649383500000|2022-04-08 02:05:00|21.25|21.05|21.29|21.09|21.29|21.09|21.24|21.04|51
1649383800000|2022-04-08 02:10:00|21.28|21.08|21.12|20.92|21.29|21.09|21.12|20.92|132
1649384100000|2022-04-08 02:15:00|21.13|20.93|21.1|20.9|21.13|20.93|21.07|20.87|88
1649384400000|2022-04-08 02:20:00|21.09|20.89|21.12|20.92|21.12|20.92|21.05|20.85|94
1649384700000|2022-04-08 02:25:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|34
1649385000000|2022-04-08 02:30:00|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|30
1649385300000|2022-04-08 02:35:00|21.15|20.95|21.21|21.01|21.21|21.01|21.14|20.94|64
1649385600000|2022-04-08 02:40:00|21.22|21.02|21.28|21.08|21.28|21.08|21.21|21.01|59
1649385900000|2022-04-08 02:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.24|21.04|107
1649386200000|2022-04-08 02:50:00|21.26|21.06|21.23|21.03|21.26|21.06|21.22|21.02|28
1649386500000|2022-04-08 02:55:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|21
1649386800000|2022-04-08 03:00:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|19
1649387100000|2022-04-08 03:05:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|23
1649387400000|2022-04-08 03:10:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|24
1649387700000|2022-04-08 03:15:00|21.23|21.03|21.23|21.03|21.25|21.05|21.22|21.02|81
1649388000000|2022-04-08 03:20:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|47
1649388300000|2022-04-08 03:25:00|21.23|21.03|21.23|21.03|21.25|21.05|21.23|21.03|83
1649388600000|2022-04-08 03:30:00|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|22
1649388900000|2022-04-08 03:35:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|23
1649389200000|2022-04-08 03:40:00|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|39
1649389500000|2022-04-08 03:45:00|21.18|20.98|21.19|20.99|21.21|21.01|21.18|20.98|89
1649389800000|2022-04-08 03:50:00|21.2|21|21.21|21.01|21.22|21.02|21.19|20.99|54
1649390100000|2022-04-08 03:55:00|21.22|21.02|21.27|21.07|21.28|21.08|21.21|21.01|92
1649390400000|2022-04-08 04:00:00|21.28|21.08|21.31|21.11|21.31|21.11|21.25|21.05|58
1649390700000|2022-04-08 04:05:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649391000000|2022-04-08 04:10:00|21.3|21.1|21.28|21.08|21.3|21.1|21.24|21.04|71
1649391300000|2022-04-08 04:15:00|21.27|21.07|21.25|21.05|21.34|21.14|21.24|21.04|87
1649391600000|2022-04-08 04:20:00|21.26|21.06|21.23|21.03|21.28|21.08|21.23|21.03|91
1649391900000|2022-04-08 04:25:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|122
1649392200000|2022-04-08 04:30:00|21.26|21.06|21.26|21.06|21.27|21.07|21.24|21.04|47
1649392500000|2022-04-08 04:35:00|21.25|21.05|21.23|21.03|21.26|21.06|21.23|21.03|89
1649392800000|2022-04-08 04:40:00|21.22|21.02|21.21|21.01|21.25|21.05|21.21|21.01|93
1649393100000|2022-04-08 04:45:00|21.22|21.02|21.25|21.05|21.26|21.06|21.21|21.01|75
1649393400000|2022-04-08 04:50:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|64
1649393700000|2022-04-08 04:55:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|20
1649394000000|2022-04-08 05:00:00|21.26|21.06|21.2|21|21.26|21.06|21.18|20.98|48
1649394300000|2022-04-08 05:05:00|21.21|21.01|21.22|21.02|21.23|21.03|21.2|21|38
1649394600000|2022-04-08 05:10:00|21.23|21.03|21.28|21.08|21.28|21.08|21.22|21.02|30
1649394900000|2022-04-08 05:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|36
1649395200000|2022-04-08 05:20:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|56
1649395500000|2022-04-08 05:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|38
1649395800000|2022-04-08 05:30:00|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|45
1649396100000|2022-04-08 05:35:00|21.26|21.06|21.29|21.09|21.29|21.09|21.25|21.05|42
1649396400000|2022-04-08 05:40:00|21.3|21.1|21.32|21.12|21.32|21.12|21.29|21.09|11
1649396700000|2022-04-08 05:45:00|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|54
1649397000000|2022-04-08 05:50:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|48
1649397300000|2022-04-08 05:55:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|46
1649397600000|2022-04-08 06:00:00|21.31|21.11|21.28|21.08|21.31|21.11|21.28|21.08|112
1649397900000|2022-04-08 06:05:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|38
1649398200000|2022-04-08 06:10:00|21.27|21.07|21.27|21.07|21.31|21.11|21.27|21.07|69
1649398500000|2022-04-08 06:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.27|21.07|64
1649398800000|2022-04-08 06:20:00|21.28|21.08|21.26|21.06|21.28|21.08|21.23|21.03|59
1649399100000|2022-04-08 06:25:00|21.25|21.05|21.24|21.04|21.26|21.06|21.22|21.02|82
1649399400000|2022-04-08 06:30:00|21.23|21.03|21.2|21|21.24|21.04|21.19|20.99|38
1649399700000|2022-04-08 06:35:00|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|30
1649400000000|2022-04-08 06:40:00|21.19|20.99|21.19|20.99|21.2|21|21.17|20.97|53
1649400300000|2022-04-08 06:45:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|34
1649400600000|2022-04-08 06:50:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|27
1649400900000|2022-04-08 06:55:00|21.23|21.03|21.21|21.01|21.24|21.04|21.2|21|33
1649401200000|2022-04-08 07:00:00|21.22|21.02|21.24|21.04|21.25|21.05|21.2|21|67
1649401500000|2022-04-08 07:05:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|48
1649401800000|2022-04-08 07:10:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|83
1649402100000|2022-04-08 07:15:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|52
1649402400000|2022-04-08 07:20:00|21.22|21.02|21.14|20.94|21.23|21.03|21.11|20.91|83
1649402700000|2022-04-08 07:25:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|65
1649403000000|2022-04-08 07:30:00|21.06|20.86|21.06|20.86|21.1|20.9|21.06|20.86|115
1649403300000|2022-04-08 07:35:00|21.07|20.87|21.07|20.87|21.07|20.87|21.03|20.83|89
1649403600000|2022-04-08 07:40:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|105
1649403900000|2022-04-08 07:45:00|21.05|20.85|21.06|20.86|21.07|20.87|21.04|20.84|52
1649404200000|2022-04-08 07:50:00|21.05|20.85|21.15|20.95|21.16|20.96|21.05|20.85|70
1649404500000|2022-04-08 07:55:00|21.16|20.96|21.23|21.03|21.25|21.05|21.15|20.95|88
1649404800000|2022-04-08 08:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.19|20.99|66
1649405100000|2022-04-08 08:05:00|21.22|21.02|21.21|21.01|21.24|21.04|21.21|21.01|72
1649405400000|2022-04-08 08:10:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|53
1649405700000|2022-04-08 08:15:00|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|82
1649406000000|2022-04-08 08:20:00|21.27|21.07|21.29|21.09|21.31|21.11|21.27|21.07|103
1649406300000|2022-04-08 08:25:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|72
1649406600000|2022-04-08 08:30:00|21.25|21.05|21.2|21|21.26|21.06|21.2|21|60
1649406900000|2022-04-08 08:35:00|21.21|21.01|21.2|21|21.22|21.02|21.18|20.98|78
1649407200000|2022-04-08 08:40:00|21.21|21.01|21.22|21.02|21.23|21.03|21.19|20.99|74
1649407500000|2022-04-08 08:45:00|21.21|21.01|21.29|21.09|21.31|21.11|21.21|21.01|70
1649407800000|2022-04-08 08:50:00|21.3|21.1|21.26|21.06|21.3|21.1|21.26|21.06|41
1649408100000|2022-04-08 08:55:00|21.25|21.05|21.3|21.1|21.43|21.23|21.22|21.02|170
1649408400000|2022-04-08 09:00:00|21.31|21.11|21.21|21.01|21.33|21.13|21.18|20.98|127
1649408700000|2022-04-08 09:05:00|21.22|21.02|21.2|21|21.22|21.02|21.16|20.96|51
1649409000000|2022-04-08 09:10:00|21.21|21.01|21.17|20.97|21.21|21.01|21.16|20.96|58
1649409300000|2022-04-08 09:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.11|20.91|69
1649409600000|2022-04-08 09:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.13|20.93|55
1649409900000|2022-04-08 09:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.15|20.95|25
1649410200000|2022-04-08 09:30:00|21.19|20.99|21.14|20.94|21.2|21|21.14|20.94|46
1649410500000|2022-04-08 09:35:00|21.15|20.95|21.15|20.95|21.17|20.97|21.14|20.94|39
1649410800000|2022-04-08 09:40:00|21.16|20.96|21.14|20.94|21.17|20.97|21.14|20.94|31
1649411100000|2022-04-08 09:45:00|21.13|20.93|21.16|20.96|21.18|20.98|21.13|20.93|48
1649411400000|2022-04-08 09:50:00|21.15|20.95|21.12|20.92|21.16|20.96|21.11|20.91|74
1649411700000|2022-04-08 09:55:00|21.11|20.91|21.13|20.93|21.15|20.95|21.11|20.91|49
1649412000000|2022-04-08 10:00:00|21.14|20.94|21.12|20.92|21.17|20.97|21.12|20.92|35
1649412300000|2022-04-08 10:05:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|15
1649412600000|2022-04-08 10:10:00|21.1|20.9|21.07|20.87|21.1|20.9|21.06|20.86|72
1649412900000|2022-04-08 10:15:00|21.08|20.88|21.08|20.88|21.08|20.88|21.06|20.86|33
1649413200000|2022-04-08 10:20:00|21.07|20.87|21.09|20.89|21.09|20.89|21.06|20.86|43
1649413500000|2022-04-08 10:25:00|21.1|20.9|21.08|20.88|21.1|20.9|21.06|20.86|35
1649413800000|2022-04-08 10:30:00|21.09|20.89|21.11|20.91|21.12|20.92|21.09|20.89|33
1649414100000|2022-04-08 10:35:00|21.12|20.92|21.14|20.94|21.14|20.94|21.11|20.91|37
1649414400000|2022-04-08 10:40:00|21.15|20.95|21.14|20.94|21.17|20.97|21.14|20.94|42
1649414700000|2022-04-08 10:45:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|28
1649415000000|2022-04-08 10:50:00|21.15|20.95|21.16|20.96|21.17|20.97|21.13|20.93|28
1649415300000|2022-04-08 10:55:00|21.17|20.97|21.14|20.94|21.17|20.97|21.14|20.94|20
1649415600000|2022-04-08 11:00:00|21.13|20.93|20.97|20.77|21.14|20.94|20.95|20.75|87
1649415900000|2022-04-08 11:05:00|20.98|20.78|20.97|20.77|21.01|20.81|20.95|20.75|90
1649416200000|2022-04-08 11:10:00|20.98|20.78|21.01|20.81|21.02|20.82|20.98|20.78|56
1649416500000|2022-04-08 11:15:00|21|20.8|20.96|20.76|21.02|20.82|20.95|20.75|55
1649416800000|2022-04-08 11:20:00|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|58
1649417100000|2022-04-08 11:25:00|20.95|20.75|20.96|20.76|20.97|20.77|20.94|20.74|68
1649417400000|2022-04-08 11:30:00|20.95|20.75|20.95|20.75|20.99|20.79|20.91|20.71|135
1649417700000|2022-04-08 11:35:00|20.94|20.74|20.94|20.74|20.95|20.75|20.86|20.66|158
1649418000000|2022-04-08 11:40:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|60
1649418300000|2022-04-08 11:45:00|20.93|20.73|20.91|20.71|20.96|20.76|20.9|20.7|117
1649418600000|2022-04-08 11:50:00|20.9|20.7|20.87|20.67|20.91|20.71|20.85|20.65|68
1649418900000|2022-04-08 11:55:00|20.86|20.66|20.84|20.64|20.87|20.67|20.79|20.59|81
1649419200000|2022-04-08 12:00:00|20.85|20.65|20.88|20.68|20.9|20.7|20.83|20.63|93
1649419500000|2022-04-08 12:05:00|20.87|20.67|20.96|20.76|20.97|20.77|20.87|20.67|52
1649419800000|2022-04-08 12:10:00|20.97|20.77|20.94|20.74|20.97|20.77|20.93|20.73|46
1649420100000|2022-04-08 12:15:00|20.95|20.75|20.92|20.72|20.96|20.76|20.88|20.68|74
1649420400000|2022-04-08 12:20:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|52
1649420700000|2022-04-08 12:25:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|46
1649421000000|2022-04-08 12:30:00|20.97|20.77|20.94|20.74|20.98|20.78|20.92|20.72|50
1649421300000|2022-04-08 12:35:00|20.95|20.75|20.91|20.71|20.96|20.76|20.91|20.71|101
1649421600000|2022-04-08 12:40:00|20.92|20.72|20.87|20.67|20.92|20.72|20.86|20.66|94
1649421900000|2022-04-08 12:45:00|20.86|20.66|20.86|20.66|20.88|20.68|20.8|20.6|138
1649422200000|2022-04-08 12:50:00|20.85|20.65|20.81|20.61|20.89|20.69|20.75|20.55|121
1649422500000|2022-04-08 12:55:00|20.82|20.62|20.8|20.6|20.85|20.65|20.79|20.59|83
1649422800000|2022-04-08 13:00:00|20.79|20.59|20.76|20.56|20.83|20.63|20.75|20.55|182
1649423100000|2022-04-08 13:05:00|20.77|20.57|20.76|20.56|20.79|20.59|20.75|20.55|78
1649423400000|2022-04-08 13:10:00|20.75|20.55|20.76|20.56|20.82|20.62|20.73|20.53|150
1649423700000|2022-04-08 13:15:00|20.77|20.57|20.77|20.57|20.83|20.63|20.74|20.54|141
1649424000000|2022-04-08 13:20:00|20.76|20.56|20.77|20.57|20.81|20.61|20.76|20.56|74
1649424300000|2022-04-08 13:25:00|20.78|20.58|20.76|20.56|20.79|20.59|20.74|20.54|109
1649424600000|2022-04-08 13:30:00|20.77|20.57|20.78|20.58|20.87|20.67|20.76|20.56|141
1649424900000|2022-04-08 13:35:00|20.79|20.59|20.82|20.62|20.87|20.67|20.78|20.58|88
1649425200000|2022-04-08 13:40:00|20.83|20.63|20.78|20.58|20.83|20.63|20.72|20.52|150
1649425500000|2022-04-08 13:45:00|20.77|20.57|20.83|20.63|20.86|20.66|20.77|20.57|144
1649425800000|2022-04-08 13:50:00|20.84|20.64|20.84|20.64|20.87|20.67|20.83|20.63|47
1649426100000|2022-04-08 13:55:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|127
1649426400000|2022-04-08 14:00:00|20.81|20.61|20.95|20.75|20.96|20.76|20.81|20.61|131
1649426700000|2022-04-08 14:05:00|20.96|20.76|20.95|20.75|20.98|20.78|20.9|20.7|100
1649427000000|2022-04-08 14:10:00|20.94|20.74|20.94|20.74|20.96|20.76|20.91|20.71|109
1649427300000|2022-04-08 14:15:00|20.93|20.73|20.95|20.75|20.96|20.76|20.89|20.69|127
1649427600000|2022-04-08 14:20:00|20.96|20.76|20.96|20.76|20.97|20.77|20.94|20.74|109
1649427900000|2022-04-08 14:25:00|20.97|20.77|21.04|20.84|21.05|20.85|20.95|20.75|104
1649428200000|2022-04-08 14:30:00|21.05|20.85|21.09|20.89|21.1|20.9|21.01|20.81|157
1649428500000|2022-04-08 14:35:00|21.08|20.88|21.08|20.88|21.1|20.9|21.05|20.85|110
1649428800000|2022-04-08 14:40:00|21.09|20.89|21.04|20.84|21.1|20.9|21.03|20.83|107
1649429100000|2022-04-08 14:45:00|21.03|20.83|21.01|20.81|21.1|20.9|21.01|20.81|128
1649429400000|2022-04-08 14:50:00|21.02|20.82|21.15|20.95|21.19|20.99|21.01|20.81|190
1649429700000|2022-04-08 14:55:00|21.14|20.94|21.14|20.94|21.18|20.98|21.12|20.92|143
1649430000000|2022-04-08 15:00:00|21.15|20.95|21.18|20.98|21.19|20.99|21.13|20.93|144
1649430300000|2022-04-08 15:05:00|21.19|20.99|21.18|20.98|21.21|21.01|21.17|20.97|118
1649430600000|2022-04-08 15:10:00|21.19|20.99|21.18|20.98|21.22|21.02|21.17|20.97|146
1649430900000|2022-04-08 15:15:00|21.19|20.99|21.19|20.99|21.22|21.02|21.16|20.96|115
1649431200000|2022-04-08 15:20:00|21.2|21|21.18|20.98|21.2|21|21.15|20.95|99
1649431500000|2022-04-08 15:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|58
1649431800000|2022-04-08 15:30:00|21.19|20.99|21.27|21.07|21.28|21.08|21.19|20.99|101
1649432100000|2022-04-08 15:35:00|21.28|21.08|21.15|20.95|21.28|21.08|21.13|20.93|142
1649432400000|2022-04-08 15:40:00|21.14|20.94|21.14|20.94|21.17|20.97|21.13|20.93|91
1649432700000|2022-04-08 15:45:00|21.13|20.93|21.12|20.92|21.19|20.99|21.12|20.92|122
1649433000000|2022-04-08 15:50:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|64
1649433300000|2022-04-08 15:55:00|21.06|20.86|21.09|20.89|21.12|20.92|21.04|20.84|126
1649433600000|2022-04-08 16:00:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|67
1649433900000|2022-04-08 16:05:00|21.11|20.91|21.11|20.91|21.16|20.96|21.1|20.9|59
1649434200000|2022-04-08 16:10:00|21.1|20.9|21.05|20.85|21.12|20.92|21.04|20.84|106
1649434500000|2022-04-08 16:15:00|21.04|20.84|21.07|20.87|21.07|20.87|21.03|20.83|50
1649434800000|2022-04-08 16:20:00|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|44
1649435100000|2022-04-08 16:25:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|50
1649435400000|2022-04-08 16:30:00|21.08|20.88|21.04|20.84|21.09|20.89|21.04|20.84|45
1649435700000|2022-04-08 16:35:00|21.03|20.83|21.05|20.85|21.05|20.85|21.02|20.82|25
1649436000000|2022-04-08 16:40:00|21.06|20.86|21.03|20.83|21.08|20.88|21.02|20.82|86
1649436300000|2022-04-08 16:45:00|21.02|20.82|20.98|20.78|21.03|20.83|20.98|20.78|43
1649436600000|2022-04-08 16:50:00|20.99|20.79|20.99|20.79|21|20.8|20.95|20.75|135
1649436900000|2022-04-08 16:55:00|21|20.8|20.96|20.76|21|20.8|20.96|20.76|57
1649437200000|2022-04-08 17:00:00|20.95|20.75|20.94|20.74|20.96|20.76|20.91|20.71|58
1649437500000|2022-04-08 17:05:00|20.93|20.73|20.9|20.7|20.94|20.74|20.9|20.7|56
1649437800000|2022-04-08 17:10:00|20.89|20.69|20.88|20.68|20.93|20.73|20.87|20.67|108
1649438100000|2022-04-08 17:15:00|20.87|20.67|20.9|20.7|20.93|20.73|20.86|20.66|162
1649438400000|2022-04-08 17:20:00|20.91|20.71|20.92|20.72|21.01|20.81|20.91|20.71|101
1649438700000|2022-04-08 17:25:00|20.93|20.73|20.88|20.68|20.93|20.73|20.88|20.68|82
1649439000000|2022-04-08 17:30:00|20.89|20.69|20.85|20.65|20.92|20.72|20.84|20.64|107
1649439300000|2022-04-08 17:35:00|20.84|20.64|20.89|20.69|20.91|20.71|20.82|20.62|114
1649439600000|2022-04-08 17:40:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|60
1649439900000|2022-04-08 17:45:00|20.82|20.62|20.83|20.63|20.85|20.65|20.79|20.59|86
1649440200000|2022-04-08 17:50:00|20.82|20.62|20.81|20.61|20.83|20.63|20.79|20.59|42
1649440500000|2022-04-08 17:55:00|20.8|20.6|20.81|20.61|20.83|20.63|20.79|20.59|70
1649440800000|2022-04-08 18:00:00|20.8|20.6|20.79|20.59|20.83|20.63|20.77|20.57|118
1649441100000|2022-04-08 18:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.74|20.54|93
1649441400000|2022-04-08 18:10:00|20.77|20.57|20.67|20.47|20.77|20.57|20.61|20.41|252
1649441700000|2022-04-08 18:15:00|20.66|20.46|20.67|20.47|20.7|20.5|20.61|20.41|146
1649442000000|2022-04-08 18:20:00|20.66|20.46|20.72|20.52|20.74|20.54|20.66|20.46|135
1649442300000|2022-04-08 18:25:00|20.71|20.51|20.68|20.48|20.72|20.52|20.66|20.46|80
1649442600000|2022-04-08 18:30:00|20.67|20.47|20.67|20.47|20.71|20.51|20.67|20.47|87
1649442900000|2022-04-08 18:35:00|20.68|20.48|20.62|20.42|20.69|20.49|20.59|20.39|101
1649443200000|2022-04-08 18:40:00|20.63|20.43|20.74|20.54|20.75|20.55|20.62|20.42|158
1649443500000|2022-04-08 18:45:00|20.75|20.55|20.8|20.6|20.8|20.6|20.74|20.54|68
1649443800000|2022-04-08 18:50:00|20.79|20.59|20.87|20.67|20.91|20.71|20.79|20.59|188
1649444100000|2022-04-08 18:55:00|20.86|20.66|20.79|20.59|20.87|20.67|20.77|20.57|110
1649444400000|2022-04-08 19:00:00|20.78|20.58|20.89|20.69|20.9|20.7|20.78|20.58|76
1649444700000|2022-04-08 19:05:00|20.9|20.7|20.88|20.68|20.9|20.7|20.87|20.67|59
1649445000000|2022-04-08 19:10:00|20.89|20.69|20.88|20.68|20.91|20.71|20.88|20.68|132
1649445300000|2022-04-08 19:15:00|20.89|20.69|20.85|20.65|20.91|20.71|20.85|20.65|49
1649445600000|2022-04-08 19:20:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|69
1649445900000|2022-04-08 19:25:00|20.81|20.61|20.8|20.6|20.82|20.62|20.77|20.57|58
1649446200000|2022-04-08 19:30:00|20.81|20.61|20.72|20.52|20.81|20.61|20.7|20.5|92
1649446500000|2022-04-08 19:35:00|20.71|20.51|20.68|20.48|20.72|20.52|20.68|20.48|54
1649446800000|2022-04-08 19:40:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|100
1649447100000|2022-04-08 19:45:00|20.67|20.47|20.62|20.42|20.69|20.49|20.61|20.41|70
1649447400000|2022-04-08 19:50:00|20.61|20.41|20.64|20.44|20.66|20.46|20.61|20.41|96
1649447700000|2022-04-08 19:55:00|20.63|20.43|20.66|20.46|20.66|20.46|20.62|20.42|118
1649448000000|2022-04-08 20:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|92
1649448300000|2022-04-08 20:05:00|20.71|20.51|20.67|20.47|20.71|20.51|20.67|20.47|19
1649448600000|2022-04-08 20:10:00|20.68|20.48|20.66|20.46|20.68|20.48|20.65|20.45|31
1649448900000|2022-04-08 20:15:00|20.65|20.45|20.62|20.42|20.65|20.45|20.61|20.41|18
1649449200000|2022-04-08 20:20:00|20.61|20.41|20.58|20.38|20.61|20.41|20.57|20.37|68
1649449500000|2022-04-08 20:25:00|20.59|20.39|20.61|20.41|20.61|20.41|20.54|20.34|93
1649449800000|2022-04-08 20:30:00|20.6|20.4|20.65|20.45|20.65|20.45|20.58|20.38|116
1649450100000|2022-04-08 20:35:00|20.64|20.44|20.66|20.46|20.68|20.48|20.64|20.44|83
1649450400000|2022-04-08 20:40:00|20.67|20.47|20.61|20.41|20.68|20.48|20.61|20.41|47
1649450700000|2022-04-08 20:45:00|20.6|20.4|20.67|20.47|20.67|20.47|20.59|20.39|34
1649451000000|2022-04-08 20:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|27
1649451300000|2022-04-08 20:55:00|20.69|20.49|20.59|20.39|20.69|20.49|20.59|20.39|29
1649487600000|2022-04-09 07:00:00|20.63|20.43|20.41|20.21|20.63|20.43|20.39|20.19|35
1649487900000|2022-04-09 07:05:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|15
1649488200000|2022-04-09 07:10:00|20.39|20.19|20.31|20.11|20.4|20.2|20.31|20.11|41
1649488500000|2022-04-09 07:15:00|20.32|20.12|20.43|20.23|20.43|20.23|20.31|20.11|36
1649488800000|2022-04-09 07:20:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|45
1649489100000|2022-04-09 07:25:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|38
1649489400000|2022-04-09 07:30:00|20.41|20.21|20.4|20.2|20.45|20.25|20.4|20.2|40
1649489700000|2022-04-09 07:35:00|20.41|20.21|20.47|20.27|20.47|20.27|20.4|20.2|49
1649490000000|2022-04-09 07:40:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|13
1649490300000|2022-04-09 07:45:00|20.49|20.29|20.52|20.32|20.52|20.32|20.48|20.28|26
1649490600000|2022-04-09 07:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|63
1649490900000|2022-04-09 07:55:00|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|40
1649491200000|2022-04-09 08:00:00|20.5|20.3|20.43|20.23|20.52|20.32|20.43|20.23|30
1649491500000|2022-04-09 08:05:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|34
1649491800000|2022-04-09 08:10:00|20.44|20.24|20.5|20.3|20.5|20.3|20.44|20.24|25
1649492100000|2022-04-09 08:15:00|20.49|20.29|20.55|20.35|20.56|20.36|20.49|20.29|35
1649492400000|2022-04-09 08:20:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|28
1649492700000|2022-04-09 08:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.47|20.27|24
1649493000000|2022-04-09 08:30:00|20.5|20.3|20.54|20.34|20.55|20.35|20.49|20.29|43
1649493300000|2022-04-09 08:35:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|25
1649493600000|2022-04-09 08:40:00|20.58|20.38|20.59|20.39|20.61|20.41|20.58|20.38|52
1649493900000|2022-04-09 08:45:00|20.58|20.38|20.56|20.36|20.59|20.39|20.52|20.32|25
1649494200000|2022-04-09 08:50:00|20.55|20.35|20.62|20.42|20.62|20.42|20.55|20.35|46
1649494500000|2022-04-09 08:55:00|20.61|20.41|20.61|20.41|20.62|20.42|20.58|20.38|53
1649494800000|2022-04-09 09:00:00|20.62|20.42|20.61|20.41|20.63|20.43|20.59|20.39|42
1649495100000|2022-04-09 09:05:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|9
1649495400000|2022-04-09 09:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1649495700000|2022-04-09 09:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|32
1649496000000|2022-04-09 09:20:00|20.6|20.4|20.57|20.37|20.62|20.42|20.57|20.37|40
1649496300000|2022-04-09 09:25:00|20.56|20.36|20.58|20.38|20.59|20.39|20.56|20.36|37
1649496600000|2022-04-09 09:30:00|20.59|20.39|20.58|20.38|20.62|20.42|20.57|20.37|30
1649496900000|2022-04-09 09:35:00|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|29
1649497200000|2022-04-09 09:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|8
1649497500000|2022-04-09 09:45:00|20.54|20.34|20.59|20.39|20.59|20.39|20.54|20.34|52
1649497800000|2022-04-09 09:50:00|20.6|20.4|20.62|20.42|20.62|20.42|20.59|20.39|31
1649498100000|2022-04-09 09:55:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|22
1649498400000|2022-04-09 10:00:00|20.61|20.41|20.55|20.35|20.61|20.41|20.55|20.35|21
1649498700000|2022-04-09 10:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|16
1649499000000|2022-04-09 10:10:00|20.58|20.38|20.56|20.36|20.58|20.38|20.54|20.34|15
1649499300000|2022-04-09 10:15:00|20.55|20.35|20.58|20.38|20.59|20.39|20.55|20.35|24
1649499600000|2022-04-09 10:20:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1649499900000|2022-04-09 10:25:00|20.56|20.36|20.47|20.27|20.56|20.36|20.47|20.27|36
1649500200000|2022-04-09 10:30:00|20.46|20.26|20.54|20.34|20.54|20.34|20.44|20.24|65
1649500500000|2022-04-09 10:35:00|20.55|20.35|20.57|20.37|20.57|20.37|20.54|20.34|19
1649500800000|2022-04-09 10:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|28
1649501100000|2022-04-09 10:45:00|20.56|20.36|20.51|20.31|20.56|20.36|20.51|20.31|22
1649501400000|2022-04-09 10:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1649501700000|2022-04-09 10:55:00|20.52|20.32|20.55|20.35|20.55|20.35|20.51|20.31|16
1649502000000|2022-04-09 11:00:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|21
1649502300000|2022-04-09 11:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|22
1649502600000|2022-04-09 11:10:00|20.55|20.35|20.62|20.42|20.63|20.43|20.55|20.35|32
1649502900000|2022-04-09 11:15:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|50
1649503200000|2022-04-09 11:20:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|14
1649503500000|2022-04-09 11:25:00|20.59|20.39|20.61|20.41|20.62|20.42|20.57|20.37|55
1649503800000|2022-04-09 11:30:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|13
1649504100000|2022-04-09 11:35:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|18
1649504400000|2022-04-09 11:40:00|20.61|20.41|20.65|20.45|20.65|20.45|20.61|20.41|17
1649504700000|2022-04-09 11:45:00|20.64|20.44|20.66|20.46|20.66|20.46|20.63|20.43|19
1649505000000|2022-04-09 11:50:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|15
1649505300000|2022-04-09 11:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|33
1649505600000|2022-04-09 12:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|22
1649505900000|2022-04-09 12:05:00|20.63|20.43|20.61|20.41|20.64|20.44|20.61|20.41|13
1649506200000|2022-04-09 12:10:00|20.6|20.4|20.64|20.44|20.66|20.46|20.59|20.39|29
1649506500000|2022-04-09 12:15:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|37
1649506800000|2022-04-09 12:20:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|43
1649507100000|2022-04-09 12:25:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649507400000|2022-04-09 12:30:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|36
1649507700000|2022-04-09 12:35:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|28
1649508000000|2022-04-09 12:40:00|20.69|20.49|20.7|20.5|20.71|20.51|20.68|20.48|40
1649508300000|2022-04-09 12:45:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|27
1649508600000|2022-04-09 12:50:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|10
1649508900000|2022-04-09 12:55:00|20.68|20.48|20.7|20.5|20.71|20.51|20.66|20.46|39
1649509200000|2022-04-09 13:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|36
1649509500000|2022-04-09 13:05:00|20.69|20.49|20.66|20.46|20.7|20.5|20.66|20.46|14
1649509800000|2022-04-09 13:10:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|14
1649510100000|2022-04-09 13:15:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|34
1649510400000|2022-04-09 13:20:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649510700000|2022-04-09 13:25:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|12
1649511000000|2022-04-09 13:30:00|20.7|20.5|20.67|20.47|20.7|20.5|20.67|20.47|16
1649511300000|2022-04-09 13:35:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|18
1649511600000|2022-04-09 13:40:00|20.66|20.46|20.65|20.45|20.66|20.46|20.62|20.42|22
1649511900000|2022-04-09 13:45:00|20.66|20.46|20.7|20.5|20.7|20.5|20.66|20.46|7
1649512200000|2022-04-09 13:50:00|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|18
1649512500000|2022-04-09 13:55:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|30
1649512800000|2022-04-09 14:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|30
1649513100000|2022-04-09 14:05:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649513400000|2022-04-09 14:10:00|20.63|20.43|20.51|20.31|20.64|20.44|20.5|20.3|65
1649513700000|2022-04-09 14:15:00|20.52|20.32|20.57|20.37|20.59|20.39|20.51|20.31|58
1649514000000|2022-04-09 14:20:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|58
1649514300000|2022-04-09 14:25:00|20.52|20.32|20.53|20.33|20.55|20.35|20.51|20.31|38
1649514600000|2022-04-09 14:30:00|20.54|20.34|20.48|20.28|20.54|20.34|20.48|20.28|37
1649514900000|2022-04-09 14:35:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|24
1649515200000|2022-04-09 14:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.44|20.24|29
1649515500000|2022-04-09 14:45:00|20.52|20.32|20.48|20.28|20.54|20.34|20.46|20.26|55
1649515800000|2022-04-09 14:50:00|20.49|20.29|20.53|20.33|20.55|20.35|20.49|20.29|37
1649516100000|2022-04-09 14:55:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|31
1649516400000|2022-04-09 15:00:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|43
1649516700000|2022-04-09 15:05:00|20.58|20.38|20.55|20.35|20.58|20.38|20.52|20.32|58
1649517000000|2022-04-09 15:10:00|20.54|20.34|20.52|20.32|20.55|20.35|20.5|20.3|37
1649517300000|2022-04-09 15:15:00|20.53|20.33|20.47|20.27|20.53|20.33|20.46|20.26|35
1649517600000|2022-04-09 15:20:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|34
1649517900000|2022-04-09 15:25:00|20.44|20.24|20.44|20.24|20.46|20.26|20.37|20.17|47
1649518200000|2022-04-09 15:30:00|20.43|20.23|20.37|20.17|20.44|20.24|20.36|20.16|33
1649518500000|2022-04-09 15:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|35
1649518800000|2022-04-09 15:40:00|20.38|20.18|20.39|20.19|20.42|20.22|20.36|20.16|57
1649519100000|2022-04-09 15:45:00|20.38|20.18|20.34|20.14|20.4|20.2|20.34|20.14|27
1649519400000|2022-04-09 15:50:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|27
1649519700000|2022-04-09 15:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.27|20.07|47
1649520000000|2022-04-09 16:00:00|20.31|20.11|20.38|20.18|20.38|20.18|20.3|20.1|58
1649520300000|2022-04-09 16:05:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|15
1649520600000|2022-04-09 16:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1649520900000|2022-04-09 16:15:00|20.4|20.2|20.48|20.28|20.48|20.28|20.4|20.2|49
1649521200000|2022-04-09 16:20:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|42
1649521500000|2022-04-09 16:25:00|20.49|20.29|20.48|20.28|20.49|20.29|20.46|20.26|20
1649521800000|2022-04-09 16:30:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649522100000|2022-04-09 16:35:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|34
1649522400000|2022-04-09 16:40:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|60
1649522700000|2022-04-09 16:45:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1649523000000|2022-04-09 16:50:00|20.47|20.27|20.45|20.25|20.49|20.29|20.45|20.25|27
1649523300000|2022-04-09 16:55:00|20.46|20.26|20.42|20.22|20.46|20.26|20.39|20.19|65
1649523600000|2022-04-09 17:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.38|20.18|37
1649523900000|2022-04-09 17:05:00|20.4|20.2|20.44|20.24|20.44|20.24|20.39|20.19|49
1649524200000|2022-04-09 17:10:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|23
1649524500000|2022-04-09 17:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1649524800000|2022-04-09 17:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|68
1649525100000|2022-04-09 17:25:00|20.48|20.28|20.47|20.27|20.51|20.31|20.47|20.27|40
1649525400000|2022-04-09 17:30:00|20.48|20.28|20.55|20.35|20.57|20.37|20.47|20.27|46
1649525700000|2022-04-09 17:35:00|20.54|20.34|20.53|20.33|20.55|20.35|20.52|20.32|30
1649526000000|2022-04-09 17:40:00|20.52|20.32|20.53|20.33|20.53|20.33|20.5|20.3|30
1649526300000|2022-04-09 17:45:00|20.52|20.32|20.54|20.34|20.55|20.35|20.52|20.32|43
1649526600000|2022-04-09 17:50:00|20.53|20.33|20.53|20.33|20.54|20.34|20.51|20.31|31
1649526900000|2022-04-09 17:55:00|20.52|20.32|20.56|20.36|20.56|20.36|20.52|20.32|13
1649527200000|2022-04-09 18:00:00|20.57|20.37|20.56|20.36|20.59|20.39|20.56|20.36|26
1649527500000|2022-04-09 18:05:00|20.55|20.35|20.53|20.33|20.56|20.36|20.53|20.33|15
1648940700000|2022-04-02 23:05:00|23.53|23.33|23.53|23.33|23.54|23.34|23.51|23.31|45
1648941000000|2022-04-02 23:10:00|23.52|23.32|23.55|23.35|23.6|23.4|23.52|23.32|48
1648941300000|2022-04-02 23:15:00|23.56|23.36|23.6|23.4|23.6|23.4|23.55|23.35|41
1648941600000|2022-04-02 23:20:00|23.61|23.41|23.59|23.39|23.61|23.41|23.58|23.38|27
1648941900000|2022-04-02 23:25:00|23.58|23.38|23.59|23.39|23.59|23.39|23.55|23.35|32
1648942200000|2022-04-02 23:30:00|23.6|23.4|23.56|23.36|23.6|23.4|23.56|23.36|35
1648942500000|2022-04-02 23:35:00|23.55|23.35|23.54|23.34|23.56|23.36|23.48|23.28|90
1648942800000|2022-04-02 23:40:00|23.53|23.33|23.49|23.29|23.54|23.34|23.49|23.29|53
1648943100000|2022-04-02 23:45:00|23.5|23.3|23.41|23.21|23.52|23.32|23.41|23.21|111
1648943400000|2022-04-02 23:50:00|23.4|23.2|23.42|23.22|23.46|23.26|23.4|23.2|101
1648943700000|2022-04-02 23:55:00|23.41|23.21|23.43|23.23|23.44|23.24|23.36|23.16|133
1648944000000|2022-04-03 00:00:00|23.42|23.22|23.39|23.19|23.45|23.25|23.35|23.15|106
1648944300000|2022-04-03 00:05:00|23.4|23.2|23.41|23.21|23.42|23.22|23.36|23.16|122
1648944600000|2022-04-03 00:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.37|23.17|43
1648944900000|2022-04-03 00:15:00|23.41|23.21|23.41|23.21|23.44|23.24|23.38|23.18|47
1648945200000|2022-04-03 00:20:00|23.42|23.22|23.42|23.22|23.45|23.25|23.42|23.22|69
1648945500000|2022-04-03 00:25:00|23.41|23.21|23.45|23.25|23.45|23.25|23.41|23.21|55
1648945800000|2022-04-03 00:30:00|23.46|23.26|23.49|23.29|23.51|23.31|23.43|23.23|104
1648946100000|2022-04-03 00:35:00|23.5|23.3|23.53|23.33|23.54|23.34|23.49|23.29|48
1648946400000|2022-04-03 00:40:00|23.54|23.34|23.59|23.39|23.59|23.39|23.53|23.33|36
1648946700000|2022-04-03 00:45:00|23.58|23.38|23.62|23.42|23.64|23.44|23.58|23.38|27
1648947000000|2022-04-03 00:50:00|23.61|23.41|23.64|23.44|23.64|23.44|23.61|23.41|42
1648947300000|2022-04-03 00:55:00|23.63|23.43|23.65|23.45|23.65|23.45|23.59|23.39|21
1648947600000|2022-04-03 01:00:00|23.64|23.44|23.59|23.39|23.66|23.46|23.57|23.37|54
1648947900000|2022-04-03 01:05:00|23.58|23.38|23.54|23.34|23.59|23.39|23.5|23.3|75
1648948200000|2022-04-03 01:10:00|23.55|23.35|23.41|23.21|23.55|23.35|23.4|23.2|103
1648948500000|2022-04-03 01:15:00|23.4|23.2|23.25|23.05|23.41|23.21|23.25|23.05|54
1648948800000|2022-04-03 01:20:00|23.26|23.06|23.21|23.01|23.26|23.06|23.15|22.95|122
1648949100000|2022-04-03 01:25:00|23.2|23|23.19|22.99|23.23|23.03|23.15|22.95|98
1648949400000|2022-04-03 01:30:00|23.2|23|23.17|22.97|23.26|23.06|23.16|22.96|156
1648949700000|2022-04-03 01:35:00|23.16|22.96|23.2|23|23.21|23.01|23.16|22.96|91
1648950000000|2022-04-03 01:40:00|23.21|23.01|23.33|23.13|23.34|23.14|23.21|23.01|89
1648950300000|2022-04-03 01:45:00|23.34|23.14|23.34|23.14|23.35|23.15|23.31|23.11|59
1648950600000|2022-04-03 01:50:00|23.35|23.15|23.34|23.14|23.37|23.17|23.34|23.14|66
1648950900000|2022-04-03 01:55:00|23.35|23.15|23.37|23.17|23.39|23.19|23.34|23.14|95
1648951200000|2022-04-03 02:00:00|23.36|23.16|23.41|23.21|23.41|23.21|23.34|23.14|66
1648951500000|2022-04-03 02:05:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|56
1648951800000|2022-04-03 02:10:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|18
1648952100000|2022-04-03 02:15:00|23.36|23.16|23.4|23.2|23.42|23.22|23.36|23.16|56
1648952400000|2022-04-03 02:20:00|23.41|23.21|23.43|23.23|23.43|23.23|23.4|23.2|23
1648952700000|2022-04-03 02:25:00|23.42|23.22|23.39|23.19|23.42|23.22|23.38|23.18|78
1648953000000|2022-04-03 02:30:00|23.38|23.18|23.4|23.2|23.42|23.22|23.38|23.18|27
1648953300000|2022-04-03 02:35:00|23.39|23.19|23.4|23.2|23.41|23.21|23.39|23.19|32
1648953600000|2022-04-03 02:40:00|23.39|23.19|23.28|23.08|23.39|23.19|23.27|23.07|46
1648953900000|2022-04-03 02:45:00|23.27|23.07|23.21|23.01|23.27|23.07|23.2|23|49
1648954200000|2022-04-03 02:50:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|56
1648954500000|2022-04-03 02:55:00|23.22|23.02|23.2|23|23.23|23.03|23.19|22.99|61
1648954800000|2022-04-03 03:00:00|23.21|23.01|23.29|23.09|23.3|23.1|23.18|22.98|49
1648955100000|2022-04-03 03:05:00|23.3|23.1|23.33|23.13|23.33|23.13|23.27|23.07|34
1648955400000|2022-04-03 03:10:00|23.34|23.14|23.36|23.16|23.37|23.17|23.33|23.13|13
1648955700000|2022-04-03 03:15:00|23.37|23.17|23.39|23.19|23.39|23.19|23.36|23.16|31
1648956000000|2022-04-03 03:20:00|23.38|23.18|23.37|23.17|23.38|23.18|23.35|23.15|28
1648956300000|2022-04-03 03:25:00|23.38|23.18|23.39|23.19|23.4|23.2|23.36|23.16|14
1648956600000|2022-04-03 03:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|52
1648956900000|2022-04-03 03:35:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|36
1648957200000|2022-04-03 03:40:00|23.42|23.22|23.39|23.19|23.42|23.22|23.36|23.16|34
1648957500000|2022-04-03 03:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|69
1648957800000|2022-04-03 03:50:00|23.41|23.21|23.4|23.2|23.42|23.22|23.4|23.2|46
1648958100000|2022-04-03 03:55:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|26
1648958400000|2022-04-03 04:00:00|23.43|23.23|23.44|23.24|23.44|23.24|23.41|23.21|74
1648958700000|2022-04-03 04:05:00|23.45|23.25|23.46|23.26|23.47|23.27|23.44|23.24|68
1648959000000|2022-04-03 04:10:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|50
1648959300000|2022-04-03 04:15:00|23.45|23.25|23.44|23.24|23.45|23.25|23.43|23.23|54
1648959600000|2022-04-03 04:20:00|23.43|23.23|23.45|23.25|23.46|23.26|23.43|23.23|31
1648959900000|2022-04-03 04:25:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|21
1648960500000|2022-04-03 04:35:00|23.45|23.25|23.45|23.25|23.46|23.26|23.45|23.25|21
1648960800000|2022-04-03 04:40:00|23.46|23.26|23.45|23.25|23.46|23.26|23.44|23.24|8
1648961100000|2022-04-03 04:45:00|23.46|23.26|23.45|23.25|23.46|23.26|23.45|23.25|36
1648961400000|2022-04-03 04:50:00|23.44|23.24|23.46|23.26|23.46|23.26|23.44|23.24|65
1648961700000|2022-04-03 04:55:00|23.47|23.27|23.47|23.27|23.47|23.27|23.45|23.25|27
1648962000000|2022-04-03 05:00:00|23.46|23.26|23.44|23.24|23.46|23.26|23.44|23.24|33
1648962300000|2022-04-03 05:05:00|23.43|23.23|23.45|23.25|23.45|23.25|23.43|23.23|23
1648962600000|2022-04-03 05:10:00|23.44|23.24|23.43|23.23|23.45|23.25|23.42|23.22|38
1648962900000|2022-04-03 05:15:00|23.44|23.24|23.43|23.23|23.45|23.25|23.43|23.23|16
1648963200000|2022-04-03 05:20:00|23.42|23.22|23.4|23.2|23.42|23.22|23.38|23.18|15
1648963500000|2022-04-03 05:25:00|23.41|23.21|23.43|23.23|23.44|23.24|23.41|23.21|19
1648963800000|2022-04-03 05:30:00|23.44|23.24|23.45|23.25|23.46|23.26|23.43|23.23|12
1648964100000|2022-04-03 05:35:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|23
1648964400000|2022-04-03 05:40:00|23.45|23.25|23.4|23.2|23.46|23.26|23.39|23.19|26
1648964700000|2022-04-03 05:45:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|12
1648965000000|2022-04-03 05:50:00|23.39|23.19|23.37|23.17|23.39|23.19|23.37|23.17|33
1648965300000|2022-04-03 05:55:00|23.36|23.16|23.36|23.16|23.36|23.16|23.34|23.14|49
1648965600000|2022-04-03 06:00:00|23.37|23.17|23.34|23.14|23.4|23.2|23.33|23.13|50
1648965900000|2022-04-03 06:05:00|23.35|23.15|23.44|23.24|23.46|23.26|23.34|23.14|90
1648966200000|2022-04-03 06:10:00|23.45|23.25|23.43|23.23|23.45|23.25|23.41|23.21|71
1648966500000|2022-04-03 06:15:00|23.42|23.22|23.41|23.21|23.43|23.23|23.41|23.21|16
1648966800000|2022-04-03 06:20:00|23.42|23.22|23.42|23.22|23.43|23.23|23.41|23.21|25
1648967100000|2022-04-03 06:25:00|23.43|23.23|23.44|23.24|23.44|23.24|23.43|23.23|8
1648967400000|2022-04-03 06:30:00|23.45|23.25|23.46|23.26|23.46|23.26|23.43|23.23|58
1648967700000|2022-04-03 06:35:00|23.45|23.25|23.46|23.26|23.46|23.26|23.45|23.25|34
1648968000000|2022-04-03 06:40:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|43
1648968300000|2022-04-03 06:45:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|8
1648968600000|2022-04-03 06:50:00|23.46|23.26|23.47|23.27|23.48|23.28|23.46|23.26|34
1648968900000|2022-04-03 06:55:00|23.46|23.26|23.47|23.27|23.47|23.27|23.46|23.26|2
1648969200000|2022-04-03 07:00:00|23.48|23.28|23.45|23.25|23.48|23.28|23.45|23.25|4
1648969500000|2022-04-03 07:05:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|34
1648969800000|2022-04-03 07:10:00|23.4|23.2|23.42|23.22|23.42|23.22|23.4|23.2|57
1648970100000|2022-04-03 07:15:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|55
1648970400000|2022-04-03 07:20:00|23.38|23.18|23.35|23.15|23.39|23.19|23.35|23.15|56
1648970700000|2022-04-03 07:25:00|23.34|23.14|23.35|23.15|23.35|23.15|23.34|23.14|30
1648971000000|2022-04-03 07:30:00|23.34|23.14|23.41|23.21|23.41|23.21|23.34|23.14|26
1648971300000|2022-04-03 07:35:00|23.42|23.22|23.4|23.2|23.42|23.22|23.4|23.2|35
1648971600000|2022-04-03 07:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.41|23.21|13
1648972200000|2022-04-03 07:50:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1648972500000|2022-04-03 07:55:00|23.4|23.2|23.4|23.2|23.41|23.21|23.39|23.19|31
1648972800000|2022-04-03 08:00:00|23.41|23.21|23.43|23.23|23.43|23.23|23.41|23.21|17
1648973100000|2022-04-03 08:05:00|23.42|23.22|23.46|23.26|23.46|23.26|23.42|23.22|5
1648973400000|2022-04-03 08:10:00|23.45|23.25|23.44|23.24|23.45|23.25|23.44|23.24|2
1648973700000|2022-04-03 08:15:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|36
1648974000000|2022-04-03 08:20:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|60
1648974300000|2022-04-03 08:25:00|23.43|23.23|23.42|23.22|23.43|23.23|23.41|23.21|50
1648974900000|2022-04-03 08:35:00|23.43|23.23|23.42|23.22|23.44|23.24|23.42|23.22|18
1648975200000|2022-04-03 08:40:00|23.43|23.23|23.42|23.22|23.43|23.23|23.42|23.22|54
1648975500000|2022-04-03 08:45:00|23.43|23.23|23.36|23.16|23.44|23.24|23.36|23.16|76
1648975800000|2022-04-03 08:50:00|23.37|23.17|23.37|23.17|23.38|23.18|23.36|23.16|39
1648976100000|2022-04-03 08:55:00|23.38|23.18|23.4|23.2|23.4|23.2|23.37|23.17|9
1648976400000|2022-04-03 09:00:00|23.41|23.21|23.36|23.16|23.42|23.22|23.35|23.15|30
1648976700000|2022-04-03 09:05:00|23.37|23.17|23.32|23.12|23.39|23.19|23.32|23.12|24
1648977000000|2022-04-03 09:10:00|23.33|23.13|23.34|23.14|23.35|23.15|23.33|23.13|22
1648977600000|2022-04-03 09:20:00|23.35|23.15|23.38|23.18|23.39|23.19|23.35|23.15|14
1648977900000|2022-04-03 09:25:00|23.39|23.19|23.46|23.26|23.46|23.26|23.38|23.18|32
1648978200000|2022-04-03 09:30:00|23.45|23.25|23.45|23.25|23.47|23.27|23.44|23.24|37
1648978500000|2022-04-03 09:35:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|45
1648978800000|2022-04-03 09:40:00|23.47|23.27|23.47|23.27|23.47|23.27|23.41|23.21|25
1648979100000|2022-04-03 09:45:00|23.48|23.28|23.48|23.28|23.49|23.29|23.46|23.26|55
1648979400000|2022-04-03 09:50:00|23.49|23.29|23.43|23.23|23.49|23.29|23.42|23.22|37
1648979700000|2022-04-03 09:55:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|57
1648980000000|2022-04-03 10:00:00|23.43|23.23|23.42|23.22|23.44|23.24|23.41|23.21|32
1648980300000|2022-04-03 10:05:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|29
1648980600000|2022-04-03 10:10:00|23.4|23.2|23.35|23.15|23.4|23.2|23.34|23.14|36
1648980900000|2022-04-03 10:15:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|26
1648981200000|2022-04-03 10:20:00|23.34|23.14|23.35|23.15|23.36|23.16|23.34|23.14|20
1648981500000|2022-04-03 10:25:00|23.34|23.14|23.39|23.19|23.39|23.19|23.34|23.14|40
1648981800000|2022-04-03 10:30:00|23.4|23.2|23.45|23.25|23.45|23.25|23.4|23.2|10
1648982100000|2022-04-03 10:35:00|23.44|23.24|23.39|23.19|23.44|23.24|23.38|23.18|24
1648982400000|2022-04-03 10:40:00|23.38|23.18|23.34|23.14|23.39|23.19|23.32|23.12|43
1648982700000|2022-04-03 10:45:00|23.35|23.15|23.35|23.15|23.35|23.15|23.34|23.14|3
1648983000000|2022-04-03 10:50:00|23.36|23.16|23.36|23.16|23.39|23.19|23.36|23.16|13
1648983300000|2022-04-03 10:55:00|23.37|23.17|23.34|23.14|23.37|23.17|23.34|23.14|38
1648983600000|2022-04-03 11:00:00|23.35|23.15|23.32|23.12|23.36|23.16|23.32|23.12|22
1648983900000|2022-04-03 11:05:00|23.31|23.11|23.3|23.1|23.33|23.13|23.29|23.09|46
1648984200000|2022-04-03 11:10:00|23.29|23.09|23.33|23.13|23.33|23.13|23.25|23.05|39
1648984500000|2022-04-03 11:15:00|23.34|23.14|23.37|23.17|23.37|23.17|23.32|23.12|38
1648984800000|2022-04-03 11:20:00|23.36|23.16|23.34|23.14|23.36|23.16|23.33|23.13|19
1648985100000|2022-04-03 11:25:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|42
1648985400000|2022-04-03 11:30:00|23.38|23.18|23.38|23.18|23.38|23.18|23.37|23.17|21
1648985700000|2022-04-03 11:35:00|23.39|23.19|23.39|23.19|23.4|23.2|23.38|23.18|23
1648986000000|2022-04-03 11:40:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|19
1648986300000|2022-04-03 11:45:00|23.45|23.25|23.41|23.21|23.45|23.25|23.4|23.2|33
1648986600000|2022-04-03 11:50:00|23.4|23.2|23.4|23.2|23.41|23.21|23.4|23.2|13
1648986900000|2022-04-03 11:55:00|23.39|23.19|23.36|23.16|23.39|23.19|23.35|23.15|10
1648987200000|2022-04-03 12:00:00|23.37|23.17|23.31|23.11|23.37|23.17|23.31|23.11|13
1648987500000|2022-04-03 12:05:00|23.32|23.12|23.33|23.13|23.33|23.13|23.3|23.1|22
1648987800000|2022-04-03 12:10:00|23.32|23.12|23.39|23.19|23.39|23.19|23.31|23.11|26
1648988100000|2022-04-03 12:15:00|23.38|23.18|23.4|23.2|23.4|23.2|23.38|23.18|27
1648988400000|2022-04-03 12:20:00|23.39|23.19|23.36|23.16|23.4|23.2|23.35|23.15|38
1648988700000|2022-04-03 12:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|17
1648989000000|2022-04-03 12:30:00|23.34|23.14|23.33|23.13|23.36|23.16|23.33|23.13|22
1648989300000|2022-04-03 12:35:00|23.34|23.14|23.37|23.17|23.38|23.18|23.34|23.14|18
1648989600000|2022-04-03 12:40:00|23.38|23.18|23.41|23.21|23.42|23.22|23.36|23.16|50
1648989900000|2022-04-03 12:45:00|23.42|23.22|23.43|23.23|23.44|23.24|23.42|23.22|18
1648990200000|2022-04-03 12:50:00|23.44|23.24|23.43|23.23|23.44|23.24|23.43|23.23|6
1648990500000|2022-04-03 12:55:00|23.42|23.22|23.38|23.18|23.42|23.22|23.35|23.15|51
1648990800000|2022-04-03 13:00:00|23.39|23.19|23.42|23.22|23.42|23.22|23.39|23.19|28
1648991100000|2022-04-03 13:05:00|23.41|23.21|23.37|23.17|23.41|23.21|23.36|23.16|45
1648991400000|2022-04-03 13:10:00|23.36|23.16|23.35|23.15|23.37|23.17|23.34|23.14|54
1648991700000|2022-04-03 13:15:00|23.36|23.16|23.42|23.22|23.42|23.22|23.35|23.15|19
1648992000000|2022-04-03 13:20:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|13
1648992300000|2022-04-03 13:25:00|23.46|23.26|23.46|23.26|23.48|23.28|23.45|23.25|37
1648992600000|2022-04-03 13:30:00|23.47|23.27|23.42|23.22|23.48|23.28|23.41|23.21|67
1648992900000|2022-04-03 13:35:00|23.43|23.23|23.4|23.2|23.47|23.27|23.4|23.2|44
1648993200000|2022-04-03 13:40:00|23.39|23.19|23.42|23.22|23.43|23.23|23.39|23.19|48
1648993500000|2022-04-03 13:45:00|23.43|23.23|23.45|23.25|23.45|23.25|23.42|23.22|43
1648993800000|2022-04-03 13:50:00|23.44|23.24|23.41|23.21|23.44|23.24|23.4|23.2|26
1648994100000|2022-04-03 13:55:00|23.4|23.2|23.39|23.19|23.42|23.22|23.39|23.19|12
1648994400000|2022-04-03 14:00:00|23.4|23.2|23.37|23.17|23.42|23.22|23.37|23.17|34
1648994700000|2022-04-03 14:05:00|23.36|23.16|23.37|23.17|23.38|23.18|23.36|23.16|32
1648995000000|2022-04-03 14:10:00|23.38|23.18|23.39|23.19|23.41|23.21|23.38|23.18|42
1648995300000|2022-04-03 14:15:00|23.38|23.18|23.37|23.17|23.39|23.19|23.36|23.16|48
1648995600000|2022-04-03 14:20:00|23.36|23.16|23.39|23.19|23.4|23.2|23.36|23.16|36
1648995900000|2022-04-03 14:25:00|23.38|23.18|23.37|23.17|23.39|23.19|23.35|23.15|62
1648996200000|2022-04-03 14:30:00|23.38|23.18|23.34|23.14|23.38|23.18|23.33|23.13|89
1648996500000|2022-04-03 14:35:00|23.35|23.15|23.34|23.14|23.35|23.15|23.31|23.11|70
1648996800000|2022-04-03 14:40:00|23.35|23.15|23.37|23.17|23.37|23.17|23.35|23.15|19
1648997100000|2022-04-03 14:45:00|23.38|23.18|23.42|23.22|23.42|23.22|23.38|23.18|33
1648997400000|2022-04-03 14:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.39|23.19|17
1648997700000|2022-04-03 14:55:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|53
1648998000000|2022-04-03 15:00:00|23.45|23.25|23.47|23.27|23.47|23.27|23.45|23.25|95
1648998300000|2022-04-03 15:05:00|23.46|23.26|23.51|23.31|23.53|23.33|23.45|23.25|32
1648998600000|2022-04-03 15:10:00|23.5|23.3|23.54|23.34|23.54|23.34|23.46|23.26|65
1648998900000|2022-04-03 15:15:00|23.53|23.33|23.53|23.33|23.55|23.35|23.51|23.31|77
1648999200000|2022-04-03 15:20:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|81
1648999500000|2022-04-03 15:25:00|23.49|23.29|23.49|23.29|23.52|23.32|23.48|23.28|65
1648999800000|2022-04-03 15:30:00|23.48|23.28|23.48|23.28|23.48|23.28|23.45|23.25|89
1649000100000|2022-04-03 15:35:00|23.47|23.27|23.47|23.27|23.48|23.28|23.46|23.26|57
1649000400000|2022-04-03 15:40:00|23.46|23.26|23.49|23.29|23.5|23.3|23.46|23.26|24
1649000700000|2022-04-03 15:45:00|23.5|23.3|23.52|23.32|23.54|23.34|23.5|23.3|29
1649001000000|2022-04-03 15:50:00|23.51|23.31|23.5|23.3|23.53|23.33|23.5|23.3|50
1649001300000|2022-04-03 15:55:00|23.49|23.29|23.47|23.27|23.49|23.29|23.46|23.26|21
1649001600000|2022-04-03 16:00:00|23.48|23.28|23.48|23.28|23.51|23.31|23.47|23.27|49
1649001900000|2022-04-03 16:05:00|23.47|23.27|23.56|23.36|23.56|23.36|23.47|23.27|70
1649002200000|2022-04-03 16:10:00|23.57|23.37|23.61|23.41|23.61|23.41|23.56|23.36|76
1649002500000|2022-04-03 16:15:00|23.6|23.4|23.55|23.35|23.61|23.41|23.51|23.31|32
1649002800000|2022-04-03 16:20:00|23.54|23.34|23.38|23.18|23.55|23.35|23.37|23.17|67
1649003100000|2022-04-03 16:25:00|23.39|23.19|23.42|23.22|23.42|23.22|23.38|23.18|40
1649003400000|2022-04-03 16:30:00|23.41|23.21|23.39|23.19|23.43|23.23|23.38|23.18|49
1649003700000|2022-04-03 16:35:00|23.38|23.18|23.37|23.17|23.4|23.2|23.37|23.17|58
1649004000000|2022-04-03 16:40:00|23.36|23.16|23.37|23.17|23.4|23.2|23.35|23.15|32
1649004300000|2022-04-03 16:45:00|23.38|23.18|23.37|23.17|23.38|23.18|23.36|23.16|52
1649004600000|2022-04-03 16:50:00|23.36|23.16|23.4|23.2|23.4|23.2|23.36|23.16|51
1649004900000|2022-04-03 16:55:00|23.39|23.19|23.39|23.19|23.42|23.22|23.39|23.19|77
1649005200000|2022-04-03 17:00:00|23.4|23.2|23.44|23.24|23.44|23.24|23.39|23.19|79
1649005500000|2022-04-03 17:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.41|23.21|85
1649005800000|2022-04-03 17:10:00|23.44|23.24|23.45|23.25|23.46|23.26|23.44|23.24|26
1649006100000|2022-04-03 17:15:00|23.46|23.26|23.41|23.21|23.47|23.27|23.41|23.21|62
1649006400000|2022-04-03 17:20:00|23.4|23.2|23.34|23.14|23.41|23.21|23.34|23.14|19
1649006700000|2022-04-03 17:25:00|23.35|23.15|23.33|23.13|23.36|23.16|23.33|23.13|51
1649007000000|2022-04-03 17:30:00|23.34|23.14|23.35|23.15|23.36|23.16|23.33|23.13|44
1649007300000|2022-04-03 17:35:00|23.36|23.16|23.35|23.15|23.39|23.19|23.33|23.13|66
1649007600000|2022-04-03 17:40:00|23.36|23.16|23.37|23.17|23.37|23.17|23.35|23.15|26
1649007900000|2022-04-03 17:45:00|23.36|23.16|23.37|23.17|23.37|23.17|23.36|23.16|32
1649008200000|2022-04-03 17:50:00|23.36|23.16|23.39|23.19|23.39|23.19|23.36|23.16|34
1649008500000|2022-04-03 17:55:00|23.4|23.2|23.41|23.21|23.42|23.22|23.4|23.2|12
1649008800000|2022-04-03 18:00:00|23.42|23.22|23.42|23.22|23.42|23.22|23.41|23.21|7
1649009100000|2022-04-03 18:05:00|23.43|23.23|23.43|23.23|23.44|23.24|23.43|23.23|61
1649009400000|2022-04-03 18:10:00|23.44|23.24|23.45|23.25|23.45|23.25|23.43|23.23|24
1649009700000|2022-04-03 18:15:00|23.44|23.24|23.41|23.21|23.45|23.25|23.41|23.21|40
1649010000000|2022-04-03 18:20:00|23.42|23.22|23.42|23.22|23.42|23.22|23.4|23.2|49
1649010300000|2022-04-03 18:25:00|23.41|23.21|23.4|23.2|23.42|23.22|23.39|23.19|28
1649010600000|2022-04-03 18:30:00|23.41|23.21|23.41|23.21|23.41|23.21|23.4|23.2|9
1649010900000|2022-04-03 18:35:00|23.4|23.2|23.37|23.17|23.41|23.21|23.36|23.16|30
1649011200000|2022-04-03 18:40:00|23.36|23.16|23.34|23.14|23.37|23.17|23.34|23.14|43
1649011500000|2022-04-03 18:45:00|23.35|23.15|23.37|23.17|23.38|23.18|23.34|23.14|77
1649011800000|2022-04-03 18:50:00|23.38|23.18|23.47|23.27|23.47|23.27|23.37|23.17|34
1649012100000|2022-04-03 18:55:00|23.48|23.28|23.45|23.25|23.52|23.32|23.45|23.25|46
1649012400000|2022-04-03 19:00:00|23.44|23.24|23.49|23.29|23.5|23.3|23.42|23.22|32
1649012700000|2022-04-03 19:05:00|23.5|23.3|23.5|23.3|23.54|23.34|23.5|23.3|33
1649013000000|2022-04-03 19:10:00|23.51|23.31|23.49|23.29|23.51|23.31|23.48|23.28|39
1649013300000|2022-04-03 19:15:00|23.48|23.28|23.46|23.26|23.48|23.28|23.44|23.24|29
1649013600000|2022-04-03 19:20:00|23.47|23.27|23.47|23.27|23.49|23.29|23.45|23.25|21
1649013900000|2022-04-03 19:25:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|13
1649014200000|2022-04-03 19:30:00|23.47|23.27|23.48|23.28|23.48|23.28|23.47|23.27|14
1649014500000|2022-04-03 19:35:00|23.49|23.29|23.45|23.25|23.49|23.29|23.44|23.24|17
1649014800000|2022-04-03 19:40:00|23.44|23.24|23.46|23.26|23.46|23.26|23.43|23.23|43
1649015100000|2022-04-03 19:45:00|23.47|23.27|23.62|23.22|23.63|23.28|23.47|23.17|39
1649015400000|2022-04-03 19:50:00|23.61|23.21|23.61|23.21|23.62|23.22|23.6|23.2|45
1649015700000|2022-04-03 19:55:00|23.6|23.2|23.58|23.18|23.61|23.21|23.57|23.17|63
1649016000000|2022-04-03 20:00:00|23.59|23.19|23.62|23.22|23.62|23.22|23.57|23.17|44
1649016300000|2022-04-03 20:05:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|62
1649016600000|2022-04-03 20:10:00|23.61|23.21|23.64|23.24|23.65|23.25|23.61|23.21|54
1649016900000|2022-04-03 20:15:00|23.65|23.25|23.64|23.24|23.65|23.25|23.63|23.23|70
1649017200000|2022-04-03 20:20:00|23.63|23.23|23.63|23.23|23.65|23.25|23.62|23.22|39
1649017500000|2022-04-03 20:25:00|23.64|23.24|23.66|23.26|23.67|23.27|23.64|23.24|55
1649017800000|2022-04-03 20:30:00|23.67|23.27|23.65|23.25|23.67|23.27|23.64|23.24|63
1649018100000|2022-04-03 20:35:00|23.66|23.26|23.65|23.25|23.66|23.26|23.64|23.24|28
1649018400000|2022-04-03 20:40:00|23.66|23.26|23.65|23.25|23.67|23.27|23.64|23.24|38
1649018700000|2022-04-03 20:45:00|23.66|23.26|23.63|23.23|23.66|23.26|23.63|23.23|30
1649019000000|2022-04-03 20:50:00|23.62|23.22|23.6|23.2|23.63|23.23|23.6|23.2|21
1649019300000|2022-04-03 20:55:00|23.61|23.21|23.62|23.22|23.63|23.23|23.61|23.21|28
1649019600000|2022-04-03 21:00:00|23.61|23.21|23.58|23.38|23.68|23.39|23.57|23.21|47
1649019900000|2022-04-03 21:05:00|23.59|23.39|23.59|23.39|23.6|23.4|23.57|23.37|63
1649020200000|2022-04-03 21:10:00|23.6|23.4|23.63|23.43|23.64|23.44|23.59|23.39|58
1649020500000|2022-04-03 21:15:00|23.64|23.44|23.65|23.45|23.65|23.45|23.62|23.42|40
1649020800000|2022-04-03 21:20:00|23.64|23.44|23.66|23.46|23.66|23.46|23.64|23.44|29
1649021100000|2022-04-03 21:25:00|23.65|23.45|23.66|23.46|23.68|23.48|23.65|23.45|70
1649021400000|2022-04-03 21:30:00|23.67|23.47|23.66|23.46|23.67|23.47|23.64|23.44|92
1649021700000|2022-04-03 21:35:00|23.65|23.45|23.68|23.48|23.68|23.48|23.64|23.44|40
1649022000000|2022-04-03 21:40:00|23.69|23.49|23.69|23.49|23.7|23.5|23.68|23.48|23
1649022300000|2022-04-03 21:45:00|23.7|23.5|23.73|23.53|23.76|23.56|23.7|23.5|64
1649022600000|2022-04-03 21:50:00|23.72|23.52|23.72|23.52|23.74|23.54|23.72|23.52|97
1649022900000|2022-04-03 21:55:00|23.73|23.53|23.74|23.54|23.74|23.54|23.72|23.52|50
1649023200000|2022-04-03 22:00:00|23.73|23.53|23.73|23.53|23.81|23.61|23.71|23.51|172
1649023500000|2022-04-03 22:05:00|23.74|23.54|23.77|23.57|23.78|23.58|23.73|23.53|96
1649023800000|2022-04-03 22:10:00|23.76|23.56|23.74|23.54|23.78|23.58|23.73|23.53|58
1649024100000|2022-04-03 22:15:00|23.73|23.53|23.79|23.59|23.8|23.6|23.73|23.53|65
1649024400000|2022-04-03 22:20:00|23.8|23.6|23.85|23.65|23.87|23.67|23.78|23.58|90
1649024700000|2022-04-03 22:25:00|23.86|23.66|23.87|23.67|23.87|23.67|23.84|23.64|114
1649025000000|2022-04-03 22:30:00|23.86|23.66|23.88|23.68|23.89|23.69|23.84|23.64|59
1649025300000|2022-04-03 22:35:00|23.87|23.67|23.88|23.68|23.89|23.69|23.86|23.66|80
1649025600000|2022-04-03 22:40:00|23.89|23.69|23.91|23.71|23.92|23.72|23.87|23.67|127
1649025900000|2022-04-03 22:45:00|23.92|23.72|23.83|23.63|23.93|23.73|23.82|23.62|158
1649026200000|2022-04-03 22:50:00|23.82|23.62|23.84|23.64|23.86|23.66|23.82|23.62|94
1649026500000|2022-04-03 22:55:00|23.83|23.63|23.78|23.58|23.85|23.65|23.75|23.55|210
1649026800000|2022-04-03 23:00:00|23.79|23.59|23.72|23.52|23.8|23.6|23.7|23.5|185
1649027100000|2022-04-03 23:05:00|23.73|23.53|23.75|23.55|23.76|23.56|23.69|23.49|102
1649027400000|2022-04-03 23:10:00|23.76|23.56|23.84|23.64|23.85|23.65|23.75|23.55|83
1649027700000|2022-04-03 23:15:00|23.83|23.63|23.82|23.62|23.83|23.63|23.79|23.59|70
1649028000000|2022-04-03 23:20:00|23.81|23.61|23.84|23.64|23.84|23.64|23.79|23.59|66
1649028300000|2022-04-03 23:25:00|23.85|23.65|23.86|23.66|23.87|23.67|23.84|23.64|64
1649028600000|2022-04-03 23:30:00|23.85|23.65|23.77|23.57|23.86|23.66|23.76|23.56|81
1649028900000|2022-04-03 23:35:00|23.76|23.56|23.78|23.58|23.79|23.59|23.74|23.54|69
1649029200000|2022-04-03 23:40:00|23.79|23.59|23.78|23.58|23.8|23.6|23.78|23.58|72
1649029500000|2022-04-03 23:45:00|23.79|23.59|23.75|23.55|23.8|23.6|23.73|23.53|87
1649029800000|2022-04-03 23:50:00|23.76|23.56|23.81|23.61|23.81|23.61|23.75|23.55|48
1649030100000|2022-04-03 23:55:00|23.8|23.6|23.81|23.61|23.82|23.62|23.8|23.6|36
1649030400000|2022-04-04 00:00:00|23.82|23.62|23.72|23.52|23.82|23.62|23.7|23.5|236
1649030700000|2022-04-04 00:05:00|23.73|23.53|23.73|23.53|23.74|23.54|23.71|23.51|99
1649031000000|2022-04-04 00:10:00|23.72|23.52|23.7|23.5|23.74|23.54|23.68|23.48|59
1649031300000|2022-04-04 00:15:00|23.69|23.49|23.66|23.46|23.7|23.5|23.65|23.45|106
1649031600000|2022-04-04 00:20:00|23.65|23.45|23.63|23.43|23.66|23.46|23.61|23.41|137
1649031900000|2022-04-04 00:25:00|23.62|23.42|23.5|23.3|23.64|23.44|23.37|23.17|243
1649032200000|2022-04-04 00:30:00|23.49|23.29|23.56|23.36|23.57|23.37|23.46|23.26|150
1649032500000|2022-04-04 00:35:00|23.55|23.35|23.55|23.35|23.56|23.36|23.5|23.3|95
1649032800000|2022-04-04 00:40:00|23.54|23.34|23.56|23.36|23.6|23.4|23.53|23.33|85
1649033100000|2022-04-04 00:45:00|23.57|23.37|23.53|23.33|23.6|23.4|23.53|23.33|78
1649033400000|2022-04-04 00:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.51|23.31|133
1649033700000|2022-04-04 00:55:00|23.56|23.36|23.47|23.27|23.57|23.37|23.45|23.25|106
1649034000000|2022-04-04 01:00:00|23.48|23.28|23.46|23.26|23.5|23.3|23.45|23.25|57
1649034300000|2022-04-04 01:05:00|23.45|23.25|23.52|23.32|23.53|23.33|23.43|23.23|142
1649034600000|2022-04-04 01:10:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|85
1649034900000|2022-04-04 01:15:00|23.49|23.29|23.49|23.29|23.53|23.33|23.48|23.28|61
1649035200000|2022-04-04 01:20:00|23.48|23.28|23.49|23.29|23.49|23.29|23.46|23.26|20
1649035500000|2022-04-04 01:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.48|23.28|51
1649035800000|2022-04-04 01:30:00|23.5|23.3|23.55|23.35|23.55|23.35|23.49|23.29|42
1649036100000|2022-04-04 01:35:00|23.56|23.36|23.51|23.31|23.57|23.37|23.51|23.31|56
1649036400000|2022-04-04 01:40:00|23.5|23.3|23.5|23.3|23.51|23.31|23.45|23.25|52
1649036700000|2022-04-04 01:45:00|23.51|23.31|23.52|23.32|23.52|23.32|23.49|23.29|34
1649037000000|2022-04-04 01:50:00|23.51|23.31|23.52|23.32|23.52|23.32|23.51|23.31|14
1649037300000|2022-04-04 01:55:00|23.51|23.31|23.53|23.33|23.57|23.37|23.51|23.31|70
1649037600000|2022-04-04 02:00:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|48
1649037900000|2022-04-04 02:05:00|23.5|23.3|23.47|23.27|23.52|23.32|23.47|23.27|46
1649038200000|2022-04-04 02:10:00|23.46|23.26|23.51|23.31|23.51|23.31|23.46|23.26|36
1649038500000|2022-04-04 02:15:00|23.5|23.3|23.52|23.32|23.52|23.32|23.49|23.29|33
1649038800000|2022-04-04 02:20:00|23.51|23.31|23.51|23.31|23.53|23.33|23.49|23.29|35
1649039100000|2022-04-04 02:25:00|23.52|23.32|23.51|23.31|23.52|23.32|23.49|23.29|44
1649039400000|2022-04-04 02:30:00|23.5|23.3|23.5|23.3|23.51|23.31|23.49|23.29|65
1649039700000|2022-04-04 02:35:00|23.51|23.31|23.51|23.31|23.51|23.31|23.5|23.3|53
1649040000000|2022-04-04 02:40:00|23.5|23.3|23.53|23.33|23.54|23.34|23.5|23.3|46
1649040300000|2022-04-04 02:45:00|23.52|23.32|23.56|23.36|23.56|23.36|23.51|23.31|81
1649040600000|2022-04-04 02:50:00|23.55|23.35|23.57|23.37|23.57|23.37|23.55|23.35|47
1649040900000|2022-04-04 02:55:00|23.56|23.36|23.57|23.37|23.58|23.38|23.55|23.35|22
1649041200000|2022-04-04 03:00:00|23.56|23.36|23.58|23.38|23.58|23.38|23.55|23.35|59
1649041500000|2022-04-04 03:05:00|23.59|23.39|23.59|23.39|23.59|23.39|23.58|23.38|3
1649041800000|2022-04-04 03:10:00|23.58|23.38|23.59|23.39|23.6|23.4|23.58|23.38|22
1649042100000|2022-04-04 03:15:00|23.58|23.38|23.59|23.39|23.6|23.4|23.57|23.37|34
1649042400000|2022-04-04 03:20:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|41
1649042700000|2022-04-04 03:25:00|23.59|23.39|23.59|23.39|23.6|23.4|23.58|23.38|29
1649043000000|2022-04-04 03:30:00|23.58|23.38|23.62|23.42|23.62|23.42|23.58|23.38|43
1649043300000|2022-04-04 03:35:00|23.61|23.41|23.59|23.39|23.62|23.42|23.58|23.38|21
1649043600000|2022-04-04 03:40:00|23.58|23.38|23.56|23.36|23.59|23.39|23.56|23.36|9
1649043900000|2022-04-04 03:45:00|23.55|23.35|23.54|23.34|23.55|23.35|23.53|23.33|34
1649044200000|2022-04-04 03:50:00|23.53|23.33|23.53|23.33|23.55|23.35|23.53|23.33|25
1649044500000|2022-04-04 03:55:00|23.52|23.32|23.48|23.28|23.53|23.33|23.48|23.28|93
1649044800000|2022-04-04 04:00:00|23.49|23.29|23.47|23.27|23.52|23.32|23.44|23.24|72
1649045100000|2022-04-04 04:05:00|23.48|23.28|23.47|23.27|23.51|23.31|23.45|23.25|64
1649045400000|2022-04-04 04:10:00|23.48|23.28|23.51|23.31|23.52|23.32|23.45|23.25|78
1649045700000|2022-04-04 04:15:00|23.5|23.3|23.53|23.33|23.53|23.33|23.5|23.3|40
1649046000000|2022-04-04 04:20:00|23.54|23.34|23.55|23.35|23.55|23.35|23.52|23.32|56
1649046300000|2022-04-04 04:25:00|23.54|23.34|23.54|23.34|23.55|23.35|23.52|23.32|101
1649046600000|2022-04-04 04:30:00|23.53|23.33|23.52|23.32|23.55|23.35|23.5|23.3|114
1649046900000|2022-04-04 04:35:00|23.51|23.31|23.53|23.33|23.53|23.33|23.5|23.3|103
1649047200000|2022-04-04 04:40:00|23.52|23.32|23.53|23.33|23.54|23.34|23.52|23.32|62
1649047500000|2022-04-04 04:45:00|23.54|23.34|23.53|23.33|23.54|23.34|23.51|23.31|74
1649047800000|2022-04-04 04:50:00|23.52|23.32|23.54|23.34|23.54|23.34|23.5|23.3|41
1649048100000|2022-04-04 04:55:00|23.53|23.33|23.5|23.3|23.53|23.33|23.49|23.29|90
1649048400000|2022-04-04 05:00:00|23.51|23.31|23.49|23.29|23.51|23.31|23.47|23.27|77
1649048700000|2022-04-04 05:05:00|23.48|23.28|23.5|23.3|23.52|23.32|23.48|23.28|49
1649049000000|2022-04-04 05:10:00|23.49|23.29|23.57|23.37|23.57|23.37|23.49|23.29|21
1649049300000|2022-04-04 05:15:00|23.56|23.36|23.56|23.36|23.58|23.38|23.54|23.34|67
1649049600000|2022-04-04 05:20:00|23.55|23.35|23.54|23.34|23.57|23.37|23.53|23.33|81
1649049900000|2022-04-04 05:25:00|23.55|23.35|23.53|23.33|23.55|23.35|23.52|23.32|63
1649050200000|2022-04-04 05:30:00|23.52|23.32|23.54|23.34|23.55|23.35|23.51|23.31|73
1649050500000|2022-04-04 05:35:00|23.53|23.33|23.54|23.34|23.55|23.35|23.53|23.33|44
1649050800000|2022-04-04 05:40:00|23.55|23.35|23.57|23.37|23.57|23.37|23.54|23.34|63
1649051100000|2022-04-04 05:45:00|23.56|23.36|23.56|23.36|23.57|23.37|23.55|23.35|21
1649051400000|2022-04-04 05:50:00|23.57|23.37|23.59|23.39|23.59|23.39|23.56|23.36|75
1649051700000|2022-04-04 05:55:00|23.58|23.38|23.6|23.4|23.6|23.4|23.58|23.38|79
1649052000000|2022-04-04 06:00:00|23.59|23.39|23.62|23.42|23.63|23.43|23.58|23.38|38
1649052300000|2022-04-04 06:05:00|23.63|23.43|23.63|23.43|23.64|23.44|23.62|23.42|83
1649052600000|2022-04-04 06:10:00|23.62|23.42|23.63|23.43|23.64|23.44|23.62|23.42|18
1649052900000|2022-04-04 06:15:00|23.64|23.44|23.64|23.44|23.64|23.44|23.62|23.42|29
1649053200000|2022-04-04 06:20:00|23.63|23.43|23.64|23.44|23.64|23.44|23.63|23.43|28
1649053500000|2022-04-04 06:25:00|23.65|23.45|23.66|23.46|23.67|23.47|23.64|23.44|10
1649053800000|2022-04-04 06:30:00|23.67|23.47|23.68|23.48|23.69|23.49|23.66|23.46|46
1649054100000|2022-04-04 06:35:00|23.69|23.49|23.71|23.51|23.72|23.52|23.68|23.48|29
1649054400000|2022-04-04 06:40:00|23.7|23.5|23.73|23.53|23.74|23.54|23.7|23.5|54
1649054700000|2022-04-04 06:45:00|23.74|23.54|23.7|23.5|23.74|23.54|23.69|23.49|119
1649055000000|2022-04-04 06:50:00|23.71|23.51|23.72|23.52|23.72|23.52|23.7|23.5|72
1649055300000|2022-04-04 06:55:00|23.71|23.51|23.74|23.54|23.74|23.54|23.71|23.51|50
1649055600000|2022-04-04 07:00:00|23.73|23.53|23.73|23.53|23.74|23.54|23.7|23.5|57
1649055900000|2022-04-04 07:05:00|23.72|23.52|23.71|23.51|23.73|23.53|23.67|23.47|98
1649056200000|2022-04-04 07:10:00|23.7|23.5|23.69|23.49|23.72|23.52|23.68|23.48|44
1649056500000|2022-04-04 07:15:00|23.7|23.5|23.66|23.46|23.71|23.51|23.66|23.46|91
1649056800000|2022-04-04 07:20:00|23.67|23.47|23.67|23.47|23.67|23.47|23.63|23.43|31
1649057100000|2022-04-04 07:25:00|23.66|23.46|23.66|23.46|23.67|23.47|23.66|23.46|13
1649057400000|2022-04-04 07:30:00|23.67|23.47|23.62|23.42|23.69|23.49|23.61|23.41|40
1649057700000|2022-04-04 07:35:00|23.61|23.41|23.64|23.44|23.65|23.45|23.61|23.41|82
1649058000000|2022-04-04 07:40:00|23.63|23.43|23.68|23.48|23.68|23.48|23.63|23.43|30
1649058300000|2022-04-04 07:45:00|23.69|23.49|23.66|23.46|23.69|23.49|23.63|23.43|64
1649058600000|2022-04-04 07:50:00|23.65|23.45|23.64|23.44|23.66|23.46|23.64|23.44|16
1649058900000|2022-04-04 07:55:00|23.63|23.43|23.61|23.41|23.64|23.44|23.58|23.38|47
1649059200000|2022-04-04 08:00:00|23.6|23.4|23.56|23.36|23.61|23.41|23.51|23.31|89
1649059500000|2022-04-04 08:05:00|23.57|23.37|23.54|23.34|23.58|23.38|23.53|23.33|48
1649059800000|2022-04-04 08:10:00|23.55|23.35|23.54|23.34|23.56|23.36|23.53|23.33|14
1649060100000|2022-04-04 08:15:00|23.55|23.35|23.51|23.31|23.57|23.37|23.5|23.3|95
1649060400000|2022-04-04 08:20:00|23.52|23.32|23.51|23.31|23.54|23.34|23.51|23.31|82
1649060700000|2022-04-04 08:25:00|23.5|23.3|23.56|23.36|23.56|23.36|23.5|23.3|57
1649061000000|2022-04-04 08:30:00|23.57|23.37|23.6|23.4|23.64|23.44|23.56|23.36|32
1649061300000|2022-04-04 08:35:00|23.61|23.41|23.58|23.38|23.62|23.42|23.58|23.38|80
1649061600000|2022-04-04 08:40:00|23.57|23.37|23.51|23.31|23.58|23.38|23.49|23.29|93
1649061900000|2022-04-04 08:45:00|23.52|23.32|23.51|23.31|23.53|23.33|23.47|23.27|102
1649062200000|2022-04-04 08:50:00|23.52|23.32|23.56|23.36|23.58|23.38|23.48|23.28|113
1649062500000|2022-04-04 08:55:00|23.55|23.35|23.56|23.36|23.57|23.37|23.55|23.35|30
1649062800000|2022-04-04 09:00:00|23.55|23.35|23.52|23.32|23.57|23.37|23.51|23.31|82
1649063100000|2022-04-04 09:05:00|23.51|23.31|23.48|23.28|23.52|23.32|23.46|23.26|88
1649063400000|2022-04-04 09:10:00|23.49|23.29|23.5|23.3|23.5|23.3|23.47|23.27|50
1649063700000|2022-04-04 09:15:00|23.51|23.31|23.49|23.29|23.51|23.31|23.46|23.26|71
1649064000000|2022-04-04 09:20:00|23.48|23.28|23.51|23.31|23.51|23.31|23.46|23.26|58
1649064300000|2022-04-04 09:25:00|23.5|23.3|23.51|23.31|23.52|23.32|23.5|23.3|32
1649064600000|2022-04-04 09:30:00|23.52|23.32|23.5|23.3|23.52|23.32|23.5|23.3|25
1649064900000|2022-04-04 09:35:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|28
1649065200000|2022-04-04 09:40:00|23.51|23.31|23.49|23.29|23.52|23.32|23.48|23.28|47
1649065500000|2022-04-04 09:45:00|23.48|23.28|23.45|23.25|23.49|23.29|23.44|23.24|66
1649065800000|2022-04-04 09:50:00|23.44|23.24|23.38|23.18|23.45|23.25|23.37|23.17|129
1649066100000|2022-04-04 09:55:00|23.37|23.17|23.38|23.18|23.42|23.22|23.36|23.16|138
1649066400000|2022-04-04 10:00:00|23.37|23.17|23.36|23.16|23.4|23.2|23.31|23.11|83
1649066700000|2022-04-04 10:05:00|23.37|23.17|23.33|23.13|23.37|23.17|23.32|23.12|79
1649067000000|2022-04-04 10:10:00|23.34|23.14|23.36|23.16|23.36|23.16|23.33|23.13|75
1649067300000|2022-04-04 10:15:00|23.37|23.17|23.42|23.22|23.44|23.24|23.36|23.16|88
1649067600000|2022-04-04 10:20:00|23.43|23.23|23.41|23.21|23.43|23.23|23.41|23.21|23
1649067900000|2022-04-04 10:25:00|23.4|23.2|23.36|23.16|23.4|23.2|23.35|23.15|87
1649068200000|2022-04-04 10:30:00|23.35|23.15|23.32|23.12|23.35|23.15|23.32|23.12|88
1649068500000|2022-04-04 10:35:00|23.33|23.13|23.29|23.09|23.33|23.13|23.28|23.08|112
1649068800000|2022-04-04 10:40:00|23.3|23.1|23.32|23.12|23.33|23.13|23.27|23.07|109
1649069100000|2022-04-04 10:45:00|23.31|23.11|23.39|23.19|23.41|23.21|23.3|23.1|129
1649069400000|2022-04-04 10:50:00|23.38|23.18|23.39|23.19|23.4|23.2|23.35|23.15|108
1649069700000|2022-04-04 10:55:00|23.38|23.18|23.43|23.23|23.43|23.23|23.38|23.18|80
1649070000000|2022-04-04 11:00:00|23.42|23.22|23.41|23.21|23.43|23.23|23.34|23.14|78
1649070300000|2022-04-04 11:05:00|23.4|23.2|23.5|23.3|23.52|23.32|23.4|23.2|59
1649070600000|2022-04-04 11:10:00|23.49|23.29|23.52|23.32|23.53|23.33|23.49|23.29|98
1649070900000|2022-04-04 11:15:00|23.53|23.33|23.52|23.32|23.53|23.33|23.49|23.29|100
1649071200000|2022-04-04 11:20:00|23.51|23.31|23.52|23.32|23.54|23.34|23.46|23.26|100
1649071500000|2022-04-04 11:25:00|23.51|23.31|23.54|23.34|23.54|23.34|23.48|23.28|81
1649071800000|2022-04-04 11:30:00|23.53|23.33|23.53|23.33|23.55|23.35|23.52|23.32|85
1649072100000|2022-04-04 11:35:00|23.54|23.34|23.54|23.34|23.56|23.36|23.52|23.32|77
1649072400000|2022-04-04 11:40:00|23.55|23.35|23.54|23.34|23.55|23.35|23.51|23.31|90
1649072700000|2022-04-04 11:45:00|23.53|23.33|23.55|23.35|23.55|23.35|23.52|23.32|71
1649073000000|2022-04-04 11:50:00|23.54|23.34|23.55|23.35|23.56|23.36|23.54|23.34|84
1649073300000|2022-04-04 11:55:00|23.54|23.34|23.54|23.34|23.57|23.37|23.54|23.34|43
1649073600000|2022-04-04 12:00:00|23.53|23.33|23.52|23.32|23.55|23.35|23.51|23.31|38
1649073900000|2022-04-04 12:05:00|23.51|23.31|23.54|23.34|23.55|23.35|23.49|23.29|78
1649074200000|2022-04-04 12:10:00|23.55|23.35|23.56|23.36|23.56|23.36|23.54|23.34|109
1649074500000|2022-04-04 12:15:00|23.55|23.35|23.54|23.34|23.56|23.36|23.54|23.34|102
1649074800000|2022-04-04 12:20:00|23.53|23.33|23.56|23.36|23.56|23.36|23.52|23.32|72
1649075100000|2022-04-04 12:25:00|23.55|23.35|23.53|23.33|23.56|23.36|23.52|23.32|47
1649075400000|2022-04-04 12:30:00|23.54|23.34|23.5|23.3|23.56|23.36|23.5|23.3|67
1649075700000|2022-04-04 12:35:00|23.49|23.29|23.54|23.34|23.57|23.37|23.47|23.27|78
1649076000000|2022-04-04 12:40:00|23.55|23.35|23.52|23.32|23.58|23.38|23.51|23.31|96
1649076300000|2022-04-04 12:45:00|23.51|23.31|23.46|23.26|23.52|23.32|23.43|23.23|136
1649076600000|2022-04-04 12:50:00|23.47|23.27|23.5|23.3|23.54|23.34|23.45|23.25|77
1649076900000|2022-04-04 12:55:00|23.51|23.31|23.55|23.35|23.56|23.36|23.5|23.3|81
1649077200000|2022-04-04 13:00:00|23.54|23.34|23.46|23.26|23.55|23.35|23.46|23.26|75
1649077500000|2022-04-04 13:05:00|23.47|23.27|23.48|23.28|23.49|23.29|23.39|23.19|99
1649077800000|2022-04-04 13:10:00|23.49|23.29|23.45|23.25|23.5|23.3|23.44|23.24|99
1649078100000|2022-04-04 13:15:00|23.46|23.26|23.43|23.23|23.47|23.27|23.39|23.19|124
1649078400000|2022-04-04 13:20:00|23.44|23.24|23.44|23.24|23.44|23.24|23.39|23.19|83
1649078700000|2022-04-04 13:25:00|23.43|23.23|23.38|23.18|23.44|23.24|23.37|23.17|72
1649079000000|2022-04-04 13:30:00|23.37|23.17|23.3|23.1|23.38|23.18|23.26|23.06|138
1649079300000|2022-04-04 13:35:00|23.31|23.11|23.43|23.23|23.46|23.26|23.3|23.1|111
1649079600000|2022-04-04 13:40:00|23.44|23.24|23.45|23.25|23.48|23.28|23.43|23.23|60
1649079900000|2022-04-04 13:45:00|23.46|23.26|23.47|23.27|23.47|23.27|23.4|23.2|126
1649080200000|2022-04-04 13:50:00|23.48|23.28|23.45|23.25|23.51|23.31|23.44|23.24|88
1649080500000|2022-04-04 13:55:00|23.46|23.26|23.48|23.28|23.49|23.29|23.45|23.25|93
1649080800000|2022-04-04 14:00:00|23.47|23.27|23.48|23.28|23.48|23.28|23.41|23.21|142
1649081100000|2022-04-04 14:05:00|23.47|23.27|23.53|23.33|23.53|23.33|23.47|23.27|79
1649081400000|2022-04-04 14:10:00|23.52|23.32|23.47|23.27|23.56|23.36|23.46|23.26|114
1649081700000|2022-04-04 14:15:00|23.46|23.26|23.42|23.22|23.47|23.27|23.39|23.19|131
1649082000000|2022-04-04 14:20:00|23.43|23.23|23.37|23.17|23.44|23.24|23.37|23.17|91
1649082300000|2022-04-04 14:25:00|23.38|23.18|23.37|23.17|23.4|23.2|23.35|23.15|60
1649082600000|2022-04-04 14:30:00|23.38|23.18|23.36|23.16|23.4|23.2|23.35|23.15|95
1649082900000|2022-04-04 14:35:00|23.35|23.15|23.34|23.14|23.41|23.21|23.33|23.13|104
1649083200000|2022-04-04 14:40:00|23.33|23.13|23.3|23.1|23.35|23.15|23.3|23.1|64
1649083500000|2022-04-04 14:45:00|23.31|23.11|23.3|23.1|23.35|23.15|23.29|23.09|126
1649083800000|2022-04-04 14:50:00|23.31|23.11|23.32|23.12|23.35|23.15|23.3|23.1|106
1649084100000|2022-04-04 14:55:00|23.31|23.11|23.33|23.13|23.34|23.14|23.29|23.09|139
1649084400000|2022-04-04 15:00:00|23.32|23.12|23.22|23.02|23.38|23.18|23.2|23|155
1649084700000|2022-04-04 15:05:00|23.23|23.03|23.13|22.93|23.24|23.04|23.05|22.85|223
1649085000000|2022-04-04 15:10:00|23.14|22.94|23.12|22.92|23.17|22.97|23.07|22.87|197
1649085300000|2022-04-04 15:15:00|23.13|22.93|23.12|22.92|23.17|22.97|23.08|22.88|180
1649085600000|2022-04-04 15:20:00|23.11|22.91|23.1|22.9|23.15|22.95|23.1|22.9|172
1649085900000|2022-04-04 15:25:00|23.11|22.91|23.14|22.94|23.16|22.96|23.09|22.89|150
1649086200000|2022-04-04 15:30:00|23.15|22.95|23.22|23.02|23.23|23.03|23.11|22.91|129
1649086500000|2022-04-04 15:35:00|23.23|23.03|23.19|22.99|23.25|23.05|23.16|22.96|181
1649086800000|2022-04-04 15:40:00|23.2|23|23.15|22.95|23.2|23|23.14|22.94|90
1649087100000|2022-04-04 15:45:00|23.16|22.96|23.17|22.97|23.19|22.99|23.11|22.91|154
1649087400000|2022-04-04 15:50:00|23.16|22.96|23.17|22.97|23.19|22.99|23.16|22.96|126
1649087700000|2022-04-04 15:55:00|23.16|22.96|23.05|22.85|23.17|22.97|23.02|22.82|135
1649088000000|2022-04-04 16:00:00|23.04|22.84|22.94|22.74|23.04|22.84|22.93|22.73|164
1649088300000|2022-04-04 16:05:00|22.95|22.75|22.98|22.78|22.99|22.79|22.92|22.72|56
1649088600000|2022-04-04 16:10:00|22.99|22.79|23.05|22.85|23.06|22.86|22.96|22.76|155
1649088900000|2022-04-04 16:15:00|23.06|22.86|23.09|22.89|23.11|22.91|23.04|22.84|166
1649089200000|2022-04-04 16:20:00|23.1|22.9|23.06|22.86|23.1|22.9|23.05|22.85|103
1649089500000|2022-04-04 16:25:00|23.05|22.85|23.03|22.83|23.07|22.87|23.02|22.82|103
1649089800000|2022-04-04 16:30:00|23.04|22.84|23.11|22.91|23.12|22.92|23.03|22.83|150
1649090100000|2022-04-04 16:35:00|23.12|22.92|23.11|22.91|23.14|22.94|23.07|22.87|100
1649090400000|2022-04-04 16:40:00|23.1|22.9|23.09|22.89|23.12|22.92|23.04|22.84|128
1649090700000|2022-04-04 16:45:00|23.08|22.88|23.19|22.99|23.2|23|23.07|22.87|106
1649091000000|2022-04-04 16:50:00|23.2|23|23.21|23.01|23.23|23.03|23.16|22.96|102
1649091300000|2022-04-04 16:55:00|23.2|23|23.23|23.03|23.24|23.04|23.2|23|130
1649091600000|2022-04-04 17:00:00|23.24|23.04|23.21|23.01|23.26|23.06|23.21|23.01|74
1649091900000|2022-04-04 17:05:00|23.2|23|23.22|23.02|23.23|23.03|23.19|22.99|89
1649092200000|2022-04-04 17:10:00|23.23|23.03|23.23|23.03|23.24|23.04|23.21|23.01|63
1649092500000|2022-04-04 17:15:00|23.24|23.04|23.24|23.04|23.24|23.04|23.22|23.02|45
1649092800000|2022-04-04 17:20:00|23.25|23.05|23.23|23.03|23.25|23.05|23.22|23.02|55
1649093100000|2022-04-04 17:25:00|23.22|23.02|23.23|23.03|23.25|23.05|23.2|23|94
1649093400000|2022-04-04 17:30:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|90
1649093700000|2022-04-04 17:35:00|23.22|23.02|23.13|22.93|23.22|23.02|23.12|22.92|122
1649094000000|2022-04-04 17:40:00|23.14|22.94|22.87|22.67|23.14|22.94|22.81|22.61|194
1649094300000|2022-04-04 17:45:00|22.88|22.68|22.83|22.63|22.91|22.71|22.79|22.59|169
1649094600000|2022-04-04 17:50:00|22.84|22.64|22.91|22.71|22.92|22.72|22.79|22.59|156
1649094900000|2022-04-04 17:55:00|22.9|22.7|22.88|22.68|22.93|22.73|22.85|22.65|145
1649095200000|2022-04-04 18:00:00|22.87|22.67|22.86|22.66|22.9|22.7|22.8|22.6|170
1649095500000|2022-04-04 18:05:00|22.85|22.65|22.81|22.61|22.86|22.66|22.76|22.56|181
1649095800000|2022-04-04 18:10:00|22.8|22.6|22.86|22.66|22.89|22.69|22.79|22.59|167
1649096100000|2022-04-04 18:15:00|22.85|22.65|22.9|22.7|22.92|22.72|22.82|22.62|110
1649096400000|2022-04-04 18:20:00|22.89|22.69|22.88|22.68|22.9|22.7|22.84|22.64|131
1649096700000|2022-04-04 18:25:00|22.87|22.67|22.85|22.65|22.88|22.68|22.83|22.63|125
1649097000000|2022-04-04 18:30:00|22.84|22.64|22.88|22.68|22.88|22.68|22.8|22.6|177
1649097300000|2022-04-04 18:35:00|22.89|22.69|22.95|22.75|22.96|22.76|22.88|22.68|85
1649097600000|2022-04-04 18:40:00|22.94|22.74|22.97|22.77|22.97|22.77|22.94|22.74|60
1649097900000|2022-04-04 18:45:00|22.96|22.76|23|22.8|23.02|22.82|22.96|22.76|63
1649098200000|2022-04-04 18:50:00|23.01|22.81|23.01|22.81|23.02|22.82|22.99|22.79|123
1649098500000|2022-04-04 18:55:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|45
1649098800000|2022-04-04 19:00:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|31
1649099100000|2022-04-04 19:05:00|23.04|22.84|23.03|22.83|23.04|22.84|23.02|22.82|68
1649099400000|2022-04-04 19:10:00|23.04|22.84|23.03|22.83|23.04|22.84|23.01|22.81|58
1649099700000|2022-04-04 19:15:00|23.02|22.82|23.02|22.82|23.03|22.83|23|22.8|39
1649100000000|2022-04-04 19:20:00|23.01|22.81|23.03|22.83|23.04|22.84|23.01|22.81|67
1649100300000|2022-04-04 19:25:00|23.02|22.82|23.04|22.84|23.05|22.85|23.02|22.82|61
1649100600000|2022-04-04 19:30:00|23.05|22.85|23.04|22.84|23.07|22.87|23.03|22.83|64
1649100900000|2022-04-04 19:35:00|23.03|22.83|23.01|22.81|23.04|22.84|23.01|22.81|53
1649101200000|2022-04-04 19:40:00|23.02|22.82|23.03|22.83|23.05|22.85|23.01|22.81|42
1649101500000|2022-04-04 19:45:00|23.02|22.82|23.05|22.85|23.06|22.86|23.02|22.82|80
1649101800000|2022-04-04 19:50:00|23.06|22.86|23.08|22.88|23.09|22.89|23.05|22.85|60
1649102100000|2022-04-04 19:55:00|23.09|22.89|23.09|22.89|23.1|22.9|23.07|22.87|75
1649102400000|2022-04-04 20:00:00|23.1|22.9|23.04|22.84|23.1|22.9|23.03|22.83|89
1649102700000|2022-04-04 20:05:00|23.03|22.83|23.06|22.86|23.07|22.87|23.01|22.81|116
1649103000000|2022-04-04 20:10:00|23.05|22.85|23.06|22.86|23.06|22.86|23.04|22.84|74
1649103300000|2022-04-04 20:15:00|23.07|22.87|23.16|22.96|23.17|22.97|23.07|22.87|71
1649103600000|2022-04-04 20:20:00|23.17|22.97|23.2|23|23.21|23.01|23.16|22.96|53
1649103900000|2022-04-04 20:25:00|23.21|23.01|23.18|22.98|23.23|23.03|23.18|22.98|40
1649104200000|2022-04-04 20:30:00|23.19|22.99|23.19|22.99|23.2|23|23.16|22.96|57
1649104500000|2022-04-04 20:35:00|23.18|22.98|23.21|23.01|23.23|23.03|23.18|22.98|36
1649104800000|2022-04-04 20:40:00|23.22|23.02|23.24|23.04|23.24|23.04|23.22|23.02|103
1649105100000|2022-04-04 20:45:00|23.23|23.03|23.24|23.04|23.26|23.06|23.23|23.03|52
1649105400000|2022-04-04 20:50:00|23.25|23.05|23.23|23.03|23.26|23.06|23.23|23.03|69
1649105700000|2022-04-04 20:55:00|23.22|23.02|23.23|23.03|23.25|23.05|23.22|23.02|62
1649106000000|2022-04-04 21:00:00|23.24|23.04|23.26|23.06|23.27|23.07|23.23|23.03|61
1649106300000|2022-04-04 21:05:00|23.25|23.05|23.23|23.03|23.25|23.05|23.23|23.03|19
1649106600000|2022-04-04 21:10:00|23.22|23.02|23.26|23.06|23.26|23.06|23.17|22.97|151
1649106900000|2022-04-04 21:15:00|23.25|23.05|23.24|23.04|23.26|23.06|23.24|23.04|34
1649107200000|2022-04-04 21:20:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649107500000|2022-04-04 21:25:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|46
1649107800000|2022-04-04 21:30:00|23.24|23.04|23.25|23.05|23.27|23.07|23.19|22.99|66
1649108100000|2022-04-04 21:35:00|23.24|23.04|23.23|23.03|23.26|23.06|23.21|23.01|72
1649108400000|2022-04-04 21:40:00|23.24|23.04|23.22|23.02|23.24|23.04|23.21|23.01|37
1649108700000|2022-04-04 21:45:00|23.23|23.03|23.25|23.05|23.25|23.05|23.22|23.02|33
1649109000000|2022-04-04 21:50:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|40
1649109300000|2022-04-04 21:55:00|23.22|23.02|23.26|23.06|23.27|23.07|23.19|22.99|73
1649109600000|2022-04-04 22:00:00|23.27|23.07|23.26|23.06|23.29|23.09|23.25|23.05|48
1649109900000|2022-04-04 22:05:00|23.25|23.05|23.23|23.03|23.26|23.06|23.21|23.01|57
1649110200000|2022-04-04 22:10:00|23.22|23.02|23.21|23.01|23.23|23.03|23.2|23|28
1649110500000|2022-04-04 22:15:00|23.2|23|23.2|23|23.21|23.01|23.18|22.98|107
1649110800000|2022-04-04 22:20:00|23.19|22.99|23.2|23|23.2|23|23.19|22.99|58
1649111100000|2022-04-04 22:25:00|23.19|22.99|23.17|22.97|23.21|23.01|23.17|22.97|99
1649111400000|2022-04-04 22:30:00|23.16|22.96|23.21|23.01|23.22|23.02|23.16|22.96|64
1649111700000|2022-04-04 22:35:00|23.2|23|23.3|23.1|23.3|23.1|23.2|23|59
1649112000000|2022-04-04 22:40:00|23.31|23.11|23.34|23.14|23.34|23.14|23.3|23.1|108
1649112300000|2022-04-04 22:45:00|23.33|23.13|23.39|23.19|23.41|23.21|23.33|23.13|85
1649112600000|2022-04-04 22:50:00|23.38|23.18|23.38|23.18|23.42|23.22|23.36|23.16|109
1649112900000|2022-04-04 22:55:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|66
1649113200000|2022-04-04 23:00:00|23.39|23.19|23.41|23.21|23.43|23.23|23.39|23.19|65
1649113500000|2022-04-04 23:05:00|23.42|23.22|23.38|23.18|23.44|23.24|23.38|23.18|97
1649113800000|2022-04-04 23:10:00|23.39|23.19|23.39|23.19|23.41|23.21|23.36|23.16|61
1649114100000|2022-04-04 23:15:00|23.4|23.2|23.4|23.2|23.41|23.21|23.38|23.18|51
1649114400000|2022-04-04 23:20:00|23.41|23.21|23.39|23.19|23.42|23.22|23.39|23.19|87
1649114700000|2022-04-04 23:25:00|23.4|23.2|23.39|23.19|23.41|23.21|23.36|23.16|90
1649115000000|2022-04-04 23:30:00|23.4|23.2|23.39|23.19|23.41|23.21|23.34|23.14|124
1649115300000|2022-04-04 23:35:00|23.38|23.18|23.34|23.14|23.39|23.19|23.33|23.13|88
1649115600000|2022-04-04 23:40:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|62
1649115900000|2022-04-04 23:45:00|23.31|23.11|23.31|23.11|23.32|23.12|23.29|23.09|31
1649116200000|2022-04-04 23:50:00|23.3|23.1|23.31|23.11|23.31|23.11|23.3|23.1|22
1649116500000|2022-04-04 23:55:00|23.3|23.1|23.31|23.11|23.32|23.12|23.3|23.1|76
1649116800000|2022-04-05 00:00:00|23.32|23.12|23.38|23.18|23.38|23.18|23.29|23.09|91
1649117100000|2022-04-05 00:05:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117400000|2022-04-05 00:10:00|23.39|23.19|23.38|23.18|23.39|23.19|23.37|23.17|76
1649117700000|2022-04-05 00:15:00|23.37|23.17|23.34|23.14|23.38|23.18|23.34|23.14|44
1649118000000|2022-04-05 00:20:00|23.35|23.15|23.32|23.12|23.35|23.15|23.3|23.1|54
1649118300000|2022-04-05 00:25:00|23.31|23.11|23.33|23.13|23.33|23.13|23.31|23.11|47
1649118600000|2022-04-05 00:30:00|23.34|23.14|23.27|23.07|23.35|23.15|23.27|23.07|52
1649118900000|2022-04-05 00:35:00|23.28|23.08|23.23|23.03|23.29|23.09|23.23|23.03|74
1649119200000|2022-04-05 00:40:00|23.24|23.04|23.25|23.05|23.25|23.05|23.23|23.03|34
1649119500000|2022-04-05 00:45:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|64
1649119800000|2022-04-05 00:50:00|23.28|23.08|23.28|23.08|23.31|23.11|23.27|23.07|33
1649120100000|2022-04-05 00:55:00|23.29|23.09|23.35|23.15|23.35|23.15|23.27|23.07|69
1649120400000|2022-04-05 01:00:00|23.36|23.16|23.43|23.23|23.44|23.24|23.36|23.16|56
1649120700000|2022-04-05 01:05:00|23.44|23.24|23.5|23.3|23.5|23.3|23.43|23.23|71
1649121000000|2022-04-05 01:10:00|23.49|23.29|23.44|23.24|23.5|23.3|23.44|23.24|42
1649121300000|2022-04-05 01:15:00|23.45|23.25|23.48|23.28|23.49|23.29|23.44|23.24|32
1649121600000|2022-04-05 01:20:00|23.49|23.29|23.48|23.28|23.49|23.29|23.48|23.28|26
1649121900000|2022-04-05 01:25:00|23.47|23.27|23.45|23.25|23.47|23.27|23.45|23.25|11
1649122200000|2022-04-05 01:30:00|23.46|23.26|23.42|23.22|23.47|23.27|23.4|23.2|41
1649122500000|2022-04-05 01:35:00|23.41|23.21|23.42|23.22|23.42|23.22|23.41|23.21|2
1649122800000|2022-04-05 01:40:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|21
1649123100000|2022-04-05 01:45:00|23.42|23.22|23.44|23.24|23.45|23.25|23.41|23.21|49
1649123400000|2022-04-05 01:50:00|23.45|23.25|23.43|23.23|23.45|23.25|23.42|23.22|25
1649123700000|2022-04-05 01:55:00|23.42|23.22|23.44|23.24|23.44|23.24|23.41|23.21|41
1649124000000|2022-04-05 02:00:00|23.43|23.23|23.46|23.26|23.47|23.27|23.43|23.23|70
1649124300000|2022-04-05 02:05:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|23
1649124600000|2022-04-05 02:10:00|23.46|23.26|23.46|23.26|23.47|23.27|23.45|23.25|29
1649124900000|2022-04-05 02:15:00|23.47|23.27|23.46|23.26|23.47|23.27|23.45|23.25|50
1649125200000|2022-04-05 02:20:00|23.47|23.27|23.45|23.25|23.47|23.27|23.44|23.24|34
1649125500000|2022-04-05 02:25:00|23.44|23.24|23.42|23.22|23.45|23.25|23.41|23.21|59
1649125800000|2022-04-05 02:30:00|23.41|23.21|23.41|23.21|23.43|23.23|23.4|23.2|53
1649126100000|2022-04-05 02:35:00|23.4|23.2|23.42|23.22|23.42|23.22|23.39|23.19|41
1649126400000|2022-04-05 02:40:00|23.41|23.21|23.42|23.22|23.42|23.22|23.4|23.2|26
1649126700000|2022-04-05 02:45:00|23.41|23.21|23.42|23.22|23.43|23.23|23.41|23.21|18
1649127000000|2022-04-05 02:50:00|23.41|23.21|23.41|23.21|23.42|23.22|23.4|23.2|37
1649127300000|2022-04-05 02:55:00|23.42|23.22|23.45|23.25|23.46|23.26|23.41|23.21|26
1649127600000|2022-04-05 03:00:00|23.46|23.26|23.46|23.26|23.46|23.26|23.44|23.24|53
1649127900000|2022-04-05 03:05:00|23.45|23.25|23.43|23.23|23.5|23.3|23.42|23.22|53
1649128200000|2022-04-05 03:10:00|23.42|23.22|23.37|23.17|23.43|23.23|23.35|23.15|84
1649128500000|2022-04-05 03:15:00|23.36|23.16|23.29|23.09|23.37|23.17|23.29|23.09|58
1649128800000|2022-04-05 03:20:00|23.3|23.1|23.32|23.12|23.32|23.12|23.29|23.09|57
1649129100000|2022-04-05 03:25:00|23.31|23.11|23.28|23.08|23.33|23.13|23.27|23.07|114
1649129400000|2022-04-05 03:30:00|23.27|23.07|23.23|23.03|23.28|23.08|23.22|23.02|52
1649129700000|2022-04-05 03:35:00|23.24|23.04|23.21|23.01|23.25|23.05|23.21|23.01|34
1649130000000|2022-04-05 03:40:00|23.2|23|23.16|22.96|23.21|23.01|23.12|22.92|73
1649130300000|2022-04-05 03:45:00|23.17|22.97|23.23|23.03|23.23|23.03|23.16|22.96|81
1649130600000|2022-04-05 03:50:00|23.22|23.02|23.25|23.05|23.25|23.05|23.22|23.02|78
1649130900000|2022-04-05 03:55:00|23.24|23.04|23.27|23.07|23.27|23.07|23.24|23.04|18
1649131200000|2022-04-05 04:00:00|23.28|23.08|23.32|23.12|23.33|23.13|23.28|23.08|54
1649131500000|2022-04-05 04:05:00|23.31|23.11|23.28|23.08|23.31|23.11|23.27|23.07|20
1649131800000|2022-04-05 04:10:00|23.29|23.09|23.29|23.09|23.3|23.1|23.28|23.08|13
1649132100000|2022-04-05 04:15:00|23.28|23.08|23.29|23.09|23.29|23.09|23.27|23.07|16
1649132400000|2022-04-05 04:20:00|23.28|23.08|23.29|23.09|23.29|23.09|23.28|23.08|2
1649132700000|2022-04-05 04:25:00|23.28|23.08|23.28|23.08|23.29|23.09|23.27|23.07|17
1649133000000|2022-04-05 04:30:00|23.29|23.09|23.32|23.12|23.32|23.12|23.29|23.09|24
1649133300000|2022-04-05 04:35:00|23.33|23.13|23.34|23.14|23.34|23.14|23.32|23.12|12
1649133600000|2022-04-05 04:40:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649133900000|2022-04-05 04:45:00|23.34|23.14|23.36|23.16|23.36|23.16|23.34|23.14|3
1649134200000|2022-04-05 04:50:00|23.37|23.17|23.38|23.18|23.39|23.19|23.37|23.17|56
1649134500000|2022-04-05 04:55:00|23.37|23.17|23.38|23.18|23.38|23.18|23.37|23.17|18
1649134800000|2022-04-05 05:00:00|23.39|23.19|23.38|23.18|23.4|23.2|23.38|23.18|18
1649135100000|2022-04-05 05:05:00|23.39|23.19|23.39|23.19|23.39|23.19|23.38|23.18|35
1649135400000|2022-04-05 05:10:00|23.38|23.18|23.34|23.14|23.39|23.19|23.34|23.14|86
1649135700000|2022-04-05 05:15:00|23.35|23.15|23.35|23.15|23.36|23.16|23.33|23.13|23
1649136000000|2022-04-05 05:20:00|23.36|23.16|23.36|23.16|23.37|23.17|23.35|23.15|5
1649136300000|2022-04-05 05:25:00|23.35|23.15|23.36|23.16|23.37|23.17|23.35|23.15|36
1649136600000|2022-04-05 05:30:00|23.37|23.17|23.37|23.17|23.38|23.18|23.37|23.17|5
1649136900000|2022-04-05 05:35:00|23.38|23.18|23.38|23.18|23.39|23.19|23.38|23.18|3
1649137200000|2022-04-05 05:40:00|23.37|23.17|23.36|23.16|23.38|23.18|23.35|23.15|10
1649137500000|2022-04-05 05:45:00|23.35|23.15|23.34|23.14|23.36|23.16|23.33|23.13|23
1649137800000|2022-04-05 05:50:00|23.35|23.15|23.34|23.14|23.35|23.15|23.34|23.14|46
1649138100000|2022-04-05 05:55:00|23.33|23.13|23.33|23.13|23.34|23.14|23.32|23.12|21
1649138400000|2022-04-05 06:00:00|23.32|23.12|23.32|23.12|23.33|23.13|23.31|23.11|19
1649138700000|2022-04-05 06:05:00|23.31|23.11|23.3|23.1|23.31|23.11|23.28|23.08|48
1649139000000|2022-04-05 06:10:00|23.31|23.11|23.3|23.1|23.31|23.11|23.3|23.1|34
1649139300000|2022-04-05 06:15:00|23.31|23.11|23.31|23.11|23.33|23.13|23.31|23.11|47
1649139600000|2022-04-05 06:20:00|23.32|23.12|23.27|23.07|23.32|23.12|23.27|23.07|38
1649139900000|2022-04-05 06:25:00|23.26|23.06|23.25|23.05|23.28|23.08|23.25|23.05|32
1649140200000|2022-04-05 06:30:00|23.26|23.06|23.27|23.07|23.27|23.07|23.25|23.05|70
1649140500000|2022-04-05 06:35:00|23.26|23.06|23.29|23.09|23.31|23.11|23.26|23.06|80
1649140800000|2022-04-05 06:40:00|23.3|23.1|23.27|23.07|23.3|23.1|23.27|23.07|76
1649141100000|2022-04-05 06:45:00|23.26|23.06|23.28|23.08|23.29|23.09|23.26|23.06|37
1649141400000|2022-04-05 06:50:00|23.27|23.07|23.21|23.01|23.27|23.07|23.18|22.98|65
1649141700000|2022-04-05 06:55:00|23.2|23|23.2|23|23.2|23|23.18|22.98|27
1649142000000|2022-04-05 07:00:00|23.21|23.01|23.16|22.96|23.21|23.01|23.14|22.94|34
1649142300000|2022-04-05 07:05:00|23.17|22.97|23.16|22.96|23.17|22.97|23.14|22.94|20
1649142600000|2022-04-05 07:10:00|23.15|22.95|23.11|22.91|23.16|22.96|23.08|22.88|49
1649142900000|2022-04-05 07:15:00|23.1|22.9|23.14|22.94|23.14|22.94|23.1|22.9|27
1649143200000|2022-04-05 07:20:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|19
1649143500000|2022-04-05 07:25:00|23.14|22.94|23.17|22.97|23.17|22.97|23.14|22.94|30
1649143800000|2022-04-05 07:30:00|23.18|22.98|23.19|22.99|23.2|23|23.17|22.97|70
1649144100000|2022-04-05 07:35:00|23.2|23|23.21|23.01|23.22|23.02|23.2|23|18
1649144400000|2022-04-05 07:40:00|23.22|23.02|23.23|23.03|23.23|23.03|23.21|23.01|28
1649144700000|2022-04-05 07:45:00|23.24|23.04|23.22|23.02|23.24|23.04|23.22|23.02|39
1649145000000|2022-04-05 07:50:00|23.23|23.03|23.23|23.03|23.24|23.04|23.22|23.02|11
1649145300000|2022-04-05 07:55:00|23.22|23.02|23.23|23.03|23.23|23.03|23.22|23.02|2
1649145600000|2022-04-05 08:00:00|23.24|23.04|23.24|23.04|23.27|23.07|23.23|23.03|26
1649145900000|2022-04-05 08:05:00|23.25|23.05|23.25|23.05|23.25|23.05|23.24|23.04|15
1649146200000|2022-04-05 08:10:00|23.24|23.04|23.23|23.03|23.25|23.05|23.23|23.03|12
1649146500000|2022-04-05 08:15:00|23.24|23.04|23.25|23.05|23.26|23.06|23.24|23.04|38
1649146800000|2022-04-05 08:20:00|23.26|23.06|23.27|23.07|23.28|23.08|23.26|23.06|22
1649147100000|2022-04-05 08:25:00|23.28|23.08|23.27|23.07|23.28|23.08|23.26|23.06|24
1649147400000|2022-04-05 08:30:00|23.26|23.06|23.22|23.02|23.26|23.06|23.22|23.02|9
1649147700000|2022-04-05 08:35:00|23.23|23.03|23.22|23.02|23.23|23.03|23.22|23.02|24
1649148000000|2022-04-05 08:40:00|23.21|23.01|23.21|23.01|23.23|23.03|23.21|23.01|15
1649148300000|2022-04-05 08:45:00|23.2|23|23.17|22.97|23.2|23|23.17|22.97|30
1649148600000|2022-04-05 08:50:00|23.18|22.98|23.21|23.01|23.21|23.01|23.18|22.98|6
1649148900000|2022-04-05 08:55:00|23.22|23.02|23.21|23.01|23.22|23.02|23.21|23.01|36
1649149200000|2022-04-05 09:00:00|23.22|23.02|23.19|22.99|23.22|23.02|23.19|22.99|6
1649149500000|2022-04-05 09:05:00|23.2|23|23.18|22.98|23.2|23|23.18|22.98|21
1649149800000|2022-04-05 09:10:00|23.17|22.97|23.18|22.98|23.19|22.99|23.17|22.97|12
1649150100000|2022-04-05 09:15:00|23.19|22.99|23.18|22.98|23.19|22.99|23.17|22.97|48
1649150400000|2022-04-05 09:20:00|23.19|22.99|23.19|22.99|23.2|23|23.19|22.99|23
1649150700000|2022-04-05 09:25:00|23.2|23|23.2|23|23.21|23.01|23.19|22.99|19
1649151000000|2022-04-05 09:30:00|23.21|23.01|23.19|22.99|23.21|23.01|23.18|22.98|17
1649151300000|2022-04-05 09:35:00|23.18|22.98|23.19|22.99|23.2|23|23.18|22.98|44
1649151600000|2022-04-05 09:40:00|23.18|22.98|23.16|22.96|23.19|22.99|23.16|22.96|53
1649151900000|2022-04-05 09:45:00|23.17|22.97|23.13|22.93|23.17|22.97|23.12|22.92|79
1649152200000|2022-04-05 09:50:00|23.12|22.92|23.14|22.94|23.15|22.95|23.11|22.91|17
1649152500000|2022-04-05 09:55:00|23.13|22.93|23.11|22.91|23.14|22.94|23.11|22.91|45
1649152800000|2022-04-05 10:00:00|23.12|22.92|23.09|22.89|23.13|22.93|23.07|22.87|72
1649153100000|2022-04-05 10:05:00|23.1|22.9|23.15|22.95|23.15|22.95|23.09|22.89|28
1649153400000|2022-04-05 10:10:00|23.14|22.94|23.16|22.96|23.16|22.96|23.14|22.94|19
1649153700000|2022-04-05 10:15:00|23.17|22.97|23.17|22.97|23.18|22.98|23.16|22.96|13
1649154000000|2022-04-05 10:20:00|23.16|22.96|23.16|22.96|23.17|22.97|23.15|22.95|17
1649154300000|2022-04-05 10:25:00|23.15|22.95|23.15|22.95|23.15|22.95|23.14|22.94|3
1649154600000|2022-04-05 10:30:00|23.16|22.96|23.12|22.92|23.17|22.97|23.11|22.91|67
1649154900000|2022-04-05 10:35:00|23.11|22.91|23.08|22.88|23.14|22.94|23.08|22.88|136
1649155200000|2022-04-05 10:40:00|23.09|22.89|23.13|22.93|23.13|22.93|23.07|22.87|91
1649155500000|2022-04-05 10:45:00|23.14|22.94|23.13|22.93|23.15|22.95|23.1|22.9|91
1649155800000|2022-04-05 10:50:00|23.12|22.92|23.12|22.92|23.13|22.93|23.11|22.91|23
1649156100000|2022-04-05 10:55:00|23.11|22.91|23.12|22.92|23.13|22.93|23.11|22.91|22
1649156400000|2022-04-05 11:00:00|23.13|22.93|23.08|22.88|23.14|22.94|23.07|22.87|52
1649156700000|2022-04-05 11:05:00|23.07|22.87|23.1|22.9|23.11|22.91|23.07|22.87|40
1649157000000|2022-04-05 11:10:00|23.11|22.91|23.13|22.93|23.13|22.93|23.09|22.89|25
1649157300000|2022-04-05 11:15:00|23.12|22.92|23.16|22.96|23.17|22.97|23.12|22.92|33
1649157600000|2022-04-05 11:20:00|23.15|22.95|23.14|22.94|23.16|22.96|23.13|22.93|44
1649157900000|2022-04-05 11:25:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649158200000|2022-04-05 11:30:00|23.12|22.92|23.11|22.91|23.12|22.92|23.09|22.89|14
1649158500000|2022-04-05 11:35:00|23.1|22.9|23.13|22.93|23.13|22.93|23.1|22.9|28
1649158800000|2022-04-05 11:40:00|23.14|22.94|23.12|22.92|23.14|22.94|23.12|22.92|21
1649159100000|2022-04-05 11:45:00|23.13|22.93|23.11|22.91|23.13|22.93|23.11|22.91|13
1649159400000|2022-04-05 11:50:00|23.1|22.9|23.11|22.91|23.11|22.91|23.1|22.9|12
1649159700000|2022-04-05 11:55:00|23.12|22.92|23.15|22.95|23.16|22.96|23.12|22.92|24
1649160000000|2022-04-05 12:00:00|23.14|22.94|23.15|22.95|23.15|22.95|23.13|22.93|22
1649160300000|2022-04-05 12:05:00|23.14|22.94|23.14|22.94|23.15|22.95|23.14|22.94|7
1649160600000|2022-04-05 12:10:00|23.15|22.95|23.15|22.95|23.16|22.96|23.12|22.92|31
1649160900000|2022-04-05 12:15:00|23.16|22.96|23.17|22.97|23.19|22.99|23.14|22.94|46
1649161200000|2022-04-05 12:20:00|23.18|22.98|23.25|23.05|23.26|23.06|23.18|22.98|62
1649161500000|2022-04-05 12:25:00|23.26|23.06|23.32|23.12|23.35|23.15|23.25|23.05|73
1649161800000|2022-04-05 12:30:00|23.33|23.13|23.35|23.15|23.35|23.15|23.32|23.12|47
1649162100000|2022-04-05 12:35:00|23.36|23.16|23.33|23.13|23.37|23.17|23.33|23.13|66
1649162400000|2022-04-05 12:40:00|23.34|23.14|23.29|23.09|23.34|23.14|23.25|23.05|98
1649162700000|2022-04-05 12:45:00|23.3|23.1|23.26|23.06|23.31|23.11|23.22|23.02|65
1649163000000|2022-04-05 12:50:00|23.25|23.05|23.27|23.07|23.27|23.07|23.23|23.03|39
1649163300000|2022-04-05 12:55:00|23.28|23.08|23.22|23.02|23.28|23.08|23.21|23.01|109
1649163600000|2022-04-05 13:00:00|23.21|23.01|23.22|23.02|23.25|23.05|23.2|23|38
1649163900000|2022-04-05 13:05:00|23.21|23.01|23.17|22.97|23.22|23.02|23.16|22.96|31
1649164200000|2022-04-05 13:10:00|23.18|22.98|23.03|22.83|23.2|23|23.03|22.83|121
1649164500000|2022-04-05 13:15:00|23.04|22.84|23.04|22.84|23.09|22.89|22.98|22.78|143
1649164800000|2022-04-05 13:20:00|23.03|22.83|23.02|22.82|23.08|22.88|23|22.8|132
1649165100000|2022-04-05 13:25:00|23.03|22.83|23.02|22.82|23.08|22.88|23.02|22.82|78
1649165400000|2022-04-05 13:30:00|23.03|22.83|23.02|22.82|23.04|22.84|23.02|22.82|118
1649165700000|2022-04-05 13:35:00|23.03|22.83|23.05|22.85|23.06|22.86|23.02|22.82|105
1649166000000|2022-04-05 13:40:00|23.06|22.86|23.1|22.9|23.1|22.9|23.04|22.84|67
1649166300000|2022-04-05 13:45:00|23.09|22.89|23.09|22.89|23.14|22.94|23.09|22.89|45
1649166600000|2022-04-05 13:50:00|23.08|22.88|23.02|22.82|23.09|22.89|23.02|22.82|49
1649166900000|2022-04-05 13:55:00|23.01|22.81|22.99|22.79|23.04|22.84|22.98|22.78|65
1649167200000|2022-04-05 14:00:00|22.98|22.78|23.03|22.83|23.03|22.83|22.98|22.78|74
1649167500000|2022-04-05 14:05:00|23.02|22.82|22.88|22.68|23.03|22.83|22.79|22.59|188
1649167800000|2022-04-05 14:10:00|22.87|22.67|22.88|22.68|22.88|22.68|22.81|22.61|130
1649168100000|2022-04-05 14:15:00|22.87|22.67|22.9|22.7|22.9|22.7|22.81|22.61|126
1649168400000|2022-04-05 14:20:00|22.89|22.69|22.85|22.65|22.92|22.72|22.8|22.6|71
1649168700000|2022-04-05 14:25:00|22.86|22.66|22.86|22.66|22.89|22.69|22.83|22.63|99
1649169000000|2022-04-05 14:30:00|22.85|22.65|22.85|22.65|22.92|22.72|22.85|22.65|41
1649169300000|2022-04-05 14:35:00|22.86|22.66|22.94|22.74|22.95|22.75|22.84|22.64|83
1649169600000|2022-04-05 14:40:00|22.97|22.77|22.91|22.71|22.98|22.78|22.89|22.69|127
1649169900000|2022-04-05 14:45:00|22.9|22.7|22.93|22.73|22.98|22.78|22.9|22.7|70
1649170200000|2022-04-05 14:50:00|22.94|22.74|22.94|22.74|22.95|22.75|22.92|22.72|47
1649170500000|2022-04-05 14:55:00|22.93|22.73|22.86|22.66|22.95|22.75|22.85|22.65|78
1649170800000|2022-04-05 15:00:00|22.85|22.65|22.89|22.69|22.89|22.69|22.84|22.64|47
1649171100000|2022-04-05 15:05:00|22.9|22.7|22.96|22.76|22.97|22.77|22.9|22.7|59
1649171400000|2022-04-05 15:10:00|22.95|22.75|22.99|22.79|23.01|22.81|22.95|22.75|43
1649171700000|2022-04-05 15:15:00|23|22.8|22.96|22.76|23.01|22.81|22.96|22.76|37
1649172000000|2022-04-05 15:20:00|22.97|22.77|22.93|22.73|22.97|22.77|22.91|22.71|59
1649172300000|2022-04-05 15:25:00|22.92|22.72|22.92|22.72|22.94|22.74|22.92|22.72|47
1649172600000|2022-04-05 15:30:00|22.93|22.73|22.96|22.76|22.97|22.77|22.93|22.73|28
1649172900000|2022-04-05 15:35:00|22.95|22.75|22.91|22.71|22.95|22.75|22.9|22.7|35
1649173200000|2022-04-05 15:40:00|22.9|22.7|22.9|22.7|22.92|22.72|22.89|22.69|33
1649173500000|2022-04-05 15:45:00|22.89|22.69|22.9|22.7|22.91|22.71|22.89|22.69|58
1649173800000|2022-04-05 15:50:00|22.91|22.71|22.89|22.69|22.91|22.71|22.89|22.69|35
1649174100000|2022-04-05 15:55:00|22.88|22.68|22.84|22.64|22.89|22.69|22.84|22.64|47
1649174400000|2022-04-05 16:00:00|22.85|22.65|22.82|22.62|22.88|22.68|22.79|22.59|104
1649174700000|2022-04-05 16:05:00|22.81|22.61|22.86|22.66|22.86|22.66|22.81|22.61|72
1649175000000|2022-04-05 16:10:00|22.87|22.67|22.96|22.76|22.96|22.76|22.87|22.67|73
1649175300000|2022-04-05 16:15:00|22.97|22.77|22.94|22.74|22.97|22.77|22.94|22.74|48
1649175600000|2022-04-05 16:20:00|22.93|22.73|22.94|22.74|22.94|22.74|22.91|22.71|84
1649175900000|2022-04-05 16:25:00|22.93|22.73|22.88|22.68|22.94|22.74|22.88|22.68|40
1649176200000|2022-04-05 16:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|61
1649176500000|2022-04-05 16:35:00|22.86|22.66|22.86|22.66|22.87|22.67|22.84|22.64|55
1649176800000|2022-04-05 16:40:00|22.85|22.65|22.82|22.62|22.85|22.65|22.82|22.62|44
1649177100000|2022-04-05 16:45:00|22.83|22.63|22.83|22.63|22.83|22.63|22.82|22.62|47
1649177400000|2022-04-05 16:50:00|22.84|22.64|22.82|22.62|22.87|22.67|22.82|22.62|25
1649177700000|2022-04-05 16:55:00|22.81|22.61|22.91|22.71|22.92|22.72|22.81|22.61|31
1649178000000|2022-04-05 17:00:00|22.92|22.72|22.95|22.75|22.95|22.75|22.88|22.68|82
1649178300000|2022-04-05 17:05:00|22.96|22.76|22.99|22.79|23|22.8|22.93|22.73|68
1649178600000|2022-04-05 17:10:00|23|22.8|23.01|22.81|23.01|22.81|22.94|22.74|64
1649178900000|2022-04-05 17:15:00|23|22.8|23.01|22.81|23.03|22.83|23|22.8|46
1649179200000|2022-04-05 17:20:00|23|22.8|23.02|22.82|23.03|22.83|22.99|22.79|47
1649179500000|2022-04-05 17:25:00|23.01|22.81|23.07|22.87|23.08|22.88|23|22.8|76
1649179800000|2022-04-05 17:30:00|23.06|22.86|23.04|22.84|23.07|22.87|23.02|22.82|68
1649180100000|2022-04-05 17:35:00|23.03|22.83|23.05|22.85|23.05|22.85|23.02|22.82|43
1649180400000|2022-04-05 17:40:00|23.06|22.86|23.07|22.87|23.08|22.88|23.06|22.86|42
1649180700000|2022-04-05 17:45:00|23.08|22.88|23.04|22.84|23.08|22.88|23.03|22.83|39
1649181000000|2022-04-05 17:50:00|23.03|22.83|22.95|22.75|23.04|22.84|22.95|22.75|59
1649181300000|2022-04-05 17:55:00|22.96|22.76|22.95|22.75|22.97|22.77|22.93|22.73|40
1649181600000|2022-04-05 18:00:00|22.94|22.74|22.95|22.75|22.96|22.76|22.91|22.71|52
1649181900000|2022-04-05 18:05:00|22.96|22.76|22.93|22.73|22.98|22.78|22.93|22.73|44
1649182200000|2022-04-05 18:10:00|22.94|22.74|22.95|22.75|22.98|22.78|22.93|22.73|28
1649182500000|2022-04-05 18:15:00|22.94|22.74|22.99|22.79|22.99|22.79|22.94|22.74|26
1649182800000|2022-04-05 18:20:00|23|22.8|22.99|22.79|23.01|22.81|22.99|22.79|22
1649183100000|2022-04-05 18:25:00|23|22.8|22.99|22.79|23|22.8|22.98|22.78|34
1649183400000|2022-04-05 18:30:00|23|22.8|22.98|22.78|23|22.8|22.97|22.77|37
1649183700000|2022-04-05 18:35:00|22.99|22.79|22.95|22.75|23|22.8|22.95|22.75|37
1649184000000|2022-04-05 18:40:00|22.94|22.74|22.93|22.73|22.96|22.76|22.92|22.72|52
1649184300000|2022-04-05 18:45:00|22.92|22.72|22.92|22.72|22.95|22.75|22.9|22.7|43
1649184600000|2022-04-05 18:50:00|22.93|22.73|22.9|22.7|22.94|22.74|22.9|22.7|90
1649184900000|2022-04-05 18:55:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649185200000|2022-04-05 19:00:00|22.87|22.67|22.83|22.63|22.88|22.68|22.83|22.63|65
1649185500000|2022-04-05 19:05:00|22.82|22.62|22.82|22.62|22.84|22.64|22.78|22.58|109
1649185800000|2022-04-05 19:10:00|22.81|22.61|22.84|22.64|22.84|22.64|22.8|22.6|63
1649186100000|2022-04-05 19:15:00|22.85|22.65|22.82|22.62|22.85|22.65|22.78|22.58|122
1649186400000|2022-04-05 19:20:00|22.81|22.61|22.88|22.68|22.89|22.69|22.81|22.61|62
1649186700000|2022-04-05 19:25:00|22.87|22.67|22.9|22.7|22.91|22.71|22.85|22.65|82
1649187000000|2022-04-05 19:30:00|22.89|22.69|22.87|22.67|22.9|22.7|22.86|22.66|47
1649187300000|2022-04-05 19:35:00|22.86|22.66|22.9|22.7|22.92|22.72|22.86|22.66|55
1649187600000|2022-04-05 19:40:00|22.91|22.71|22.92|22.72|22.93|22.73|22.89|22.69|50
1649187900000|2022-04-05 19:45:00|22.93|22.73|22.89|22.69|22.97|22.77|22.89|22.69|93
1649188200000|2022-04-05 19:50:00|22.88|22.68|22.9|22.7|22.93|22.73|22.88|22.68|41
1649188500000|2022-04-05 19:55:00|22.91|22.71|22.91|22.71|22.91|22.71|22.9|22.7|51
1649188800000|2022-04-05 20:00:00|22.92|22.72|22.92|22.72|22.92|22.72|22.82|22.62|101
1649189100000|2022-04-05 20:05:00|22.93|22.73|22.9|22.7|22.93|22.73|22.89|22.69|58
1649189400000|2022-04-05 20:10:00|22.91|22.71|22.88|22.68|22.91|22.71|22.88|22.68|20
1649189700000|2022-04-05 20:15:00|22.87|22.67|22.83|22.63|22.87|22.67|22.83|22.63|23
1649190000000|2022-04-05 20:20:00|22.82|22.62|22.82|22.62|22.82|22.62|22.81|22.61|7
1649190300000|2022-04-05 20:25:00|22.81|22.61|22.81|22.61|22.82|22.62|22.79|22.59|43
1649190600000|2022-04-05 20:30:00|22.82|22.62|22.77|22.57|22.82|22.62|22.77|22.57|54
1649190900000|2022-04-05 20:35:00|22.76|22.56|22.69|22.49|22.76|22.56|22.65|22.45|93
1649191200000|2022-04-05 20:40:00|22.68|22.48|22.71|22.51|22.73|22.53|22.66|22.46|74
1649191500000|2022-04-05 20:45:00|22.7|22.5|22.71|22.51|22.74|22.54|22.69|22.49|26
1649191800000|2022-04-05 20:50:00|22.72|22.52|22.74|22.54|22.75|22.55|22.71|22.51|41
1649192100000|2022-04-05 20:55:00|22.73|22.53|22.74|22.54|22.75|22.55|22.69|22.49|64
1649192400000|2022-04-05 21:00:00|22.73|22.53|22.71|22.51|22.73|22.53|22.71|22.51|49
1649192700000|2022-04-05 21:05:00|22.7|22.5|22.68|22.48|22.7|22.5|22.66|22.46|35
1649193000000|2022-04-05 21:10:00|22.69|22.49|22.74|22.54|22.74|22.54|22.67|22.47|36
1649193300000|2022-04-05 21:15:00|22.73|22.53|22.76|22.56|22.76|22.56|22.73|22.53|62
1649193600000|2022-04-05 21:20:00|22.75|22.55|22.76|22.56|22.8|22.6|22.75|22.55|64
1649193900000|2022-04-05 21:25:00|22.75|22.55|22.73|22.53|22.76|22.56|22.71|22.51|15
1649194200000|2022-04-05 21:30:00|22.74|22.54|22.78|22.58|22.79|22.59|22.74|22.54|41
1649194500000|2022-04-05 21:35:00|22.79|22.59|22.81|22.61|22.82|22.62|22.78|22.58|43
1649194800000|2022-04-05 21:40:00|22.8|22.6|22.8|22.6|22.82|22.62|22.8|22.6|31
1649195100000|2022-04-05 21:45:00|22.81|22.61|22.81|22.61|22.81|22.61|22.79|22.59|37
1649195400000|2022-04-05 21:50:00|22.8|22.6|22.81|22.61|22.81|22.61|22.79|22.59|22
1649195700000|2022-04-05 21:55:00|22.82|22.62|22.83|22.63|22.83|22.63|22.81|22.61|38
1649196000000|2022-04-05 22:00:00|22.84|22.64|22.83|22.63|22.9|22.7|22.83|22.63|48
1649196300000|2022-04-05 22:05:00|22.84|22.64|22.87|22.67|22.88|22.68|22.82|22.62|92
1649196600000|2022-04-05 22:10:00|22.88|22.68|22.91|22.71|22.91|22.71|22.86|22.66|38
1649196900000|2022-04-05 22:15:00|22.9|22.7|22.92|22.72|22.93|22.73|22.9|22.7|27
1649197200000|2022-04-05 22:20:00|22.91|22.71|22.88|22.68|22.92|22.72|22.87|22.67|44
1649197500000|2022-04-05 22:25:00|22.87|22.67|22.86|22.66|22.87|22.67|22.84|22.64|66
1649197800000|2022-04-05 22:30:00|22.85|22.65|22.88|22.68|22.88|22.68|22.85|22.65|76
1649198100000|2022-04-05 22:35:00|22.87|22.67|22.85|22.65|22.88|22.68|22.85|22.65|55
1649198400000|2022-04-05 22:40:00|22.84|22.64|22.95|22.75|22.96|22.76|22.84|22.64|92
1649198700000|2022-04-05 22:45:00|22.96|22.76|22.82|22.62|22.97|22.77|22.76|22.56|97
1649199000000|2022-04-05 22:50:00|22.81|22.61|22.81|22.61|22.83|22.63|22.79|22.59|133
1649199300000|2022-04-05 22:55:00|22.8|22.6|22.82|22.62|22.82|22.62|22.78|22.58|49
1649199600000|2022-04-05 23:00:00|22.83|22.63|22.8|22.6|22.84|22.64|22.78|22.58|60
1649199900000|2022-04-05 23:05:00|22.81|22.61|22.81|22.61|22.82|22.62|22.78|22.58|37
1649200200000|2022-04-05 23:10:00|22.82|22.62|22.84|22.64|22.84|22.64|22.79|22.59|55
1649200500000|2022-04-05 23:15:00|22.83|22.63|22.86|22.66|22.88|22.68|22.83|22.63|38
1649200800000|2022-04-05 23:20:00|22.85|22.65|22.72|22.52|22.86|22.66|22.72|22.52|80
1649201100000|2022-04-05 23:25:00|22.71|22.51|22.68|22.48|22.71|22.51|22.65|22.45|40
1649201400000|2022-04-05 23:30:00|22.67|22.47|22.74|22.54|22.74|22.54|22.66|22.46|48
1649201700000|2022-04-05 23:35:00|22.75|22.55|22.73|22.53|22.79|22.59|22.73|22.53|51
1649202000000|2022-04-05 23:40:00|22.74|22.54|22.71|22.51|22.75|22.55|22.71|22.51|24
1649202300000|2022-04-05 23:45:00|22.72|22.52|22.61|22.41|22.72|22.52|22.6|22.4|96
1649202600000|2022-04-05 23:50:00|22.62|22.42|22.6|22.4|22.63|22.43|22.55|22.35|158
1649202900000|2022-04-05 23:55:00|22.61|22.41|22.6|22.4|22.63|22.43|22.57|22.37|106
1649203200000|2022-04-06 00:00:00|22.59|22.39|22.57|22.37|22.65|22.45|22.55|22.35|149
1649203500000|2022-04-06 00:05:00|22.56|22.36|22.39|22.19|22.6|22.4|22.39|22.19|129
1649203800000|2022-04-06 00:10:00|22.4|22.2|22.21|22.01|22.47|22.27|22.19|21.99|199
1649204100000|2022-04-06 00:15:00|22.2|22|22.01|21.81|22.34|22.14|21.99|21.79|219
1649204400000|2022-04-06 00:20:00|22|21.8|22.06|21.86|22.07|21.87|21.77|21.57|372
1649204700000|2022-04-06 00:25:00|22.07|21.87|22.05|21.85|22.11|21.91|21.97|21.77|206
1649205000000|2022-04-06 00:30:00|22.04|21.84|22.09|21.89|22.14|21.94|21.95|21.75|213
1649205300000|2022-04-06 00:35:00|22.08|21.88|22.19|21.99|22.19|21.99|22.06|21.86|161
1649205600000|2022-04-06 00:40:00|22.18|21.98|22.08|21.88|22.19|21.99|22.08|21.88|157
1649205900000|2022-04-06 00:45:00|22.09|21.89|22.14|21.94|22.16|21.96|22.03|21.83|142
1649206200000|2022-04-06 00:50:00|22.13|21.93|22.12|21.92|22.14|21.94|22.07|21.87|114
1649206500000|2022-04-06 00:55:00|22.11|21.91|22.1|21.9|22.16|21.96|22.09|21.89|78
1649206800000|2022-04-06 01:00:00|22.11|21.91|22.17|21.97|22.21|22.01|22.09|21.89|99
1649207100000|2022-04-06 01:05:00|22.18|21.98|22.19|21.99|22.23|22.03|22.17|21.97|66
1649207400000|2022-04-06 01:10:00|22.2|22|22.17|21.97|22.2|22|22.17|21.97|36
1649207700000|2022-04-06 01:15:00|22.18|21.98|22.22|22.02|22.23|22.03|22.18|21.98|97
1649208000000|2022-04-06 01:20:00|22.21|22.01|22.19|21.99|22.24|22.04|22.19|21.99|71
1649208300000|2022-04-06 01:25:00|22.18|21.98|22.19|21.99|22.2|22|22.16|21.96|78
1649208600000|2022-04-06 01:30:00|22.18|21.98|22.19|21.99|22.21|22.01|22.16|21.96|98
1649208900000|2022-04-06 01:35:00|22.2|22|22.15|21.95|22.21|22.01|22.15|21.95|42
1649209200000|2022-04-06 01:40:00|22.16|21.96|22.18|21.98|22.18|21.98|22.15|21.95|43
1649209500000|2022-04-06 01:45:00|22.17|21.97|22.2|22|22.21|22.01|22.16|21.96|52
1649209800000|2022-04-06 01:50:00|22.21|22.01|22.2|22|22.21|22.01|22.18|21.98|32
1649210100000|2022-04-06 01:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|33
1649210400000|2022-04-06 02:00:00|22.22|22.02|22.22|22.02|22.23|22.03|22.18|21.98|47
1649210700000|2022-04-06 02:05:00|22.23|22.03|22.25|22.05|22.25|22.05|22.21|22.01|37
1649211000000|2022-04-06 02:10:00|22.26|22.06|22.26|22.06|22.27|22.07|22.23|22.03|51
1649211300000|2022-04-06 02:15:00|22.25|22.05|22.28|22.08|22.28|22.08|22.25|22.05|54
1649211600000|2022-04-06 02:20:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|52
1649211900000|2022-04-06 02:25:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|63
1649212200000|2022-04-06 02:30:00|22.28|22.08|22.29|22.09|22.3|22.1|22.27|22.07|18
1649212500000|2022-04-06 02:35:00|22.3|22.1|22.31|22.11|22.32|22.12|22.28|22.08|34
1649212800000|2022-04-06 02:40:00|22.3|22.1|22.32|22.12|22.33|22.13|22.3|22.1|23
1649213100000|2022-04-06 02:45:00|22.31|22.11|22.32|22.12|22.33|22.13|22.31|22.11|30
1649213400000|2022-04-06 02:50:00|22.31|22.11|22.3|22.1|22.31|22.11|22.29|22.09|16
1649213700000|2022-04-06 02:55:00|22.29|22.09|22.25|22.05|22.3|22.1|22.25|22.05|25
1649214000000|2022-04-06 03:00:00|22.24|22.04|22.25|22.05|22.25|22.05|22.24|22.04|12
1649214300000|2022-04-06 03:05:00|22.24|22.04|22.23|22.03|22.26|22.06|22.23|22.03|26
1649214600000|2022-04-06 03:10:00|22.24|22.04|22.17|21.97|22.24|22.04|22.16|21.96|60
1649214900000|2022-04-06 03:15:00|22.18|21.98|22.2|22|22.23|22.03|22.16|21.96|49
1649215200000|2022-04-06 03:20:00|22.19|21.99|22.19|21.99|22.23|22.03|22.18|21.98|63
1649215500000|2022-04-06 03:25:00|22.18|21.98|22.14|21.94|22.19|21.99|22.13|21.93|50
1649215800000|2022-04-06 03:30:00|22.15|21.95|22.14|21.94|22.15|21.95|22.13|21.93|56
1649216100000|2022-04-06 03:35:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|34
1649216400000|2022-04-06 03:40:00|22.13|21.93|22.13|21.93|22.14|21.94|22.12|21.92|21
1649216700000|2022-04-06 03:45:00|22.12|21.92|22.12|21.92|22.15|21.95|22.12|21.92|65
1649217000000|2022-04-06 03:50:00|22.11|21.91|22.1|21.9|22.12|21.92|22.1|21.9|22
1649217300000|2022-04-06 03:55:00|22.11|21.91|22.07|21.87|22.11|21.91|22.04|21.84|45
1649217600000|2022-04-06 04:00:00|22.08|21.88|22.01|21.81|22.09|21.89|21.98|21.78|126
1649217900000|2022-04-06 04:05:00|22.02|21.82|22.04|21.84|22.04|21.84|22.01|21.81|61
1649218200000|2022-04-06 04:10:00|22.03|21.83|22.1|21.9|22.11|21.91|22.03|21.83|76
1649218500000|2022-04-06 04:15:00|22.11|21.91|22.13|21.93|22.13|21.93|22.09|21.89|33
1649218800000|2022-04-06 04:20:00|22.12|21.92|22.14|21.94|22.14|21.94|22.12|21.92|85
1649219100000|2022-04-06 04:25:00|22.15|21.95|22.14|21.94|22.16|21.96|22.14|21.94|10
1649219400000|2022-04-06 04:30:00|22.13|21.93|22.1|21.9|22.14|21.94|22.1|21.9|36
1649219700000|2022-04-06 04:35:00|22.11|21.91|22.15|21.95|22.16|21.96|22.11|21.91|27
1649220000000|2022-04-06 04:40:00|22.16|21.96|22.2|22|22.21|22.01|22.15|21.95|103
1649220300000|2022-04-06 04:45:00|22.21|22.01|22.19|21.99|22.21|22.01|22.19|21.99|57
1649220600000|2022-04-06 04:50:00|22.2|22|22.21|22.01|22.21|22.01|22.18|21.98|38
1649220900000|2022-04-06 04:55:00|22.22|22.02|22.21|22.01|22.24|22.04|22.19|21.99|82
1649221200000|2022-04-06 05:00:00|22.2|22|22.2|22|22.21|22.01|22.2|22|35
1649221500000|2022-04-06 05:05:00|22.21|22.01|22.23|22.03|22.25|22.05|22.21|22.01|63
1649221800000|2022-04-06 05:10:00|22.24|22.04|22.3|22.1|22.3|22.1|22.24|22.04|34
1649222100000|2022-04-06 05:15:00|22.31|22.11|22.29|22.09|22.33|22.13|22.29|22.09|55
1649222400000|2022-04-06 05:20:00|22.3|22.1|22.27|22.07|22.3|22.1|22.26|22.06|54
1649222700000|2022-04-06 05:25:00|22.28|22.08|22.27|22.07|22.28|22.08|22.25|22.05|36
1649223000000|2022-04-06 05:30:00|22.26|22.06|22.28|22.08|22.3|22.1|22.26|22.06|33
1649223300000|2022-04-06 05:35:00|22.27|22.07|22.27|22.07|22.29|22.09|22.27|22.07|17
1649223600000|2022-04-06 05:40:00|22.28|22.08|22.29|22.09|22.29|22.09|22.26|22.06|40
1649223900000|2022-04-06 05:45:00|22.28|22.08|22.29|22.09|22.3|22.1|22.26|22.06|54
1649224200000|2022-04-06 05:50:00|22.3|22.1|22.29|22.09|22.3|22.1|22.28|22.08|36
1649224500000|2022-04-06 05:55:00|22.28|22.08|22.3|22.1|22.3|22.1|22.25|22.05|65
1649224800000|2022-04-06 06:00:00|22.31|22.11|22.25|22.05|22.31|22.11|22.23|22.03|63
1649225100000|2022-04-06 06:05:00|22.24|22.04|22.24|22.04|22.25|22.05|22.22|22.02|67
1649225400000|2022-04-06 06:10:00|22.23|22.03|22.23|22.03|22.25|22.05|22.21|22.01|57
1649225700000|2022-04-06 06:15:00|22.24|22.04|22.2|22|22.24|22.04|22.2|22|31
1649226000000|2022-04-06 06:20:00|22.21|22.01|22.19|21.99|22.23|22.03|22.17|21.97|91
1649226300000|2022-04-06 06:25:00|22.2|22|22.26|22.06|22.26|22.06|22.2|22|39
1649226600000|2022-04-06 06:30:00|22.25|22.05|22.27|22.07|22.27|22.07|22.25|22.05|47
1649226900000|2022-04-06 06:35:00|22.26|22.06|22.3|22.1|22.3|22.1|22.26|22.06|63
1649227200000|2022-04-06 06:40:00|22.29|22.09|22.29|22.09|22.3|22.1|22.28|22.08|31
1649227500000|2022-04-06 06:45:00|22.3|22.1|22.3|22.1|22.3|22.1|22.28|22.08|27
1649227800000|2022-04-06 06:50:00|22.29|22.09|22.33|22.13|22.34|22.14|22.29|22.09|43
1649228100000|2022-04-06 06:55:00|22.34|22.14|22.34|22.14|22.35|22.15|22.32|22.12|17
1649228400000|2022-04-06 07:00:00|22.35|22.15|22.33|22.13|22.36|22.16|22.33|22.13|61
1649228700000|2022-04-06 07:05:00|22.34|22.14|22.36|22.16|22.37|22.17|22.33|22.13|47
1649229000000|2022-04-06 07:10:00|22.37|22.17|22.38|22.18|22.38|22.18|22.37|22.17|12
1649229300000|2022-04-06 07:15:00|22.37|22.17|22.37|22.17|22.38|22.18|22.36|22.16|31
1649229600000|2022-04-06 07:20:00|22.36|22.16|22.34|22.14|22.37|22.17|22.32|22.12|27
1649229900000|2022-04-06 07:25:00|22.33|22.13|22.35|22.15|22.35|22.15|22.32|22.12|31
1649230200000|2022-04-06 07:30:00|22.34|22.14|22.29|22.09|22.34|22.14|22.28|22.08|38
1649230500000|2022-04-06 07:35:00|22.28|22.08|22.25|22.05|22.3|22.1|22.25|22.05|42
1649230800000|2022-04-06 07:40:00|22.26|22.06|22.28|22.08|22.29|22.09|22.25|22.05|49
1649231100000|2022-04-06 07:45:00|22.27|22.07|22.28|22.08|22.29|22.09|22.26|22.06|36
1649231400000|2022-04-06 07:50:00|22.27|22.07|22.26|22.06|22.3|22.1|22.26|22.06|46
1649231700000|2022-04-06 07:55:00|22.25|22.05|22.23|22.03|22.25|22.05|22.2|22|59
1649232000000|2022-04-06 08:00:00|22.22|22.02|22.24|22.04|22.24|22.04|22.18|21.98|75
1649232300000|2022-04-06 08:05:00|22.23|22.03|22.21|22.01|22.25|22.05|22.21|22.01|55
1649232600000|2022-04-06 08:10:00|22.2|22|22.15|21.95|22.21|22.01|22.1|21.9|77
1649232900000|2022-04-06 08:15:00|22.16|21.96|22.16|21.96|22.18|21.98|22.14|21.94|53
1649233200000|2022-04-06 08:20:00|22.15|21.95|22.2|22|22.2|22|22.15|21.95|26
1649233500000|2022-04-06 08:25:00|22.21|22.01|22.23|22.03|22.25|22.05|22.2|22|79
1649233800000|2022-04-06 08:30:00|22.24|22.04|22.22|22.02|22.25|22.05|22.22|22.02|51
1649234100000|2022-04-06 08:35:00|22.21|22.01|22.21|22.01|22.22|22.02|22.17|21.97|23
1649234400000|2022-04-06 08:40:00|22.22|22.02|22.19|21.99|22.22|22.02|22.17|21.97|34
1649234700000|2022-04-06 08:45:00|22.18|21.98|22.19|21.99|22.2|22|22.18|21.98|14
1649235000000|2022-04-06 08:50:00|22.2|22|22.22|22.02|22.22|22.02|22.19|21.99|13
1649235300000|2022-04-06 08:55:00|22.21|22.01|22.21|22.01|22.22|22.02|22.2|22|57
1649235600000|2022-04-06 09:00:00|22.22|22.02|22.19|21.99|22.22|22.02|22.18|21.98|42
1649235900000|2022-04-06 09:05:00|22.18|21.98|22.17|21.97|22.19|21.99|22.16|21.96|82
1649236200000|2022-04-06 09:10:00|22.16|21.96|22.16|21.96|22.18|21.98|22.15|21.95|25
1649236500000|2022-04-06 09:15:00|22.15|21.95|22.18|21.98|22.19|21.99|22.15|21.95|38
1649236800000|2022-04-06 09:20:00|22.17|21.97|22.14|21.94|22.17|21.97|22.13|21.93|40
1649237100000|2022-04-06 09:25:00|22.13|21.93|22.1|21.9|22.13|21.93|22.09|21.89|38
1649237400000|2022-04-06 09:30:00|22.11|21.91|22.13|21.93|22.14|21.94|22.1|21.9|39
1649237700000|2022-04-06 09:35:00|22.14|21.94|22.15|21.95|22.17|21.97|22.14|21.94|24
1649238000000|2022-04-06 09:40:00|22.16|21.96|22.17|21.97|22.18|21.98|22.15|21.95|58
1649238300000|2022-04-06 09:45:00|22.18|21.98|22.11|21.91|22.18|21.98|22.11|21.91|22
1649238600000|2022-04-06 09:50:00|22.1|21.9|22.11|21.91|22.12|21.92|22.08|21.88|54
1649238900000|2022-04-06 09:55:00|22.1|21.9|22.17|21.97|22.17|21.97|22.1|21.9|68
1649239200000|2022-04-06 10:00:00|22.18|21.98|22.08|21.88|22.19|21.99|22.06|21.86|53
1649239500000|2022-04-06 10:05:00|22.07|21.87|22.07|21.87|22.09|21.89|22.04|21.84|111
1649239800000|2022-04-06 10:10:00|22.06|21.86|22.02|21.82|22.08|21.88|22.01|21.81|83
1649240100000|2022-04-06 10:15:00|22.01|21.81|22|21.8|22.05|21.85|21.93|21.73|143
1649240400000|2022-04-06 10:20:00|22.01|21.81|22.07|21.87|22.07|21.87|21.97|21.77|160
1649240700000|2022-04-06 10:25:00|22.08|21.88|22.12|21.92|22.13|21.93|22.08|21.88|107
1649241000000|2022-04-06 10:30:00|22.13|21.93|22.11|21.91|22.17|21.97|22.1|21.9|66
1649241300000|2022-04-06 10:35:00|22.12|21.92|22.01|21.81|22.13|21.93|22|21.8|94
1649241600000|2022-04-06 10:40:00|22.02|21.82|22.04|21.84|22.06|21.86|22|21.8|91
1649241900000|2022-04-06 10:45:00|22.05|21.85|21.99|21.79|22.06|21.86|21.98|21.78|75
1649242200000|2022-04-06 10:50:00|22|21.8|22.01|21.81|22.04|21.84|21.96|21.76|116
1649242500000|2022-04-06 10:55:00|22|21.8|21.85|21.65|22.01|21.81|21.84|21.64|115
1649242800000|2022-04-06 11:00:00|21.86|21.66|21.8|21.6|21.88|21.68|21.68|21.48|175
1649243100000|2022-04-06 11:05:00|21.79|21.59|21.79|21.59|21.82|21.62|21.78|21.58|163
1649243400000|2022-04-06 11:10:00|21.78|21.58|21.62|21.42|21.79|21.59|21.6|21.4|185
1649243700000|2022-04-06 11:15:00|21.63|21.43|21.69|21.49|21.7|21.5|21.63|21.43|171
1649244000000|2022-04-06 11:20:00|21.7|21.5|21.74|21.54|21.76|21.56|21.67|21.47|153
1649244300000|2022-04-06 11:25:00|21.73|21.53|21.61|21.41|21.73|21.53|21.58|21.38|161
1649244600000|2022-04-06 11:30:00|21.62|21.42|21.73|21.53|21.77|21.57|21.61|21.41|145
1649244900000|2022-04-06 11:35:00|21.72|21.52|21.7|21.5|21.75|21.55|21.69|21.49|139
1649245200000|2022-04-06 11:40:00|21.69|21.49|21.68|21.48|21.7|21.5|21.61|21.41|88
1649245500000|2022-04-06 11:45:00|21.69|21.49|21.73|21.53|21.77|21.57|21.68|21.48|103
1649245800000|2022-04-06 11:50:00|21.72|21.52|21.64|21.44|21.72|21.52|21.64|21.44|83
1649246100000|2022-04-06 11:55:00|21.65|21.45|21.62|21.42|21.65|21.45|21.59|21.39|112
1649246400000|2022-04-06 12:00:00|21.61|21.41|21.66|21.46|21.69|21.49|21.59|21.39|133
1649246700000|2022-04-06 12:05:00|21.65|21.45|21.46|21.26|21.65|21.45|21.46|21.26|138
1649247000000|2022-04-06 12:10:00|21.47|21.27|21.59|21.39|21.59|21.39|21.45|21.25|149
1649247300000|2022-04-06 12:15:00|21.58|21.38|21.63|21.43|21.63|21.43|21.58|21.38|128
1649247600000|2022-04-06 12:20:00|21.64|21.44|21.54|21.34|21.64|21.44|21.54|21.34|91
1649247900000|2022-04-06 12:25:00|21.53|21.33|21.57|21.37|21.63|21.43|21.48|21.28|170
1649248200000|2022-04-06 12:30:00|21.56|21.36|21.48|21.28|21.57|21.37|21.46|21.26|115
1649248500000|2022-04-06 12:35:00|21.49|21.29|21.46|21.26|21.5|21.3|21.43|21.23|96
1649248800000|2022-04-06 12:40:00|21.45|21.25|21.51|21.31|21.52|21.32|21.45|21.25|83
1649249100000|2022-04-06 12:45:00|21.5|21.3|21.46|21.26|21.5|21.3|21.43|21.23|93
1649249400000|2022-04-06 12:50:00|21.45|21.25|21.42|21.22|21.47|21.27|21.41|21.21|68
1649249700000|2022-04-06 12:55:00|21.41|21.21|21.4|21.2|21.46|21.26|21.4|21.2|99
1649250000000|2022-04-06 13:00:00|21.41|21.21|21.52|21.32|21.54|21.34|21.4|21.2|145
1649250300000|2022-04-06 13:05:00|21.53|21.33|21.53|21.33|21.55|21.35|21.51|21.31|61
1649250600000|2022-04-06 13:10:00|21.52|21.32|21.49|21.29|21.55|21.35|21.49|21.29|94
1649250900000|2022-04-06 13:15:00|21.5|21.3|21.47|21.27|21.5|21.3|21.41|21.21|108
1649251200000|2022-04-06 13:20:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|110
1649251500000|2022-04-06 13:25:00|21.48|21.28|21.49|21.29|21.51|21.31|21.47|21.27|62
1649251800000|2022-04-06 13:30:00|21.48|21.28|21.47|21.27|21.53|21.33|21.45|21.25|122
1649252100000|2022-04-06 13:35:00|21.46|21.26|21.41|21.21|21.47|21.27|21.4|21.2|113
1649252400000|2022-04-06 13:40:00|21.42|21.22|21.28|21.08|21.44|21.24|21.28|21.08|179
1649252700000|2022-04-06 13:45:00|21.27|21.07|21.04|20.84|21.33|21.13|20.99|20.79|255
1649253000000|2022-04-06 13:50:00|21.05|20.85|21.1|20.9|21.1|20.9|20.98|20.78|244
1649253300000|2022-04-06 13:55:00|21.09|20.89|21.07|20.87|21.19|20.99|21.06|20.86|195
1649253600000|2022-04-06 14:00:00|21.06|20.86|20.95|20.75|21.12|20.92|20.95|20.75|197
1649253900000|2022-04-06 14:05:00|20.96|20.76|20.95|20.75|20.99|20.79|20.85|20.65|221
1649254200000|2022-04-06 14:10:00|20.94|20.74|20.88|20.68|20.98|20.78|20.86|20.66|169
1649254500000|2022-04-06 14:15:00|20.89|20.69|20.98|20.78|21.03|20.83|20.89|20.69|145
1649254800000|2022-04-06 14:20:00|20.99|20.79|21.03|20.83|21.03|20.83|20.91|20.71|123
1649255100000|2022-04-06 14:25:00|21.02|20.82|20.98|20.78|21.02|20.82|20.97|20.77|101
1649255400000|2022-04-06 14:30:00|20.99|20.79|21.09|20.89|21.14|20.94|20.96|20.76|101
1649255700000|2022-04-06 14:35:00|21.1|20.9|21.11|20.91|21.12|20.92|21.06|20.86|124
1649256000000|2022-04-06 14:40:00|21.1|20.9|21.05|20.85|21.11|20.91|21.03|20.83|98
1649256300000|2022-04-06 14:45:00|21.04|20.84|21.14|20.94|21.15|20.95|21|20.8|115
1649256600000|2022-04-06 14:50:00|21.15|20.95|21.1|20.9|21.15|20.95|21.1|20.9|140
1649256900000|2022-04-06 14:55:00|21.11|20.91|21.07|20.87|21.14|20.94|21.07|20.87|72
1649257200000|2022-04-06 15:00:00|21.06|20.86|21.05|20.85|21.13|20.93|21.03|20.83|132
1649257500000|2022-04-06 15:05:00|21.06|20.86|21|20.8|21.07|20.87|20.98|20.78|115
1649257800000|2022-04-06 15:10:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|121
1649258100000|2022-04-06 15:15:00|21.02|20.82|20.92|20.72|21.06|20.86|20.92|20.72|139
1649258400000|2022-04-06 15:20:00|20.91|20.71|21.02|20.82|21.04|20.84|20.91|20.71|147
1649258700000|2022-04-06 15:25:00|21.01|20.81|20.89|20.69|21.02|20.82|20.89|20.69|145
1649259000000|2022-04-06 15:30:00|20.88|20.68|20.97|20.77|21.03|20.83|20.82|20.62|189
1649259300000|2022-04-06 15:35:00|20.98|20.78|20.96|20.76|21.01|20.81|20.94|20.74|158
1649259600000|2022-04-06 15:40:00|20.95|20.75|21.01|20.81|21.01|20.81|20.95|20.75|105
1649259900000|2022-04-06 15:45:00|21.02|20.82|21.07|20.87|21.08|20.88|21|20.8|120
1649260200000|2022-04-06 15:50:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|93
1649260500000|2022-04-06 15:55:00|21.05|20.85|21.02|20.82|21.06|20.86|20.99|20.79|96
1649260800000|2022-04-06 16:00:00|21.01|20.81|20.97|20.77|21.07|20.87|20.96|20.76|157
1649261100000|2022-04-06 16:05:00|20.96|20.76|21.07|20.87|21.07|20.87|20.95|20.75|108
1649261400000|2022-04-06 16:10:00|21.08|20.88|20.99|20.79|21.1|20.9|20.97|20.77|140
1649261700000|2022-04-06 16:15:00|20.98|20.78|20.92|20.72|21.03|20.83|20.92|20.72|89
1649262000000|2022-04-06 16:20:00|20.91|20.71|20.88|20.68|20.94|20.74|20.86|20.66|118
1649262300000|2022-04-06 16:25:00|20.89|20.69|20.83|20.63|20.89|20.69|20.83|20.63|171
1649262600000|2022-04-06 16:30:00|20.84|20.64|20.84|20.64|20.9|20.7|20.82|20.62|122
1649262900000|2022-04-06 16:35:00|20.83|20.63|20.71|20.51|20.85|20.65|20.7|20.5|166
1649263200000|2022-04-06 16:40:00|20.7|20.5|20.85|20.65|20.85|20.65|20.69|20.49|224
1649263500000|2022-04-06 16:45:00|20.84|20.64|20.8|20.6|20.86|20.66|20.74|20.54|214
1649263800000|2022-04-06 16:50:00|20.81|20.61|20.8|20.6|20.82|20.62|20.76|20.56|136
1649264100000|2022-04-06 16:55:00|20.81|20.61|20.83|20.63|20.88|20.68|20.8|20.6|141
1649264400000|2022-04-06 17:00:00|20.82|20.62|20.71|20.51|20.83|20.63|20.61|20.41|194
1649264700000|2022-04-06 17:05:00|20.72|20.52|20.66|20.46|20.72|20.52|20.6|20.4|252
1649265000000|2022-04-06 17:10:00|20.65|20.45|20.7|20.5|20.72|20.52|20.62|20.42|307
1649265300000|2022-04-06 17:15:00|20.69|20.49|20.74|20.54|20.79|20.59|20.66|20.46|229
1649265600000|2022-04-06 17:20:00|20.73|20.53|20.76|20.56|20.78|20.58|20.7|20.5|100
1649265900000|2022-04-06 17:25:00|20.77|20.57|20.8|20.6|20.82|20.62|20.76|20.56|120
1649266200000|2022-04-06 17:30:00|20.81|20.61|20.82|20.62|20.84|20.64|20.77|20.57|126
1649266500000|2022-04-06 17:35:00|20.81|20.61|20.8|20.6|20.81|20.61|20.77|20.57|102
1649266800000|2022-04-06 17:40:00|20.79|20.59|20.82|20.62|20.85|20.65|20.78|20.58|125
1649267100000|2022-04-06 17:45:00|20.83|20.63|20.91|20.71|20.92|20.72|20.81|20.61|97
1649267400000|2022-04-06 17:50:00|20.9|20.7|20.96|20.76|20.97|20.77|20.89|20.69|121
1649267700000|2022-04-06 17:55:00|20.95|20.75|20.91|20.71|20.96|20.76|20.9|20.7|87
1649268000000|2022-04-06 18:00:00|20.9|20.7|21.04|20.84|21.1|20.9|20.89|20.69|291
1649268300000|2022-04-06 18:05:00|21.03|20.83|20.93|20.73|21.05|20.85|20.92|20.72|163
1649268600000|2022-04-06 18:10:00|20.92|20.72|20.82|20.62|20.93|20.73|20.81|20.61|171
1649268900000|2022-04-06 18:15:00|20.83|20.63|20.8|20.6|20.84|20.64|20.79|20.59|160
1649269200000|2022-04-06 18:20:00|20.81|20.61|20.72|20.52|20.87|20.67|20.7|20.5|192
1649269500000|2022-04-06 18:25:00|20.73|20.53|20.8|20.6|20.82|20.62|20.7|20.5|237
1649269800000|2022-04-06 18:30:00|20.79|20.59|20.95|20.75|20.96|20.76|20.78|20.58|163
1649270100000|2022-04-06 18:35:00|20.96|20.76|20.97|20.77|20.99|20.79|20.87|20.67|192
1649270400000|2022-04-06 18:40:00|20.98|20.78|21.02|20.82|21.04|20.84|20.95|20.75|141
1649270700000|2022-04-06 18:45:00|21.01|20.81|20.98|20.78|21.09|20.89|20.96|20.76|167
1649271000000|2022-04-06 18:50:00|20.99|20.79|21.01|20.81|21.04|20.84|20.97|20.77|138
1649271300000|2022-04-06 18:55:00|21.02|20.82|21.02|20.82|21.04|20.84|20.99|20.79|132
1649271600000|2022-04-06 19:00:00|21.01|20.81|21.01|20.81|21.08|20.88|21|20.8|139
1649271900000|2022-04-06 19:05:00|21.02|20.82|20.98|20.78|21.02|20.82|20.93|20.73|163
1649272200000|2022-04-06 19:10:00|20.99|20.79|20.98|20.78|21.01|20.81|20.96|20.76|119
1649272500000|2022-04-06 19:15:00|20.97|20.77|20.91|20.71|21|20.8|20.91|20.71|147
1649272800000|2022-04-06 19:20:00|20.92|20.72|20.87|20.67|20.92|20.72|20.84|20.64|96
1649273100000|2022-04-06 19:25:00|20.86|20.66|20.84|20.64|20.88|20.68|20.81|20.61|86
1649273400000|2022-04-06 19:30:00|20.83|20.63|20.82|20.62|20.87|20.67|20.79|20.59|115
1649273700000|2022-04-06 19:35:00|20.81|20.61|20.87|20.67|20.9|20.7|20.81|20.61|111
1649274000000|2022-04-06 19:40:00|20.86|20.66|20.91|20.71|20.91|20.71|20.86|20.66|96
1649274300000|2022-04-06 19:45:00|20.9|20.7|20.97|20.77|20.97|20.77|20.9|20.7|110
1649274600000|2022-04-06 19:50:00|20.98|20.78|20.94|20.74|20.98|20.78|20.92|20.72|65
1649274900000|2022-04-06 19:55:00|20.95|20.75|20.92|20.72|20.98|20.78|20.92|20.72|132
1649275200000|2022-04-06 20:00:00|20.93|20.73|21.01|20.81|21.03|20.83|20.91|20.71|136
1649275500000|2022-04-06 20:05:00|21.02|20.82|21.01|20.81|21.04|20.84|21|20.8|84
1649275800000|2022-04-06 20:10:00|21.02|20.82|20.93|20.73|21.02|20.82|20.93|20.73|90
1649276100000|2022-04-06 20:15:00|20.94|20.74|20.93|20.73|20.94|20.74|20.87|20.67|120
1649276400000|2022-04-06 20:20:00|20.94|20.74|20.97|20.77|20.98|20.78|20.92|20.72|70
1649276700000|2022-04-06 20:25:00|20.98|20.78|21|20.8|21|20.8|20.95|20.75|61
1649277000000|2022-04-06 20:30:00|20.99|20.79|21.02|20.82|21.02|20.82|20.97|20.77|84
1649277300000|2022-04-06 20:35:00|21.01|20.81|20.96|20.76|21.03|20.83|20.95|20.75|87
1649277600000|2022-04-06 20:40:00|20.97|20.77|20.92|20.72|20.98|20.78|20.91|20.71|88
1649277900000|2022-04-06 20:45:00|20.93|20.73|21|20.8|21.01|20.81|20.92|20.72|68
1649278200000|2022-04-06 20:50:00|21.01|20.81|21.01|20.81|21.02|20.82|21.01|20.81|43
1649278500000|2022-04-06 20:55:00|21.02|20.82|20.98|20.78|21.03|20.83|20.97|20.77|71
1649278800000|2022-04-06 21:00:00|20.97|20.77|20.94|20.74|21.01|20.81|20.92|20.72|40
1649279100000|2022-04-06 21:05:00|20.93|20.73|20.99|20.79|21.03|20.83|20.93|20.73|59
1649279400000|2022-04-06 21:10:00|21|20.8|20.97|20.77|21.01|20.81|20.96|20.76|38
1649279700000|2022-04-06 21:15:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|34
1649280000000|2022-04-06 21:20:00|20.96|20.76|20.97|20.77|20.98|20.78|20.96|20.76|40
1649280300000|2022-04-06 21:25:00|20.98|20.78|21|20.8|21|20.8|20.97|20.77|19
1649280600000|2022-04-06 21:30:00|21.01|20.81|21.03|20.83|21.04|20.84|21.01|20.81|58
1649280900000|2022-04-06 21:35:00|21.02|20.82|20.98|20.78|21.03|20.83|20.96|20.76|69
1649281200000|2022-04-06 21:40:00|20.97|20.77|20.93|20.73|21|20.8|20.93|20.73|40
1649281500000|2022-04-06 21:45:00|20.94|20.74|20.98|20.78|20.98|20.78|20.94|20.74|43
1649281800000|2022-04-06 21:50:00|20.97|20.77|20.96|20.76|20.98|20.78|20.93|20.73|66
1649282100000|2022-04-06 21:55:00|20.95|20.75|20.93|20.73|20.97|20.77|20.93|20.73|39
1649282400000|2022-04-06 22:00:00|20.92|20.72|20.91|20.71|20.93|20.73|20.91|20.71|64
1649282700000|2022-04-06 22:05:00|20.9|20.7|20.9|20.7|20.93|20.73|20.88|20.68|35
1649283000000|2022-04-06 22:10:00|20.91|20.71|20.89|20.69|20.92|20.72|20.88|20.68|38
1649283300000|2022-04-06 22:15:00|20.9|20.7|20.82|20.62|20.9|20.7|20.82|20.62|69
1649283600000|2022-04-06 22:20:00|20.83|20.63|20.83|20.63|20.85|20.65|20.8|20.6|103
1649283900000|2022-04-06 22:25:00|20.84|20.64|20.8|20.6|20.85|20.65|20.8|20.6|79
1649284200000|2022-04-06 22:30:00|20.81|20.61|20.78|20.58|20.83|20.63|20.78|20.58|162
1649284500000|2022-04-06 22:35:00|20.79|20.59|20.83|20.63|20.85|20.65|20.78|20.58|101
1649284800000|2022-04-06 22:40:00|20.84|20.64|20.74|20.54|20.85|20.65|20.73|20.53|87
1649285100000|2022-04-06 22:45:00|20.75|20.55|20.73|20.53|20.76|20.56|20.71|20.51|75
1649285400000|2022-04-06 22:50:00|20.72|20.52|20.71|20.51|20.74|20.54|20.69|20.49|94
1649285700000|2022-04-06 22:55:00|20.7|20.5|20.63|20.43|20.72|20.52|20.61|20.41|83
1649286000000|2022-04-06 23:00:00|20.64|20.44|20.65|20.45|20.71|20.51|20.61|20.41|172
1649286300000|2022-04-06 23:05:00|20.64|20.44|20.66|20.46|20.66|20.46|20.56|20.36|131
1649286600000|2022-04-06 23:10:00|20.67|20.47|20.62|20.42|20.7|20.5|20.61|20.41|120
1649286900000|2022-04-06 23:15:00|20.61|20.41|20.62|20.42|20.65|20.45|20.6|20.4|80
1649287200000|2022-04-06 23:20:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|60
1649287500000|2022-04-06 23:25:00|20.63|20.43|20.62|20.42|20.67|20.47|20.61|20.41|74
1649287800000|2022-04-06 23:30:00|20.63|20.43|20.54|20.34|20.66|20.46|20.53|20.33|76
1649288100000|2022-04-06 23:35:00|20.55|20.35|20.49|20.29|20.55|20.35|20.47|20.27|95
1649288400000|2022-04-06 23:40:00|20.48|20.28|20.51|20.31|20.53|20.33|20.44|20.24|134
1649288700000|2022-04-06 23:45:00|20.5|20.3|20.48|20.28|20.52|20.32|20.4|20.2|155
1649289000000|2022-04-06 23:50:00|20.47|20.27|20.41|20.21|20.51|20.31|20.38|20.18|171
1649289300000|2022-04-06 23:55:00|20.4|20.2|20.43|20.23|20.5|20.3|20.37|20.17|184
1649289600000|2022-04-07 00:00:00|20.42|20.22|20.52|20.32|20.53|20.33|20.4|20.2|157
1649289900000|2022-04-07 00:05:00|20.53|20.33|20.46|20.26|20.53|20.33|20.42|20.22|129
1649290200000|2022-04-07 00:10:00|20.45|20.25|20.5|20.3|20.52|20.32|20.37|20.17|204
1649290500000|2022-04-07 00:15:00|20.51|20.31|20.51|20.31|20.56|20.36|20.49|20.29|89
1649290800000|2022-04-07 00:20:00|20.5|20.3|20.54|20.34|20.56|20.36|20.48|20.28|141
1649291100000|2022-04-07 00:25:00|20.53|20.33|20.57|20.37|20.58|20.38|20.52|20.32|67
1649291400000|2022-04-07 00:30:00|20.58|20.38|20.58|20.38|20.63|20.43|20.55|20.35|89
1649291700000|2022-04-07 00:35:00|20.57|20.37|20.58|20.38|20.62|20.42|20.56|20.36|62
1649292000000|2022-04-07 00:40:00|20.57|20.37|20.51|20.31|20.58|20.38|20.5|20.3|91
1649292300000|2022-04-07 00:45:00|20.5|20.3|20.39|20.19|20.5|20.3|20.37|20.17|130
1649292600000|2022-04-07 00:50:00|20.4|20.2|20.23|20.03|20.4|20.2|20.19|19.99|217
1649292900000|2022-04-07 00:55:00|20.22|20.02|20.27|20.07|20.3|20.1|20.21|20.01|196
1649293200000|2022-04-07 01:00:00|20.26|20.06|20.3|20.1|20.32|20.12|20.25|20.05|153
1649293500000|2022-04-07 01:05:00|20.29|20.09|20.37|20.17|20.37|20.17|20.23|20.03|141
1649293800000|2022-04-07 01:10:00|20.36|20.16|20.36|20.16|20.4|20.2|20.32|20.12|109
1649294100000|2022-04-07 01:15:00|20.37|20.17|20.25|20.05|20.4|20.2|20.24|20.04|145
1649294400000|2022-04-07 01:20:00|20.24|20.04|20.31|20.11|20.32|20.12|20.23|20.03|114
1649294700000|2022-04-07 01:25:00|20.32|20.12|20.42|20.22|20.42|20.22|20.32|20.12|71
1649295000000|2022-04-07 01:30:00|20.41|20.21|20.43|20.23|20.44|20.24|20.37|20.17|141
1649295300000|2022-04-07 01:35:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|63
1649295600000|2022-04-07 01:40:00|20.43|20.23|20.42|20.22|20.44|20.24|20.39|20.19|86
1649295900000|2022-04-07 01:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|77
1649296200000|2022-04-07 01:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.39|20.19|52
1649296500000|2022-04-07 01:55:00|20.44|20.24|20.48|20.28|20.48|20.28|20.43|20.23|89
1649296800000|2022-04-07 02:00:00|20.47|20.27|20.45|20.25|20.5|20.3|20.42|20.22|99
1649297100000|2022-04-07 02:05:00|20.44|20.24|20.44|20.24|20.45|20.25|20.42|20.22|17
1649297400000|2022-04-07 02:10:00|20.43|20.23|20.4|20.2|20.43|20.23|20.39|20.19|58
1649297700000|2022-04-07 02:15:00|20.39|20.19|20.37|20.17|20.43|20.23|20.37|20.17|87
1649298000000|2022-04-07 02:20:00|20.38|20.18|20.3|20.1|20.38|20.18|20.3|20.1|71
1649298300000|2022-04-07 02:25:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|49
1649298600000|2022-04-07 02:30:00|20.3|20.1|20.43|20.23|20.43|20.23|20.29|20.09|99
1649298900000|2022-04-07 02:35:00|20.44|20.24|20.46|20.26|20.48|20.28|20.42|20.22|79
1649299200000|2022-04-07 02:40:00|20.45|20.25|20.39|20.19|20.46|20.26|20.38|20.18|78
1649299500000|2022-04-07 02:45:00|20.38|20.18|20.4|20.2|20.43|20.23|20.37|20.17|69
1649299800000|2022-04-07 02:50:00|20.39|20.19|20.47|20.27|20.47|20.27|20.39|20.19|57
1649300100000|2022-04-07 02:55:00|20.48|20.28|20.5|20.3|20.53|20.33|20.47|20.27|125
1649300400000|2022-04-07 03:00:00|20.51|20.31|20.53|20.33|20.53|20.33|20.48|20.28|113
1649300700000|2022-04-07 03:05:00|20.52|20.32|20.49|20.29|20.53|20.33|20.48|20.28|78
1649301000000|2022-04-07 03:10:00|20.5|20.3|20.45|20.25|20.51|20.31|20.44|20.24|86
1649301300000|2022-04-07 03:15:00|20.44|20.24|20.5|20.3|20.5|20.3|20.43|20.23|71
1649301600000|2022-04-07 03:20:00|20.49|20.29|20.44|20.24|20.49|20.29|20.42|20.22|94
1649301900000|2022-04-07 03:25:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|63
1649302200000|2022-04-07 03:30:00|20.42|20.22|20.45|20.25|20.45|20.25|20.37|20.17|98
1649302500000|2022-04-07 03:35:00|20.46|20.26|20.5|20.3|20.5|20.3|20.45|20.25|39
1649302800000|2022-04-07 03:40:00|20.49|20.29|20.49|20.29|20.5|20.3|20.46|20.26|45
1649303100000|2022-04-07 03:45:00|20.48|20.28|20.47|20.27|20.49|20.29|20.43|20.23|88
1649303400000|2022-04-07 03:50:00|20.48|20.28|20.54|20.34|20.54|20.34|20.47|20.27|87
1649303700000|2022-04-07 03:55:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|106
1649304000000|2022-04-07 04:00:00|20.49|20.29|20.56|20.36|20.56|20.36|20.49|20.29|80
1649304300000|2022-04-07 04:05:00|20.55|20.35|20.58|20.38|20.59|20.39|20.53|20.33|40
1649304600000|2022-04-07 04:10:00|20.57|20.37|20.55|20.35|20.59|20.39|20.53|20.33|71
1649304900000|2022-04-07 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.53|20.33|122
1649305200000|2022-04-07 04:20:00|20.58|20.38|20.61|20.41|20.62|20.42|20.56|20.36|40
1649305500000|2022-04-07 04:25:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|37
1649305800000|2022-04-07 04:30:00|20.63|20.43|20.8|20.6|20.8|20.6|20.62|20.42|125
1649306100000|2022-04-07 04:35:00|20.79|20.59|20.84|20.64|20.85|20.65|20.79|20.59|84
1649306400000|2022-04-07 04:40:00|20.85|20.65|20.85|20.65|20.85|20.65|20.83|20.63|35
1649306700000|2022-04-07 04:45:00|20.84|20.64|20.93|20.73|20.93|20.73|20.84|20.64|100
1649307000000|2022-04-07 04:50:00|20.92|20.72|20.95|20.75|20.96|20.76|20.92|20.72|52
1649307300000|2022-04-07 04:55:00|20.96|20.76|20.89|20.69|20.96|20.76|20.89|20.69|58
1649307600000|2022-04-07 05:00:00|20.88|20.68|20.88|20.68|20.9|20.7|20.84|20.64|114
1649307900000|2022-04-07 05:05:00|20.87|20.67|20.86|20.66|20.88|20.68|20.84|20.64|74
1649308200000|2022-04-07 05:10:00|20.85|20.65|20.86|20.66|20.86|20.66|20.84|20.64|44
1649308500000|2022-04-07 05:15:00|20.85|20.65|20.88|20.68|20.88|20.68|20.84|20.64|30
1649308800000|2022-04-07 05:20:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|60
1649309100000|2022-04-07 05:25:00|20.87|20.67|20.88|20.68|20.89|20.69|20.87|20.67|46
1649309400000|2022-04-07 05:30:00|20.89|20.69|20.85|20.65|20.89|20.69|20.84|20.64|43
1649309700000|2022-04-07 05:35:00|20.84|20.64|20.88|20.68|20.88|20.68|20.83|20.63|57
1649310000000|2022-04-07 05:40:00|20.89|20.69|20.91|20.71|20.94|20.74|20.89|20.69|53
1649310300000|2022-04-07 05:45:00|20.92|20.72|20.94|20.74|20.94|20.74|20.88|20.68|62
1649310600000|2022-04-07 05:50:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|20
1649310900000|2022-04-07 05:55:00|20.97|20.77|20.96|20.76|20.98|20.78|20.95|20.75|38
1649311200000|2022-04-07 06:00:00|20.97|20.77|21|20.8|21.01|20.81|20.96|20.76|48
1649311500000|2022-04-07 06:05:00|20.99|20.79|20.95|20.75|21|20.8|20.94|20.74|98
1649311800000|2022-04-07 06:10:00|20.96|20.76|20.9|20.7|20.96|20.76|20.87|20.67|78
1649312100000|2022-04-07 06:15:00|20.91|20.71|20.9|20.7|20.93|20.73|20.89|20.69|42
1649312400000|2022-04-07 06:20:00|20.89|20.69|20.95|20.75|20.95|20.75|20.89|20.69|23
1649312700000|2022-04-07 06:25:00|20.94|20.74|20.99|20.79|21|20.8|20.94|20.74|44
1649313000000|2022-04-07 06:30:00|20.98|20.78|21|20.8|21.01|20.81|20.98|20.78|25
1649313300000|2022-04-07 06:35:00|20.99|20.79|21.01|20.81|21.01|20.81|20.99|20.79|11
1649313600000|2022-04-07 06:40:00|21.02|20.82|21.03|20.83|21.04|20.84|21.01|20.81|50
1649313900000|2022-04-07 06:45:00|21.02|20.82|21.01|20.81|21.03|20.83|20.98|20.78|42
1649314200000|2022-04-07 06:50:00|21|20.8|21|20.8|21.02|20.82|21|20.8|33
1649314500000|2022-04-07 06:55:00|20.99|20.79|21|20.8|21.01|20.81|20.99|20.79|14
1649314800000|2022-04-07 07:00:00|21.01|20.81|21|20.8|21.02|20.82|20.97|20.77|78
1649315100000|2022-04-07 07:05:00|21.01|20.81|21.02|20.82|21.04|20.84|21|20.8|84
1649315400000|2022-04-07 07:10:00|21.03|20.83|21.04|20.84|21.05|20.85|21.02|20.82|80
1649315700000|2022-04-07 07:15:00|21.03|20.83|21.05|20.85|21.06|20.86|21.03|20.83|127
1649316000000|2022-04-07 07:20:00|21.06|20.86|21.06|20.86|21.07|20.87|21.05|20.85|9
1649316300000|2022-04-07 07:25:00|21.07|20.87|21.05|20.85|21.08|20.88|21.03|20.83|41
1649316600000|2022-04-07 07:30:00|21.04|20.84|21.14|20.94|21.16|20.96|21.04|20.84|39
1649316900000|2022-04-07 07:35:00|21.15|20.95|21.18|20.98|21.19|20.99|21.14|20.94|50
1649317200000|2022-04-07 07:40:00|21.19|20.99|21.11|20.91|21.2|21|21.11|20.91|49
1649317500000|2022-04-07 07:45:00|21.1|20.9|21.15|20.95|21.17|20.97|21.1|20.9|40
1649317800000|2022-04-07 07:50:00|21.16|20.96|21.2|21|21.2|21|21.15|20.95|21
1649318100000|2022-04-07 07:55:00|21.19|20.99|21.22|21.02|21.22|21.02|21.17|20.97|48
1649318400000|2022-04-07 08:00:00|21.21|21.01|21.22|21.02|21.24|21.04|21.2|21|128
1649318700000|2022-04-07 08:05:00|21.23|21.03|21.22|21.02|21.23|21.03|21.18|20.98|52
1649319000000|2022-04-07 08:10:00|21.21|21.01|21.19|20.99|21.21|21.01|21.18|20.98|29
1649319300000|2022-04-07 08:15:00|21.2|21|21.14|20.94|21.2|21|21.13|20.93|35
1649319600000|2022-04-07 08:20:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|12
1649319900000|2022-04-07 08:25:00|21.15|20.95|21.21|21.01|21.21|21.01|21.15|20.95|87
1649320200000|2022-04-07 08:30:00|21.2|21|21.18|20.98|21.22|21.02|21.18|20.98|52
1649320500000|2022-04-07 08:35:00|21.17|20.97|21.15|20.95|21.17|20.97|21.14|20.94|41
1649320800000|2022-04-07 08:40:00|21.14|20.94|21.16|20.96|21.17|20.97|21.14|20.94|11
1649321100000|2022-04-07 08:45:00|21.17|20.97|21.16|20.96|21.18|20.98|21.16|20.96|32
1649321400000|2022-04-07 08:50:00|21.15|20.95|21.19|20.99|21.19|20.99|21.13|20.93|39
1649321700000|2022-04-07 08:55:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|38
1649322000000|2022-04-07 09:00:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|43
1649322300000|2022-04-07 09:05:00|21.17|20.97|21.14|20.94|21.17|20.97|21.11|20.91|52
1649322600000|2022-04-07 09:10:00|21.13|20.93|21.12|20.92|21.14|20.94|21.1|20.9|46
1649322900000|2022-04-07 09:15:00|21.11|20.91|21.12|20.92|21.13|20.93|21.1|20.9|14
1649323200000|2022-04-07 09:20:00|21.11|20.91|21.05|20.85|21.11|20.91|21.05|20.85|21
1649323500000|2022-04-07 09:25:00|21.06|20.86|21.03|20.83|21.07|20.87|20.99|20.79|72
1649323800000|2022-04-07 09:30:00|21.04|20.84|21.04|20.84|21.05|20.85|21.02|20.82|45
1649324100000|2022-04-07 09:35:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|35
1649324400000|2022-04-07 09:40:00|21.1|20.9|21.1|20.9|21.15|20.95|21.09|20.89|59
1649324700000|2022-04-07 09:45:00|21.11|20.91|21.04|20.84|21.13|20.93|21.04|20.84|58
1649325000000|2022-04-07 09:50:00|21.05|20.85|21.06|20.86|21.06|20.86|21.03|20.83|68
1649325300000|2022-04-07 09:55:00|21.05|20.85|21.09|20.89|21.09|20.89|21.04|20.84|31
1649325600000|2022-04-07 10:00:00|21.08|20.88|21.07|20.87|21.09|20.89|21.05|20.85|52
1649325900000|2022-04-07 10:05:00|21.06|20.86|21.08|20.88|21.08|20.88|21.03|20.83|57
1649326200000|2022-04-07 10:10:00|21.09|20.89|21.09|20.89|21.11|20.91|21.08|20.88|25
1649326500000|2022-04-07 10:15:00|21.1|20.9|21.08|20.88|21.13|20.93|21.08|20.88|57
1649326800000|2022-04-07 10:20:00|21.09|20.89|21.15|20.95|21.15|20.95|21.08|20.88|53
1649327100000|2022-04-07 10:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.14|20.94|47
1649327400000|2022-04-07 10:30:00|21.17|20.97|21.12|20.92|21.19|20.99|21.1|20.9|64
1649327700000|2022-04-07 10:35:00|21.11|20.91|21.16|20.96|21.17|20.97|21.1|20.9|56
1649328000000|2022-04-07 10:40:00|21.17|20.97|21.18|20.98|21.18|20.98|21.16|20.96|22
1649328300000|2022-04-07 10:45:00|21.19|20.99|21.2|21|21.2|21|21.16|20.96|44
1649328600000|2022-04-07 10:50:00|21.21|21.01|21.2|21|21.21|21.01|21.19|20.99|36
1649328900000|2022-04-07 10:55:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|66
1649329200000|2022-04-07 11:00:00|21.17|20.97|21.18|20.98|21.18|20.98|21.13|20.93|100
1649329500000|2022-04-07 11:05:00|21.19|20.99|21.23|21.03|21.3|21.1|21.17|20.97|143
1649329800000|2022-04-07 11:10:00|21.22|21.02|21.28|21.08|21.31|21.11|21.13|20.93|193
1649330100000|2022-04-07 11:15:00|21.27|21.07|21.22|21.02|21.33|21.13|21.21|21.01|84
1649330400000|2022-04-07 11:20:00|21.23|21.03|21.25|21.05|21.29|21.09|21.23|21.03|35
1649330700000|2022-04-07 11:25:00|21.26|21.06|21.3|21.1|21.3|21.1|21.24|21.04|87
1649331000000|2022-04-07 11:30:00|21.31|21.11|21.4|21.2|21.43|21.23|21.3|21.1|135
1649331300000|2022-04-07 11:35:00|21.41|21.21|21.42|21.22|21.42|21.22|21.37|21.17|102
1649331600000|2022-04-07 11:40:00|21.41|21.21|21.42|21.22|21.44|21.24|21.4|21.2|126
1649331900000|2022-04-07 11:45:00|21.41|21.21|21.41|21.21|21.44|21.24|21.38|21.18|71
1649332200000|2022-04-07 11:50:00|21.4|21.2|21.42|21.22|21.43|21.23|21.39|21.19|41
1649332500000|2022-04-07 11:55:00|21.41|21.21|21.45|21.25|21.46|21.26|21.39|21.19|120
1649332800000|2022-04-07 12:00:00|21.46|21.26|21.5|21.3|21.51|21.31|21.43|21.23|123
1649333100000|2022-04-07 12:05:00|21.51|21.31|21.53|21.33|21.55|21.35|21.5|21.3|51
1649333400000|2022-04-07 12:10:00|21.52|21.32|21.47|21.27|21.54|21.34|21.47|21.27|44
1649333700000|2022-04-07 12:15:00|21.46|21.26|21.46|21.26|21.48|21.28|21.46|21.26|65
1649334000000|2022-04-07 12:20:00|21.45|21.25|21.47|21.27|21.47|21.27|21.45|21.25|49
1649334300000|2022-04-07 12:25:00|21.46|21.26|21.42|21.22|21.47|21.27|21.41|21.21|29
1649334600000|2022-04-07 12:30:00|21.41|21.21|21.4|21.2|21.42|21.22|21.36|21.16|118
1649334900000|2022-04-07 12:35:00|21.39|21.19|21.37|21.17|21.4|21.2|21.36|21.16|71
1649335200000|2022-04-07 12:40:00|21.38|21.18|21.36|21.16|21.38|21.18|21.31|21.11|71
1649335500000|2022-04-07 12:45:00|21.35|21.15|21.35|21.15|21.38|21.18|21.33|21.13|45
1649335800000|2022-04-07 12:50:00|21.34|21.14|21.31|21.11|21.36|21.16|21.3|21.1|72
1649336100000|2022-04-07 12:55:00|21.32|21.12|21.28|21.08|21.32|21.12|21.27|21.07|57
1649336400000|2022-04-07 13:00:00|21.27|21.07|21.28|21.08|21.31|21.11|21.27|21.07|40
1649336700000|2022-04-07 13:05:00|21.27|21.07|21.2|21|21.28|21.08|21.2|21|46
1649337000000|2022-04-07 13:10:00|21.19|20.99|21.23|21.03|21.23|21.03|21.19|20.99|51
1649337300000|2022-04-07 13:15:00|21.22|21.02|21.26|21.06|21.28|21.08|21.22|21.02|67
1649337600000|2022-04-07 13:20:00|21.27|21.07|21.22|21.02|21.29|21.09|21.21|21.01|48
1649337900000|2022-04-07 13:25:00|21.23|21.03|21.23|21.03|21.24|21.04|21.19|20.99|101
1649338200000|2022-04-07 13:30:00|21.24|21.04|21.34|21.14|21.34|21.14|21.2|21|79
1649338500000|2022-04-07 13:35:00|21.33|21.13|21.38|21.18|21.41|21.21|21.32|21.12|151
1649338800000|2022-04-07 13:40:00|21.39|21.19|21.35|21.15|21.43|21.23|21.34|21.14|99
1649339100000|2022-04-07 13:45:00|21.36|21.16|21.35|21.15|21.4|21.2|21.35|21.15|82
1649339400000|2022-04-07 13:50:00|21.36|21.16|21.42|21.22|21.42|21.22|21.35|21.15|95
1649339700000|2022-04-07 13:55:00|21.41|21.21|21.41|21.21|21.42|21.22|21.4|21.2|43
1649340000000|2022-04-07 14:00:00|21.42|21.22|21.38|21.18|21.44|21.24|21.38|21.18|69
1649340300000|2022-04-07 14:05:00|21.39|21.19|21.36|21.16|21.39|21.19|21.31|21.11|80
1649340600000|2022-04-07 14:10:00|21.35|21.15|21.35|21.15|21.36|21.16|21.31|21.11|93
1649340900000|2022-04-07 14:15:00|21.34|21.14|21.36|21.16|21.36|21.16|21.3|21.1|39
1649341200000|2022-04-07 14:20:00|21.35|21.15|21.31|21.11|21.36|21.16|21.29|21.09|57
1649341500000|2022-04-07 14:25:00|21.32|21.12|21.29|21.09|21.32|21.12|21.24|21.04|54
1649341800000|2022-04-07 14:30:00|21.3|21.1|21.33|21.13|21.34|21.14|21.28|21.08|116
1649342100000|2022-04-07 14:35:00|21.34|21.14|21.32|21.12|21.38|21.18|21.32|21.12|43
1649342400000|2022-04-07 14:40:00|21.31|21.11|21.23|21.03|21.32|21.12|21.21|21.01|76
1649342700000|2022-04-07 14:45:00|21.22|21.02|21.21|21.01|21.26|21.06|21.2|21|80
1649343000000|2022-04-07 14:50:00|21.22|21.02|21.14|20.94|21.23|21.03|21.13|20.93|75
1649343300000|2022-04-07 14:55:00|21.15|20.95|21.14|20.94|21.18|20.98|21.1|20.9|105
1649343600000|2022-04-07 15:00:00|21.15|20.95|21.13|20.93|21.2|21|21.09|20.89|115
1649343900000|2022-04-07 15:05:00|21.14|20.94|21.11|20.91|21.15|20.95|21.1|20.9|72
1649344200000|2022-04-07 15:10:00|21.1|20.9|21.02|20.82|21.11|20.91|20.98|20.78|123
1649344500000|2022-04-07 15:15:00|21.03|20.83|21.05|20.85|21.07|20.87|21.02|20.82|111
1649344800000|2022-04-07 15:20:00|21.04|20.84|21.06|20.86|21.06|20.86|21.02|20.82|85
1649345100000|2022-04-07 15:25:00|21.05|20.85|20.99|20.79|21.06|20.86|20.99|20.79|89
1649345400000|2022-04-07 15:30:00|21|20.8|21.11|20.91|21.11|20.91|20.99|20.79|103
1649345700000|2022-04-07 15:35:00|21.1|20.9|21.21|21.01|21.23|21.03|21.1|20.9|86
1649346000000|2022-04-07 15:40:00|21.22|21.02|21.21|21.01|21.23|21.03|21.2|21|92
1649346300000|2022-04-07 15:45:00|21.22|21.02|21.18|20.98|21.24|21.04|21.17|20.97|117
1649346600000|2022-04-07 15:50:00|21.17|20.97|21.2|21|21.23|21.03|21.17|20.97|76
1649346900000|2022-04-07 15:55:00|21.21|21.01|21.13|20.93|21.22|21.02|21.13|20.93|85
1649347200000|2022-04-07 16:00:00|21.14|20.94|21.17|20.97|21.21|21.01|21.12|20.92|110
1649347500000|2022-04-07 16:05:00|21.16|20.96|21.24|21.04|21.24|21.04|21.15|20.95|128
1649347800000|2022-04-07 16:10:00|21.23|21.03|21.26|21.06|21.29|21.09|21.23|21.03|84
1649348100000|2022-04-07 16:15:00|21.27|21.07|21.26|21.06|21.29|21.09|21.22|21.02|50
1649348400000|2022-04-07 16:20:00|21.25|21.05|21.24|21.04|21.29|21.09|21.2|21|90
1649348700000|2022-04-07 16:25:00|21.25|21.05|21.23|21.03|21.27|21.07|21.21|21.01|87
1649349000000|2022-04-07 16:30:00|21.22|21.02|21.3|21.1|21.31|21.11|21.22|21.02|59
1649349300000|2022-04-07 16:35:00|21.31|21.11|21.31|21.11|21.33|21.13|21.3|21.1|53
1649349600000|2022-04-07 16:40:00|21.3|21.1|21.22|21.02|21.3|21.1|21.22|21.02|63
1649349900000|2022-04-07 16:45:00|21.23|21.03|21.17|20.97|21.27|21.07|21.17|20.97|73
1649350200000|2022-04-07 16:50:00|21.18|20.98|21.29|21.09|21.29|21.09|21.17|20.97|54
1649350500000|2022-04-07 16:55:00|21.3|21.1|21.35|21.15|21.36|21.16|21.29|21.09|82
1649350800000|2022-04-07 17:00:00|21.36|21.16|21.33|21.13|21.36|21.16|21.3|21.1|90
1649351100000|2022-04-07 17:05:00|21.34|21.14|21.34|21.14|21.36|21.16|21.33|21.13|53
1649351400000|2022-04-07 17:10:00|21.33|21.13|21.33|21.13|21.36|21.16|21.32|21.12|45
1649351700000|2022-04-07 17:15:00|21.32|21.12|21.3|21.1|21.33|21.13|21.3|21.1|25
1649352000000|2022-04-07 17:20:00|21.31|21.11|21.31|21.11|21.34|21.14|21.3|21.1|27
1649352300000|2022-04-07 17:25:00|21.32|21.12|21.33|21.13|21.36|21.16|21.31|21.11|16
1649352600000|2022-04-07 17:30:00|21.34|21.14|21.31|21.11|21.35|21.15|21.29|21.09|40
1649352900000|2022-04-07 17:35:00|21.3|21.1|21.25|21.05|21.3|21.1|21.25|21.05|34
1649353200000|2022-04-07 17:40:00|21.24|21.04|21.2|21|21.26|21.06|21.2|21|23
1649353500000|2022-04-07 17:45:00|21.19|20.99|21.18|20.98|21.21|21.01|21.16|20.96|42
1649353800000|2022-04-07 17:50:00|21.19|20.99|21.17|20.97|21.19|20.99|21.16|20.96|17
1649354100000|2022-04-07 17:55:00|21.18|20.98|21.24|21.04|21.25|21.05|21.17|20.97|77
1649354400000|2022-04-07 18:00:00|21.25|21.05|21.22|21.02|21.26|21.06|21.21|21.01|58
1649354700000|2022-04-07 18:05:00|21.23|21.03|21.23|21.03|21.23|21.03|21.2|21|51
1649355000000|2022-04-07 18:10:00|21.22|21.02|21.24|21.04|21.25|21.05|21.22|21.02|49
1649355300000|2022-04-07 18:15:00|21.25|21.05|21.17|20.97|21.25|21.05|21.16|20.96|47
1649355600000|2022-04-07 18:20:00|21.18|20.98|21.25|21.05|21.25|21.05|21.17|20.97|70
1649355900000|2022-04-07 18:25:00|21.26|21.06|21.29|21.09|21.32|21.12|21.26|21.06|87
1649356200000|2022-04-07 18:30:00|21.3|21.1|21.29|21.09|21.3|21.1|21.26|21.06|46
1649356500000|2022-04-07 18:35:00|21.28|21.08|21.28|21.08|21.29|21.09|21.25|21.05|29
1649356800000|2022-04-07 18:40:00|21.27|21.07|21.25|21.05|21.28|21.08|21.22|21.02|35
1649357100000|2022-04-07 18:45:00|21.24|21.04|21.24|21.04|21.25|21.05|21.23|21.03|27
1649357400000|2022-04-07 18:50:00|21.23|21.03|21.25|21.05|21.26|21.06|21.22|21.02|35
1649357700000|2022-04-07 18:55:00|21.26|21.06|21.27|21.07|21.28|21.08|21.26|21.06|48
1649358000000|2022-04-07 19:00:00|21.28|21.08|21.32|21.12|21.33|21.13|21.27|21.07|75
1649358300000|2022-04-07 19:05:00|21.31|21.11|21.31|21.11|21.32|21.12|21.28|21.08|57
1649358600000|2022-04-07 19:10:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649358900000|2022-04-07 19:15:00|21.3|21.1|21.27|21.07|21.31|21.11|21.26|21.06|30
1649359200000|2022-04-07 19:20:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|43
1649359500000|2022-04-07 19:25:00|21.23|21.03|21.21|21.01|21.24|21.04|21.21|21.01|49
1649359800000|2022-04-07 19:30:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|33
1649360100000|2022-04-07 19:35:00|21.19|20.99|21.18|20.98|21.2|21|21.18|20.98|34
1649360400000|2022-04-07 19:40:00|21.19|20.99|21.2|21|21.2|21|21.18|20.98|70
1649360700000|2022-04-07 19:45:00|21.19|20.99|21.19|20.99|21.21|21.01|21.18|20.98|51
1649361000000|2022-04-07 19:50:00|21.18|20.98|21.17|20.97|21.22|21.02|21.16|20.96|70
1649361300000|2022-04-07 19:55:00|21.16|20.96|21.16|20.96|21.16|20.96|21.15|20.95|81
1649361600000|2022-04-07 20:00:00|21.15|20.95|21.16|20.96|21.18|20.98|21.15|20.95|30
1649361900000|2022-04-07 20:05:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|10
1649362200000|2022-04-07 20:10:00|21.19|20.99|21.22|21.02|21.23|21.03|21.18|20.98|38
1649362500000|2022-04-07 20:15:00|21.23|21.03|21.21|21.01|21.23|21.03|21.2|21|27
1649362800000|2022-04-07 20:20:00|21.2|21|21.18|20.98|21.21|21.01|21.17|20.97|55
1649363100000|2022-04-07 20:25:00|21.19|20.99|21.18|20.98|21.2|21|21.17|20.97|46
1649363400000|2022-04-07 20:30:00|21.17|20.97|21.17|20.97|21.18|20.98|21.16|20.96|33
1649363700000|2022-04-07 20:35:00|21.18|20.98|21.24|21.04|21.24|21.04|21.17|20.97|45
1649364000000|2022-04-07 20:40:00|21.23|21.03|21.24|21.04|21.24|21.04|21.22|21.02|12
1649364300000|2022-04-07 20:45:00|21.23|21.03|21.26|21.06|21.27|21.07|21.23|21.03|40
1649364600000|2022-04-07 20:50:00|21.25|21.05|21.28|21.08|21.28|21.08|21.24|21.04|20
1649364900000|2022-04-07 20:55:00|21.27|21.07|21.25|21.05|21.28|21.08|21.24|21.04|23
1649365200000|2022-04-07 21:00:00|21.26|21.06|21.21|21.01|21.27|21.07|21.2|21|22
1649365500000|2022-04-07 21:05:00|21.2|21|21.23|21.03|21.23|21.03|21.2|21|6
1649365800000|2022-04-07 21:10:00|21.24|21.04|21.26|21.06|21.26|21.06|21.24|21.04|17
1649366100000|2022-04-07 21:15:00|21.25|21.05|21.18|20.98|21.25|21.05|21.18|20.98|54
1649366400000|2022-04-07 21:20:00|21.19|20.99|21.14|20.94|21.19|20.99|21.14|20.94|58
1649366700000|2022-04-07 21:25:00|21.15|20.95|21.18|20.98|21.18|20.98|21.14|20.94|36
1649367000000|2022-04-07 21:30:00|21.19|20.99|21.22|21.02|21.22|21.02|21.18|20.98|46
1649367300000|2022-04-07 21:35:00|21.23|21.03|21.24|21.04|21.26|21.06|21.22|21.02|47
1649367600000|2022-04-07 21:40:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|26
1649367900000|2022-04-07 21:45:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|32
1649368200000|2022-04-07 21:50:00|21.25|21.05|21.26|21.06|21.26|21.06|21.24|21.04|38
1649368500000|2022-04-07 21:55:00|21.27|21.07|21.27|21.07|21.27|21.07|21.26|21.06|7
1649368800000|2022-04-07 22:00:00|21.26|21.06|21.24|21.04|21.26|21.06|21.23|21.03|51
1649369100000|2022-04-07 22:05:00|21.25|21.05|21.23|21.03|21.25|21.05|21.21|21.01|63
1649369400000|2022-04-07 22:10:00|21.22|21.02|21.26|21.06|21.27|21.07|21.22|21.02|25
1649369700000|2022-04-07 22:15:00|21.27|21.07|21.28|21.08|21.29|21.09|21.25|21.05|48
1649370000000|2022-04-07 22:20:00|21.29|21.09|21.31|21.11|21.31|21.11|21.27|21.07|31
1649370300000|2022-04-07 22:25:00|21.32|21.12|21.31|21.11|21.32|21.12|21.3|21.1|12
1649370600000|2022-04-07 22:30:00|21.32|21.12|21.34|21.14|21.35|21.15|21.31|21.11|41
1649370900000|2022-04-07 22:35:00|21.35|21.15|21.33|21.13|21.35|21.15|21.33|21.13|11
1649371200000|2022-04-07 22:40:00|21.32|21.12|21.34|21.14|21.36|21.16|21.32|21.12|59
1649371500000|2022-04-07 22:45:00|21.35|21.15|21.37|21.17|21.37|21.17|21.34|21.14|57
1649371800000|2022-04-07 22:50:00|21.36|21.16|21.35|21.15|21.36|21.16|21.35|21.15|20
1649372100000|2022-04-07 22:55:00|21.36|21.16|21.37|21.17|21.39|21.19|21.35|21.15|104
1649372400000|2022-04-07 23:00:00|21.36|21.16|21.37|21.17|21.38|21.18|21.34|21.14|42
1649372700000|2022-04-07 23:05:00|21.38|21.18|21.41|21.21|21.41|21.21|21.37|21.17|56
1649373000000|2022-04-07 23:10:00|21.4|21.2|21.47|21.27|21.47|21.27|21.4|21.2|60
1649373300000|2022-04-07 23:15:00|21.46|21.26|21.49|21.29|21.49|21.29|21.45|21.25|54
1649373600000|2022-04-07 23:20:00|21.48|21.28|21.46|21.26|21.55|21.35|21.46|21.26|97
1649373900000|2022-04-07 23:25:00|21.45|21.25|21.48|21.28|21.51|21.31|21.45|21.25|48
1649374200000|2022-04-07 23:30:00|21.47|21.27|21.49|21.29|21.5|21.3|21.45|21.25|52
1649374500000|2022-04-07 23:35:00|21.5|21.3|21.49|21.29|21.5|21.3|21.48|21.28|26
1649374800000|2022-04-07 23:40:00|21.48|21.28|21.46|21.26|21.49|21.29|21.46|21.26|33
1649375100000|2022-04-07 23:45:00|21.47|21.27|21.42|21.22|21.49|21.29|21.41|21.21|52
1649375400000|2022-04-07 23:50:00|21.43|21.23|21.36|21.16|21.44|21.24|21.35|21.15|42
1649375700000|2022-04-07 23:55:00|21.35|21.15|21.36|21.16|21.39|21.19|21.35|21.15|40
1649376000000|2022-04-08 00:00:00|21.37|21.17|21.28|21.08|21.37|21.17|21.26|21.06|107
1649376300000|2022-04-08 00:05:00|21.29|21.09|21.37|21.17|21.37|21.17|21.28|21.08|57
1649376600000|2022-04-08 00:10:00|21.38|21.18|21.4|21.2|21.42|21.22|21.38|21.18|91
1649376900000|2022-04-08 00:15:00|21.39|21.19|21.4|21.2|21.4|21.2|21.34|21.14|116
1649377200000|2022-04-08 00:20:00|21.39|21.19|21.4|21.2|21.43|21.23|21.39|21.19|88
1649377500000|2022-04-08 00:25:00|21.39|21.19|21.34|21.14|21.4|21.2|21.34|21.14|48
1649377800000|2022-04-08 00:30:00|21.33|21.13|21.24|21.04|21.36|21.16|21.21|21.01|103
1649378100000|2022-04-08 00:35:00|21.25|21.05|21.3|21.1|21.3|21.1|21.24|21.04|36
1649378400000|2022-04-08 00:40:00|21.29|21.09|21.33|21.13|21.35|21.15|21.29|21.09|51
1649378700000|2022-04-08 00:45:00|21.34|21.14|21.32|21.12|21.36|21.16|21.31|21.11|25
1649379000000|2022-04-08 00:50:00|21.31|21.11|21.24|21.04|21.35|21.15|21.24|21.04|70
1649379300000|2022-04-08 00:55:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|87
1649379600000|2022-04-08 01:00:00|21.24|21.04|21.27|21.07|21.3|21.1|21.2|21|136
1649379900000|2022-04-08 01:05:00|21.28|21.08|21.3|21.1|21.31|21.11|21.25|21.05|75
1649380200000|2022-04-08 01:10:00|21.31|21.11|21.34|21.14|21.34|21.14|21.29|21.09|38
1649380500000|2022-04-08 01:15:00|21.35|21.15|21.35|21.15|21.35|21.15|21.32|21.12|67
1649380800000|2022-04-08 01:20:00|21.36|21.16|21.32|21.12|21.36|21.16|21.32|21.12|65
1649381100000|2022-04-08 01:25:00|21.33|21.13|21.39|21.19|21.39|21.19|21.32|21.12|36
1649381400000|2022-04-08 01:30:00|21.38|21.18|21.43|21.23|21.43|21.23|21.36|21.16|78
1649381700000|2022-04-08 01:35:00|21.44|21.24|21.41|21.21|21.44|21.24|21.41|21.21|168
1649382000000|2022-04-08 01:40:00|21.42|21.22|21.39|21.19|21.42|21.22|21.39|21.19|68
1649382300000|2022-04-08 01:45:00|21.38|21.18|21.39|21.19|21.39|21.19|21.37|21.17|22
1649382600000|2022-04-08 01:50:00|21.38|21.18|21.38|21.18|21.42|21.22|21.37|21.17|66
1649382900000|2022-04-08 01:55:00|21.37|21.17|21.34|21.14|21.38|21.18|21.34|21.14|74
1649383200000|2022-04-08 02:00:00|21.35|21.15|21.24|21.04|21.35|21.15|21.21|21.01|105
1649383500000|2022-04-08 02:05:00|21.25|21.05|21.29|21.09|21.29|21.09|21.24|21.04|51
1649383800000|2022-04-08 02:10:00|21.28|21.08|21.12|20.92|21.29|21.09|21.12|20.92|132
1649384100000|2022-04-08 02:15:00|21.13|20.93|21.1|20.9|21.13|20.93|21.07|20.87|88
1649384400000|2022-04-08 02:20:00|21.09|20.89|21.12|20.92|21.12|20.92|21.05|20.85|94
1649384700000|2022-04-08 02:25:00|21.11|20.91|21.12|20.92|21.12|20.92|21.11|20.91|34
1649385000000|2022-04-08 02:30:00|21.13|20.93|21.14|20.94|21.15|20.95|21.13|20.93|30
1649385300000|2022-04-08 02:35:00|21.15|20.95|21.21|21.01|21.21|21.01|21.14|20.94|64
1649385600000|2022-04-08 02:40:00|21.22|21.02|21.28|21.08|21.28|21.08|21.21|21.01|59
1649385900000|2022-04-08 02:45:00|21.29|21.09|21.25|21.05|21.3|21.1|21.24|21.04|107
1649386200000|2022-04-08 02:50:00|21.26|21.06|21.23|21.03|21.26|21.06|21.22|21.02|28
1649386500000|2022-04-08 02:55:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|21
1649386800000|2022-04-08 03:00:00|21.21|21.01|21.23|21.03|21.23|21.03|21.21|21.01|19
1649387100000|2022-04-08 03:05:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|23
1649387400000|2022-04-08 03:10:00|21.23|21.03|21.24|21.04|21.25|21.05|21.23|21.03|24
1649387700000|2022-04-08 03:15:00|21.23|21.03|21.23|21.03|21.25|21.05|21.22|21.02|81
1649388000000|2022-04-08 03:20:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|47
1649388300000|2022-04-08 03:25:00|21.23|21.03|21.23|21.03|21.25|21.05|21.23|21.03|83
1649388600000|2022-04-08 03:30:00|21.24|21.04|21.21|21.01|21.24|21.04|21.21|21.01|22
1649388900000|2022-04-08 03:35:00|21.22|21.02|21.2|21|21.22|21.02|21.19|20.99|23
1649389200000|2022-04-08 03:40:00|21.19|20.99|21.19|20.99|21.2|21|21.18|20.98|39
1649389500000|2022-04-08 03:45:00|21.18|20.98|21.19|20.99|21.21|21.01|21.18|20.98|89
1649389800000|2022-04-08 03:50:00|21.2|21|21.21|21.01|21.22|21.02|21.19|20.99|54
1649390100000|2022-04-08 03:55:00|21.22|21.02|21.27|21.07|21.28|21.08|21.21|21.01|92
1649390400000|2022-04-08 04:00:00|21.28|21.08|21.31|21.11|21.31|21.11|21.25|21.05|58
1649390700000|2022-04-08 04:05:00|21.32|21.12|21.31|21.11|21.32|21.12|21.31|21.11|24
1649391000000|2022-04-08 04:10:00|21.3|21.1|21.28|21.08|21.3|21.1|21.24|21.04|71
1649391300000|2022-04-08 04:15:00|21.27|21.07|21.25|21.05|21.34|21.14|21.24|21.04|87
1649391600000|2022-04-08 04:20:00|21.26|21.06|21.23|21.03|21.28|21.08|21.23|21.03|91
1649391900000|2022-04-08 04:25:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|122
1649392200000|2022-04-08 04:30:00|21.26|21.06|21.26|21.06|21.27|21.07|21.24|21.04|47
1649392500000|2022-04-08 04:35:00|21.25|21.05|21.23|21.03|21.26|21.06|21.23|21.03|89
1649392800000|2022-04-08 04:40:00|21.22|21.02|21.21|21.01|21.25|21.05|21.21|21.01|93
1649393100000|2022-04-08 04:45:00|21.22|21.02|21.25|21.05|21.26|21.06|21.21|21.01|75
1649393400000|2022-04-08 04:50:00|21.24|21.04|21.25|21.05|21.26|21.06|21.23|21.03|64
1649393700000|2022-04-08 04:55:00|21.26|21.06|21.25|21.05|21.26|21.06|21.25|21.05|20
1649394000000|2022-04-08 05:00:00|21.26|21.06|21.2|21|21.26|21.06|21.18|20.98|48
1649394300000|2022-04-08 05:05:00|21.21|21.01|21.22|21.02|21.23|21.03|21.2|21|38
1649394600000|2022-04-08 05:10:00|21.23|21.03|21.28|21.08|21.28|21.08|21.22|21.02|30
1649394900000|2022-04-08 05:15:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|36
1649395200000|2022-04-08 05:20:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|56
1649395500000|2022-04-08 05:25:00|21.27|21.07|21.26|21.06|21.27|21.07|21.25|21.05|38
1649395800000|2022-04-08 05:30:00|21.25|21.05|21.25|21.05|21.26|21.06|21.24|21.04|45
1649396100000|2022-04-08 05:35:00|21.26|21.06|21.29|21.09|21.29|21.09|21.25|21.05|42
1649396400000|2022-04-08 05:40:00|21.3|21.1|21.32|21.12|21.32|21.12|21.29|21.09|11
1649396700000|2022-04-08 05:45:00|21.31|21.11|21.32|21.12|21.32|21.12|21.3|21.1|54
1649397000000|2022-04-08 05:50:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|48
1649397300000|2022-04-08 05:55:00|21.31|21.11|21.3|21.1|21.32|21.12|21.3|21.1|46
1649397600000|2022-04-08 06:00:00|21.31|21.11|21.28|21.08|21.31|21.11|21.28|21.08|112
1649397900000|2022-04-08 06:05:00|21.27|21.07|21.28|21.08|21.28|21.08|21.26|21.06|38
1649398200000|2022-04-08 06:10:00|21.27|21.07|21.27|21.07|21.31|21.11|21.27|21.07|69
1649398500000|2022-04-08 06:15:00|21.28|21.08|21.29|21.09|21.31|21.11|21.27|21.07|64
1649398800000|2022-04-08 06:20:00|21.28|21.08|21.26|21.06|21.28|21.08|21.23|21.03|59
1649399100000|2022-04-08 06:25:00|21.25|21.05|21.24|21.04|21.26|21.06|21.22|21.02|82
1649399400000|2022-04-08 06:30:00|21.23|21.03|21.2|21|21.24|21.04|21.19|20.99|38
1649399700000|2022-04-08 06:35:00|21.19|20.99|21.2|21|21.21|21.01|21.19|20.99|30
1649400000000|2022-04-08 06:40:00|21.19|20.99|21.19|20.99|21.2|21|21.17|20.97|53
1649400300000|2022-04-08 06:45:00|21.18|20.98|21.21|21.01|21.22|21.02|21.18|20.98|34
1649400600000|2022-04-08 06:50:00|21.22|21.02|21.24|21.04|21.24|21.04|21.21|21.01|27
1649400900000|2022-04-08 06:55:00|21.23|21.03|21.21|21.01|21.24|21.04|21.2|21|33
1649401200000|2022-04-08 07:00:00|21.22|21.02|21.24|21.04|21.25|21.05|21.2|21|67
1649401500000|2022-04-08 07:05:00|21.25|21.05|21.24|21.04|21.25|21.05|21.23|21.03|48
1649401800000|2022-04-08 07:10:00|21.25|21.05|21.25|21.05|21.28|21.08|21.24|21.04|83
1649402100000|2022-04-08 07:15:00|21.24|21.04|21.23|21.03|21.25|21.05|21.23|21.03|52
1649402400000|2022-04-08 07:20:00|21.22|21.02|21.14|20.94|21.23|21.03|21.11|20.91|83
1649402700000|2022-04-08 07:25:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|65
1649403000000|2022-04-08 07:30:00|21.06|20.86|21.06|20.86|21.1|20.9|21.06|20.86|115
1649403300000|2022-04-08 07:35:00|21.07|20.87|21.07|20.87|21.07|20.87|21.03|20.83|89
1649403600000|2022-04-08 07:40:00|21.08|20.88|21.06|20.86|21.08|20.88|21.04|20.84|105
1649403900000|2022-04-08 07:45:00|21.05|20.85|21.06|20.86|21.07|20.87|21.04|20.84|52
1649404200000|2022-04-08 07:50:00|21.05|20.85|21.15|20.95|21.16|20.96|21.05|20.85|70
1649404500000|2022-04-08 07:55:00|21.16|20.96|21.23|21.03|21.25|21.05|21.15|20.95|88
1649404800000|2022-04-08 08:00:00|21.24|21.04|21.23|21.03|21.24|21.04|21.19|20.99|66
1649405100000|2022-04-08 08:05:00|21.22|21.02|21.21|21.01|21.24|21.04|21.21|21.01|72
1649405400000|2022-04-08 08:10:00|21.22|21.02|21.22|21.02|21.23|21.03|21.21|21.01|53
1649405700000|2022-04-08 08:15:00|21.23|21.03|21.26|21.06|21.26|21.06|21.23|21.03|82
1649406000000|2022-04-08 08:20:00|21.27|21.07|21.29|21.09|21.31|21.11|21.27|21.07|103
1649406300000|2022-04-08 08:25:00|21.3|21.1|21.26|21.06|21.3|21.1|21.25|21.05|72
1649406600000|2022-04-08 08:30:00|21.25|21.05|21.2|21|21.26|21.06|21.2|21|60
1649406900000|2022-04-08 08:35:00|21.21|21.01|21.2|21|21.22|21.02|21.18|20.98|78
1649407200000|2022-04-08 08:40:00|21.21|21.01|21.22|21.02|21.23|21.03|21.19|20.99|74
1649407500000|2022-04-08 08:45:00|21.21|21.01|21.29|21.09|21.31|21.11|21.21|21.01|70
1649407800000|2022-04-08 08:50:00|21.3|21.1|21.26|21.06|21.3|21.1|21.26|21.06|41
1649408100000|2022-04-08 08:55:00|21.25|21.05|21.3|21.1|21.43|21.23|21.22|21.02|170
1649408400000|2022-04-08 09:00:00|21.31|21.11|21.21|21.01|21.33|21.13|21.18|20.98|127
1649408700000|2022-04-08 09:05:00|21.22|21.02|21.2|21|21.22|21.02|21.16|20.96|51
1649409000000|2022-04-08 09:10:00|21.21|21.01|21.17|20.97|21.21|21.01|21.16|20.96|58
1649409300000|2022-04-08 09:15:00|21.18|20.98|21.16|20.96|21.19|20.99|21.11|20.91|69
1649409600000|2022-04-08 09:20:00|21.17|20.97|21.15|20.95|21.19|20.99|21.13|20.93|55
1649409900000|2022-04-08 09:25:00|21.16|20.96|21.18|20.98|21.18|20.98|21.15|20.95|25
1649410200000|2022-04-08 09:30:00|21.19|20.99|21.14|20.94|21.2|21|21.14|20.94|46
1649410500000|2022-04-08 09:35:00|21.15|20.95|21.15|20.95|21.17|20.97|21.14|20.94|39
1649410800000|2022-04-08 09:40:00|21.16|20.96|21.14|20.94|21.17|20.97|21.14|20.94|31
1649411100000|2022-04-08 09:45:00|21.13|20.93|21.16|20.96|21.18|20.98|21.13|20.93|48
1649411400000|2022-04-08 09:50:00|21.15|20.95|21.12|20.92|21.16|20.96|21.11|20.91|74
1649411700000|2022-04-08 09:55:00|21.11|20.91|21.13|20.93|21.15|20.95|21.11|20.91|49
1649412000000|2022-04-08 10:00:00|21.14|20.94|21.12|20.92|21.17|20.97|21.12|20.92|35
1649412300000|2022-04-08 10:05:00|21.11|20.91|21.11|20.91|21.12|20.92|21.1|20.9|15
1649412600000|2022-04-08 10:10:00|21.1|20.9|21.07|20.87|21.1|20.9|21.06|20.86|72
1649412900000|2022-04-08 10:15:00|21.08|20.88|21.08|20.88|21.08|20.88|21.06|20.86|33
1649413200000|2022-04-08 10:20:00|21.07|20.87|21.09|20.89|21.09|20.89|21.06|20.86|43
1649413500000|2022-04-08 10:25:00|21.1|20.9|21.08|20.88|21.1|20.9|21.06|20.86|35
1649413800000|2022-04-08 10:30:00|21.09|20.89|21.11|20.91|21.12|20.92|21.09|20.89|33
1649414100000|2022-04-08 10:35:00|21.12|20.92|21.14|20.94|21.14|20.94|21.11|20.91|37
1649414400000|2022-04-08 10:40:00|21.15|20.95|21.14|20.94|21.17|20.97|21.14|20.94|42
1649414700000|2022-04-08 10:45:00|21.15|20.95|21.16|20.96|21.16|20.96|21.14|20.94|28
1649415000000|2022-04-08 10:50:00|21.15|20.95|21.16|20.96|21.17|20.97|21.13|20.93|28
1649415300000|2022-04-08 10:55:00|21.17|20.97|21.14|20.94|21.17|20.97|21.14|20.94|20
1649415600000|2022-04-08 11:00:00|21.13|20.93|20.97|20.77|21.14|20.94|20.95|20.75|87
1649415900000|2022-04-08 11:05:00|20.98|20.78|20.97|20.77|21.01|20.81|20.95|20.75|90
1649416200000|2022-04-08 11:10:00|20.98|20.78|21.01|20.81|21.02|20.82|20.98|20.78|56
1649416500000|2022-04-08 11:15:00|21|20.8|20.96|20.76|21.02|20.82|20.95|20.75|55
1649416800000|2022-04-08 11:20:00|20.97|20.77|20.96|20.76|20.97|20.77|20.95|20.75|58
1649417100000|2022-04-08 11:25:00|20.95|20.75|20.96|20.76|20.97|20.77|20.94|20.74|68
1649417400000|2022-04-08 11:30:00|20.95|20.75|20.95|20.75|20.99|20.79|20.91|20.71|135
1649417700000|2022-04-08 11:35:00|20.94|20.74|20.94|20.74|20.95|20.75|20.86|20.66|158
1649418000000|2022-04-08 11:40:00|20.93|20.73|20.94|20.74|20.98|20.78|20.93|20.73|60
1649418300000|2022-04-08 11:45:00|20.93|20.73|20.91|20.71|20.96|20.76|20.9|20.7|117
1649418600000|2022-04-08 11:50:00|20.9|20.7|20.87|20.67|20.91|20.71|20.85|20.65|68
1649418900000|2022-04-08 11:55:00|20.86|20.66|20.84|20.64|20.87|20.67|20.79|20.59|81
1649419200000|2022-04-08 12:00:00|20.85|20.65|20.88|20.68|20.9|20.7|20.83|20.63|93
1649419500000|2022-04-08 12:05:00|20.87|20.67|20.96|20.76|20.97|20.77|20.87|20.67|52
1649419800000|2022-04-08 12:10:00|20.97|20.77|20.94|20.74|20.97|20.77|20.93|20.73|46
1649420100000|2022-04-08 12:15:00|20.95|20.75|20.92|20.72|20.96|20.76|20.88|20.68|74
1649420400000|2022-04-08 12:20:00|20.91|20.71|20.94|20.74|20.94|20.74|20.9|20.7|52
1649420700000|2022-04-08 12:25:00|20.95|20.75|20.98|20.78|20.98|20.78|20.94|20.74|46
1649421000000|2022-04-08 12:30:00|20.97|20.77|20.94|20.74|20.98|20.78|20.92|20.72|50
1649421300000|2022-04-08 12:35:00|20.95|20.75|20.91|20.71|20.96|20.76|20.91|20.71|101
1649421600000|2022-04-08 12:40:00|20.92|20.72|20.87|20.67|20.92|20.72|20.86|20.66|94
1649421900000|2022-04-08 12:45:00|20.86|20.66|20.86|20.66|20.88|20.68|20.8|20.6|138
1649422200000|2022-04-08 12:50:00|20.85|20.65|20.81|20.61|20.89|20.69|20.75|20.55|121
1649422500000|2022-04-08 12:55:00|20.82|20.62|20.8|20.6|20.85|20.65|20.79|20.59|83
1649422800000|2022-04-08 13:00:00|20.79|20.59|20.76|20.56|20.83|20.63|20.75|20.55|182
1649423100000|2022-04-08 13:05:00|20.77|20.57|20.76|20.56|20.79|20.59|20.75|20.55|78
1649423400000|2022-04-08 13:10:00|20.75|20.55|20.76|20.56|20.82|20.62|20.73|20.53|150
1649423700000|2022-04-08 13:15:00|20.77|20.57|20.77|20.57|20.83|20.63|20.74|20.54|141
1649424000000|2022-04-08 13:20:00|20.76|20.56|20.77|20.57|20.81|20.61|20.76|20.56|74
1649424300000|2022-04-08 13:25:00|20.78|20.58|20.76|20.56|20.79|20.59|20.74|20.54|109
1649424600000|2022-04-08 13:30:00|20.77|20.57|20.78|20.58|20.87|20.67|20.76|20.56|141
1649424900000|2022-04-08 13:35:00|20.79|20.59|20.82|20.62|20.87|20.67|20.78|20.58|88
1649425200000|2022-04-08 13:40:00|20.83|20.63|20.78|20.58|20.83|20.63|20.72|20.52|150
1649425500000|2022-04-08 13:45:00|20.77|20.57|20.83|20.63|20.86|20.66|20.77|20.57|144
1649425800000|2022-04-08 13:50:00|20.84|20.64|20.84|20.64|20.87|20.67|20.83|20.63|47
1649426100000|2022-04-08 13:55:00|20.83|20.63|20.82|20.62|20.84|20.64|20.8|20.6|127
1649426400000|2022-04-08 14:00:00|20.81|20.61|20.95|20.75|20.96|20.76|20.81|20.61|131
1649426700000|2022-04-08 14:05:00|20.96|20.76|20.95|20.75|20.98|20.78|20.9|20.7|100
1649427000000|2022-04-08 14:10:00|20.94|20.74|20.94|20.74|20.96|20.76|20.91|20.71|109
1649427300000|2022-04-08 14:15:00|20.93|20.73|20.95|20.75|20.96|20.76|20.89|20.69|127
1649427600000|2022-04-08 14:20:00|20.96|20.76|20.96|20.76|20.97|20.77|20.94|20.74|109
1649427900000|2022-04-08 14:25:00|20.97|20.77|21.04|20.84|21.05|20.85|20.95|20.75|104
1649428200000|2022-04-08 14:30:00|21.05|20.85|21.09|20.89|21.1|20.9|21.01|20.81|157
1649428500000|2022-04-08 14:35:00|21.08|20.88|21.08|20.88|21.1|20.9|21.05|20.85|110
1649428800000|2022-04-08 14:40:00|21.09|20.89|21.04|20.84|21.1|20.9|21.03|20.83|107
1649429100000|2022-04-08 14:45:00|21.03|20.83|21.01|20.81|21.1|20.9|21.01|20.81|128
1649429400000|2022-04-08 14:50:00|21.02|20.82|21.15|20.95|21.19|20.99|21.01|20.81|190
1649429700000|2022-04-08 14:55:00|21.14|20.94|21.14|20.94|21.18|20.98|21.12|20.92|143
1649430000000|2022-04-08 15:00:00|21.15|20.95|21.18|20.98|21.19|20.99|21.13|20.93|144
1649430300000|2022-04-08 15:05:00|21.19|20.99|21.18|20.98|21.21|21.01|21.17|20.97|118
1649430600000|2022-04-08 15:10:00|21.19|20.99|21.18|20.98|21.22|21.02|21.17|20.97|146
1649430900000|2022-04-08 15:15:00|21.19|20.99|21.19|20.99|21.22|21.02|21.16|20.96|115
1649431200000|2022-04-08 15:20:00|21.2|21|21.18|20.98|21.2|21|21.15|20.95|99
1649431500000|2022-04-08 15:25:00|21.17|20.97|21.18|20.98|21.19|20.99|21.16|20.96|58
1649431800000|2022-04-08 15:30:00|21.19|20.99|21.27|21.07|21.28|21.08|21.19|20.99|101
1649432100000|2022-04-08 15:35:00|21.28|21.08|21.15|20.95|21.28|21.08|21.13|20.93|142
1649432400000|2022-04-08 15:40:00|21.14|20.94|21.14|20.94|21.17|20.97|21.13|20.93|91
1649432700000|2022-04-08 15:45:00|21.13|20.93|21.12|20.92|21.19|20.99|21.12|20.92|122
1649433000000|2022-04-08 15:50:00|21.13|20.93|21.05|20.85|21.14|20.94|21.05|20.85|64
1649433300000|2022-04-08 15:55:00|21.06|20.86|21.09|20.89|21.12|20.92|21.04|20.84|126
1649433600000|2022-04-08 16:00:00|21.08|20.88|21.1|20.9|21.11|20.91|21.07|20.87|67
1649433900000|2022-04-08 16:05:00|21.11|20.91|21.11|20.91|21.16|20.96|21.1|20.9|59
1649434200000|2022-04-08 16:10:00|21.1|20.9|21.05|20.85|21.12|20.92|21.04|20.84|106
1649434500000|2022-04-08 16:15:00|21.04|20.84|21.07|20.87|21.07|20.87|21.03|20.83|50
1649434800000|2022-04-08 16:20:00|21.08|20.88|21.09|20.89|21.09|20.89|21.07|20.87|44
1649435100000|2022-04-08 16:25:00|21.1|20.9|21.09|20.89|21.11|20.91|21.09|20.89|50
1649435400000|2022-04-08 16:30:00|21.08|20.88|21.04|20.84|21.09|20.89|21.04|20.84|45
1649435700000|2022-04-08 16:35:00|21.03|20.83|21.05|20.85|21.05|20.85|21.02|20.82|25
1649436000000|2022-04-08 16:40:00|21.06|20.86|21.03|20.83|21.08|20.88|21.02|20.82|86
1649436300000|2022-04-08 16:45:00|21.02|20.82|20.98|20.78|21.03|20.83|20.98|20.78|43
1649436600000|2022-04-08 16:50:00|20.99|20.79|20.99|20.79|21|20.8|20.95|20.75|135
1649436900000|2022-04-08 16:55:00|21|20.8|20.96|20.76|21|20.8|20.96|20.76|57
1649437200000|2022-04-08 17:00:00|20.95|20.75|20.94|20.74|20.96|20.76|20.91|20.71|58
1649437500000|2022-04-08 17:05:00|20.93|20.73|20.9|20.7|20.94|20.74|20.9|20.7|56
1649437800000|2022-04-08 17:10:00|20.89|20.69|20.88|20.68|20.93|20.73|20.87|20.67|108
1649438100000|2022-04-08 17:15:00|20.87|20.67|20.9|20.7|20.93|20.73|20.86|20.66|162
1649438400000|2022-04-08 17:20:00|20.91|20.71|20.92|20.72|21.01|20.81|20.91|20.71|101
1649438700000|2022-04-08 17:25:00|20.93|20.73|20.88|20.68|20.93|20.73|20.88|20.68|82
1649439000000|2022-04-08 17:30:00|20.89|20.69|20.85|20.65|20.92|20.72|20.84|20.64|107
1649439300000|2022-04-08 17:35:00|20.84|20.64|20.89|20.69|20.91|20.71|20.82|20.62|114
1649439600000|2022-04-08 17:40:00|20.88|20.68|20.81|20.61|20.88|20.68|20.81|20.61|60
1649439900000|2022-04-08 17:45:00|20.82|20.62|20.83|20.63|20.85|20.65|20.79|20.59|86
1649440200000|2022-04-08 17:50:00|20.82|20.62|20.81|20.61|20.83|20.63|20.79|20.59|42
1649440500000|2022-04-08 17:55:00|20.8|20.6|20.81|20.61|20.83|20.63|20.79|20.59|70
1649440800000|2022-04-08 18:00:00|20.8|20.6|20.79|20.59|20.83|20.63|20.77|20.57|118
1649441100000|2022-04-08 18:05:00|20.8|20.6|20.76|20.56|20.8|20.6|20.74|20.54|93
1649441400000|2022-04-08 18:10:00|20.77|20.57|20.67|20.47|20.77|20.57|20.61|20.41|252
1649441700000|2022-04-08 18:15:00|20.66|20.46|20.67|20.47|20.7|20.5|20.61|20.41|146
1649442000000|2022-04-08 18:20:00|20.66|20.46|20.72|20.52|20.74|20.54|20.66|20.46|135
1649442300000|2022-04-08 18:25:00|20.71|20.51|20.68|20.48|20.72|20.52|20.66|20.46|80
1649442600000|2022-04-08 18:30:00|20.67|20.47|20.67|20.47|20.71|20.51|20.67|20.47|87
1649442900000|2022-04-08 18:35:00|20.68|20.48|20.62|20.42|20.69|20.49|20.59|20.39|101
1649443200000|2022-04-08 18:40:00|20.63|20.43|20.74|20.54|20.75|20.55|20.62|20.42|158
1649443500000|2022-04-08 18:45:00|20.75|20.55|20.8|20.6|20.8|20.6|20.74|20.54|68
1649443800000|2022-04-08 18:50:00|20.79|20.59|20.87|20.67|20.91|20.71|20.79|20.59|188
1649444100000|2022-04-08 18:55:00|20.86|20.66|20.79|20.59|20.87|20.67|20.77|20.57|110
1649444400000|2022-04-08 19:00:00|20.78|20.58|20.89|20.69|20.9|20.7|20.78|20.58|76
1649444700000|2022-04-08 19:05:00|20.9|20.7|20.88|20.68|20.9|20.7|20.87|20.67|59
1649445000000|2022-04-08 19:10:00|20.89|20.69|20.88|20.68|20.91|20.71|20.88|20.68|132
1649445300000|2022-04-08 19:15:00|20.89|20.69|20.85|20.65|20.91|20.71|20.85|20.65|49
1649445600000|2022-04-08 19:20:00|20.84|20.64|20.82|20.62|20.86|20.66|20.81|20.61|69
1649445900000|2022-04-08 19:25:00|20.81|20.61|20.8|20.6|20.82|20.62|20.77|20.57|58
1649446200000|2022-04-08 19:30:00|20.81|20.61|20.72|20.52|20.81|20.61|20.7|20.5|92
1649446500000|2022-04-08 19:35:00|20.71|20.51|20.68|20.48|20.72|20.52|20.68|20.48|54
1649446800000|2022-04-08 19:40:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|100
1649447100000|2022-04-08 19:45:00|20.67|20.47|20.62|20.42|20.69|20.49|20.61|20.41|70
1649447400000|2022-04-08 19:50:00|20.61|20.41|20.64|20.44|20.66|20.46|20.61|20.41|96
1649447700000|2022-04-08 19:55:00|20.63|20.43|20.66|20.46|20.66|20.46|20.62|20.42|118
1649448000000|2022-04-08 20:00:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|92
1649448300000|2022-04-08 20:05:00|20.71|20.51|20.67|20.47|20.71|20.51|20.67|20.47|19
1649448600000|2022-04-08 20:10:00|20.68|20.48|20.66|20.46|20.68|20.48|20.65|20.45|31
1649448900000|2022-04-08 20:15:00|20.65|20.45|20.62|20.42|20.65|20.45|20.61|20.41|18
1649449200000|2022-04-08 20:20:00|20.61|20.41|20.58|20.38|20.61|20.41|20.57|20.37|68
1649449500000|2022-04-08 20:25:00|20.59|20.39|20.61|20.41|20.61|20.41|20.54|20.34|93
1649449800000|2022-04-08 20:30:00|20.6|20.4|20.65|20.45|20.65|20.45|20.58|20.38|116
1649450100000|2022-04-08 20:35:00|20.64|20.44|20.66|20.46|20.68|20.48|20.64|20.44|83
1649450400000|2022-04-08 20:40:00|20.67|20.47|20.61|20.41|20.68|20.48|20.61|20.41|47
1649450700000|2022-04-08 20:45:00|20.6|20.4|20.67|20.47|20.67|20.47|20.59|20.39|34
1649451000000|2022-04-08 20:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|27
1649451300000|2022-04-08 20:55:00|20.69|20.49|20.59|20.39|20.69|20.49|20.59|20.39|29
1649487600000|2022-04-09 07:00:00|20.63|20.43|20.41|20.21|20.63|20.43|20.39|20.19|35
1649487900000|2022-04-09 07:05:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|15
1649488200000|2022-04-09 07:10:00|20.39|20.19|20.31|20.11|20.4|20.2|20.31|20.11|41
1649488500000|2022-04-09 07:15:00|20.32|20.12|20.43|20.23|20.43|20.23|20.31|20.11|36
1649488800000|2022-04-09 07:20:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|45
1649489100000|2022-04-09 07:25:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|38
1649489400000|2022-04-09 07:30:00|20.41|20.21|20.4|20.2|20.45|20.25|20.4|20.2|40
1649489700000|2022-04-09 07:35:00|20.41|20.21|20.47|20.27|20.47|20.27|20.4|20.2|49
1649490000000|2022-04-09 07:40:00|20.48|20.28|20.48|20.28|20.49|20.29|20.47|20.27|13
1649490300000|2022-04-09 07:45:00|20.49|20.29|20.52|20.32|20.52|20.32|20.48|20.28|26
1649490600000|2022-04-09 07:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|63
1649490900000|2022-04-09 07:55:00|20.48|20.28|20.49|20.29|20.5|20.3|20.47|20.27|40
1649491200000|2022-04-09 08:00:00|20.5|20.3|20.43|20.23|20.52|20.32|20.43|20.23|30
1649491500000|2022-04-09 08:05:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|34
1649491800000|2022-04-09 08:10:00|20.44|20.24|20.5|20.3|20.5|20.3|20.44|20.24|25
1649492100000|2022-04-09 08:15:00|20.49|20.29|20.55|20.35|20.56|20.36|20.49|20.29|35
1649492400000|2022-04-09 08:20:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|28
1649492700000|2022-04-09 08:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.47|20.27|24
1649493000000|2022-04-09 08:30:00|20.5|20.3|20.54|20.34|20.55|20.35|20.49|20.29|43
1649493300000|2022-04-09 08:35:00|20.55|20.35|20.57|20.37|20.58|20.38|20.54|20.34|25
1649493600000|2022-04-09 08:40:00|20.58|20.38|20.59|20.39|20.61|20.41|20.58|20.38|52
1649493900000|2022-04-09 08:45:00|20.58|20.38|20.56|20.36|20.59|20.39|20.52|20.32|25
1649494200000|2022-04-09 08:50:00|20.55|20.35|20.62|20.42|20.62|20.42|20.55|20.35|46
1649494500000|2022-04-09 08:55:00|20.61|20.41|20.61|20.41|20.62|20.42|20.58|20.38|53
1649494800000|2022-04-09 09:00:00|20.62|20.42|20.61|20.41|20.63|20.43|20.59|20.39|42
1649495100000|2022-04-09 09:05:00|20.6|20.4|20.62|20.42|20.62|20.42|20.6|20.4|9
1649495400000|2022-04-09 09:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1649495700000|2022-04-09 09:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|32
1649496000000|2022-04-09 09:20:00|20.6|20.4|20.57|20.37|20.62|20.42|20.57|20.37|40
1649496300000|2022-04-09 09:25:00|20.56|20.36|20.58|20.38|20.59|20.39|20.56|20.36|37
1649496600000|2022-04-09 09:30:00|20.59|20.39|20.58|20.38|20.62|20.42|20.57|20.37|30
1649496900000|2022-04-09 09:35:00|20.59|20.39|20.59|20.39|20.61|20.41|20.59|20.39|29
1649497200000|2022-04-09 09:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|8
1649497500000|2022-04-09 09:45:00|20.54|20.34|20.59|20.39|20.59|20.39|20.54|20.34|52
1649497800000|2022-04-09 09:50:00|20.6|20.4|20.62|20.42|20.62|20.42|20.59|20.39|31
1649498100000|2022-04-09 09:55:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|22
1649498400000|2022-04-09 10:00:00|20.61|20.41|20.55|20.35|20.61|20.41|20.55|20.35|21
1649498700000|2022-04-09 10:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|16
1649499000000|2022-04-09 10:10:00|20.58|20.38|20.56|20.36|20.58|20.38|20.54|20.34|15
1649499300000|2022-04-09 10:15:00|20.55|20.35|20.58|20.38|20.59|20.39|20.55|20.35|24
1649499600000|2022-04-09 10:20:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1649499900000|2022-04-09 10:25:00|20.56|20.36|20.47|20.27|20.56|20.36|20.47|20.27|36
1649500200000|2022-04-09 10:30:00|20.46|20.26|20.54|20.34|20.54|20.34|20.44|20.24|65
1649500500000|2022-04-09 10:35:00|20.55|20.35|20.57|20.37|20.57|20.37|20.54|20.34|19
1649500800000|2022-04-09 10:40:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|28
1649501100000|2022-04-09 10:45:00|20.56|20.36|20.51|20.31|20.56|20.36|20.51|20.31|22
1649501400000|2022-04-09 10:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1649501700000|2022-04-09 10:55:00|20.52|20.32|20.55|20.35|20.55|20.35|20.51|20.31|16
1649502000000|2022-04-09 11:00:00|20.56|20.36|20.54|20.34|20.57|20.37|20.54|20.34|21
1649502300000|2022-04-09 11:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.54|20.34|22
1649502600000|2022-04-09 11:10:00|20.55|20.35|20.62|20.42|20.63|20.43|20.55|20.35|32
1649502900000|2022-04-09 11:15:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|50
1649503200000|2022-04-09 11:20:00|20.63|20.43|20.6|20.4|20.63|20.43|20.6|20.4|14
1649503500000|2022-04-09 11:25:00|20.59|20.39|20.61|20.41|20.62|20.42|20.57|20.37|55
1649503800000|2022-04-09 11:30:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|13
1649504100000|2022-04-09 11:35:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|18
1649504400000|2022-04-09 11:40:00|20.61|20.41|20.65|20.45|20.65|20.45|20.61|20.41|17
1649504700000|2022-04-09 11:45:00|20.64|20.44|20.66|20.46|20.66|20.46|20.63|20.43|19
1649505000000|2022-04-09 11:50:00|20.65|20.45|20.65|20.45|20.65|20.45|20.64|20.44|15
1649505300000|2022-04-09 11:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|33
1649505600000|2022-04-09 12:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|22
1649505900000|2022-04-09 12:05:00|20.63|20.43|20.61|20.41|20.64|20.44|20.61|20.41|13
1649506200000|2022-04-09 12:10:00|20.6|20.4|20.64|20.44|20.66|20.46|20.59|20.39|29
1649506500000|2022-04-09 12:15:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|37
1649506800000|2022-04-09 12:20:00|20.62|20.42|20.64|20.44|20.64|20.44|20.62|20.42|43
1649507100000|2022-04-09 12:25:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649507400000|2022-04-09 12:30:00|20.65|20.45|20.7|20.5|20.71|20.51|20.64|20.44|36
1649507700000|2022-04-09 12:35:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|28
1649508000000|2022-04-09 12:40:00|20.69|20.49|20.7|20.5|20.71|20.51|20.68|20.48|40
1649508300000|2022-04-09 12:45:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|27
1649508600000|2022-04-09 12:50:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|10
1649508900000|2022-04-09 12:55:00|20.68|20.48|20.7|20.5|20.71|20.51|20.66|20.46|39
1649509200000|2022-04-09 13:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.69|20.49|36
1649509500000|2022-04-09 13:05:00|20.69|20.49|20.66|20.46|20.7|20.5|20.66|20.46|14
1649509800000|2022-04-09 13:10:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|14
1649510100000|2022-04-09 13:15:00|20.67|20.47|20.68|20.48|20.68|20.48|20.64|20.44|34
1649510400000|2022-04-09 13:20:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|7
1649510700000|2022-04-09 13:25:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|12
1649511000000|2022-04-09 13:30:00|20.7|20.5|20.67|20.47|20.7|20.5|20.67|20.47|16
1649511300000|2022-04-09 13:35:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|18
1649511600000|2022-04-09 13:40:00|20.66|20.46|20.65|20.45|20.66|20.46|20.62|20.42|22
1649511900000|2022-04-09 13:45:00|20.66|20.46|20.7|20.5|20.7|20.5|20.66|20.46|7
1649512200000|2022-04-09 13:50:00|20.69|20.49|20.66|20.46|20.69|20.49|20.66|20.46|18
1649512500000|2022-04-09 13:55:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|30
1649512800000|2022-04-09 14:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|30
1649513100000|2022-04-09 14:05:00|20.65|20.45|20.64|20.44|20.65|20.45|20.64|20.44|14
1649513400000|2022-04-09 14:10:00|20.63|20.43|20.51|20.31|20.64|20.44|20.5|20.3|65
1649513700000|2022-04-09 14:15:00|20.52|20.32|20.57|20.37|20.59|20.39|20.51|20.31|58
1649514000000|2022-04-09 14:20:00|20.58|20.38|20.51|20.31|20.58|20.38|20.48|20.28|58
1649514300000|2022-04-09 14:25:00|20.52|20.32|20.53|20.33|20.55|20.35|20.51|20.31|38
1649514600000|2022-04-09 14:30:00|20.54|20.34|20.48|20.28|20.54|20.34|20.48|20.28|37
1649514900000|2022-04-09 14:35:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|24
1649515200000|2022-04-09 14:40:00|20.47|20.27|20.51|20.31|20.51|20.31|20.44|20.24|29
1649515500000|2022-04-09 14:45:00|20.52|20.32|20.48|20.28|20.54|20.34|20.46|20.26|55
1649515800000|2022-04-09 14:50:00|20.49|20.29|20.53|20.33|20.55|20.35|20.49|20.29|37
1649516100000|2022-04-09 14:55:00|20.54|20.34|20.56|20.36|20.56|20.36|20.53|20.33|31
1649516400000|2022-04-09 15:00:00|20.55|20.35|20.57|20.37|20.57|20.37|20.55|20.35|43
1649516700000|2022-04-09 15:05:00|20.58|20.38|20.55|20.35|20.58|20.38|20.52|20.32|58
1649517000000|2022-04-09 15:10:00|20.54|20.34|20.52|20.32|20.55|20.35|20.5|20.3|37
1649517300000|2022-04-09 15:15:00|20.53|20.33|20.47|20.27|20.53|20.33|20.46|20.26|35
1649517600000|2022-04-09 15:20:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|34
1649517900000|2022-04-09 15:25:00|20.44|20.24|20.44|20.24|20.46|20.26|20.37|20.17|47
1649518200000|2022-04-09 15:30:00|20.43|20.23|20.37|20.17|20.44|20.24|20.36|20.16|33
1649518500000|2022-04-09 15:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|35
1649518800000|2022-04-09 15:40:00|20.38|20.18|20.39|20.19|20.42|20.22|20.36|20.16|57
1649519100000|2022-04-09 15:45:00|20.38|20.18|20.34|20.14|20.4|20.2|20.34|20.14|27
1649519400000|2022-04-09 15:50:00|20.35|20.15|20.31|20.11|20.36|20.16|20.31|20.11|27
1649519700000|2022-04-09 15:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.27|20.07|47
1649520000000|2022-04-09 16:00:00|20.31|20.11|20.38|20.18|20.38|20.18|20.3|20.1|58
1649520300000|2022-04-09 16:05:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|15
1649520600000|2022-04-09 16:10:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|8
1649520900000|2022-04-09 16:15:00|20.4|20.2|20.48|20.28|20.48|20.28|20.4|20.2|49
1649521200000|2022-04-09 16:20:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|42
1649521500000|2022-04-09 16:25:00|20.49|20.29|20.48|20.28|20.49|20.29|20.46|20.26|20
1649521800000|2022-04-09 16:30:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|8
1649522100000|2022-04-09 16:35:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|34
1649522400000|2022-04-09 16:40:00|20.45|20.25|20.46|20.26|20.47|20.27|20.45|20.25|60
1649522700000|2022-04-09 16:45:00|20.47|20.27|20.48|20.28|20.48|20.28|20.46|20.26|6
1649523000000|2022-04-09 16:50:00|20.47|20.27|20.45|20.25|20.49|20.29|20.45|20.25|27
1649523300000|2022-04-09 16:55:00|20.46|20.26|20.42|20.22|20.46|20.26|20.39|20.19|65
1649523600000|2022-04-09 17:00:00|20.41|20.21|20.41|20.21|20.41|20.21|20.38|20.18|37
1649523900000|2022-04-09 17:05:00|20.4|20.2|20.44|20.24|20.44|20.24|20.39|20.19|49
1649524200000|2022-04-09 17:10:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|23
1649524500000|2022-04-09 17:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|8
1649524800000|2022-04-09 17:20:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|68
1649525100000|2022-04-09 17:25:00|20.48|20.28|20.47|20.27|20.51|20.31|20.47|20.27|40
1649525400000|2022-04-09 17:30:00|20.48|20.28|20.55|20.35|20.57|20.37|20.47|20.27|46
1649525700000|2022-04-09 17:35:00|20.54|20.34|20.53|20.33|20.55|20.35|20.52|20.32|30
1649526000000|2022-04-09 17:40:00|20.52|20.32|20.53|20.33|20.53|20.33|20.5|20.3|30
1649526300000|2022-04-09 17:45:00|20.52|20.32|20.54|20.34|20.55|20.35|20.52|20.32|43
1649526600000|2022-04-09 17:50:00|20.53|20.33|20.53|20.33|20.54|20.34|20.51|20.31|31
1649526900000|2022-04-09 17:55:00|20.52|20.32|20.56|20.36|20.56|20.36|20.52|20.32|13
1649527200000|2022-04-09 18:00:00|20.57|20.37|20.56|20.36|20.59|20.39|20.56|20.36|26
1649527500000|2022-04-09 18:05:00|20.55|20.35|20.53|20.33|20.56|20.36|20.53|20.33|15
1649527800000|2022-04-09 18:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.5|20.3|23
1649528100000|2022-04-09 18:15:00|20.51|20.31|20.47|20.27|20.51|20.31|20.47|20.27|29
1649528400000|2022-04-09 18:20:00|20.46|20.26|20.44|20.24|20.48|20.28|20.44|20.24|43
1649528700000|2022-04-09 18:25:00|20.45|20.25|20.44|20.24|20.45|20.25|20.42|20.22|14
1649529000000|2022-04-09 18:30:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|19
1649529300000|2022-04-09 18:35:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|9
1649529600000|2022-04-09 18:40:00|20.47|20.27|20.45|20.25|20.48|20.28|20.45|20.25|19
1649529900000|2022-04-09 18:45:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|11
1649530200000|2022-04-09 18:50:00|20.49|20.29|20.47|20.27|20.49|20.29|20.46|20.26|19
1649530500000|2022-04-09 18:55:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|9
1649530800000|2022-04-09 19:00:00|20.49|20.29|20.51|20.31|20.54|20.34|20.49|20.29|51
1649531100000|2022-04-09 19:05:00|20.5|20.3|20.56|20.36|20.56|20.36|20.5|20.3|33
1649531400000|2022-04-09 19:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|37
1649531700000|2022-04-09 19:15:00|20.58|20.38|20.55|20.35|20.58|20.38|20.55|20.35|18
1649532000000|2022-04-09 19:20:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|29
1649532300000|2022-04-09 19:25:00|20.55|20.35|20.52|20.32|20.56|20.36|20.51|20.31|28
1649532600000|2022-04-09 19:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|41
1649532900000|2022-04-09 19:35:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|19
1649533200000|2022-04-09 19:40:00|20.53|20.33|20.54|20.34|20.55|20.35|20.52|20.32|22
1649533500000|2022-04-09 19:45:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|20
1649533800000|2022-04-09 19:50:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|37
1649534100000|2022-04-09 19:55:00|20.56|20.36|20.51|20.31|20.57|20.37|20.51|20.31|24
1649534400000|2022-04-09 20:00:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|27
1649534700000|2022-04-09 20:05:00|20.53|20.33|20.55|20.35|20.56|20.36|20.52|20.32|47
1649535000000|2022-04-09 20:10:00|20.56|20.36|20.58|20.38|20.59|20.39|20.54|20.34|43
1649535300000|2022-04-09 20:15:00|20.57|20.37|20.59|20.39|20.59|20.39|20.57|20.37|5
1649535600000|2022-04-09 20:20:00|20.58|20.38|20.55|20.35|20.58|20.38|20.54|20.34|26
1649535900000|2022-04-09 20:25:00|20.54|20.34|20.53|20.33|20.55|20.35|20.53|20.33|16
1649536200000|2022-04-09 20:30:00|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|42
1649536500000|2022-04-09 20:35:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|13
1649536800000|2022-04-09 20:40:00|20.49|20.29|20.49|20.29|20.51|20.31|20.49|20.29|41
1649537100000|2022-04-09 20:45:00|20.5|20.3|20.47|20.27|20.5|20.3|20.47|20.27|52
1649537400000|2022-04-09 20:50:00|20.46|20.26|20.43|20.23|20.47|20.27|20.43|20.23|32
1649537700000|2022-04-09 20:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.41|20.21|37
1649538000000|2022-04-09 21:00:00|20.41|20.21|20.43|20.23|20.44|20.24|20.41|20.21|33
1649538300000|2022-04-09 21:05:00|20.42|20.22|20.44|20.24|20.45|20.25|20.42|20.22|37
1649538600000|2022-04-09 21:10:00|20.45|20.25|20.44|20.24|20.46|20.26|20.44|20.24|38
1649538900000|2022-04-09 21:15:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|25
1649539200000|2022-04-09 21:20:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|40
1649539500000|2022-04-09 21:25:00|20.42|20.22|20.44|20.24|20.44|20.24|20.42|20.22|15
1649539800000|2022-04-09 21:30:00|20.45|20.25|20.45|20.25|20.45|20.25|20.44|20.24|3
1649540400000|2022-04-09 21:40:00|20.46|20.26|20.48|20.28|20.48|20.28|20.46|20.26|7
1649540700000|2022-04-09 21:45:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|9
1649541300000|2022-04-09 21:55:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|17
1649541600000|2022-04-09 22:00:00|20.49|20.29|20.49|20.29|20.49|20.29|20.49|20.29|1
1649541900000|2022-04-09 22:05:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|32
1649542200000|2022-04-09 22:10:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|19
1649542500000|2022-04-09 22:15:00|20.49|20.29|20.51|20.31|20.51|20.31|20.49|20.29|25
1649543100000|2022-04-09 22:25:00|20.5|20.3|20.46|20.26|20.51|20.31|20.46|20.26|57
1649543400000|2022-04-09 22:30:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|11
1649543700000|2022-04-09 22:35:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|26
1649544000000|2022-04-09 22:40:00|20.46|20.26|20.42|20.22|20.47|20.27|20.42|20.22|25
1649544600000|2022-04-09 22:50:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|23
1649544900000|2022-04-09 22:55:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|84
1649545200000|2022-04-09 23:00:00|20.44|20.24|20.44|20.24|20.44|20.24|20.43|20.23|33
1649545500000|2022-04-09 23:05:00|20.43|20.23|20.45|20.25|20.46|20.26|20.43|20.23|73
1649545800000|2022-04-09 23:10:00|20.44|20.24|20.42|20.22|20.44|20.24|20.42|20.22|11
1649546100000|2022-04-09 23:15:00|20.41|20.21|20.41|20.21|20.42|20.22|20.41|20.21|57
1649546400000|2022-04-09 23:20:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|10
1649546700000|2022-04-09 23:25:00|20.44|20.24|20.46|20.26|20.46|20.26|20.43|20.23|11
1649547000000|2022-04-09 23:30:00|20.47|20.27|20.56|20.36|20.57|20.37|20.46|20.26|64
1649547300000|2022-04-09 23:35:00|20.55|20.35|20.61|20.41|20.61|20.41|20.55|20.35|49
1649547600000|2022-04-09 23:40:00|20.6|20.4|20.59|20.39|20.61|20.41|20.59|20.39|24
1649547900000|2022-04-09 23:45:00|20.58|20.38|20.55|20.35|20.59|20.39|20.55|20.35|20
1649548200000|2022-04-09 23:50:00|20.56|20.36|20.62|20.42|20.62|20.42|20.56|20.36|49
1649548500000|2022-04-09 23:55:00|20.61|20.41|20.6|20.4|20.62|20.42|20.6|20.4|20
1649548800000|2022-04-10 00:00:00|20.61|20.41|20.59|20.39|20.62|20.42|20.54|20.34|39
1649549100000|2022-04-10 00:05:00|20.58|20.38|20.65|20.45|20.65|20.45|20.58|20.38|38
1649549400000|2022-04-10 00:10:00|20.64|20.44|20.61|20.41|20.64|20.44|20.6|20.4|36
1649549700000|2022-04-10 00:15:00|20.6|20.4|20.57|20.37|20.6|20.4|20.56|20.36|24
1649550000000|2022-04-10 00:20:00|20.56|20.36|20.58|20.38|20.59|20.39|20.55|20.35|47
1649550300000|2022-04-10 00:25:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|22
1649550600000|2022-04-10 00:30:00|20.59|20.39|20.57|20.37|20.6|20.4|20.57|20.37|65
1649550900000|2022-04-10 00:35:00|20.56|20.36|20.58|20.38|20.58|20.38|20.56|20.36|37
1649551200000|2022-04-10 00:40:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|2
1649551500000|2022-04-10 00:45:00|20.57|20.37|20.64|20.44|20.65|20.45|20.57|20.37|34
1649551800000|2022-04-10 00:50:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|65
1649552100000|2022-04-10 00:55:00|20.62|20.42|20.59|20.39|20.63|20.43|20.57|20.37|40
1649552400000|2022-04-10 01:00:00|20.58|20.38|20.59|20.39|20.6|20.4|20.57|20.37|36
1649552700000|2022-04-10 01:05:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1649553000000|2022-04-10 01:10:00|20.61|20.41|20.67|20.47|20.67|20.47|20.6|20.4|25
1649553300000|2022-04-10 01:15:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|12
1649553600000|2022-04-10 01:20:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|3
1649553900000|2022-04-10 01:25:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|7
1649554200000|2022-04-10 01:30:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|75
1649554500000|2022-04-10 01:35:00|20.67|20.47|20.65|20.45|20.68|20.48|20.65|20.45|13
1649554800000|2022-04-10 01:40:00|20.64|20.44|20.68|20.48|20.68|20.48|20.64|20.44|21
1649555100000|2022-04-10 01:45:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|27
1649555400000|2022-04-10 01:50:00|20.66|20.46|20.65|20.45|20.67|20.47|20.64|20.44|40
1649555700000|2022-04-10 01:55:00|20.64|20.44|20.65|20.45|20.65|20.45|20.63|20.43|18
1649556000000|2022-04-10 02:00:00|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|31
1649556300000|2022-04-10 02:05:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|27
1649556600000|2022-04-10 02:10:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|14
1649556900000|2022-04-10 02:15:00|20.66|20.46|20.66|20.46|20.67|20.47|20.66|20.46|7
1649557200000|2022-04-10 02:20:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|37
1649557500000|2022-04-10 02:25:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|20
1649557800000|2022-04-10 02:30:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649558100000|2022-04-10 02:35:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|75
1649558400000|2022-04-10 02:40:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|5
1649558700000|2022-04-10 02:45:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|22
1649559000000|2022-04-10 02:50:00|20.68|20.48|20.7|20.5|20.7|20.5|20.68|20.48|79
1649559300000|2022-04-10 02:55:00|20.69|20.49|20.7|20.5|20.71|20.51|20.69|20.49|8
1649559600000|2022-04-10 03:00:00|20.71|20.51|20.66|20.46|20.71|20.51|20.66|20.46|30
1649559900000|2022-04-10 03:05:00|20.67|20.47|20.67|20.47|20.67|20.47|20.66|20.46|67
1649560200000|2022-04-10 03:10:00|20.66|20.46|20.69|20.49|20.69|20.49|20.66|20.46|40
1649560500000|2022-04-10 03:15:00|20.68|20.48|20.69|20.49|20.7|20.5|20.68|20.48|46
1649560800000|2022-04-10 03:20:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|17
1649561100000|2022-04-10 03:25:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|6
1649561400000|2022-04-10 03:30:00|20.69|20.49|20.68|20.48|20.69|20.49|20.68|20.48|118
1649561700000|2022-04-10 03:35:00|20.69|20.49|20.69|20.49|20.69|20.49|20.68|20.48|5
1649562000000|2022-04-10 03:40:00|20.68|20.48|20.69|20.49|20.69|20.49|20.68|20.48|28
1649562300000|2022-04-10 03:45:00|20.7|20.5|20.68|20.48|20.7|20.5|20.68|20.48|65
1649562600000|2022-04-10 03:50:00|20.67|20.47|20.67|20.47|20.68|20.48|20.67|20.47|13
1649562900000|2022-04-10 03:55:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|42
1649563200000|2022-04-10 04:00:00|20.68|20.48|20.65|20.45|20.68|20.48|20.65|20.45|16
1649563500000|2022-04-10 04:05:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|25
1649563800000|2022-04-10 04:10:00|20.63|20.43|20.63|20.43|20.63|20.43|20.63|20.43|1
1649564100000|2022-04-10 04:15:00|20.62|20.42|20.62|20.42|20.64|20.44|20.62|20.42|33
1649564400000|2022-04-10 04:20:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|66
1649564700000|2022-04-10 04:25:00|20.65|20.45|20.64|20.44|20.66|20.46|20.64|20.44|36
1649565000000|2022-04-10 04:30:00|20.65|20.45|20.62|20.42|20.65|20.45|20.62|20.42|26
1649565300000|2022-04-10 04:35:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|28
1649565600000|2022-04-10 04:40:00|20.61|20.41|20.6|20.4|20.62|20.42|20.59|20.39|12
1649565900000|2022-04-10 04:45:00|20.59|20.39|20.57|20.37|20.59|20.39|20.57|20.37|13
1649566200000|2022-04-10 04:50:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|70
1649566500000|2022-04-10 04:55:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|25
1649566800000|2022-04-10 05:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|19
1649567100000|2022-04-10 05:05:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|30
1649567400000|2022-04-10 05:10:00|20.56|20.36|20.55|20.35|20.57|20.37|20.54|20.34|28
1649567700000|2022-04-10 05:15:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|74
1649568000000|2022-04-10 05:20:00|20.54|20.34|20.49|20.29|20.55|20.35|20.49|20.29|24
1649568300000|2022-04-10 05:25:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|7
1649568600000|2022-04-10 05:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|17
1649568900000|2022-04-10 05:35:00|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|8
1649569200000|2022-04-10 05:40:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|18
1649569500000|2022-04-10 05:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|7
1649569800000|2022-04-10 05:50:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|23
1649570100000|2022-04-10 05:55:00|20.5|20.3|20.48|20.28|20.5|20.3|20.47|20.27|21
1649570400000|2022-04-10 06:00:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|40
1649570700000|2022-04-10 06:05:00|20.49|20.29|20.47|20.27|20.49|20.29|20.47|20.27|71
1649571000000|2022-04-10 06:10:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|83
1649571300000|2022-04-10 06:15:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|43
1649571600000|2022-04-10 06:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|11
1649571900000|2022-04-10 06:25:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|10
1649572200000|2022-04-10 06:30:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|60
1649572500000|2022-04-10 06:35:00|20.51|20.31|20.56|20.36|20.56|20.36|20.51|20.31|22
1649572800000|2022-04-10 06:40:00|20.55|20.35|20.52|20.32|20.56|20.36|20.51|20.31|48
1649573100000|2022-04-10 06:45:00|20.51|20.31|20.55|20.35|20.55|20.35|20.51|20.31|25
1649573400000|2022-04-10 06:50:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|5
1649573700000|2022-04-10 06:55:00|20.53|20.33|20.55|20.35|20.55|20.35|20.53|20.33|81
1649574000000|2022-04-10 07:00:00|20.54|20.34|20.5|20.3|20.54|20.34|20.5|20.3|29
1649574300000|2022-04-10 07:05:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|54
1649574600000|2022-04-10 07:10:00|20.49|20.29|20.49|20.29|20.51|20.31|20.48|20.28|61
1649575200000|2022-04-10 07:20:00|20.48|20.28|20.49|20.29|20.51|20.31|20.48|20.28|40
1649575500000|2022-04-10 07:25:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|22
1649575800000|2022-04-10 07:30:00|20.48|20.28|20.49|20.29|20.49|20.29|20.47|20.27|46
1649576400000|2022-04-10 07:40:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|15
1649576700000|2022-04-10 07:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|28
1649577000000|2022-04-10 07:50:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|38
1649577300000|2022-04-10 07:55:00|20.51|20.31|20.5|20.3|20.51|20.31|20.5|20.3|12
1649577600000|2022-04-10 08:00:00|20.51|20.31|20.49|20.29|20.51|20.31|20.49|20.29|27
1649577900000|2022-04-10 08:05:00|20.5|20.3|20.53|20.33|20.53|20.33|20.48|20.28|72
1649578200000|2022-04-10 08:10:00|20.54|20.34|20.55|20.35|20.55|20.35|20.53|20.33|8
1649578500000|2022-04-10 08:15:00|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|39
1649578800000|2022-04-10 08:20:00|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|25
1649579100000|2022-04-10 08:25:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|22
1649579400000|2022-04-10 08:30:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|23
1649579700000|2022-04-10 08:35:00|20.57|20.37|20.53|20.33|20.57|20.37|20.52|20.32|15
1649580000000|2022-04-10 08:40:00|20.54|20.34|20.51|20.31|20.55|20.35|20.5|20.3|26
1649580300000|2022-04-10 08:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|17
1649580600000|2022-04-10 08:50:00|20.49|20.29|20.52|20.32|20.53|20.33|20.49|20.29|30
1649580900000|2022-04-10 08:55:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|14
1649581200000|2022-04-10 09:00:00|20.53|20.33|20.49|20.29|20.53|20.33|20.49|20.29|19
1649581500000|2022-04-10 09:05:00|20.48|20.28|20.48|20.28|20.51|20.31|20.48|20.28|35
1649581800000|2022-04-10 09:10:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|55
1649582100000|2022-04-10 09:15:00|20.48|20.28|20.5|20.3|20.5|20.3|20.48|20.28|55
1649582400000|2022-04-10 09:20:00|20.49|20.29|20.48|20.28|20.49|20.29|20.45|20.25|36
1649582700000|2022-04-10 09:25:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|34
1649583000000|2022-04-10 09:30:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|66
1649583300000|2022-04-10 09:35:00|20.53|20.33|20.49|20.29|20.53|20.33|20.48|20.28|51
1649583600000|2022-04-10 09:40:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|35
1649583900000|2022-04-10 09:45:00|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|9
1649584200000|2022-04-10 09:50:00|20.48|20.28|20.49|20.29|20.49|20.29|20.48|20.28|38
1649584500000|2022-04-10 09:55:00|20.5|20.3|20.49|20.29|20.5|20.3|20.49|20.29|48
1649584800000|2022-04-10 10:00:00|20.5|20.3|20.46|20.26|20.51|20.31|20.45|20.25|23
1649585100000|2022-04-10 10:05:00|20.45|20.25|20.51|20.31|20.52|20.32|20.45|20.25|63
1649585400000|2022-04-10 10:10:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|44
1649585700000|2022-04-10 10:15:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|28
1649586000000|2022-04-10 10:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|31
1649586300000|2022-04-10 10:25:00|20.51|20.31|20.48|20.28|20.51|20.31|20.46|20.26|24
1649586600000|2022-04-10 10:30:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|30
1649586900000|2022-04-10 10:35:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|25
1649587200000|2022-04-10 10:40:00|20.5|20.3|20.49|20.29|20.51|20.31|20.49|20.29|50
1649587500000|2022-04-10 10:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.49|20.29|19
1649587800000|2022-04-10 10:50:00|20.51|20.31|20.5|20.3|20.51|20.31|20.48|20.28|74
1649588100000|2022-04-10 10:55:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|32
1649588400000|2022-04-10 11:00:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|40
1649588700000|2022-04-10 11:05:00|20.53|20.33|20.52|20.32|20.54|20.34|20.52|20.32|52
1649589000000|2022-04-10 11:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.52|20.32|57
1649589300000|2022-04-10 11:15:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|16
1649589600000|2022-04-10 11:20:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|20
1649589900000|2022-04-10 11:25:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|32
1649590200000|2022-04-10 11:30:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|38
1649590500000|2022-04-10 11:35:00|20.5|20.3|20.48|20.28|20.51|20.31|20.48|20.28|43
1649590800000|2022-04-10 11:40:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|53
1649591100000|2022-04-10 11:45:00|20.5|20.3|20.58|20.38|20.61|20.41|20.5|20.3|37
1649591400000|2022-04-10 11:50:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|24
1649591700000|2022-04-10 11:55:00|20.59|20.39|20.58|20.38|20.59|20.39|20.57|20.37|36
1649592000000|2022-04-10 12:00:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|6
1649592300000|2022-04-10 12:05:00|20.61|20.41|20.63|20.43|20.65|20.45|20.59|20.39|51
1649592600000|2022-04-10 12:10:00|20.62|20.42|20.6|20.4|20.62|20.42|20.58|20.38|33
1649592900000|2022-04-10 12:15:00|20.61|20.41|20.57|20.37|20.61|20.41|20.56|20.36|33
1649593200000|2022-04-10 12:20:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|48
1649593500000|2022-04-10 12:25:00|20.54|20.34|20.49|20.29|20.55|20.35|20.48|20.28|38
1649593800000|2022-04-10 12:30:00|20.48|20.28|20.51|20.31|20.51|20.31|20.46|20.26|32
1649594100000|2022-04-10 12:35:00|20.52|20.32|20.56|20.36|20.56|20.36|20.51|20.31|49
1649594400000|2022-04-10 12:40:00|20.57|20.37|20.61|20.41|20.61|20.41|20.57|20.37|9
1649594700000|2022-04-10 12:45:00|20.62|20.42|20.57|20.37|20.62|20.42|20.56|20.36|64
1649595000000|2022-04-10 12:50:00|20.58|20.38|20.54|20.34|20.59|20.39|20.54|20.34|23
1649595300000|2022-04-10 12:55:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|9
1649595600000|2022-04-10 13:00:00|20.52|20.32|20.48|20.28|20.52|20.32|20.47|20.27|75
1649595900000|2022-04-10 13:05:00|20.49|20.29|20.53|20.33|20.54|20.34|20.49|20.29|45
1649596200000|2022-04-10 13:10:00|20.54|20.34|20.56|20.36|20.57|20.37|20.53|20.33|65
1649596500000|2022-04-10 13:15:00|20.57|20.37|20.55|20.35|20.57|20.37|20.54|20.34|33
1649596800000|2022-04-10 13:20:00|20.54|20.34|20.51|20.31|20.54|20.34|20.49|20.29|22
1649597100000|2022-04-10 13:25:00|20.52|20.32|20.53|20.33|20.53|20.33|20.51|20.31|28
1649597400000|2022-04-10 13:30:00|20.52|20.32|20.5|20.3|20.53|20.33|20.47|20.27|57
1649597700000|2022-04-10 13:35:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|56
1649598000000|2022-04-10 13:40:00|20.49|20.29|20.53|20.33|20.53|20.33|20.48|20.28|55
1649598300000|2022-04-10 13:45:00|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|51
1649598600000|2022-04-10 13:50:00|20.55|20.35|20.52|20.32|20.56|20.36|20.52|20.32|46
1649598900000|2022-04-10 13:55:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|7
1649599200000|2022-04-10 14:00:00|20.5|20.3|20.52|20.32|20.53|20.33|20.49|20.29|49
1649599500000|2022-04-10 14:05:00|20.53|20.33|20.55|20.35|20.55|20.35|20.52|20.32|31
1649599800000|2022-04-10 14:10:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|19
1649600100000|2022-04-10 14:15:00|20.55|20.35|20.52|20.32|20.56|20.36|20.5|20.3|44
1649600400000|2022-04-10 14:20:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|44
1649600700000|2022-04-10 14:25:00|20.51|20.31|20.54|20.34|20.54|20.34|20.5|20.3|20
1649601000000|2022-04-10 14:30:00|20.55|20.35|20.59|20.39|20.59|20.39|20.54|20.34|23
1649601300000|2022-04-10 14:35:00|20.6|20.4|20.64|20.44|20.64|20.44|20.59|20.39|61
1649601600000|2022-04-10 14:40:00|20.63|20.43|20.64|20.44|20.64|20.44|20.61|20.41|62
1649601900000|2022-04-10 14:45:00|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|61
1649602200000|2022-04-10 14:50:00|20.64|20.44|20.63|20.43|20.66|20.46|20.63|20.43|32
1649602500000|2022-04-10 14:55:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|15
1649602800000|2022-04-10 15:00:00|20.61|20.41|20.65|20.45|20.66|20.46|20.61|20.41|47
1649603100000|2022-04-10 15:05:00|20.64|20.44|20.65|20.45|20.65|20.45|20.64|20.44|20
1649603400000|2022-04-10 15:10:00|20.64|20.44|20.62|20.42|20.65|20.45|20.6|20.4|65
1649603700000|2022-04-10 15:15:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|24
1649604000000|2022-04-10 15:20:00|20.59|20.39|20.61|20.41|20.61|20.41|20.59|20.39|51
1649604300000|2022-04-10 15:25:00|20.6|20.4|20.65|20.45|20.66|20.46|20.6|20.4|46
1649604600000|2022-04-10 15:30:00|20.66|20.46|20.67|20.47|20.67|20.47|20.65|20.45|10
1649604900000|2022-04-10 15:35:00|20.66|20.46|20.67|20.47|20.67|20.47|20.66|20.46|8
1649605200000|2022-04-10 15:40:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|17
1649605500000|2022-04-10 15:45:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|39
1649605800000|2022-04-10 15:50:00|20.66|20.46|20.64|20.44|20.67|20.47|20.62|20.42|39
1649606100000|2022-04-10 15:55:00|20.65|20.45|20.65|20.45|20.67|20.47|20.64|20.44|59
1649606400000|2022-04-10 16:00:00|20.66|20.46|20.68|20.48|20.69|20.49|20.65|20.45|73
1649606700000|2022-04-10 16:05:00|20.67|20.47|20.63|20.43|20.68|20.48|20.63|20.43|27
1649607000000|2022-04-10 16:10:00|20.64|20.44|20.64|20.44|20.66|20.46|20.63|20.43|79
1649607300000|2022-04-10 16:15:00|20.65|20.45|20.6|20.4|20.65|20.45|20.6|20.4|24
1649607600000|2022-04-10 16:20:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|26
1649607900000|2022-04-10 16:25:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|32
1649608200000|2022-04-10 16:30:00|20.63|20.43|20.65|20.45|20.65|20.45|20.62|20.42|47
1649608500000|2022-04-10 16:35:00|20.66|20.46|20.66|20.46|20.68|20.48|20.65|20.45|17
1649608800000|2022-04-10 16:40:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|35
1649609100000|2022-04-10 16:45:00|20.66|20.46|20.67|20.47|20.68|20.48|20.66|20.46|32
1649609400000|2022-04-10 16:50:00|20.66|20.46|20.68|20.48|20.68|20.48|20.66|20.46|13
1649609700000|2022-04-10 16:55:00|20.67|20.47|20.67|20.47|20.68|20.48|20.66|20.46|35
1649610000000|2022-04-10 17:00:00|20.68|20.48|20.7|20.5|20.7|20.5|20.67|20.47|83
1649610300000|2022-04-10 17:05:00|20.71|20.51|20.7|20.5|20.72|20.52|20.7|20.5|34
1649610600000|2022-04-10 17:10:00|20.71|20.51|20.69|20.49|20.71|20.51|20.69|20.49|163
1649610900000|2022-04-10 17:15:00|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|10
1649611200000|2022-04-10 17:20:00|20.7|20.5|20.75|20.55|20.76|20.56|20.7|20.5|40
1649611500000|2022-04-10 17:25:00|20.76|20.56|20.77|20.57|20.78|20.58|20.75|20.55|8
1649611800000|2022-04-10 17:30:00|20.76|20.56|20.78|20.58|20.78|20.58|20.74|20.54|63
1649612100000|2022-04-10 17:35:00|20.79|20.59|20.81|20.61|20.82|20.62|20.79|20.59|39
1649612400000|2022-04-10 17:40:00|20.8|20.6|20.79|20.59|20.81|20.61|20.78|20.58|66
1649612700000|2022-04-10 17:45:00|20.78|20.58|20.75|20.55|20.79|20.59|20.73|20.53|38
1649613000000|2022-04-10 17:50:00|20.74|20.54|20.73|20.53|20.75|20.55|20.72|20.52|36
1649613300000|2022-04-10 17:55:00|20.74|20.54|20.76|20.56|20.76|20.56|20.73|20.53|19
1649613600000|2022-04-10 18:00:00|20.77|20.57|20.77|20.57|20.81|20.61|20.76|20.56|57
1649613900000|2022-04-10 18:05:00|20.76|20.56|20.8|20.6|20.8|20.6|20.76|20.56|31
1649614200000|2022-04-10 18:10:00|20.79|20.59|20.83|20.63|20.83|20.63|20.79|20.59|19
1649614500000|2022-04-10 18:15:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|11
1649614800000|2022-04-10 18:20:00|20.81|20.61|20.84|20.64|20.85|20.65|20.81|20.61|50
1649615100000|2022-04-10 18:25:00|20.83|20.63|20.81|20.61|20.83|20.63|20.81|20.61|7
1649615400000|2022-04-10 18:30:00|20.82|20.62|20.83|20.63|20.85|20.65|20.82|20.62|28
1649615700000|2022-04-10 18:35:00|20.84|20.64|20.79|20.59|20.84|20.64|20.79|20.59|24
1649616000000|2022-04-10 18:40:00|20.8|20.6|20.8|20.6|20.8|20.6|20.78|20.58|33
1649616300000|2022-04-10 18:45:00|20.79|20.59|20.77|20.57|20.79|20.59|20.76|20.56|29
1649616600000|2022-04-10 18:50:00|20.76|20.56|20.75|20.55|20.77|20.57|20.74|20.54|20
1649616900000|2022-04-10 18:55:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|34
1649617200000|2022-04-10 19:00:00|20.74|20.54|20.74|20.54|20.76|20.56|20.74|20.54|21
1649617500000|2022-04-10 19:05:00|20.75|20.55|20.81|20.61|20.81|20.61|20.74|20.54|27
1649617800000|2022-04-10 19:10:00|20.82|20.62|20.82|20.62|20.82|20.62|20.81|20.61|27
1649618100000|2022-04-10 19:15:00|20.83|20.63|20.82|20.62|20.83|20.63|20.81|20.61|6
1649618400000|2022-04-10 19:20:00|20.81|20.61|20.92|20.52|20.92|20.64|20.81|20.52|51
1649618700000|2022-04-10 19:25:00|20.93|20.53|20.92|20.52|20.94|20.54|20.92|20.52|16
1649619000000|2022-04-10 19:30:00|20.93|20.53|20.91|20.51|20.93|20.53|20.91|20.51|21
1649619300000|2022-04-10 19:35:00|20.92|20.52|20.93|20.53|20.93|20.53|20.92|20.52|2
1649619600000|2022-04-10 19:40:00|20.92|20.52|20.94|20.54|20.95|20.55|20.92|20.52|101
1649619900000|2022-04-10 19:45:00|20.95|20.55|20.93|20.53|20.95|20.55|20.93|20.53|9
1649620200000|2022-04-10 19:50:00|20.92|20.52|20.93|20.53|20.93|20.53|20.91|20.51|30
1649620500000|2022-04-10 19:55:00|20.94|20.54|20.93|20.53|20.95|20.55|20.93|20.53|72
1649620800000|2022-04-10 20:00:00|20.92|20.52|20.94|20.54|20.97|20.57|20.92|20.52|69
1649621100000|2022-04-10 20:05:00|20.95|20.55|20.96|20.56|20.97|20.57|20.95|20.55|36
1649621400000|2022-04-10 20:10:00|20.95|20.55|20.96|20.56|20.97|20.57|20.95|20.55|22
1649621700000|2022-04-10 20:15:00|20.95|20.55|20.94|20.54|20.95|20.55|20.93|20.53|14
1649622000000|2022-04-10 20:20:00|20.95|20.55|20.94|20.54|20.95|20.55|20.93|20.53|26
1649622300000|2022-04-10 20:25:00|20.93|20.53|20.95|20.55|20.95|20.55|20.93|20.53|31
1649622600000|2022-04-10 20:30:00|20.96|20.56|20.95|20.55|20.96|20.56|20.95|20.55|4
1649622900000|2022-04-10 20:35:00|20.94|20.54|20.96|20.56|20.97|20.57|20.94|20.54|45
1649623500000|2022-04-10 20:45:00|20.95|20.55|20.93|20.53|20.96|20.56|20.92|20.52|21
1649623800000|2022-04-10 20:50:00|20.92|20.52|20.92|20.52|20.93|20.53|20.9|20.5|43
1649624100000|2022-04-10 20:55:00|20.91|20.51|20.9|20.5|20.92|20.52|20.89|20.49|28
1649624400000|2022-04-10 21:00:00|20.89|20.49|20.92|20.52|20.92|20.52|20.89|20.49|10
1649624700000|2022-04-10 21:05:00|20.91|20.51|20.92|20.52|20.92|20.52|20.91|20.51|4
1649625000000|2022-04-10 21:10:00|20.91|20.51|20.93|20.53|20.94|20.54|20.91|20.51|21
1649625300000|2022-04-10 21:15:00|20.92|20.52|20.82|20.62|20.93|20.62|20.82|20.52|4
1649625600000|2022-04-10 21:20:00|20.81|20.61|20.8|20.6|20.82|20.62|20.8|20.6|18
1649625900000|2022-04-10 21:25:00|20.81|20.61|20.79|20.59|20.81|20.61|20.78|20.58|9
1649626200000|2022-04-10 21:30:00|20.8|20.6|20.78|20.58|20.8|20.6|20.77|20.57|19
1649626500000|2022-04-10 21:35:00|20.77|20.57|20.75|20.55|20.77|20.57|20.74|20.54|33
1649626800000|2022-04-10 21:40:00|20.74|20.54|20.76|20.56|20.78|20.58|20.74|20.54|39
1649627100000|2022-04-10 21:45:00|20.77|20.57|20.73|20.53|20.78|20.58|20.73|20.53|55
1649627400000|2022-04-10 21:50:00|20.74|20.54|20.64|20.44|20.74|20.54|20.64|20.44|105
1649627700000|2022-04-10 21:55:00|20.63|20.43|20.59|20.39|20.64|20.44|20.59|20.39|17
1649628000000|2022-04-10 22:00:00|20.6|20.4|20.63|20.43|20.65|20.45|20.58|20.38|68
1649628300000|2022-04-10 22:05:00|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|25
1649628600000|2022-04-10 22:10:00|20.63|20.43|20.56|20.36|20.63|20.43|20.56|20.36|48
1649628900000|2022-04-10 22:15:00|20.57|20.37|20.49|20.29|20.57|20.37|20.48|20.28|59
1649629200000|2022-04-10 22:20:00|20.5|20.3|20.53|20.33|20.57|20.37|20.5|20.3|76
1649629500000|2022-04-10 22:25:00|20.54|20.34|20.49|20.29|20.54|20.34|20.48|20.28|88
1649629800000|2022-04-10 22:30:00|20.48|20.28|20.49|20.29|20.5|20.3|20.43|20.23|96
1649630100000|2022-04-10 22:35:00|20.48|20.28|20.39|20.19|20.5|20.3|20.39|20.19|130
1649630400000|2022-04-10 22:40:00|20.4|20.2|20.37|20.17|20.44|20.24|20.36|20.16|55
1649630700000|2022-04-10 22:45:00|20.36|20.16|20.3|20.1|20.36|20.16|20.28|20.08|123
1649631000000|2022-04-10 22:50:00|20.29|20.09|20.36|20.16|20.41|20.21|20.28|20.08|132
1649631300000|2022-04-10 22:55:00|20.35|20.15|20.32|20.12|20.38|20.18|20.3|20.1|104
1649631600000|2022-04-10 23:00:00|20.31|20.11|20.31|20.11|20.31|20.11|20.27|20.07|141
1649631900000|2022-04-10 23:05:00|20.3|20.1|20.33|20.13|20.33|20.13|20.26|20.06|119
1649632200000|2022-04-10 23:10:00|20.32|20.12|20.4|20.2|20.41|20.21|20.32|20.12|152
1649632500000|2022-04-10 23:15:00|20.39|20.19|20.41|20.21|20.42|20.22|20.38|20.18|97
1649632800000|2022-04-10 23:20:00|20.4|20.2|20.36|20.16|20.41|20.21|20.34|20.14|89
1649633100000|2022-04-10 23:25:00|20.35|20.15|20.36|20.16|20.36|20.16|20.33|20.13|50
1649633400000|2022-04-10 23:30:00|20.37|20.17|20.35|20.15|20.37|20.17|20.33|20.13|90
1649633700000|2022-04-10 23:35:00|20.34|20.14|20.31|20.11|20.37|20.17|20.3|20.1|91
1649634000000|2022-04-10 23:40:00|20.32|20.12|20.34|20.14|20.35|20.15|20.27|20.07|79
1649634300000|2022-04-10 23:45:00|20.33|20.13|20.29|20.09|20.35|20.15|20.28|20.08|97
1649634600000|2022-04-10 23:50:00|20.3|20.1|20.29|20.09|20.31|20.11|20.27|20.07|26
1649634900000|2022-04-10 23:55:00|20.28|20.08|20.14|19.94|20.29|20.09|20.12|19.92|88
1649635200000|2022-04-11 00:00:00|20.13|19.93|20.15|19.95|20.2|20|20.12|19.92|114
1649635500000|2022-04-11 00:05:00|20.14|19.94|20.12|19.92|20.17|19.97|20.1|19.9|97
1649635800000|2022-04-11 00:10:00|20.11|19.91|20.16|19.96|20.18|19.98|20.1|19.9|120
1649636100000|2022-04-11 00:15:00|20.15|19.95|20.13|19.93|20.17|19.97|20.11|19.91|87
1649636400000|2022-04-11 00:20:00|20.12|19.92|20|19.8|20.13|19.93|19.98|19.78|163
1649636700000|2022-04-11 00:25:00|20.01|19.81|20.18|19.98|20.19|19.99|20.01|19.81|142
1649637000000|2022-04-11 00:30:00|20.19|19.99|20.1|19.9|20.21|20.01|20.1|19.9|120
1649637300000|2022-04-11 00:35:00|20.11|19.91|20.14|19.94|20.15|19.95|20.1|19.9|86
1649637600000|2022-04-11 00:40:00|20.13|19.93|20.13|19.93|20.14|19.94|20.1|19.9|67
1649637900000|2022-04-11 00:45:00|20.12|19.92|20.09|19.89|20.13|19.93|20.08|19.88|62
1649638200000|2022-04-11 00:50:00|20.08|19.88|20.13|19.93|20.14|19.94|20.08|19.88|106
1649638500000|2022-04-11 00:55:00|20.14|19.94|20.12|19.92|20.14|19.94|20.11|19.91|33
1649638800000|2022-04-11 01:00:00|20.11|19.91|20.13|19.93|20.15|19.95|20.1|19.9|47
1649639100000|2022-04-11 01:05:00|20.12|19.92|20.11|19.91|20.13|19.93|20.1|19.9|64
1649639400000|2022-04-11 01:10:00|20.1|19.9|20.13|19.93|20.14|19.94|20.1|19.9|44
1649639700000|2022-04-11 01:15:00|20.14|19.94|20.14|19.94|20.15|19.95|20.12|19.92|63
1649640000000|2022-04-11 01:20:00|20.13|19.93|20.16|19.96|20.17|19.97|20.13|19.93|32
1649640300000|2022-04-11 01:25:00|20.17|19.97|20.15|19.95|20.18|19.98|20.15|19.95|73
1649640600000|2022-04-11 01:30:00|20.14|19.94|20.14|19.94|20.15|19.95|20.11|19.91|65
1649640900000|2022-04-11 01:35:00|20.13|19.93|20.09|19.89|20.13|19.93|20.08|19.88|37
1649641200000|2022-04-11 01:40:00|20.08|19.88|20.11|19.91|20.12|19.92|20.08|19.88|88
1649641500000|2022-04-11 01:45:00|20.1|19.9|20.02|19.82|20.11|19.91|20.02|19.82|95
1649641800000|2022-04-11 01:50:00|20.03|19.83|20.01|19.81|20.04|19.84|20|19.8|31
1649642100000|2022-04-11 01:55:00|20.02|19.82|20.04|19.84|20.06|19.86|20.02|19.82|69
1649642400000|2022-04-11 02:00:00|20.03|19.83|19.97|19.77|20.04|19.84|19.96|19.76|53
1649642700000|2022-04-11 02:05:00|19.96|19.76|20.03|19.83|20.05|19.85|19.96|19.76|54
1649643000000|2022-04-11 02:10:00|20.02|19.82|20.08|19.88|20.1|19.9|20.02|19.82|49
1649643300000|2022-04-11 02:15:00|20.09|19.89|20.02|19.82|20.12|19.92|20.02|19.82|74
1649643600000|2022-04-11 02:20:00|20.01|19.81|19.97|19.77|20.02|19.82|19.94|19.74|153
1649643900000|2022-04-11 02:25:00|19.98|19.78|19.95|19.75|19.98|19.78|19.95|19.75|48
1649644200000|2022-04-11 02:30:00|19.94|19.74|19.97|19.77|19.97|19.77|19.91|19.71|92
1649644500000|2022-04-11 02:35:00|19.98|19.78|19.94|19.74|19.98|19.78|19.92|19.72|77
1649644800000|2022-04-11 02:40:00|19.95|19.75|19.93|19.73|19.95|19.75|19.91|19.71|75
1649645100000|2022-04-11 02:45:00|19.94|19.74|19.87|19.67|19.94|19.74|19.85|19.65|165
1649645400000|2022-04-11 02:50:00|19.86|19.66|19.8|19.6|19.87|19.67|19.76|19.56|141
1649645700000|2022-04-11 02:55:00|19.79|19.59|19.75|19.55|19.8|19.6|19.73|19.53|75
1649646000000|2022-04-11 03:00:00|19.74|19.54|19.72|19.52|19.77|19.57|19.72|19.52|133
1649646300000|2022-04-11 03:05:00|19.73|19.53|19.75|19.55|19.77|19.57|19.71|19.51|135
1649646600000|2022-04-11 03:10:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|83
1649646900000|2022-04-11 03:15:00|19.75|19.55|19.75|19.55|19.77|19.57|19.73|19.53|87
1649647200000|2022-04-11 03:20:00|19.74|19.54|19.75|19.55|19.75|19.55|19.71|19.51|88
1649647500000|2022-04-11 03:25:00|19.74|19.54|19.73|19.53|19.75|19.55|19.72|19.52|90
1649647800000|2022-04-11 03:30:00|19.72|19.52|19.77|19.57|19.77|19.57|19.71|19.51|120
1649648100000|2022-04-11 03:35:00|19.76|19.56|19.79|19.59|19.81|19.61|19.76|19.56|126
1649648400000|2022-04-11 03:40:00|19.78|19.58|19.78|19.58|19.8|19.6|19.77|19.57|59
1649648700000|2022-04-11 03:45:00|19.77|19.57|19.79|19.59|19.81|19.61|19.76|19.56|111
1649649000000|2022-04-11 03:50:00|19.78|19.58|19.78|19.58|19.79|19.59|19.75|19.55|41
1649649300000|2022-04-11 03:55:00|19.77|19.57|19.76|19.56|19.78|19.58|19.75|19.55|68
1649649600000|2022-04-11 04:00:00|19.77|19.57|19.75|19.55|19.79|19.59|19.74|19.54|75
1649649900000|2022-04-11 04:05:00|19.76|19.56|19.73|19.53|19.76|19.56|19.73|19.53|24
1649650200000|2022-04-11 04:10:00|19.74|19.54|19.73|19.53|19.75|19.55|19.73|19.53|54
1649650500000|2022-04-11 04:15:00|19.74|19.54|19.74|19.54|19.76|19.56|19.73|19.53|39
1649650800000|2022-04-11 04:20:00|19.73|19.53|19.74|19.54|19.75|19.55|19.73|19.53|74
1649651100000|2022-04-11 04:25:00|19.73|19.53|19.75|19.55|19.76|19.56|19.73|19.53|29
1649651400000|2022-04-11 04:30:00|19.76|19.56|19.75|19.55|19.76|19.56|19.73|19.53|60
1649651700000|2022-04-11 04:35:00|19.74|19.54|19.75|19.55|19.77|19.57|19.74|19.54|44
1649652000000|2022-04-11 04:40:00|19.76|19.56|19.79|19.59|19.79|19.59|19.75|19.55|68
1649652300000|2022-04-11 04:45:00|19.78|19.58|19.83|19.63|19.84|19.64|19.77|19.57|42
1649652600000|2022-04-11 04:50:00|19.82|19.62|19.81|19.61|19.83|19.63|19.79|19.59|88
1649652900000|2022-04-11 04:55:00|19.8|19.6|19.81|19.61|19.83|19.63|19.8|19.6|38
1649653200000|2022-04-11 05:00:00|19.82|19.62|19.83|19.63|19.84|19.64|19.81|19.61|34
1649653500000|2022-04-11 05:05:00|19.82|19.62|19.8|19.6|19.82|19.62|19.79|19.59|45
1649653800000|2022-04-11 05:10:00|19.81|19.61|19.8|19.6|19.81|19.61|19.79|19.59|44
1649654100000|2022-04-11 05:15:00|19.79|19.59|19.81|19.61|19.81|19.61|19.79|19.59|93
1649654400000|2022-04-11 05:20:00|19.8|19.6|19.84|19.64|19.85|19.65|19.79|19.59|91
1649654700000|2022-04-11 05:25:00|19.85|19.65|19.87|19.67|19.89|19.69|19.85|19.65|77
1649655000000|2022-04-11 05:30:00|19.88|19.68|19.87|19.67|19.89|19.69|19.86|19.66|50
1649655300000|2022-04-11 05:35:00|19.88|19.68|19.9|19.7|19.92|19.72|19.87|19.67|85
1649655600000|2022-04-11 05:40:00|19.91|19.71|19.88|19.68|19.91|19.71|19.88|19.68|60
1649655900000|2022-04-11 05:45:00|19.89|19.69|19.9|19.7|19.9|19.7|19.88|19.68|36
1649656200000|2022-04-11 05:50:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|25
1649656500000|2022-04-11 05:55:00|19.9|19.7|19.92|19.72|19.92|19.72|19.9|19.7|13
1649656800000|2022-04-11 06:00:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|91
1649657100000|2022-04-11 06:05:00|19.9|19.7|19.9|19.7|19.91|19.71|19.87|19.67|41
1649657400000|2022-04-11 06:10:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|27
1649657700000|2022-04-11 06:15:00|19.9|19.7|19.88|19.68|19.92|19.72|19.88|19.68|89
1649658000000|2022-04-11 06:20:00|19.89|19.69|19.86|19.66|19.89|19.69|19.86|19.66|54
1649658300000|2022-04-11 06:25:00|19.87|19.67|19.86|19.66|19.88|19.68|19.84|19.64|88
1649658600000|2022-04-11 06:30:00|19.85|19.65|19.87|19.67|19.87|19.67|19.85|19.65|77
1649658900000|2022-04-11 06:35:00|19.86|19.66|19.88|19.68|19.89|19.69|19.86|19.66|41
1649659200000|2022-04-11 06:40:00|19.87|19.67|19.89|19.69|19.9|19.7|19.87|19.67|29
1649659500000|2022-04-11 06:45:00|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|22
1649659800000|2022-04-11 06:50:00|19.92|19.72|19.91|19.71|19.92|19.72|19.9|19.7|50
1649660100000|2022-04-11 06:55:00|19.9|19.7|19.89|19.69|19.91|19.71|19.88|19.68|18
1649660400000|2022-04-11 07:00:00|19.9|19.7|19.87|19.67|19.9|19.7|19.87|19.67|60
1649660700000|2022-04-11 07:05:00|19.88|19.68|19.85|19.65|19.88|19.68|19.85|19.65|44
1649661000000|2022-04-11 07:10:00|19.84|19.64|19.84|19.64|19.85|19.65|19.82|19.62|53
1649661300000|2022-04-11 07:15:00|19.83|19.63|19.84|19.64|19.85|19.65|19.81|19.61|34
1649661600000|2022-04-11 07:20:00|19.85|19.65|19.88|19.68|19.88|19.68|19.85|19.65|34
1649661900000|2022-04-11 07:25:00|19.89|19.69|19.91|19.71|19.91|19.71|19.88|19.68|33
1649662200000|2022-04-11 07:30:00|19.9|19.7|19.91|19.71|19.92|19.72|19.9|19.7|82
1649662500000|2022-04-11 07:35:00|19.9|19.7|19.88|19.68|19.91|19.71|19.88|19.68|29
1649662800000|2022-04-11 07:40:00|19.89|19.69|19.87|19.67|19.89|19.69|19.86|19.66|91
1649663100000|2022-04-11 07:45:00|19.86|19.66|19.9|19.7|19.91|19.71|19.86|19.66|51
1649663400000|2022-04-11 07:50:00|19.89|19.69|19.89|19.69|19.91|19.71|19.89|19.69|37
1649663700000|2022-04-11 07:55:00|19.88|19.68|19.9|19.7|19.9|19.7|19.88|19.68|41
1649664000000|2022-04-11 08:00:00|19.89|19.69|19.91|19.71|19.92|19.72|19.89|19.69|75
1649664300000|2022-04-11 08:05:00|19.9|19.7|19.89|19.69|19.9|19.7|19.88|19.68|76
1649664600000|2022-04-11 08:10:00|19.88|19.68|19.89|19.69|19.9|19.7|19.87|19.67|30
1649664900000|2022-04-11 08:15:00|19.88|19.68|19.82|19.62|19.89|19.69|19.82|19.62|103
1649665200000|2022-04-11 08:20:00|19.83|19.63|19.84|19.64|19.84|19.64|19.82|19.62|52
1649665500000|2022-04-11 08:25:00|19.85|19.65|19.79|19.59|19.85|19.65|19.77|19.57|67
1649665800000|2022-04-11 08:30:00|19.78|19.58|19.76|19.56|19.79|19.59|19.75|19.55|75
1649666100000|2022-04-11 08:35:00|19.75|19.55|19.74|19.54|19.77|19.57|19.71|19.51|112
1649666400000|2022-04-11 08:40:00|19.75|19.55|19.77|19.57|19.79|19.59|19.73|19.53|129
1649666700000|2022-04-11 08:45:00|19.78|19.58|19.79|19.59|19.8|19.6|19.75|19.55|88
1649667000000|2022-04-11 08:50:00|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|61
1649667300000|2022-04-11 08:55:00|19.79|19.59|19.79|19.59|19.81|19.61|19.78|19.58|49
1649667600000|2022-04-11 09:00:00|19.78|19.58|19.75|19.55|19.79|19.59|19.75|19.55|44
1649667900000|2022-04-11 09:05:00|19.76|19.56|19.7|19.5|19.76|19.56|19.7|19.5|87
1649668200000|2022-04-11 09:10:00|19.69|19.49|19.67|19.47|19.71|19.51|19.65|19.45|79
1649668500000|2022-04-11 09:15:00|19.68|19.48|19.58|19.38|19.68|19.48|19.53|19.33|162
1649668800000|2022-04-11 09:20:00|19.57|19.37|19.54|19.34|19.58|19.38|19.51|19.31|116
1649669100000|2022-04-11 09:25:00|19.55|19.35|19.56|19.36|19.59|19.39|19.54|19.34|78
1649669400000|2022-04-11 09:30:00|19.55|19.35|19.53|19.33|19.59|19.39|19.5|19.3|127
1649669700000|2022-04-11 09:35:00|19.54|19.34|19.55|19.35|19.57|19.37|19.51|19.31|124
1649670000000|2022-04-11 09:40:00|19.54|19.34|19.48|19.28|19.56|19.36|19.47|19.27|147
1649670300000|2022-04-11 09:45:00|19.49|19.29|19.45|19.25|19.52|19.32|19.41|19.21|137
1649670600000|2022-04-11 09:50:00|19.44|19.24|19.42|19.22|19.45|19.25|19.39|19.19|112
1649670900000|2022-04-11 09:55:00|19.43|19.23|19.23|19.03|19.46|19.26|19.21|19.01|189
1649671200000|2022-04-11 10:00:00|19.22|19.02|19.11|18.91|19.26|19.06|19.08|18.88|268
1649671500000|2022-04-11 10:05:00|19.12|18.92|19.22|19.02|19.26|19.06|19.11|18.91|125
1649671800000|2022-04-11 10:10:00|19.23|19.03|19.27|19.07|19.3|19.1|19.23|19.03|115
1649672100000|2022-04-11 10:15:00|19.28|19.08|19.27|19.07|19.34|19.14|19.26|19.06|118
1649672400000|2022-04-11 10:20:00|19.28|19.08|19.26|19.06|19.29|19.09|19.23|19.03|76
1649672700000|2022-04-11 10:25:00|19.25|19.05|19.23|19.03|19.26|19.06|19.21|19.01|63
1649673000000|2022-04-11 10:30:00|19.22|19.02|19.23|19.03|19.27|19.07|19.21|19.01|72
1649673300000|2022-04-11 10:35:00|19.24|19.04|19.14|18.94|19.24|19.04|19.14|18.94|115
1649673600000|2022-04-11 10:40:00|19.15|18.95|19.22|19.02|19.25|19.05|19.11|18.91|76
1649673900000|2022-04-11 10:45:00|19.23|19.03|19.24|19.04|19.24|19.04|19.2|19|64
1649674200000|2022-04-11 10:50:00|19.25|19.05|19.28|19.08|19.3|19.1|19.25|19.05|48
1649674500000|2022-04-11 10:55:00|19.29|19.09|19.31|19.11|19.31|19.11|19.28|19.08|90
1649674800000|2022-04-11 11:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.25|19.05|59
1649675100000|2022-04-11 11:05:00|19.31|19.11|19.27|19.07|19.31|19.11|19.24|19.04|87
1649675400000|2022-04-11 11:10:00|19.26|19.06|19.26|19.06|19.27|19.07|19.22|19.02|103
1649675700000|2022-04-11 11:15:00|19.25|19.05|19.19|18.99|19.26|19.06|19.19|18.99|65
1649676000000|2022-04-11 11:20:00|19.18|18.98|19.03|18.83|19.2|19|19.02|18.82|144
1649676300000|2022-04-11 11:25:00|19.04|18.84|19.05|18.85|19.08|18.88|19.03|18.83|126
1649676600000|2022-04-11 11:30:00|19.04|18.84|19.04|18.84|19.09|18.89|19.03|18.83|140
1649676900000|2022-04-11 11:35:00|19.03|18.83|19.08|18.88|19.08|18.88|18.94|18.74|195
1649677200000|2022-04-11 11:40:00|19.07|18.87|19.08|18.88|19.12|18.92|19.05|18.85|105
1649677500000|2022-04-11 11:45:00|19.09|18.89|19.02|18.82|19.11|18.91|19.02|18.82|74
1649677800000|2022-04-11 11:50:00|19.03|18.83|19.03|18.83|19.06|18.86|19|18.8|95
1649678100000|2022-04-11 11:55:00|19.02|18.82|19.03|18.83|19.05|18.85|18.97|18.77|124
1649678400000|2022-04-11 12:00:00|19.02|18.82|19|18.8|19.07|18.87|18.97|18.77|91
1649678700000|2022-04-11 12:05:00|19.01|18.81|19|18.8|19.03|18.83|18.97|18.77|100
1649679000000|2022-04-11 12:10:00|18.99|18.79|19.07|18.87|19.08|18.88|18.98|18.78|101
1649679300000|2022-04-11 12:15:00|19.08|18.88|19.14|18.94|19.14|18.94|19.07|18.87|117
1649679600000|2022-04-11 12:20:00|19.13|18.93|19.14|18.94|19.16|18.96|19.1|18.9|92
1649679900000|2022-04-11 12:25:00|19.13|18.93|19.11|18.91|19.14|18.94|19.09|18.89|45
1649680200000|2022-04-11 12:30:00|19.12|18.92|19.05|18.85|19.13|18.93|19.05|18.85|84
1649680500000|2022-04-11 12:35:00|19.04|18.84|19.1|18.9|19.1|18.9|19.04|18.84|93
1649680800000|2022-04-11 12:40:00|19.09|18.89|19.1|18.9|19.13|18.93|19.09|18.89|96
1649681100000|2022-04-11 12:45:00|19.11|18.91|19.15|18.95|19.15|18.95|19.08|18.88|61
1649681400000|2022-04-11 12:50:00|19.14|18.94|19.1|18.9|19.15|18.95|19.09|18.89|57
1649681700000|2022-04-11 12:55:00|19.09|18.89|19.08|18.88|19.14|18.94|19.07|18.87|94
1649682000000|2022-04-11 13:00:00|19.07|18.87|19.09|18.89|19.12|18.92|19.07|18.87|63
1649682300000|2022-04-11 13:05:00|19.08|18.88|19.03|18.83|19.09|18.89|19.01|18.81|108
1649682600000|2022-04-11 13:10:00|19.02|18.82|19.02|18.82|19.1|18.9|18.99|18.79|149
1649682900000|2022-04-11 13:15:00|19.03|18.83|19.03|18.83|19.06|18.86|19.02|18.82|115
1649683200000|2022-04-11 13:20:00|19.04|18.84|19.04|18.84|19.05|18.85|18.98|18.78|131
1649683500000|2022-04-11 13:25:00|19.03|18.83|18.98|18.78|19.04|18.84|18.97|18.77|108
1649683800000|2022-04-11 13:30:00|18.99|18.79|18.94|18.74|19.02|18.82|18.9|18.7|188
1649684100000|2022-04-11 13:35:00|18.95|18.75|18.97|18.77|19.05|18.85|18.94|18.74|173
1649684400000|2022-04-11 13:40:00|18.98|18.78|19.04|18.84|19.06|18.86|18.97|18.77|195
1649684700000|2022-04-11 13:45:00|19.03|18.83|19.1|18.9|19.1|18.9|19|18.8|108
1649685000000|2022-04-11 13:50:00|19.09|18.89|19.08|18.88|19.11|18.91|19.06|18.86|96
1649685300000|2022-04-11 13:55:00|19.09|18.89|19.1|18.9|19.11|18.91|19.08|18.88|68
1649685600000|2022-04-11 14:00:00|19.09|18.89|19.09|18.89|19.15|18.95|19.07|18.87|141
1649685900000|2022-04-11 14:05:00|19.08|18.88|19.07|18.87|19.12|18.92|19.07|18.87|104
1649686200000|2022-04-11 14:10:00|19.08|18.88|19.03|18.83|19.1|18.9|19.01|18.81|98
1649686500000|2022-04-11 14:15:00|19.02|18.82|19|18.8|19.03|18.83|18.98|18.78|63
1649686800000|2022-04-11 14:20:00|19.01|18.81|18.98|18.78|19.01|18.81|18.97|18.77|126
1649687100000|2022-04-11 14:25:00|18.97|18.77|19|18.8|19.03|18.83|18.97|18.77|60
1649687400000|2022-04-11 14:30:00|18.99|18.79|19.02|18.82|19.07|18.87|18.98|18.78|140
1649687700000|2022-04-11 14:35:00|19.03|18.83|18.98|18.78|19.03|18.83|18.97|18.77|82
1649688000000|2022-04-11 14:40:00|18.97|18.77|18.94|18.74|18.99|18.79|18.93|18.73|90
1649688300000|2022-04-11 14:45:00|18.93|18.73|18.95|18.75|19|18.8|18.89|18.69|111
1649688600000|2022-04-11 14:50:00|18.94|18.74|18.97|18.77|18.99|18.79|18.92|18.72|118
1649688900000|2022-04-11 14:55:00|18.96|18.76|18.97|18.77|19.02|18.82|18.95|18.75|62
1649689200000|2022-04-11 15:00:00|18.96|18.76|19|18.8|19.02|18.82|18.96|18.76|81
1649689500000|2022-04-11 15:05:00|18.99|18.79|19.1|18.9|19.11|18.91|18.98|18.78|114
1649689800000|2022-04-11 15:10:00|19.11|18.91|19.16|18.96|19.16|18.96|19.1|18.9|72
1649690100000|2022-04-11 15:15:00|19.15|18.95|19.14|18.94|19.16|18.96|19.12|18.92|46
1649690400000|2022-04-11 15:20:00|19.13|18.93|19.08|18.88|19.14|18.94|19.08|18.88|64
1649690700000|2022-04-11 15:25:00|19.07|18.87|19.1|18.9|19.12|18.92|19.06|18.86|64
1649691000000|2022-04-11 15:30:00|19.09|18.89|19.13|18.93|19.14|18.94|19.07|18.87|53
1649691300000|2022-04-11 15:35:00|19.12|18.92|19.16|18.96|19.19|18.99|19.12|18.92|103
1649691600000|2022-04-11 15:40:00|19.17|18.97|19.18|18.98|19.2|19|19.14|18.94|116
1649691900000|2022-04-11 15:45:00|19.17|18.97|19.18|18.98|19.2|19|19.15|18.95|86
1649692200000|2022-04-11 15:50:00|19.19|18.99|19.17|18.97|19.2|19|19.13|18.93|109
1649692500000|2022-04-11 15:55:00|19.16|18.96|19.06|18.86|19.17|18.97|19.06|18.86|119
1649692800000|2022-04-11 16:00:00|19.07|18.87|19.12|18.92|19.13|18.93|19.04|18.84|156
1649693100000|2022-04-11 16:05:00|19.13|18.93|19.13|18.93|19.19|18.99|19.12|18.92|108
1649693400000|2022-04-11 16:10:00|19.12|18.92|19.15|18.95|19.17|18.97|19.11|18.91|70
1649693700000|2022-04-11 16:15:00|19.14|18.94|19.22|19.02|19.23|19.03|19.14|18.94|75
1649694000000|2022-04-11 16:20:00|19.21|19.01|19.14|18.94|19.22|19.02|19.13|18.93|72
1649694300000|2022-04-11 16:25:00|19.15|18.95|19.04|18.84|19.15|18.95|19.04|18.84|138
1649694600000|2022-04-11 16:30:00|19.05|18.85|19.12|18.92|19.14|18.94|19.03|18.83|156
1649694900000|2022-04-11 16:35:00|19.13|18.93|19.22|19.02|19.23|19.03|19.12|18.92|110
1649695200000|2022-04-11 16:40:00|19.23|19.03|19.26|19.06|19.27|19.07|19.22|19.02|118
1649695500000|2022-04-11 16:45:00|19.25|19.05|19.29|19.09|19.31|19.11|19.25|19.05|99
1649695800000|2022-04-11 16:50:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|65
1649696100000|2022-04-11 16:55:00|19.29|19.09|19.29|19.09|19.32|19.12|19.28|19.08|79
1649696400000|2022-04-11 17:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|35
1649696700000|2022-04-11 17:05:00|19.31|19.11|19.34|19.14|19.37|19.17|19.31|19.11|96
1649697000000|2022-04-11 17:10:00|19.33|19.13|19.31|19.11|19.34|19.14|19.28|19.08|87
1649697300000|2022-04-11 17:15:00|19.3|19.1|19.15|18.95|19.31|19.11|19.11|18.91|165
1649697600000|2022-04-11 17:20:00|19.16|18.96|19.17|18.97|19.18|18.98|19.12|18.92|98
1649697900000|2022-04-11 17:25:00|19.18|18.98|19.15|18.95|19.21|19.01|19.14|18.94|110
1649698200000|2022-04-11 17:30:00|19.14|18.94|19.16|18.96|19.17|18.97|19.14|18.94|51
1649698500000|2022-04-11 17:35:00|19.17|18.97|19.11|18.91|19.17|18.97|19.1|18.9|89
1649698800000|2022-04-11 17:40:00|19.1|18.9|19.11|18.91|19.14|18.94|19.1|18.9|88
1649699100000|2022-04-11 17:45:00|19.12|18.92|19.13|18.93|19.16|18.96|19.11|18.91|92
1649699400000|2022-04-11 17:50:00|19.14|18.94|19.14|18.94|19.15|18.95|19.12|18.92|71
1649699700000|2022-04-11 17:55:00|19.13|18.93|19.14|18.94|19.15|18.95|19.13|18.93|96
1649700000000|2022-04-11 18:00:00|19.15|18.95|19.12|18.92|19.17|18.97|19.12|18.92|98
1649700300000|2022-04-11 18:05:00|19.11|18.91|19.13|18.93|19.16|18.96|19.11|18.91|69
1649700600000|2022-04-11 18:10:00|19.14|18.94|19.12|18.92|19.16|18.96|19.11|18.91|41
1649700900000|2022-04-11 18:15:00|19.11|18.91|19.1|18.9|19.12|18.92|19.1|18.9|76
1649701200000|2022-04-11 18:20:00|19.11|18.91|19.13|18.93|19.14|18.94|19.1|18.9|69
1649701500000|2022-04-11 18:25:00|19.14|18.94|19.19|18.99|19.19|18.99|19.13|18.93|56
1649701800000|2022-04-11 18:30:00|19.2|19|19.2|19|19.21|19.01|19.14|18.94|81
1649702100000|2022-04-11 18:35:00|19.19|18.99|19.2|19|19.21|19.01|19.18|18.98|74
1649702400000|2022-04-11 18:40:00|19.21|19.01|19.2|19|19.21|19.01|19.17|18.97|48
1649702700000|2022-04-11 18:45:00|19.19|18.99|19.25|19.05|19.26|19.06|19.19|18.99|111
1649703000000|2022-04-11 18:50:00|19.26|19.06|19.28|19.08|19.29|19.09|19.25|19.05|45
1649703300000|2022-04-11 18:55:00|19.27|19.07|19.29|19.09|19.3|19.1|19.25|19.05|63
1649703600000|2022-04-11 19:00:00|19.3|19.1|19.29|19.09|19.34|19.14|19.28|19.08|108
1649703900000|2022-04-11 19:05:00|19.28|19.08|19.29|19.09|19.31|19.11|19.28|19.08|62
1649704200000|2022-04-11 19:10:00|19.3|19.1|19.27|19.07|19.31|19.11|19.27|19.07|60
1649704500000|2022-04-11 19:15:00|19.28|19.08|19.25|19.05|19.3|19.1|19.25|19.05|74
1649704800000|2022-04-11 19:20:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|84
1649705100000|2022-04-11 19:25:00|19.2|19|19.12|18.92|19.22|19.02|19.12|18.92|137
1649705400000|2022-04-11 19:30:00|19.11|18.91|19.04|18.84|19.13|18.93|19.03|18.83|190
1649705700000|2022-04-11 19:35:00|19.03|18.83|19.03|18.83|19.05|18.85|19|18.8|119
1649706000000|2022-04-11 19:40:00|19.04|18.84|19.11|18.91|19.11|18.91|19.04|18.84|94
1649706300000|2022-04-11 19:45:00|19.1|18.9|19.16|18.96|19.16|18.96|19.09|18.89|69
1649706600000|2022-04-11 19:50:00|19.15|18.95|19.11|18.91|19.16|18.96|19.11|18.91|107
1649706900000|2022-04-11 19:55:00|19.12|18.92|19.11|18.91|19.16|18.96|19.1|18.9|54
1649707200000|2022-04-11 20:00:00|19.1|18.9|19.06|18.86|19.16|18.96|19.05|18.85|94
1649707500000|2022-04-11 20:05:00|19.07|18.87|18.96|18.76|19.07|18.87|18.88|18.68|201
1649707800000|2022-04-11 20:10:00|18.97|18.77|18.95|18.75|19.02|18.82|18.95|18.75|96
1649708100000|2022-04-11 20:15:00|18.96|18.76|19.05|18.85|19.05|18.85|18.96|18.76|92
1649708400000|2022-04-11 20:20:00|19.06|18.86|18.96|18.76|19.07|18.87|18.96|18.76|61
1649708700000|2022-04-11 20:25:00|18.97|18.77|19.1|18.9|19.1|18.9|18.96|18.76|138
1649709000000|2022-04-11 20:30:00|19.09|18.89|19.06|18.86|19.14|18.94|19.05|18.85|124
1649709300000|2022-04-11 20:35:00|19.07|18.87|18.96|18.76|19.09|18.89|18.95|18.75|85
1649709600000|2022-04-11 20:40:00|18.95|18.75|18.91|18.71|18.96|18.76|18.9|18.7|63
1649709900000|2022-04-11 20:45:00|18.92|18.72|18.96|18.76|18.97|18.77|18.9|18.7|85
1649710200000|2022-04-11 20:50:00|18.95|18.75|18.92|18.72|18.95|18.75|18.9|18.7|97
1649710500000|2022-04-11 20:55:00|18.93|18.73|18.93|18.73|18.95|18.75|18.91|18.71|132
1649710800000|2022-04-11 21:00:00|18.94|18.74|19.03|18.83|19.04|18.84|18.93|18.73|48
1649711100000|2022-04-11 21:05:00|19.04|18.84|18.93|18.73|19.04|18.84|18.92|18.72|64
1649711400000|2022-04-11 21:10:00|18.92|18.72|18.97|18.77|18.97|18.77|18.91|18.71|90
1649711700000|2022-04-11 21:15:00|18.98|18.78|18.99|18.79|19.02|18.82|18.97|18.77|68
1649712000000|2022-04-11 21:20:00|18.98|18.78|19.02|18.82|19.03|18.83|18.93|18.73|55
1649712300000|2022-04-11 21:25:00|19.03|18.83|18.92|18.72|19.04|18.84|18.92|18.72|62
1649712600000|2022-04-11 21:30:00|18.93|18.73|18.87|18.67|18.97|18.77|18.87|18.67|61
1649712900000|2022-04-11 21:35:00|18.86|18.66|18.73|18.53|18.86|18.66|18.68|18.48|122
1649713200000|2022-04-11 21:40:00|18.74|18.54|18.79|18.59|18.79|18.59|18.69|18.49|112
1649713500000|2022-04-11 21:45:00|18.78|18.58|18.71|18.51|18.82|18.62|18.69|18.49|119
1649713800000|2022-04-11 21:50:00|18.72|18.52|18.77|18.57|18.79|18.59|18.71|18.51|128
1649714100000|2022-04-11 21:55:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|68
1649714400000|2022-04-11 22:00:00|18.72|18.52|18.73|18.53|18.78|18.58|18.71|18.51|104
1649714700000|2022-04-11 22:05:00|18.72|18.52|18.71|18.51|18.74|18.54|18.69|18.49|86
1649715000000|2022-04-11 22:10:00|18.72|18.52|18.73|18.53|18.73|18.53|18.67|18.47|126
1649715300000|2022-04-11 22:15:00|18.74|18.54|18.91|18.71|18.91|18.71|18.74|18.54|108
1649715600000|2022-04-11 22:20:00|18.9|18.7|18.91|18.71|18.93|18.73|18.89|18.69|50
1649715900000|2022-04-11 22:25:00|18.92|18.72|18.93|18.73|18.94|18.74|18.9|18.7|42
1649716200000|2022-04-11 22:30:00|18.92|18.72|18.93|18.73|18.96|18.76|18.91|18.71|58
1649716500000|2022-04-11 22:35:00|18.92|18.72|18.93|18.73|18.93|18.73|18.91|18.71|30
1649716800000|2022-04-11 22:40:00|18.94|18.74|18.93|18.73|18.96|18.76|18.91|18.71|38
1649717100000|2022-04-11 22:45:00|18.94|18.74|18.85|18.65|18.94|18.74|18.82|18.62|92
1649717400000|2022-04-11 22:50:00|18.84|18.64|18.88|18.68|18.9|18.7|18.84|18.64|83
1649717700000|2022-04-11 22:55:00|18.89|18.69|18.83|18.63|18.89|18.69|18.81|18.61|83
1649718000000|2022-04-11 23:00:00|18.82|18.62|18.86|18.66|18.9|18.7|18.82|18.62|47
1649718300000|2022-04-11 23:05:00|18.87|18.67|18.79|18.59|18.87|18.67|18.78|18.58|85
1649718600000|2022-04-11 23:10:00|18.78|18.58|18.83|18.63|18.83|18.63|18.78|18.58|38
1649718900000|2022-04-11 23:15:00|18.84|18.64|18.81|18.61|18.84|18.64|18.79|18.59|40
1649719200000|2022-04-11 23:20:00|18.8|18.6|18.81|18.61|18.83|18.63|18.78|18.58|82
1649719500000|2022-04-11 23:25:00|18.82|18.62|18.77|18.57|18.83|18.63|18.77|18.57|62
1649719800000|2022-04-11 23:30:00|18.76|18.56|18.74|18.54|18.81|18.61|18.73|18.53|49
1649720100000|2022-04-11 23:35:00|18.75|18.55|18.73|18.53|18.75|18.55|18.72|18.52|69
1649720400000|2022-04-11 23:40:00|18.74|18.54|18.74|18.54|18.77|18.57|18.72|18.52|98
1649720700000|2022-04-11 23:45:00|18.75|18.55|18.78|18.58|18.78|18.58|18.72|18.52|86
1649721000000|2022-04-11 23:50:00|18.77|18.57|18.74|18.54|18.78|18.58|18.74|18.54|70
1649721300000|2022-04-11 23:55:00|18.75|18.55|18.78|18.58|18.78|18.58|18.72|18.52|76
1649721600000|2022-04-12 00:00:00|18.77|18.57|18.84|18.64|18.85|18.65|18.77|18.57|78
1649721900000|2022-04-12 00:05:00|18.83|18.63|18.73|18.53|18.84|18.64|18.71|18.51|75
1649722200000|2022-04-12 00:10:00|18.72|18.52|18.76|18.56|18.77|18.57|18.69|18.49|89
1649722500000|2022-04-12 00:15:00|18.77|18.57|18.85|18.65|18.89|18.69|18.77|18.57|146
1649722800000|2022-04-12 00:20:00|18.84|18.64|18.93|18.73|18.93|18.73|18.84|18.64|48
1649723100000|2022-04-12 00:25:00|18.92|18.72|18.91|18.71|18.94|18.74|18.89|18.69|66
1649723400000|2022-04-12 00:30:00|18.92|18.72|18.9|18.7|18.97|18.77|18.9|18.7|67
1649723700000|2022-04-12 00:35:00|18.91|18.71|19.01|18.81|19.02|18.82|18.9|18.7|55
1649724000000|2022-04-12 00:40:00|19.02|18.82|19.01|18.81|19.04|18.84|19.01|18.81|28
1649724300000|2022-04-12 00:45:00|19|18.8|19.01|18.81|19.04|18.84|18.99|18.79|64
1649724600000|2022-04-12 00:50:00|19.02|18.82|19.01|18.81|19.04|18.84|19|18.8|29
1649724900000|2022-04-12 00:55:00|19|18.8|18.93|18.73|19.01|18.81|18.91|18.71|62
1649725200000|2022-04-12 01:00:00|18.94|18.74|18.89|18.69|18.96|18.76|18.86|18.66|90
1649725500000|2022-04-12 01:05:00|18.88|18.68|18.97|18.77|18.97|18.77|18.88|18.68|34
1649725800000|2022-04-12 01:10:00|18.98|18.78|19.02|18.82|19.03|18.83|18.97|18.77|39
1649726100000|2022-04-12 01:15:00|19.03|18.83|19.03|18.83|19.04|18.84|19|18.8|35
1649726400000|2022-04-12 01:20:00|19.02|18.82|19.01|18.81|19.03|18.83|18.99|18.79|42
1649726700000|2022-04-12 01:25:00|19|18.8|19.03|18.83|19.04|18.84|18.97|18.77|58
1649727000000|2022-04-12 01:30:00|19.04|18.84|19.01|18.81|19.05|18.85|18.99|18.79|44
1649727300000|2022-04-12 01:35:00|19|18.8|19|18.8|19.03|18.83|18.99|18.79|39
1649727600000|2022-04-12 01:40:00|18.99|18.79|18.96|18.76|19|18.8|18.92|18.72|68
1649727900000|2022-04-12 01:45:00|18.97|18.77|18.92|18.72|18.97|18.77|18.92|18.72|62
1649728200000|2022-04-12 01:50:00|18.91|18.71|18.9|18.7|18.94|18.74|18.89|18.69|56
1649728500000|2022-04-12 01:55:00|18.91|18.71|18.91|18.71|18.92|18.72|18.89|18.69|41
1649728800000|2022-04-12 02:00:00|18.9|18.7|18.93|18.73|18.93|18.73|18.9|18.7|48
1649729100000|2022-04-12 02:05:00|18.92|18.72|18.91|18.71|18.93|18.73|18.89|18.69|50
1649729400000|2022-04-12 02:10:00|18.9|18.7|18.9|18.7|18.91|18.71|18.89|18.69|21
1649729700000|2022-04-12 02:15:00|18.89|18.69|18.84|18.64|18.9|18.7|18.83|18.63|90
1649730000000|2022-04-12 02:20:00|18.83|18.63|18.82|18.62|18.85|18.65|18.81|18.61|98
1649730300000|2022-04-12 02:25:00|18.83|18.63|18.74|18.54|18.83|18.63|18.74|18.54|74
1649730600000|2022-04-12 02:30:00|18.75|18.55|18.72|18.52|18.76|18.56|18.71|18.51|66
1649730900000|2022-04-12 02:35:00|18.71|18.51|18.73|18.53|18.75|18.55|18.71|18.51|83
1649731200000|2022-04-12 02:40:00|18.74|18.54|18.74|18.54|18.77|18.57|18.73|18.53|43
1649731500000|2022-04-12 02:45:00|18.73|18.53|18.75|18.55|18.77|18.57|18.73|18.53|77
1649731800000|2022-04-12 02:50:00|18.76|18.56|18.74|18.54|18.76|18.56|18.7|18.5|53
1649732100000|2022-04-12 02:55:00|18.75|18.55|18.75|18.55|18.75|18.55|18.73|18.53|59
1649732400000|2022-04-12 03:00:00|18.74|18.54|18.77|18.57|18.77|18.57|18.72|18.52|28
1649732700000|2022-04-12 03:05:00|18.76|18.56|18.77|18.57|18.77|18.57|18.72|18.52|20
1649733000000|2022-04-12 03:10:00|18.76|18.56|18.78|18.58|18.79|18.59|18.76|18.56|37
1649733300000|2022-04-12 03:15:00|18.77|18.57|18.72|18.52|18.78|18.58|18.72|18.52|46
1649733600000|2022-04-12 03:20:00|18.73|18.53|18.72|18.52|18.74|18.54|18.71|18.51|32
1649733900000|2022-04-12 03:25:00|18.73|18.53|18.72|18.52|18.74|18.54|18.72|18.52|10
1649734200000|2022-04-12 03:30:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|13
1649734500000|2022-04-12 03:35:00|18.72|18.52|18.76|18.56|18.76|18.56|18.72|18.52|19
1649734800000|2022-04-12 03:40:00|18.77|18.57|18.8|18.6|18.82|18.62|18.76|18.56|20
1649735100000|2022-04-12 03:45:00|18.79|18.59|18.79|18.59|18.82|18.62|18.78|18.58|49
1649735400000|2022-04-12 03:50:00|18.8|18.6|18.78|18.58|18.8|18.6|18.77|18.57|41
1649735700000|2022-04-12 03:55:00|18.77|18.57|18.81|18.61|18.82|18.62|18.77|18.57|13
1649736000000|2022-04-12 04:00:00|18.82|18.62|18.86|18.66|18.87|18.67|18.81|18.61|23
1649736300000|2022-04-12 04:05:00|18.87|18.67|18.87|18.67|18.88|18.68|18.86|18.66|21
1649736600000|2022-04-12 04:10:00|18.86|18.66|18.86|18.66|18.87|18.67|18.85|18.65|19
1649736900000|2022-04-12 04:15:00|18.85|18.65|18.92|18.72|18.92|18.72|18.85|18.65|34
1649737200000|2022-04-12 04:20:00|18.91|18.71|18.95|18.75|18.95|18.75|18.91|18.71|41
1649737500000|2022-04-12 04:25:00|18.96|18.76|18.97|18.77|18.98|18.78|18.95|18.75|36
1649737800000|2022-04-12 04:30:00|18.98|18.78|18.97|18.77|18.99|18.79|18.95|18.75|28
1649738100000|2022-04-12 04:35:00|18.96|18.76|18.96|18.76|18.97|18.77|18.95|18.75|25
1649738400000|2022-04-12 04:40:00|18.97|18.77|18.97|18.77|18.99|18.79|18.96|18.76|27
1649738700000|2022-04-12 04:45:00|18.96|18.76|18.95|18.75|18.97|18.77|18.95|18.75|24
1649739000000|2022-04-12 04:50:00|18.94|18.74|18.95|18.75|18.95|18.75|18.93|18.73|36
1649739300000|2022-04-12 04:55:00|18.96|18.76|19|18.8|19|18.8|18.95|18.75|11
1649739600000|2022-04-12 05:00:00|19.01|18.81|19.01|18.81|19.02|18.82|18.98|18.78|43
1649739900000|2022-04-12 05:05:00|19|18.8|18.98|18.78|19.01|18.81|18.98|18.78|27
1649740200000|2022-04-12 05:10:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|16
1649740500000|2022-04-12 05:15:00|19.01|18.81|19.04|18.84|19.04|18.84|19|18.8|36
1649740800000|2022-04-12 05:20:00|19.05|18.85|19.06|18.86|19.07|18.87|19.04|18.84|62
1649741100000|2022-04-12 05:25:00|19.07|18.87|19.05|18.85|19.07|18.87|19.04|18.84|51
1649741400000|2022-04-12 05:30:00|19.06|18.86|19.05|18.85|19.06|18.86|19.03|18.83|16
1649741700000|2022-04-12 05:35:00|19.04|18.84|19.04|18.84|19.05|18.85|19.03|18.83|5
1649742000000|2022-04-12 05:40:00|19.05|18.85|19.07|18.87|19.08|18.88|19.04|18.84|37
1649742300000|2022-04-12 05:45:00|19.08|18.88|19.08|18.88|19.08|18.88|19.06|18.86|47
1649742600000|2022-04-12 05:50:00|19.07|18.87|19.11|18.91|19.11|18.91|19.07|18.87|21
1649742900000|2022-04-12 05:55:00|19.12|18.92|19.12|18.92|19.13|18.93|19.1|18.9|23
1649743200000|2022-04-12 06:00:00|19.13|18.93|19.09|18.89|19.15|18.95|19.08|18.88|73
1649743500000|2022-04-12 06:05:00|19.1|18.9|19.13|18.93|19.13|18.93|19.09|18.89|36
1649743800000|2022-04-12 06:10:00|19.12|18.92|19.15|18.95|19.15|18.95|19.12|18.92|24
1649744100000|2022-04-12 06:15:00|19.14|18.94|19.17|18.97|19.18|18.98|19.13|18.93|36
1649744400000|2022-04-12 06:20:00|19.16|18.96|19.15|18.95|19.16|18.96|19.13|18.93|44
1649744700000|2022-04-12 06:25:00|19.14|18.94|19.09|18.89|19.14|18.94|19.08|18.88|56
1649745000000|2022-04-12 06:30:00|19.08|18.88|19.06|18.86|19.11|18.91|19.03|18.83|89
1649745300000|2022-04-12 06:35:00|19.07|18.87|19.07|18.87|19.09|18.89|19.04|18.84|45
1649745600000|2022-04-12 06:40:00|19.06|18.86|19.02|18.82|19.07|18.87|19.01|18.81|45
1649745900000|2022-04-12 06:45:00|19.01|18.81|19.03|18.83|19.04|18.84|19.01|18.81|29
1649746200000|2022-04-12 06:50:00|19.02|18.82|19.03|18.83|19.04|18.84|19|18.8|54
1649746500000|2022-04-12 06:55:00|19.02|18.82|19.02|18.82|19.03|18.83|18.97|18.77|63
1649746800000|2022-04-12 07:00:00|19.01|18.81|18.98|18.78|19.01|18.81|18.98|18.78|50
1649747100000|2022-04-12 07:05:00|18.97|18.77|19.01|18.81|19.01|18.81|18.97|18.77|49
1649747400000|2022-04-12 07:10:00|19|18.8|19.03|18.83|19.04|18.84|19|18.8|46
1649747700000|2022-04-12 07:15:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|52
1649748000000|2022-04-12 07:20:00|19.06|18.86|19.07|18.87|19.08|18.88|19.05|18.85|44
1649748300000|2022-04-12 07:25:00|19.08|18.88|19.09|18.89|19.1|18.9|19.06|18.86|36
1649748600000|2022-04-12 07:30:00|19.08|18.88|19.07|18.87|19.09|18.89|19.06|18.86|62
1649748900000|2022-04-12 07:35:00|19.06|18.86|19.11|18.91|19.13|18.93|19.06|18.86|22
1649749200000|2022-04-12 07:40:00|19.1|18.9|19.13|18.93|19.14|18.94|19.1|18.9|46
1649749500000|2022-04-12 07:45:00|19.12|18.92|19.14|18.94|19.15|18.95|19.12|18.92|27
1649749800000|2022-04-12 07:50:00|19.15|18.95|19.13|18.93|19.16|18.96|19.11|18.91|65
1649750100000|2022-04-12 07:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|42
1649750400000|2022-04-12 08:00:00|19.16|18.96|19.12|18.92|19.16|18.96|19.1|18.9|45
1649750700000|2022-04-12 08:05:00|19.13|18.93|19.14|18.94|19.18|18.98|19.12|18.92|52
1649751000000|2022-04-12 08:10:00|19.15|18.95|19.22|19.02|19.22|19.02|19.14|18.94|58
1649751300000|2022-04-12 08:15:00|19.21|19.01|19.18|18.98|19.23|19.03|19.17|18.97|44
1649751600000|2022-04-12 08:20:00|19.19|18.99|19.17|18.97|19.19|18.99|19.15|18.95|65
1649751900000|2022-04-12 08:25:00|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|22
1649752200000|2022-04-12 08:30:00|19.18|18.98|19.2|19|19.21|19.01|19.17|18.97|17
1649752500000|2022-04-12 08:35:00|19.21|19.01|19.22|19.02|19.23|19.03|19.2|19|18
1649752800000|2022-04-12 08:40:00|19.23|19.03|19.24|19.04|19.24|19.04|19.21|19.01|32
1649753100000|2022-04-12 08:45:00|19.23|19.03|19.23|19.03|19.24|19.04|19.21|19.01|43
1649753400000|2022-04-12 08:50:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|14
1649753700000|2022-04-12 08:55:00|19.24|19.04|19.23|19.03|19.24|19.04|19.22|19.02|18
1649754000000|2022-04-12 09:00:00|19.22|19.02|19.21|19.01|19.25|19.05|19.19|18.99|48
1649754300000|2022-04-12 09:05:00|19.2|19|19.18|18.98|19.2|19|19.18|18.98|21
1649754600000|2022-04-12 09:10:00|19.19|18.99|19.19|18.99|19.2|19|19.17|18.97|15
1649754900000|2022-04-12 09:15:00|19.18|18.98|19.21|19.01|19.22|19.02|19.18|18.98|28
1649755200000|2022-04-12 09:20:00|19.2|19|19.19|18.99|19.22|19.02|19.18|18.98|34
1649755500000|2022-04-12 09:25:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|38
1649755800000|2022-04-12 09:30:00|19.2|19|19.2|19|19.23|19.03|19.19|18.99|41
1649756100000|2022-04-12 09:35:00|19.21|19.01|19.23|19.03|19.23|19.03|19.2|19|23
1649756400000|2022-04-12 09:40:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|14
1649756700000|2022-04-12 09:45:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|14
1649757000000|2022-04-12 09:50:00|19.22|19.02|19.23|19.03|19.23|19.03|19.21|19.01|28
1649757300000|2022-04-12 09:55:00|19.24|19.04|19.22|19.02|19.24|19.04|19.22|19.02|41
1649757600000|2022-04-12 10:00:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|28
1649757900000|2022-04-12 10:05:00|19.23|19.03|19.23|19.03|19.23|19.03|19.21|19.01|19
1649758200000|2022-04-12 10:10:00|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|28
1649758500000|2022-04-12 10:15:00|19.24|19.04|19.21|19.01|19.24|19.04|19.2|19|14
1649758800000|2022-04-12 10:20:00|19.22|19.02|19.19|18.99|19.22|19.02|19.19|18.99|34
1649759100000|2022-04-12 10:25:00|19.18|18.98|19.2|19|19.2|19|19.18|18.98|17
1649759400000|2022-04-12 10:30:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|12
1649759700000|2022-04-12 10:35:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|19
1649760000000|2022-04-12 10:40:00|19.24|19.04|19.22|19.02|19.25|19.05|19.2|19|51
1649760300000|2022-04-12 10:45:00|19.23|19.03|19.22|19.02|19.24|19.04|19.21|19.01|30
1649760600000|2022-04-12 10:50:00|19.23|19.03|19.23|19.03|19.24|19.04|19.23|19.03|25
1649760900000|2022-04-12 10:55:00|19.22|19.02|19.23|19.03|19.23|19.03|19.2|19|20
1649761200000|2022-04-12 11:00:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|14
1649761500000|2022-04-12 11:05:00|19.22|19.02|19.21|19.01|19.23|19.03|19.21|19.01|12
1649761800000|2022-04-12 11:10:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|7
1649762100000|2022-04-12 11:15:00|19.23|19.03|19.29|19.09|19.29|19.09|19.23|19.03|27
1649762400000|2022-04-12 11:20:00|19.3|19.1|19.35|19.15|19.37|19.17|19.28|19.08|49
1649762700000|2022-04-12 11:25:00|19.36|19.16|19.39|19.19|19.39|19.19|19.35|19.15|30
1649763000000|2022-04-12 11:30:00|19.38|19.18|19.4|19.2|19.42|19.22|19.38|19.18|55
1649763300000|2022-04-12 11:35:00|19.41|19.21|19.37|19.17|19.41|19.21|19.34|19.14|65
1649763600000|2022-04-12 11:40:00|19.36|19.16|19.36|19.16|19.37|19.17|19.33|19.13|25
1649763900000|2022-04-12 11:45:00|19.37|19.17|19.32|19.12|19.38|19.18|19.29|19.09|48
1649764200000|2022-04-12 11:50:00|19.31|19.11|19.34|19.14|19.38|19.18|19.31|19.11|58
1649764500000|2022-04-12 11:55:00|19.33|19.13|19.37|19.17|19.37|19.17|19.32|19.12|25
1649764800000|2022-04-12 12:00:00|19.36|19.16|19.34|19.14|19.36|19.16|19.33|19.13|47
1649765100000|2022-04-12 12:05:00|19.35|19.15|19.36|19.16|19.38|19.18|19.34|19.14|44
1649765400000|2022-04-12 12:10:00|19.37|19.17|19.33|19.13|19.37|19.17|19.31|19.11|51
1649765700000|2022-04-12 12:15:00|19.32|19.12|19.28|19.08|19.33|19.13|19.27|19.07|53
1649766000000|2022-04-12 12:20:00|19.29|19.09|19.25|19.05|19.29|19.09|19.21|19.01|85
1649766300000|2022-04-12 12:25:00|19.24|19.04|19.27|19.07|19.27|19.07|19.21|19.01|74
1649766600000|2022-04-12 12:30:00|19.28|19.08|19.42|19.22|19.42|19.22|19.27|19.07|240
1649766900000|2022-04-12 12:35:00|19.41|19.21|19.4|19.2|19.42|19.22|19.35|19.15|86
1649767200000|2022-04-12 12:40:00|19.39|19.19|19.4|19.2|19.42|19.22|19.35|19.15|74
1649767500000|2022-04-12 12:45:00|19.39|19.19|19.4|19.2|19.41|19.21|19.37|19.17|110
1649767800000|2022-04-12 12:50:00|19.39|19.19|19.41|19.21|19.44|19.24|19.37|19.17|69
1649768100000|2022-04-12 12:55:00|19.42|19.22|19.45|19.25|19.46|19.26|19.42|19.22|150
1649768400000|2022-04-12 13:00:00|19.46|19.26|19.48|19.28|19.49|19.29|19.43|19.23|99
1649768700000|2022-04-12 13:05:00|19.49|19.29|19.46|19.26|19.49|19.29|19.43|19.23|114
1649769000000|2022-04-12 13:10:00|19.45|19.25|19.44|19.24|19.46|19.26|19.41|19.21|86
1649769300000|2022-04-12 13:15:00|19.43|19.23|19.44|19.24|19.47|19.27|19.41|19.21|88
1649769600000|2022-04-12 13:20:00|19.43|19.23|19.42|19.22|19.44|19.24|19.39|19.19|50
1649769900000|2022-04-12 13:25:00|19.41|19.21|19.43|19.23|19.45|19.25|19.4|19.2|47
1649770200000|2022-04-12 13:30:00|19.44|19.24|19.33|19.13|19.44|19.24|19.31|19.11|137
1649770500000|2022-04-12 13:35:00|19.34|19.14|19.31|19.11|19.34|19.14|19.25|19.05|82
1649770800000|2022-04-12 13:40:00|19.3|19.1|19.31|19.11|19.31|19.11|19.27|19.07|80
1649771100000|2022-04-12 13:45:00|19.32|19.12|19.33|19.13|19.37|19.17|19.3|19.1|62
1649771400000|2022-04-12 13:50:00|19.32|19.12|19.35|19.15|19.36|19.16|19.31|19.11|78
1649771700000|2022-04-12 13:55:00|19.34|19.14|19.34|19.14|19.35|19.15|19.31|19.11|75
1649772000000|2022-04-12 14:00:00|19.35|19.15|19.28|19.08|19.35|19.15|19.26|19.06|82
1649772300000|2022-04-12 14:05:00|19.27|19.07|19.3|19.1|19.33|19.13|19.27|19.07|96
1649772600000|2022-04-12 14:10:00|19.31|19.11|19.28|19.08|19.32|19.12|19.24|19.04|90
1649772900000|2022-04-12 14:15:00|19.27|19.07|19.22|19.02|19.28|19.08|19.22|19.02|78
1649773200000|2022-04-12 14:20:00|19.21|19.01|19.15|18.95|19.26|19.06|19.15|18.95|109
1649773500000|2022-04-12 14:25:00|19.16|18.96|19.07|18.87|19.16|18.96|19.06|18.86|120
1649773800000|2022-04-12 14:30:00|19.08|18.88|19.14|18.94|19.14|18.94|19.08|18.88|77
1649774100000|2022-04-12 14:35:00|19.15|18.95|19.18|18.98|19.19|18.99|19.13|18.93|50
1649774400000|2022-04-12 14:40:00|19.17|18.97|19.17|18.97|19.18|18.98|19.15|18.95|61
1649774700000|2022-04-12 14:45:00|19.16|18.96|19.2|19|19.24|19.04|19.16|18.96|64
1649775000000|2022-04-12 14:50:00|19.21|19.01|19.2|19|19.21|19.01|19.17|18.97|62
1649775300000|2022-04-12 14:55:00|19.19|18.99|19.18|18.98|19.21|19.01|19.17|18.97|90
1649775600000|2022-04-12 15:00:00|19.17|18.97|19.2|19|19.2|19|19.17|18.97|70
1649775900000|2022-04-12 15:05:00|19.19|18.99|19.16|18.96|19.2|19|19.15|18.95|58
1649776200000|2022-04-12 15:10:00|19.15|18.95|19.2|19|19.21|19.01|19.13|18.93|52
1649776500000|2022-04-12 15:15:00|19.21|19.01|19.22|19.02|19.22|19.02|19.19|18.99|54
1649776800000|2022-04-12 15:20:00|19.21|19.01|19.26|19.06|19.26|19.06|19.21|19.01|42
1649777100000|2022-04-12 15:25:00|19.25|19.05|19.28|19.08|19.28|19.08|19.25|19.05|28
1649777400000|2022-04-12 15:30:00|19.29|19.09|19.23|19.03|19.29|19.09|19.22|19.02|57
1649777700000|2022-04-12 15:35:00|19.22|19.02|19.26|19.06|19.27|19.07|19.22|19.02|52
1649778000000|2022-04-12 15:40:00|19.25|19.05|19.26|19.06|19.3|19.1|19.25|19.05|61
1649778300000|2022-04-12 15:45:00|19.27|19.07|19.22|19.02|19.27|19.07|19.21|19.01|46
1649778600000|2022-04-12 15:50:00|19.21|19.01|19.24|19.04|19.25|19.05|19.21|19.01|48
1649778900000|2022-04-12 15:55:00|19.23|19.03|19.18|18.98|19.24|19.04|19.16|18.96|58
1649779200000|2022-04-12 16:00:00|19.19|18.99|19.16|18.96|19.22|19.02|19.14|18.94|78
1649779500000|2022-04-12 16:05:00|19.15|18.95|19.15|18.95|19.17|18.97|19.12|18.92|87
1649779800000|2022-04-12 16:10:00|19.14|18.94|19.2|19|19.2|19|19.13|18.93|103
1649780100000|2022-04-12 16:15:00|19.21|19.01|19.29|19.09|19.3|19.1|19.2|19|100
1649780400000|2022-04-12 16:20:00|19.28|19.08|19.26|19.06|19.29|19.09|19.25|19.05|69
1649780700000|2022-04-12 16:25:00|19.25|19.05|19.16|18.96|19.25|19.05|19.14|18.94|108
1649781000000|2022-04-12 16:30:00|19.17|18.97|19.2|19|19.21|19.01|19.14|18.94|78
1649781300000|2022-04-12 16:35:00|19.19|18.99|19.14|18.94|19.2|19|19.14|18.94|52
1649781600000|2022-04-12 16:40:00|19.13|18.93|19.13|18.93|19.14|18.94|19.11|18.91|61
1649781900000|2022-04-12 16:45:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|56
1649782200000|2022-04-12 16:50:00|19.16|18.96|19.19|18.99|19.21|19.01|19.15|18.95|40
1649782500000|2022-04-12 16:55:00|19.2|19|19.21|19.01|19.22|19.02|19.17|18.97|60
1649782800000|2022-04-12 17:00:00|19.2|19|19.18|18.98|19.22|19.02|19.15|18.95|85
1649783100000|2022-04-12 17:05:00|19.17|18.97|19.21|19.01|19.24|19.04|19.17|18.97|67
1649783400000|2022-04-12 17:10:00|19.22|19.02|19.26|19.06|19.27|19.07|19.21|19.01|51
1649783700000|2022-04-12 17:15:00|19.25|19.05|19.29|19.09|19.29|19.09|19.25|19.05|41
1649784000000|2022-04-12 17:20:00|19.3|19.1|19.28|19.08|19.3|19.1|19.27|19.07|69
1649784300000|2022-04-12 17:25:00|19.29|19.09|19.25|19.05|19.29|19.09|19.23|19.03|47
1649784600000|2022-04-12 17:30:00|19.24|19.04|19.25|19.05|19.28|19.08|19.24|19.04|60
1649784900000|2022-04-12 17:35:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|56
1649785200000|2022-04-12 17:40:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|67
1649785500000|2022-04-12 17:45:00|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|38
1649785800000|2022-04-12 17:50:00|19.17|18.97|19.18|18.98|19.19|18.99|19.14|18.94|28
1649786100000|2022-04-12 17:55:00|19.19|18.99|19.16|18.96|19.19|18.99|19.16|18.96|42
1649786400000|2022-04-12 18:00:00|19.17|18.97|19.16|18.96|19.18|18.98|19.14|18.94|62
1649786700000|2022-04-12 18:05:00|19.15|18.95|19.16|18.96|19.2|19|19.15|18.95|48
1649787000000|2022-04-12 18:10:00|19.15|18.95|19.06|18.86|19.16|18.96|19.06|18.86|62
1649787300000|2022-04-12 18:15:00|19.05|18.85|19.06|18.86|19.09|18.89|19.03|18.83|94
1649787600000|2022-04-12 18:20:00|19.07|18.87|19.11|18.91|19.11|18.91|19.06|18.86|55
1649787900000|2022-04-12 18:25:00|19.1|18.9|19.09|18.89|19.12|18.92|19.09|18.89|62
1649788200000|2022-04-12 18:30:00|19.08|18.88|19.07|18.87|19.11|18.91|19.05|18.85|96
1649788500000|2022-04-12 18:35:00|19.08|18.88|19.04|18.84|19.09|18.89|19.03|18.83|100
1649788800000|2022-04-12 18:40:00|19.03|18.83|19.05|18.85|19.09|18.89|19.03|18.83|111
1649789100000|2022-04-12 18:45:00|19.06|18.86|19.08|18.88|19.09|18.89|19.05|18.85|65
1649789400000|2022-04-12 18:50:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|91
1649789700000|2022-04-12 18:55:00|19.06|18.86|18.99|18.79|19.06|18.86|18.98|18.78|120
1649790000000|2022-04-12 19:00:00|18.98|18.78|18.95|18.75|19.03|18.83|18.94|18.74|92
1649790300000|2022-04-12 19:05:00|18.94|18.74|18.9|18.7|18.96|18.76|18.9|18.7|83
1649790600000|2022-04-12 19:10:00|18.91|18.71|18.89|18.69|18.92|18.72|18.88|18.68|69
1649790900000|2022-04-12 19:15:00|18.9|18.7|18.91|18.71|18.91|18.71|18.88|18.68|66
1649791200000|2022-04-12 19:20:00|18.92|18.72|18.89|18.69|18.93|18.73|18.88|18.68|72
1649791500000|2022-04-12 19:25:00|18.88|18.68|18.89|18.69|18.9|18.7|18.88|18.68|42
1649791800000|2022-04-12 19:30:00|18.88|18.68|18.94|18.74|18.94|18.74|18.88|18.68|57
1649792100000|2022-04-12 19:35:00|18.95|18.75|18.99|18.79|19|18.8|18.95|18.75|41
1649792400000|2022-04-12 19:40:00|19|18.8|18.97|18.77|19|18.8|18.96|18.76|28
1649792700000|2022-04-12 19:45:00|18.96|18.76|18.96|18.76|18.99|18.79|18.95|18.75|13
1649793000000|2022-04-12 19:50:00|18.97|18.77|18.89|18.69|18.97|18.77|18.88|18.68|43
1649793300000|2022-04-12 19:55:00|18.9|18.7|18.89|18.69|18.9|18.7|18.88|18.68|64
1649793600000|2022-04-12 20:00:00|18.9|18.7|18.98|18.78|19.03|18.83|18.89|18.69|84
1649793900000|2022-04-12 20:05:00|18.97|18.77|18.97|18.77|18.98|18.78|18.96|18.76|21
1649794200000|2022-04-12 20:10:00|18.96|18.76|18.97|18.77|18.99|18.79|18.93|18.73|40
1649794500000|2022-04-12 20:15:00|18.96|18.76|19|18.8|19|18.8|18.94|18.74|39
1649794800000|2022-04-12 20:20:00|18.99|18.79|19.03|18.83|19.04|18.84|18.99|18.79|35
1649795100000|2022-04-12 20:25:00|19.02|18.82|19.03|18.83|19.06|18.86|19.02|18.82|54
1649795400000|2022-04-12 20:30:00|19.02|18.82|19.05|18.85|19.06|18.86|19.02|18.82|40
1649795700000|2022-04-12 20:35:00|19.04|18.84|18.97|18.77|19.05|18.85|18.96|18.76|44
1649796000000|2022-04-12 20:40:00|18.98|18.78|18.98|18.78|19|18.8|18.91|18.71|113
1649796300000|2022-04-12 20:45:00|18.97|18.77|19.01|18.81|19.01|18.81|18.92|18.72|45
1649796600000|2022-04-12 20:50:00|19|18.8|19.05|18.85|19.07|18.87|19|18.8|28
1649796900000|2022-04-12 20:55:00|19.04|18.84|19.04|18.84|19.07|18.87|19.04|18.84|59
1649797200000|2022-04-12 21:00:00|19.05|18.85|19.07|18.87|19.07|18.87|19.05|18.85|5
1649797500000|2022-04-12 21:05:00|19.08|18.88|19.05|18.85|19.08|18.88|19.03|18.83|24
1649797800000|2022-04-12 21:10:00|19.06|18.86|19.12|18.92|19.12|18.92|19.05|18.85|39
1649798100000|2022-04-12 21:15:00|19.11|18.91|19.06|18.86|19.13|18.93|19.06|18.86|40
1649798400000|2022-04-12 21:20:00|19.07|18.87|19.01|18.81|19.07|18.87|19.01|18.81|51
1649798700000|2022-04-12 21:25:00|19|18.8|19.04|18.84|19.04|18.84|19|18.8|13
1649799000000|2022-04-12 21:30:00|19.05|18.85|19.07|18.87|19.07|18.87|19.04|18.84|7
1649799300000|2022-04-12 21:35:00|19.08|18.88|19.08|18.88|19.08|18.88|19.05|18.85|27
1649799600000|2022-04-12 21:40:00|19.07|18.87|19.12|18.92|19.13|18.93|19.07|18.87|16
1649799900000|2022-04-12 21:45:00|19.13|18.93|19.13|18.93|19.14|18.94|19.12|18.92|11
1649800200000|2022-04-12 21:50:00|19.14|18.94|19.1|18.9|19.15|18.95|19.1|18.9|53
1649800500000|2022-04-12 21:55:00|19.11|18.91|19.13|18.93|19.14|18.94|19.11|18.91|19
1649800800000|2022-04-12 22:00:00|19.12|18.92|19.12|18.92|19.13|18.93|19.09|18.89|33
1649801100000|2022-04-12 22:05:00|19.11|18.91|19.1|18.9|19.13|18.93|19.1|18.9|48
1649801400000|2022-04-12 22:10:00|19.09|18.89|19.09|18.89|19.1|18.9|19.06|18.86|63
1649801700000|2022-04-12 22:15:00|19.1|18.9|19.06|18.86|19.1|18.9|19.05|18.85|25
1649802000000|2022-04-12 22:20:00|19.05|18.85|19.05|18.85|19.06|18.86|19.05|18.85|35
1649802300000|2022-04-12 22:25:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|60
1649802600000|2022-04-12 22:30:00|19.04|18.84|19.16|18.96|19.17|18.97|19.02|18.82|71
1649802900000|2022-04-12 22:35:00|19.15|18.95|19.16|18.96|19.17|18.97|19.12|18.92|60
1649803200000|2022-04-12 22:40:00|19.15|18.95|19.08|18.88|19.16|18.96|19.06|18.86|56
1649803500000|2022-04-12 22:45:00|19.07|18.87|19.1|18.9|19.1|18.9|19.06|18.86|44
1649803800000|2022-04-12 22:50:00|19.09|18.89|19.18|18.98|19.2|19|19.09|18.89|60
1649804100000|2022-04-12 22:55:00|19.19|18.99|19.23|19.03|19.25|19.05|19.18|18.98|75
1649804400000|2022-04-12 23:00:00|19.22|19.02|19.26|19.06|19.3|19.1|19.22|19.02|124
1649804700000|2022-04-12 23:05:00|19.25|19.05|19.36|19.16|19.39|19.19|19.24|19.04|115
1649805000000|2022-04-12 23:10:00|19.35|19.15|19.31|19.11|19.36|19.16|19.29|19.09|69
1649805300000|2022-04-12 23:15:00|19.3|19.1|19.37|19.17|19.38|19.18|19.29|19.09|58
1649805600000|2022-04-12 23:20:00|19.38|19.18|19.43|19.23|19.44|19.24|19.37|19.17|86
1649805900000|2022-04-12 23:25:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|75
1649806200000|2022-04-12 23:30:00|19.43|19.23|19.43|19.23|19.45|19.25|19.42|19.22|89
1649806500000|2022-04-12 23:35:00|19.44|19.24|19.35|19.15|19.44|19.24|19.35|19.15|50
1649806800000|2022-04-12 23:40:00|19.36|19.16|19.36|19.16|19.37|19.17|19.31|19.11|101
1649807100000|2022-04-12 23:45:00|19.37|19.17|19.37|19.17|19.37|19.17|19.3|19.1|73
1649807400000|2022-04-12 23:50:00|19.38|19.18|19.39|19.19|19.39|19.19|19.36|19.16|64
1649807700000|2022-04-12 23:55:00|19.38|19.18|19.36|19.16|19.39|19.19|19.33|19.13|51
1649808000000|2022-04-13 00:00:00|19.35|19.15|19.27|19.07|19.36|19.16|19.27|19.07|116
1649808300000|2022-04-13 00:05:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|35
1649808600000|2022-04-13 00:10:00|19.35|19.15|19.37|19.17|19.38|19.18|19.33|19.13|33
1649808900000|2022-04-13 00:15:00|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|58
1649809200000|2022-04-13 00:20:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|24
1649809500000|2022-04-13 00:25:00|19.38|19.18|19.36|19.16|19.38|19.18|19.35|19.15|65
1649809800000|2022-04-13 00:30:00|19.35|19.15|19.32|19.12|19.36|19.16|19.31|19.11|64
1649810100000|2022-04-13 00:35:00|19.31|19.11|19.34|19.14|19.34|19.14|19.31|19.11|80
1649810400000|2022-04-13 00:40:00|19.35|19.15|19.32|19.12|19.35|19.15|19.31|19.11|82
1649810700000|2022-04-13 00:45:00|19.33|19.13|19.29|19.09|19.33|19.13|19.28|19.08|45
1649811000000|2022-04-13 00:50:00|19.28|19.08|19.26|19.06|19.29|19.09|19.24|19.04|63
1649811300000|2022-04-13 00:55:00|19.25|19.05|19.25|19.05|19.27|19.07|19.23|19.03|69
1649811600000|2022-04-13 01:00:00|19.26|19.06|19.23|19.03|19.28|19.08|19.23|19.03|82
1649811900000|2022-04-13 01:05:00|19.22|19.02|19.18|18.98|19.25|19.05|19.17|18.97|80
1649812200000|2022-04-13 01:10:00|19.17|18.97|19.24|19.04|19.24|19.04|19.17|18.97|62
1649812500000|2022-04-13 01:15:00|19.25|19.05|19.23|19.03|19.25|19.05|19.2|19|103
1649812800000|2022-04-13 01:20:00|19.24|19.04|19.23|19.03|19.24|19.04|19.21|19.01|62
1649813100000|2022-04-13 01:25:00|19.22|19.02|19.23|19.03|19.24|19.04|19.2|19|50
1649813400000|2022-04-13 01:30:00|19.22|19.02|19.29|19.09|19.3|19.1|19.22|19.02|60
1649813700000|2022-04-13 01:35:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|48
1649814000000|2022-04-13 01:40:00|19.32|19.12|19.33|19.13|19.35|19.15|19.31|19.11|78
1649814300000|2022-04-13 01:45:00|19.34|19.14|19.3|19.1|19.34|19.14|19.29|19.09|41
1649814600000|2022-04-13 01:50:00|19.29|19.09|19.34|19.14|19.35|19.15|19.29|19.09|40
1649814900000|2022-04-13 01:55:00|19.33|19.13|19.35|19.15|19.37|19.17|19.33|19.13|31
1649815200000|2022-04-13 02:00:00|19.34|19.14|19.35|19.15|19.37|19.17|19.3|19.1|88
1649815500000|2022-04-13 02:05:00|19.34|19.14|19.36|19.16|19.37|19.17|19.34|19.14|47
1649815800000|2022-04-13 02:10:00|19.35|19.15|19.3|19.1|19.35|19.15|19.3|19.1|32
1649816100000|2022-04-13 02:15:00|19.31|19.11|19.24|19.04|19.31|19.11|19.23|19.03|52
1649816400000|2022-04-13 02:20:00|19.23|19.03|19.24|19.04|19.27|19.07|19.22|19.02|72
1649816700000|2022-04-13 02:25:00|19.25|19.05|19.26|19.06|19.26|19.06|19.22|19.02|34
1649817000000|2022-04-13 02:30:00|19.27|19.07|19.35|19.15|19.35|19.15|19.26|19.06|49
1649817300000|2022-04-13 02:35:00|19.34|19.14|19.43|19.23|19.43|19.23|19.33|19.13|90
1649817600000|2022-04-13 02:40:00|19.42|19.22|19.38|19.18|19.43|19.23|19.37|19.17|63
1649817900000|2022-04-13 02:45:00|19.37|19.17|19.38|19.18|19.38|19.18|19.34|19.14|30
1649818200000|2022-04-13 02:50:00|19.39|19.19|19.37|19.17|19.39|19.19|19.36|19.16|45
1649818500000|2022-04-13 02:55:00|19.36|19.16|19.35|19.15|19.37|19.17|19.33|19.13|84
1649818800000|2022-04-13 03:00:00|19.36|19.16|19.44|19.24|19.44|19.24|19.35|19.15|37
1649819100000|2022-04-13 03:05:00|19.43|19.23|19.44|19.24|19.44|19.24|19.4|19.2|50
1649819400000|2022-04-13 03:10:00|19.43|19.23|19.44|19.24|19.44|19.24|19.43|19.23|32
1649819700000|2022-04-13 03:15:00|19.45|19.25|19.47|19.27|19.48|19.28|19.44|19.24|25
1649820000000|2022-04-13 03:20:00|19.48|19.28|19.46|19.26|19.48|19.28|19.45|19.25|65
1649820300000|2022-04-13 03:25:00|19.47|19.27|19.43|19.23|19.47|19.27|19.43|19.23|9
1649820600000|2022-04-13 03:30:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|35
1649820900000|2022-04-13 03:35:00|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|8
1649821200000|2022-04-13 03:40:00|19.43|19.23|19.42|19.22|19.43|19.23|19.41|19.21|98
1649821500000|2022-04-13 03:45:00|19.41|19.21|19.38|19.18|19.42|19.22|19.37|19.17|58
1649821800000|2022-04-13 03:50:00|19.37|19.17|19.37|19.17|19.39|19.19|19.37|19.17|55
1649822100000|2022-04-13 03:55:00|19.38|19.18|19.39|19.19|19.39|19.19|19.37|19.17|86
1649822400000|2022-04-13 04:00:00|19.38|19.18|19.35|19.15|19.41|19.21|19.34|19.14|62
1649822700000|2022-04-13 04:05:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|24
1649823000000|2022-04-13 04:10:00|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|28
1649823300000|2022-04-13 04:15:00|19.34|19.14|19.35|19.15|19.37|19.17|19.34|19.14|62
1649823600000|2022-04-13 04:20:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|35
1649823900000|2022-04-13 04:25:00|19.37|19.17|19.35|19.15|19.38|19.18|19.33|19.13|51
1649824200000|2022-04-13 04:30:00|19.34|19.14|19.34|19.14|19.38|19.18|19.32|19.12|73
1649824500000|2022-04-13 04:35:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|52
1649824800000|2022-04-13 04:40:00|19.31|19.11|19.35|19.15|19.35|19.15|19.3|19.1|35
1649825100000|2022-04-13 04:45:00|19.34|19.14|19.4|19.2|19.41|19.21|19.34|19.14|31
1649825400000|2022-04-13 04:50:00|19.41|19.21|19.4|19.2|19.41|19.21|19.38|19.18|28
1649825700000|2022-04-13 04:55:00|19.41|19.21|19.43|19.23|19.43|19.23|19.4|19.2|15
1649826000000|2022-04-13 05:00:00|19.44|19.24|19.44|19.24|19.45|19.25|19.41|19.21|37
1649826300000|2022-04-13 05:05:00|19.43|19.23|19.41|19.21|19.45|19.25|19.41|19.21|53
1649826600000|2022-04-13 05:10:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|54
1649826900000|2022-04-13 05:15:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|44
1649827200000|2022-04-13 05:20:00|19.42|19.22|19.41|19.21|19.44|19.24|19.41|19.21|38
1649827500000|2022-04-13 05:25:00|19.4|19.2|19.44|19.24|19.44|19.24|19.4|19.2|17
1649827800000|2022-04-13 05:30:00|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|23
1649828100000|2022-04-13 05:35:00|19.44|19.24|19.43|19.23|19.46|19.26|19.43|19.23|44
1649828400000|2022-04-13 05:40:00|19.44|19.24|19.44|19.24|19.44|19.24|19.42|19.22|43
1649828700000|2022-04-13 05:45:00|19.43|19.23|19.44|19.24|19.45|19.25|19.42|19.22|26
1649829000000|2022-04-13 05:50:00|19.43|19.23|19.45|19.25|19.45|19.25|19.43|19.23|19
1649829300000|2022-04-13 05:55:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|20
1649829600000|2022-04-13 06:00:00|19.44|19.24|19.42|19.22|19.45|19.25|19.42|19.22|57
1649829900000|2022-04-13 06:05:00|19.41|19.21|19.42|19.22|19.42|19.22|19.41|19.21|2
1649830200000|2022-04-13 06:10:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|26
1649830500000|2022-04-13 06:15:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|47
1649830800000|2022-04-13 06:20:00|19.4|19.2|19.4|19.2|19.41|19.21|19.39|19.19|15
1649831100000|2022-04-13 06:25:00|19.39|19.19|19.4|19.2|19.41|19.21|19.38|19.18|30
1649831400000|2022-04-13 06:30:00|19.39|19.19|19.36|19.16|19.41|19.21|19.36|19.16|28
1649831700000|2022-04-13 06:35:00|19.37|19.17|19.37|19.17|19.4|19.2|19.35|19.15|23
1649832000000|2022-04-13 06:40:00|19.38|19.18|19.35|19.15|19.38|19.18|19.34|19.14|14
1649832300000|2022-04-13 06:45:00|19.36|19.16|19.37|19.17|19.39|19.19|19.35|19.15|30
1649832600000|2022-04-13 06:50:00|19.38|19.18|19.28|19.08|19.38|19.18|19.25|19.05|116
1649832900000|2022-04-13 06:55:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|31
1649833200000|2022-04-13 07:00:00|19.28|19.08|19.29|19.09|19.3|19.1|19.25|19.05|64
1649833500000|2022-04-13 07:05:00|19.3|19.1|19.26|19.06|19.3|19.1|19.26|19.06|49
1649833800000|2022-04-13 07:10:00|19.27|19.07|19.28|19.08|19.31|19.11|19.25|19.05|60
1649834100000|2022-04-13 07:15:00|19.29|19.09|19.31|19.11|19.36|19.16|19.28|19.08|71
1649834400000|2022-04-13 07:20:00|19.32|19.12|19.33|19.13|19.36|19.16|19.31|19.11|58
1649834700000|2022-04-13 07:25:00|19.34|19.14|19.35|19.15|19.37|19.17|19.34|19.14|90
1649835000000|2022-04-13 07:30:00|19.36|19.16|19.35|19.15|19.36|19.16|19.34|19.14|62
1649835300000|2022-04-13 07:35:00|19.34|19.14|19.34|19.14|19.36|19.16|19.32|19.12|63
1649835600000|2022-04-13 07:40:00|19.35|19.15|19.34|19.14|19.35|19.15|19.32|19.12|52
1649835900000|2022-04-13 07:45:00|19.33|19.13|19.38|19.18|19.38|19.18|19.32|19.12|62
1649836200000|2022-04-13 07:50:00|19.37|19.17|19.35|19.15|19.38|19.18|19.35|19.15|65
1649836500000|2022-04-13 07:55:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|50
1649836800000|2022-04-13 08:00:00|19.38|19.18|19.38|19.18|19.4|19.2|19.37|19.17|75
1649837100000|2022-04-13 08:05:00|19.37|19.17|19.39|19.19|19.4|19.2|19.37|19.17|23
1649837400000|2022-04-13 08:10:00|19.4|19.2|19.34|19.14|19.4|19.2|19.34|19.14|65
1649837700000|2022-04-13 08:15:00|19.35|19.15|19.33|19.13|19.35|19.15|19.31|19.11|47
1649838000000|2022-04-13 08:20:00|19.34|19.14|19.32|19.12|19.35|19.15|19.32|19.12|55
1649838300000|2022-04-13 08:25:00|19.31|19.11|19.31|19.11|19.32|19.12|19.3|19.1|65
1649838600000|2022-04-13 08:30:00|19.3|19.1|19.31|19.11|19.33|19.13|19.29|19.09|46
1649838900000|2022-04-13 08:35:00|19.3|19.1|19.3|19.1|19.32|19.12|19.3|19.1|49
1649839200000|2022-04-13 08:40:00|19.31|19.11|19.32|19.12|19.34|19.14|19.3|19.1|34
1649839500000|2022-04-13 08:45:00|19.31|19.11|19.32|19.12|19.34|19.14|19.31|19.11|48
1649839800000|2022-04-13 08:50:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|31
1649840100000|2022-04-13 08:55:00|19.3|19.1|19.33|19.13|19.33|19.13|19.3|19.1|10
1649840400000|2022-04-13 09:00:00|19.32|19.12|19.33|19.13|19.36|19.16|19.32|19.12|28
1649840700000|2022-04-13 09:05:00|19.32|19.12|19.34|19.14|19.34|19.14|19.3|19.1|23
1649841000000|2022-04-13 09:10:00|19.33|19.13|19.36|19.16|19.37|19.17|19.33|19.13|38
1649841300000|2022-04-13 09:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.33|19.13|36
1649841600000|2022-04-13 09:20:00|19.35|19.15|19.4|19.2|19.43|19.23|19.35|19.15|41
1649841900000|2022-04-13 09:25:00|19.39|19.19|19.44|19.24|19.45|19.25|19.38|19.18|41
1649842200000|2022-04-13 09:30:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|17
1649842500000|2022-04-13 09:35:00|19.4|19.2|19.43|19.23|19.43|19.23|19.4|19.2|34
1649842800000|2022-04-13 09:40:00|19.42|19.22|19.39|19.19|19.43|19.23|19.38|19.18|50
1649843100000|2022-04-13 09:45:00|19.4|19.2|19.42|19.22|19.42|19.22|19.39|19.19|29
1649843400000|2022-04-13 09:50:00|19.43|19.23|19.41|19.21|19.44|19.24|19.41|19.21|45
1649843700000|2022-04-13 09:55:00|19.4|19.2|19.4|19.2|19.4|19.2|19.37|19.17|15
1649844000000|2022-04-13 10:00:00|19.39|19.19|19.41|19.21|19.44|19.24|19.38|19.18|41
1649844300000|2022-04-13 10:05:00|19.4|19.2|19.38|19.18|19.43|19.23|19.37|19.17|39
1649844600000|2022-04-13 10:10:00|19.39|19.19|19.39|19.19|19.41|19.21|19.38|19.18|43
1649844900000|2022-04-13 10:15:00|19.4|19.2|19.29|19.09|19.4|19.2|19.27|19.07|102
1649845200000|2022-04-13 10:20:00|19.3|19.1|19.27|19.07|19.3|19.1|19.26|19.06|52
1649845500000|2022-04-13 10:25:00|19.26|19.06|19.25|19.05|19.27|19.07|19.22|19.02|72
1649845800000|2022-04-13 10:30:00|19.26|19.06|19.25|19.05|19.26|19.06|19.22|19.02|116
1649846100000|2022-04-13 10:35:00|19.26|19.06|19.28|19.08|19.29|19.09|19.24|19.04|57
1649846400000|2022-04-13 10:40:00|19.27|19.07|19.26|19.06|19.28|19.08|19.25|19.05|54
1649846700000|2022-04-13 10:45:00|19.27|19.07|19.29|19.09|19.31|19.11|19.26|19.06|87
1649847000000|2022-04-13 10:50:00|19.28|19.08|19.27|19.07|19.29|19.09|19.25|19.05|72
1649847300000|2022-04-13 10:55:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|41
1649847600000|2022-04-13 11:00:00|19.27|19.07|19.3|19.1|19.34|19.14|19.27|19.07|58
1649847900000|2022-04-13 11:05:00|19.29|19.09|19.31|19.11|19.33|19.13|19.29|19.09|57
1649848200000|2022-04-13 11:10:00|19.3|19.1|19.31|19.11|19.33|19.13|19.3|19.1|70
1649848500000|2022-04-13 11:15:00|19.32|19.12|19.41|19.21|19.42|19.22|19.31|19.11|80
1649848800000|2022-04-13 11:20:00|19.42|19.22|19.42|19.22|19.44|19.24|19.41|19.21|75
1649849100000|2022-04-13 11:25:00|19.43|19.23|19.48|19.28|19.48|19.28|19.42|19.22|26
1649849400000|2022-04-13 11:30:00|19.47|19.27|19.44|19.24|19.48|19.28|19.41|19.21|44
1649849700000|2022-04-13 11:35:00|19.43|19.23|19.51|19.31|19.53|19.33|19.42|19.22|36
1649850000000|2022-04-13 11:40:00|19.5|19.3|19.45|19.25|19.51|19.31|19.43|19.23|62
1649850300000|2022-04-13 11:45:00|19.46|19.26|19.45|19.25|19.47|19.27|19.41|19.21|78
1649850600000|2022-04-13 11:50:00|19.46|19.26|19.5|19.3|19.51|19.31|19.46|19.26|49
1649850900000|2022-04-13 11:55:00|19.49|19.29|19.33|19.13|19.49|19.29|19.33|19.13|83
1649851200000|2022-04-13 12:00:00|19.32|19.12|19.35|19.15|19.38|19.18|19.31|19.11|169
1649851500000|2022-04-13 12:05:00|19.34|19.14|19.39|19.19|19.41|19.21|19.32|19.12|84
1649851800000|2022-04-13 12:10:00|19.4|19.2|19.41|19.21|19.41|19.21|19.38|19.18|70
1649852100000|2022-04-13 12:15:00|19.4|19.2|19.41|19.21|19.43|19.23|19.38|19.18|56
1649852400000|2022-04-13 12:20:00|19.4|19.2|19.39|19.19|19.4|19.2|19.36|19.16|96
1649852700000|2022-04-13 12:25:00|19.4|19.2|19.35|19.15|19.41|19.21|19.35|19.15|80
1649853000000|2022-04-13 12:30:00|19.34|19.14|19.37|19.17|19.39|19.19|19.33|19.13|112
1649853300000|2022-04-13 12:35:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|60
1649853600000|2022-04-13 12:40:00|19.38|19.18|19.44|19.24|19.45|19.25|19.37|19.17|31
1649853900000|2022-04-13 12:45:00|19.45|19.25|19.42|19.22|19.47|19.27|19.42|19.22|64
1649854200000|2022-04-13 12:50:00|19.43|19.23|19.39|19.19|19.45|19.25|19.38|19.18|83
1649854500000|2022-04-13 12:55:00|19.4|19.2|19.31|19.11|19.4|19.2|19.31|19.11|84
1649854800000|2022-04-13 13:00:00|19.32|19.12|19.29|19.09|19.34|19.14|19.26|19.06|122
1649855100000|2022-04-13 13:05:00|19.3|19.1|19.4|19.2|19.42|19.22|19.27|19.07|127
1649855400000|2022-04-13 13:10:00|19.39|19.19|19.45|19.25|19.46|19.26|19.35|19.15|57
1649855700000|2022-04-13 13:15:00|19.46|19.26|19.51|19.31|19.51|19.31|19.45|19.25|86
1649856000000|2022-04-13 13:20:00|19.52|19.32|19.54|19.34|19.58|19.38|19.51|19.31|77
1649856300000|2022-04-13 13:25:00|19.53|19.33|19.49|19.29|19.55|19.35|19.49|19.29|93
1649856600000|2022-04-13 13:30:00|19.5|19.3|19.52|19.32|19.54|19.34|19.48|19.28|178
1649856900000|2022-04-13 13:35:00|19.51|19.31|19.56|19.36|19.61|19.41|19.51|19.31|152
1649857200000|2022-04-13 13:40:00|19.57|19.37|19.63|19.43|19.65|19.45|19.56|19.36|133
1649857500000|2022-04-13 13:45:00|19.62|19.42|19.58|19.38|19.65|19.45|19.58|19.38|119
1649857800000|2022-04-13 13:50:00|19.59|19.39|19.63|19.43|19.65|19.45|19.58|19.38|179
1649858100000|2022-04-13 13:55:00|19.62|19.42|19.64|19.44|19.66|19.46|19.61|19.41|157
1649858400000|2022-04-13 14:00:00|19.65|19.45|19.6|19.4|19.68|19.48|19.58|19.38|164
1649858700000|2022-04-13 14:05:00|19.59|19.39|19.59|19.39|19.66|19.46|19.59|19.39|143
1649859000000|2022-04-13 14:10:00|19.58|19.38|19.66|19.46|19.67|19.47|19.58|19.38|75
1649859300000|2022-04-13 14:15:00|19.65|19.45|19.72|19.52|19.74|19.54|19.65|19.45|134
1649859600000|2022-04-13 14:20:00|19.71|19.51|19.77|19.57|19.78|19.58|19.68|19.48|96
1649859900000|2022-04-13 14:25:00|19.76|19.56|19.6|19.4|19.77|19.57|19.58|19.38|161
1649860200000|2022-04-13 14:30:00|19.59|19.39|19.58|19.38|19.63|19.43|19.55|19.35|120
1649860500000|2022-04-13 14:35:00|19.59|19.39|19.59|19.39|19.6|19.4|19.54|19.34|79
1649860800000|2022-04-13 14:40:00|19.58|19.38|19.66|19.46|19.66|19.46|19.58|19.38|97
1649861100000|2022-04-13 14:45:00|19.65|19.45|19.62|19.42|19.66|19.46|19.61|19.41|80
1649861400000|2022-04-13 14:50:00|19.61|19.41|19.61|19.41|19.62|19.42|19.57|19.37|69
1649861700000|2022-04-13 14:55:00|19.62|19.42|19.6|19.4|19.62|19.42|19.58|19.38|95
1649862000000|2022-04-13 15:00:00|19.59|19.39|19.63|19.43|19.65|19.45|19.59|19.39|125
1649862300000|2022-04-13 15:05:00|19.64|19.44|19.68|19.48|19.7|19.5|19.62|19.42|83
1649862600000|2022-04-13 15:10:00|19.67|19.47|19.69|19.49|19.7|19.5|19.65|19.45|91
1649862900000|2022-04-13 15:15:00|19.68|19.48|19.69|19.49|19.71|19.51|19.67|19.47|72
1649863200000|2022-04-13 15:20:00|19.7|19.5|19.8|19.6|19.81|19.61|19.69|19.49|91
1649863500000|2022-04-13 15:25:00|19.81|19.61|19.8|19.6|19.81|19.61|19.78|19.58|104
1649863800000|2022-04-13 15:30:00|19.79|19.59|19.78|19.58|19.82|19.62|19.78|19.58|94
1649864100000|2022-04-13 15:35:00|19.79|19.59|19.75|19.55|19.79|19.59|19.71|19.51|106
1649864400000|2022-04-13 15:40:00|19.76|19.56|19.76|19.56|19.77|19.57|19.72|19.52|105
1649864700000|2022-04-13 15:45:00|19.75|19.55|19.76|19.56|19.78|19.58|19.73|19.53|60
1649865000000|2022-04-13 15:50:00|19.77|19.57|19.74|19.54|19.77|19.57|19.74|19.54|94
1649865300000|2022-04-13 15:55:00|19.75|19.55|19.67|19.47|19.75|19.55|19.66|19.46|55
1649865600000|2022-04-13 16:00:00|19.68|19.48|19.68|19.48|19.7|19.5|19.64|19.44|68
1649865900000|2022-04-13 16:05:00|19.67|19.47|19.69|19.49|19.7|19.5|19.65|19.45|29
1649866200000|2022-04-13 16:10:00|19.68|19.48|19.72|19.52|19.72|19.52|19.67|19.47|87
1649866500000|2022-04-13 16:15:00|19.71|19.51|19.72|19.52|19.76|19.56|19.7|19.5|86
1649866800000|2022-04-13 16:20:00|19.71|19.51|19.68|19.48|19.72|19.52|19.68|19.48|78
1649867100000|2022-04-13 16:25:00|19.69|19.49|19.62|19.42|19.71|19.51|19.61|19.41|94
1649867400000|2022-04-13 16:30:00|19.61|19.41|19.62|19.42|19.63|19.43|19.6|19.4|88
1649867700000|2022-04-13 16:35:00|19.63|19.43|19.59|19.39|19.64|19.44|19.58|19.38|85
1649868000000|2022-04-13 16:40:00|19.6|19.4|19.62|19.42|19.62|19.42|19.58|19.38|43
1649868300000|2022-04-13 16:45:00|19.63|19.43|19.62|19.42|19.66|19.46|19.61|19.41|72
1649868600000|2022-04-13 16:50:00|19.63|19.43|19.54|19.34|19.65|19.45|19.54|19.34|116
1649868900000|2022-04-13 16:55:00|19.55|19.35|19.58|19.38|19.59|19.39|19.54|19.34|58
1649869200000|2022-04-13 17:00:00|19.57|19.37|19.52|19.32|19.58|19.38|19.5|19.3|131
1649869500000|2022-04-13 17:05:00|19.53|19.33|19.56|19.36|19.57|19.37|19.52|19.32|92
1649869800000|2022-04-13 17:10:00|19.57|19.37|19.56|19.36|19.59|19.39|19.56|19.36|38
1649870100000|2022-04-13 17:15:00|19.55|19.35|19.59|19.39|19.59|19.39|19.55|19.35|21
1649870400000|2022-04-13 17:20:00|19.6|19.4|19.61|19.41|19.62|19.42|19.58|19.38|42
1649870700000|2022-04-13 17:25:00|19.6|19.4|19.57|19.37|19.61|19.41|19.55|19.35|81
1649871000000|2022-04-13 17:30:00|19.56|19.36|19.51|19.31|19.57|19.37|19.51|19.31|125
1649871300000|2022-04-13 17:35:00|19.52|19.32|19.49|19.29|19.52|19.32|19.47|19.27|62
1649871600000|2022-04-13 17:40:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|50
1649871900000|2022-04-13 17:45:00|19.5|19.3|19.52|19.32|19.57|19.37|19.48|19.28|95
1649872200000|2022-04-13 17:50:00|19.51|19.31|19.52|19.32|19.53|19.33|19.51|19.31|70
1649872500000|2022-04-13 17:55:00|19.51|19.31|19.48|19.28|19.52|19.32|19.44|19.24|76
1649872800000|2022-04-13 18:00:00|19.49|19.29|19.48|19.28|19.49|19.29|19.46|19.26|54
1649873100000|2022-04-13 18:05:00|19.47|19.27|19.49|19.29|19.5|19.3|19.47|19.27|103
1649873400000|2022-04-13 18:10:00|19.5|19.3|19.5|19.3|19.5|19.3|19.48|19.28|81
1649873700000|2022-04-13 18:15:00|19.49|19.29|19.5|19.3|19.5|19.3|19.47|19.27|32
1649874000000|2022-04-13 18:20:00|19.49|19.29|19.53|19.33|19.54|19.34|19.49|19.29|145
1649874300000|2022-04-13 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|57
1649874600000|2022-04-13 18:30:00|19.53|19.33|19.54|19.34|19.56|19.36|19.53|19.33|80
1649874900000|2022-04-13 18:35:00|19.53|19.33|19.54|19.34|19.55|19.35|19.53|19.33|24
1649875200000|2022-04-13 18:40:00|19.55|19.35|19.59|19.39|19.59|19.39|19.54|19.34|97
1649875500000|2022-04-13 18:45:00|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|77
1649875800000|2022-04-13 18:50:00|19.57|19.37|19.59|19.39|19.6|19.4|19.57|19.37|73
1649876100000|2022-04-13 18:55:00|19.58|19.38|19.59|19.39|19.6|19.4|19.57|19.37|68
1649876400000|2022-04-13 19:00:00|19.6|19.4|19.61|19.41|19.61|19.41|19.57|19.37|72
1649876700000|2022-04-13 19:05:00|19.62|19.42|19.61|19.41|19.66|19.46|19.6|19.4|80
1649877000000|2022-04-13 19:10:00|19.6|19.4|19.57|19.37|19.61|19.41|19.56|19.36|62
1649877300000|2022-04-13 19:15:00|19.56|19.36|19.59|19.39|19.6|19.4|19.56|19.36|56
1649877600000|2022-04-13 19:20:00|19.58|19.38|19.59|19.39|19.59|19.39|19.57|19.37|76
1649877900000|2022-04-13 19:25:00|19.6|19.4|19.59|19.39|19.6|19.4|19.58|19.38|26
1649878200000|2022-04-13 19:30:00|19.58|19.38|19.58|19.38|19.59|19.39|19.57|19.37|51
1649878500000|2022-04-13 19:35:00|19.57|19.37|19.53|19.33|19.58|19.38|19.52|19.32|51
1649878800000|2022-04-13 19:40:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|44
1649879100000|2022-04-13 19:45:00|19.54|19.34|19.55|19.35|19.55|19.35|19.52|19.32|56
1649879400000|2022-04-13 19:50:00|19.54|19.34|19.51|19.31|19.55|19.35|19.51|19.31|52
1649879700000|2022-04-13 19:55:00|19.52|19.32|19.5|19.3|19.52|19.32|19.49|19.29|57
1649880000000|2022-04-13 20:00:00|19.49|19.29|19.51|19.31|19.53|19.33|19.49|19.29|51
1649880300000|2022-04-13 20:05:00|19.52|19.32|19.51|19.31|19.52|19.32|19.5|19.3|54
1649880600000|2022-04-13 20:10:00|19.5|19.3|19.53|19.33|19.53|19.33|19.5|19.3|32
1649880900000|2022-04-13 20:15:00|19.52|19.32|19.56|19.36|19.56|19.36|19.52|19.32|31
1649881200000|2022-04-13 20:20:00|19.57|19.37|19.57|19.37|19.58|19.38|19.55|19.35|47
1649881500000|2022-04-13 20:25:00|19.58|19.38|19.57|19.37|19.58|19.38|19.56|19.36|32
1649881800000|2022-04-13 20:30:00|19.56|19.36|19.59|19.39|19.6|19.4|19.55|19.35|54
1649882100000|2022-04-13 20:35:00|19.6|19.4|19.58|19.38|19.61|19.41|19.57|19.37|57
1649882400000|2022-04-13 20:40:00|19.57|19.37|19.57|19.37|19.59|19.39|19.57|19.37|43
1649882700000|2022-04-13 20:45:00|19.58|19.38|19.65|19.45|19.65|19.45|19.56|19.36|42
1649883000000|2022-04-13 20:50:00|19.64|19.44|19.63|19.43|19.66|19.46|19.63|19.43|58
1649883300000|2022-04-13 20:55:00|19.64|19.44|19.65|19.45|19.65|19.45|19.62|19.42|26
1649883600000|2022-04-13 21:00:00|19.64|19.44|19.65|19.45|19.65|19.45|19.62|19.42|14
1649883900000|2022-04-13 21:05:00|19.64|19.44|19.64|19.44|19.65|19.45|19.63|19.43|31
1649884200000|2022-04-13 21:10:00|19.63|19.43|19.64|19.44|19.64|19.44|19.63|19.43|12
1649884500000|2022-04-13 21:15:00|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|25
1649884800000|2022-04-13 21:20:00|19.64|19.44|19.64|19.44|19.66|19.46|19.63|19.43|85
1649885100000|2022-04-13 21:25:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|11
1649885400000|2022-04-13 21:30:00|19.62|19.42|19.61|19.41|19.63|19.43|19.61|19.41|26
1649885700000|2022-04-13 21:35:00|19.62|19.42|19.65|19.45|19.66|19.46|19.61|19.41|52
1649886000000|2022-04-13 21:40:00|19.64|19.44|19.61|19.41|19.65|19.45|19.61|19.41|30
1649886300000|2022-04-13 21:45:00|19.62|19.42|19.63|19.43|19.64|19.44|19.59|19.39|24
1649886600000|2022-04-13 21:50:00|19.62|19.42|19.64|19.44|19.65|19.45|19.61|19.41|17
1649886900000|2022-04-13 21:55:00|19.65|19.45|19.67|19.47|19.67|19.47|19.64|19.44|77
1649887200000|2022-04-13 22:00:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|27
1649887500000|2022-04-13 22:05:00|19.65|19.45|19.67|19.47|19.69|19.49|19.65|19.45|49
1649887800000|2022-04-13 22:10:00|19.66|19.46|19.69|19.49|19.69|19.49|19.66|19.46|20
1649888100000|2022-04-13 22:15:00|19.68|19.48|19.67|19.47|19.68|19.48|19.67|19.47|10
1649888400000|2022-04-13 22:20:00|19.68|19.48|19.69|19.49|19.7|19.5|19.67|19.47|14
1649888700000|2022-04-13 22:25:00|19.7|19.5|19.69|19.49|19.72|19.52|19.68|19.48|22
1649889000000|2022-04-13 22:30:00|19.7|19.5|19.74|19.54|19.75|19.55|19.7|19.5|37
1649889300000|2022-04-13 22:35:00|19.75|19.55|19.74|19.54|19.75|19.55|19.73|19.53|72
1649889600000|2022-04-13 22:40:00|19.73|19.53|19.73|19.53|19.75|19.55|19.73|19.53|19
1649889900000|2022-04-13 22:45:00|19.74|19.54|19.76|19.56|19.76|19.56|19.72|19.52|29
1649890200000|2022-04-13 22:50:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|15
1649890500000|2022-04-13 22:55:00|19.74|19.54|19.76|19.56|19.76|19.56|19.72|19.52|15
1649890800000|2022-04-13 23:00:00|19.77|19.57|19.73|19.53|19.77|19.57|19.73|19.53|27
1649891100000|2022-04-13 23:05:00|19.72|19.52|19.72|19.52|19.72|19.52|19.69|19.49|53
1649891400000|2022-04-13 23:10:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|24
1649891700000|2022-04-13 23:15:00|19.75|19.55|19.74|19.54|19.76|19.56|19.73|19.53|12
1649892000000|2022-04-13 23:20:00|19.73|19.53|19.75|19.55|19.75|19.55|19.73|19.53|15
1649892300000|2022-04-13 23:25:00|19.74|19.54|19.74|19.54|19.75|19.55|19.74|19.54|9
1649892600000|2022-04-13 23:30:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|27
1649892900000|2022-04-13 23:35:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|28
1649893200000|2022-04-13 23:40:00|19.76|19.56|19.74|19.54|19.77|19.57|19.74|19.54|39
1649893500000|2022-04-13 23:45:00|19.75|19.55|19.75|19.55|19.76|19.56|19.72|19.52|25
1649893800000|2022-04-13 23:50:00|19.74|19.54|19.75|19.55|19.75|19.55|19.74|19.54|12
1649894100000|2022-04-13 23:55:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|18
1649894400000|2022-04-14 00:00:00|19.76|19.56|19.7|19.5|19.76|19.56|19.7|19.5|31
1649894700000|2022-04-14 00:05:00|19.71|19.51|19.76|19.56|19.77|19.57|19.7|19.5|32
1649895000000|2022-04-14 00:10:00|19.75|19.55|19.8|19.6|19.8|19.6|19.75|19.55|10
1649895300000|2022-04-14 00:15:00|19.79|19.59|19.78|19.58|19.79|19.59|19.77|19.57|28
1649895600000|2022-04-14 00:20:00|19.77|19.57|19.81|19.61|19.81|19.61|19.76|19.56|25
1649895900000|2022-04-14 00:25:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|14
1649896200000|2022-04-14 00:30:00|19.84|19.64|19.83|19.63|19.84|19.64|19.82|19.62|6
1649896500000|2022-04-14 00:35:00|19.84|19.64|19.8|19.6|19.85|19.65|19.79|19.59|41
1649896800000|2022-04-14 00:40:00|19.81|19.61|19.82|19.62|19.83|19.63|19.8|19.6|44
1649897100000|2022-04-14 00:45:00|19.81|19.61|19.8|19.6|19.85|19.65|19.79|19.59|30
1649897400000|2022-04-14 00:50:00|19.81|19.61|19.82|19.62|19.82|19.62|19.8|19.6|12
1649897700000|2022-04-14 00:55:00|19.83|19.63|19.84|19.64|19.87|19.67|19.82|19.62|60
1649898000000|2022-04-14 01:00:00|19.83|19.63|19.84|19.64|19.86|19.66|19.83|19.63|50
1649898300000|2022-04-14 01:05:00|19.85|19.65|19.87|19.67|19.87|19.67|19.84|19.64|47
1649898600000|2022-04-14 01:10:00|19.86|19.66|19.87|19.67|19.88|19.68|19.84|19.64|40
1649898900000|2022-04-14 01:15:00|19.88|19.68|19.9|19.7|19.91|19.71|19.88|19.68|47
1649899200000|2022-04-14 01:20:00|19.91|19.71|19.91|19.71|19.91|19.71|19.9|19.7|29
1649899500000|2022-04-14 01:25:00|19.92|19.72|19.94|19.74|19.95|19.75|19.91|19.71|41
1649899800000|2022-04-14 01:30:00|19.95|19.75|20|19.8|20.01|19.81|19.92|19.72|36
1649900100000|2022-04-14 01:35:00|19.99|19.79|19.97|19.77|20|19.8|19.96|19.76|51
1649900400000|2022-04-14 01:40:00|19.98|19.78|19.99|19.79|20.01|19.81|19.98|19.78|30
1649900700000|2022-04-14 01:45:00|20|19.8|20|19.8|20.01|19.81|19.99|19.79|17
1649901000000|2022-04-14 01:50:00|20.01|19.81|20.04|19.84|20.05|19.85|20|19.8|88
1649901300000|2022-04-14 01:55:00|20.05|19.85|20.02|19.82|20.05|19.85|20.02|19.82|36
1649901600000|2022-04-14 02:00:00|20.01|19.81|20.01|19.81|20.03|19.83|19.99|19.79|27
1649901900000|2022-04-14 02:05:00|20|19.8|20.02|19.82|20.02|19.82|20|19.8|15
1649902200000|2022-04-14 02:10:00|20.01|19.81|20|19.8|20.02|19.82|20|19.8|36
1649902500000|2022-04-14 02:15:00|20.01|19.81|20.01|19.81|20.02|19.82|20|19.8|21
1649902800000|2022-04-14 02:20:00|20|19.8|20.01|19.81|20.02|19.82|20|19.8|18
1649903100000|2022-04-14 02:25:00|20.02|19.82|20|19.8|20.02|19.82|19.98|19.78|23
1649903400000|2022-04-14 02:30:00|19.99|19.79|19.98|19.78|20|19.8|19.97|19.77|14
1649903700000|2022-04-14 02:35:00|19.97|19.77|19.97|19.77|19.97|19.77|19.94|19.74|35
1649904000000|2022-04-14 02:40:00|19.96|19.76|19.96|19.76|19.97|19.77|19.95|19.75|33
1649904300000|2022-04-14 02:45:00|19.95|19.75|19.91|19.71|19.96|19.76|19.91|19.71|37
1649904600000|2022-04-14 02:50:00|19.92|19.72|19.95|19.75|19.95|19.75|19.91|19.71|28
1649904900000|2022-04-14 02:55:00|19.94|19.74|19.95|19.75|19.95|19.75|19.93|19.73|8
1649905200000|2022-04-14 03:00:00|19.96|19.76|19.94|19.74|19.98|19.78|19.93|19.73|19
1649905500000|2022-04-14 03:05:00|19.93|19.73|19.92|19.72|19.93|19.73|19.87|19.67|46
1649905800000|2022-04-14 03:10:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|35
1649906100000|2022-04-14 03:15:00|19.92|19.72|19.93|19.73|19.94|19.74|19.91|19.71|42
1649906400000|2022-04-14 03:20:00|19.92|19.72|19.9|19.7|19.92|19.72|19.89|19.69|19
1649906700000|2022-04-14 03:25:00|19.91|19.71|19.87|19.67|19.91|19.71|19.87|19.67|19
1649907000000|2022-04-14 03:30:00|19.86|19.66|19.85|19.65|19.89|19.69|19.84|19.64|64
1649907300000|2022-04-14 03:35:00|19.84|19.64|19.86|19.66|19.88|19.68|19.84|19.64|39
1649907600000|2022-04-14 03:40:00|19.87|19.67|19.89|19.69|19.89|19.69|19.86|19.66|13
1649907900000|2022-04-14 03:45:00|19.9|19.7|19.92|19.72|19.93|19.73|19.88|19.68|55
1649908200000|2022-04-14 03:50:00|19.91|19.71|19.92|19.72|19.92|19.72|19.9|19.7|14
1649908500000|2022-04-14 03:55:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|51
1649908800000|2022-04-14 04:00:00|19.92|19.72|19.94|19.74|19.94|19.74|19.92|19.72|41
1649909100000|2022-04-14 04:05:00|19.93|19.73|19.99|19.79|19.99|19.79|19.93|19.73|35
1649909400000|2022-04-14 04:10:00|19.98|19.78|19.96|19.76|19.99|19.79|19.95|19.75|17
1649909700000|2022-04-14 04:15:00|19.95|19.75|19.95|19.75|19.97|19.77|19.95|19.75|11
1649910000000|2022-04-14 04:20:00|19.94|19.74|19.95|19.75|19.96|19.76|19.94|19.74|34
1649910300000|2022-04-14 04:25:00|19.94|19.74|19.94|19.74|19.95|19.75|19.93|19.73|15
1649910600000|2022-04-14 04:30:00|19.95|19.75|19.95|19.75|19.97|19.77|19.94|19.74|77
1649910900000|2022-04-14 04:35:00|19.94|19.74|19.96|19.76|20.05|19.85|19.94|19.74|80
1649911200000|2022-04-14 04:40:00|19.95|19.75|19.9|19.7|19.96|19.76|19.87|19.67|84
1649911500000|2022-04-14 04:45:00|19.91|19.71|19.89|19.69|19.91|19.71|19.88|19.68|27
1649911800000|2022-04-14 04:50:00|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|62
1649912100000|2022-04-14 04:55:00|19.9|19.7|19.88|19.68|19.9|19.7|19.86|19.66|51
1649912400000|2022-04-14 05:00:00|19.87|19.67|19.87|19.67|19.89|19.69|19.87|19.67|25
1649912700000|2022-04-14 05:05:00|19.88|19.68|19.87|19.67|19.88|19.68|19.86|19.66|16
1649913000000|2022-04-14 05:10:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|74
1649913300000|2022-04-14 05:15:00|19.88|19.68|19.87|19.67|19.88|19.68|19.84|19.64|30
1649913600000|2022-04-14 05:20:00|19.86|19.66|19.9|19.7|19.9|19.7|19.85|19.65|27
1649913900000|2022-04-14 05:25:00|19.89|19.69|19.86|19.66|19.9|19.7|19.86|19.66|10
1649914200000|2022-04-14 05:30:00|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|12
1649914500000|2022-04-14 05:35:00|19.83|19.63|19.85|19.65|19.85|19.65|19.83|19.63|23
1649914800000|2022-04-14 05:40:00|19.84|19.64|19.84|19.64|19.86|19.66|19.84|19.64|31
1649915100000|2022-04-14 05:45:00|19.85|19.65|19.84|19.64|19.86|19.66|19.83|19.63|16
1649915400000|2022-04-14 05:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.83|19.63|32
1649915700000|2022-04-14 05:55:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|23
1649916000000|2022-04-14 06:00:00|19.88|19.68|19.88|19.68|19.89|19.69|19.87|19.67|27
1649916300000|2022-04-14 06:05:00|19.87|19.67|19.85|19.65|19.89|19.69|19.85|19.65|43
1649916600000|2022-04-14 06:10:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|20
1649916900000|2022-04-14 06:15:00|19.84|19.64|19.84|19.64|19.85|19.65|19.83|19.63|13
1649917200000|2022-04-14 06:20:00|19.83|19.63|19.86|19.66|19.86|19.66|19.83|19.63|12
1649917500000|2022-04-14 06:25:00|19.85|19.65|19.88|19.68|19.89|19.69|19.85|19.65|18
1649917800000|2022-04-14 06:30:00|19.87|19.67|19.86|19.66|19.87|19.67|19.85|19.65|26
1649918100000|2022-04-14 06:35:00|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|16
1649918400000|2022-04-14 06:40:00|19.85|19.65|19.86|19.66|19.86|19.66|19.82|19.62|32
1649918700000|2022-04-14 06:45:00|19.85|19.65|19.84|19.64|19.86|19.66|19.84|19.64|24
1649919000000|2022-04-14 06:50:00|19.83|19.63|19.84|19.64|19.84|19.64|19.83|19.63|12
1649919300000|2022-04-14 06:55:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|35
1649919600000|2022-04-14 07:00:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|44
1649919900000|2022-04-14 07:05:00|19.84|19.64|19.81|19.61|19.84|19.64|19.8|19.6|58
1649920200000|2022-04-14 07:10:00|19.8|19.6|19.83|19.63|19.83|19.63|19.79|19.59|60
1649920500000|2022-04-14 07:15:00|19.82|19.62|19.83|19.63|19.84|19.64|19.82|19.62|30
1649920800000|2022-04-14 07:20:00|19.84|19.64|19.85|19.65|19.87|19.67|19.83|19.63|36
1649921100000|2022-04-14 07:25:00|19.86|19.66|19.85|19.65|19.86|19.66|19.85|19.65|10
1649921400000|2022-04-14 07:30:00|19.86|19.66|19.84|19.64|19.87|19.67|19.84|19.64|23
1649921700000|2022-04-14 07:35:00|19.83|19.63|19.83|19.63|19.84|19.64|19.83|19.63|15
1649922000000|2022-04-14 07:40:00|19.84|19.64|19.86|19.66|19.87|19.67|19.83|19.63|25
1649922300000|2022-04-14 07:45:00|19.87|19.67|19.89|19.69|19.89|19.69|19.87|19.67|27
1649922600000|2022-04-14 07:50:00|19.88|19.68|19.87|19.67|19.88|19.68|19.87|19.67|8
1649922900000|2022-04-14 07:55:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|9
1649923200000|2022-04-14 08:00:00|19.87|19.67|19.88|19.68|19.91|19.71|19.86|19.66|54
1649923500000|2022-04-14 08:05:00|19.89|19.69|19.91|19.71|19.92|19.72|19.88|19.68|41
1649923800000|2022-04-14 08:10:00|19.9|19.7|19.93|19.73|19.95|19.75|19.9|19.7|30
1649924100000|2022-04-14 08:15:00|19.94|19.74|19.94|19.74|19.96|19.76|19.93|19.73|11
1649924400000|2022-04-14 08:20:00|19.95|19.75|19.94|19.74|19.95|19.75|19.93|19.73|10
1649924700000|2022-04-14 08:25:00|19.93|19.73|19.91|19.71|19.93|19.73|19.91|19.71|19
1649925000000|2022-04-14 08:30:00|19.9|19.7|19.91|19.71|19.91|19.71|19.89|19.69|26
1649925300000|2022-04-14 08:35:00|19.9|19.7|19.93|19.73|19.93|19.73|19.9|19.7|30
1649925600000|2022-04-14 08:40:00|19.92|19.72|19.92|19.72|19.94|19.74|19.91|19.71|55
1649925900000|2022-04-14 08:45:00|19.91|19.71|19.91|19.71|19.92|19.72|19.9|19.7|25
1649926200000|2022-04-14 08:50:00|19.9|19.7|19.9|19.7|19.92|19.72|19.9|19.7|29
1649926500000|2022-04-14 08:55:00|19.89|19.69|19.91|19.71|19.91|19.71|19.89|19.69|19
1649926800000|2022-04-14 09:00:00|19.9|19.7|19.9|19.7|19.92|19.72|19.9|19.7|37
1649927100000|2022-04-14 09:05:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|34
1649927400000|2022-04-14 09:10:00|19.87|19.67|19.87|19.67|19.88|19.68|19.86|19.66|51
1649927700000|2022-04-14 09:15:00|19.86|19.66|19.86|19.66|19.87|19.67|19.86|19.66|45
1649928000000|2022-04-14 09:20:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|17
1649928300000|2022-04-14 09:25:00|19.84|19.64|19.73|19.53|19.84|19.64|19.69|19.49|75
1649928600000|2022-04-14 09:30:00|19.74|19.54|19.75|19.55|19.76|19.56|19.72|19.52|30
1649928900000|2022-04-14 09:35:00|19.76|19.56|19.74|19.54|19.76|19.56|19.73|19.53|59
1649929200000|2022-04-14 09:40:00|19.75|19.55|19.75|19.55|19.77|19.57|19.74|19.54|39
1649929500000|2022-04-14 09:45:00|19.76|19.56|19.74|19.54|19.76|19.56|19.72|19.52|69
1649929800000|2022-04-14 09:50:00|19.73|19.53|19.76|19.56|19.77|19.57|19.71|19.51|76
1649930100000|2022-04-14 09:55:00|19.75|19.55|19.76|19.56|19.77|19.57|19.75|19.55|40
1649930400000|2022-04-14 10:00:00|19.75|19.55|19.75|19.55|19.77|19.57|19.74|19.54|49
1649930700000|2022-04-14 10:05:00|19.74|19.54|19.74|19.54|19.74|19.54|19.73|19.53|19
1649931000000|2022-04-14 10:10:00|19.75|19.55|19.74|19.54|19.78|19.58|19.71|19.51|74
1649931300000|2022-04-14 10:15:00|19.75|19.55|19.71|19.51|19.77|19.57|19.71|19.51|35
1649931600000|2022-04-14 10:20:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|25
1649931900000|2022-04-14 10:25:00|19.71|19.51|19.71|19.51|19.73|19.53|19.69|19.49|52
1649932200000|2022-04-14 10:30:00|19.7|19.5|19.67|19.47|19.7|19.5|19.66|19.46|48
1649932500000|2022-04-14 10:35:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|19
1649932800000|2022-04-14 10:40:00|19.67|19.47|19.67|19.47|19.7|19.5|19.67|19.47|43
1649933100000|2022-04-14 10:45:00|19.68|19.48|19.65|19.45|19.68|19.48|19.64|19.44|110
1649933400000|2022-04-14 10:50:00|19.64|19.44|19.65|19.45|19.66|19.46|19.62|19.42|58
1649933700000|2022-04-14 10:55:00|19.66|19.46|19.65|19.45|19.66|19.46|19.64|19.44|22
1649934000000|2022-04-14 11:00:00|19.64|19.44|19.69|19.49|19.69|19.49|19.64|19.44|74
1649934300000|2022-04-14 11:05:00|19.68|19.48|19.68|19.48|19.71|19.51|19.67|19.47|45
1649934600000|2022-04-14 11:10:00|19.69|19.49|19.71|19.51|19.73|19.53|19.68|19.48|29
1649934900000|2022-04-14 11:15:00|19.72|19.52|19.69|19.49|19.72|19.52|19.68|19.48|78
1649935200000|2022-04-14 11:20:00|19.68|19.48|19.69|19.49|19.72|19.52|19.67|19.47|38
1649935500000|2022-04-14 11:25:00|19.7|19.5|19.71|19.51|19.71|19.51|19.67|19.47|60
1649935800000|2022-04-14 11:30:00|19.7|19.5|19.7|19.5|19.71|19.51|19.69|19.49|39
1649936100000|2022-04-14 11:35:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|42
1649936400000|2022-04-14 11:40:00|19.69|19.49|19.68|19.48|19.71|19.51|19.68|19.48|86
1649936700000|2022-04-14 11:45:00|19.69|19.49|19.69|19.49|19.72|19.52|19.68|19.48|53
1649937000000|2022-04-14 11:50:00|19.68|19.48|19.66|19.46|19.69|19.49|19.65|19.45|47
1649937300000|2022-04-14 11:55:00|19.67|19.47|19.67|19.47|19.67|19.47|19.64|19.44|31
1649937600000|2022-04-14 12:00:00|19.66|19.46|19.63|19.43|19.7|19.5|19.62|19.42|72
1649937900000|2022-04-14 12:05:00|19.64|19.44|19.68|19.48|19.68|19.48|19.63|19.43|35
1649938200000|2022-04-14 12:10:00|19.67|19.47|19.71|19.51|19.71|19.51|19.67|19.47|43
1649938500000|2022-04-14 12:15:00|19.72|19.52|19.7|19.5|19.75|19.55|19.7|19.5|71
1649938800000|2022-04-14 12:20:00|19.71|19.51|19.7|19.5|19.73|19.53|19.68|19.48|42
1649939100000|2022-04-14 12:25:00|19.69|19.49|19.69|19.49|19.7|19.5|19.67|19.47|37
1649939400000|2022-04-14 12:30:00|19.68|19.48|19.67|19.47|19.71|19.51|19.67|19.47|54
1649939700000|2022-04-14 12:35:00|19.68|19.48|19.66|19.46|19.68|19.48|19.65|19.45|39
1649940000000|2022-04-14 12:40:00|19.67|19.47|19.67|19.47|19.67|19.47|19.66|19.46|69
1649940300000|2022-04-14 12:45:00|19.66|19.46|19.73|19.53|19.74|19.54|19.66|19.46|70
1649940600000|2022-04-14 12:50:00|19.72|19.52|19.72|19.52|19.74|19.54|19.71|19.51|61
1649940900000|2022-04-14 12:55:00|19.71|19.51|19.72|19.52|19.74|19.54|19.71|19.51|78
1649941200000|2022-04-14 13:00:00|19.73|19.53|19.75|19.55|19.75|19.55|19.72|19.52|47
1649941500000|2022-04-14 13:05:00|19.76|19.56|19.78|19.58|19.81|19.61|19.75|19.55|39
1649941800000|2022-04-14 13:10:00|19.77|19.57|19.77|19.57|19.78|19.58|19.76|19.56|41
1649942100000|2022-04-14 13:15:00|19.78|19.58|19.74|19.54|19.78|19.58|19.73|19.53|63
1649942400000|2022-04-14 13:20:00|19.73|19.53|19.75|19.55|19.76|19.56|19.72|19.52|113
1649942700000|2022-04-14 13:25:00|19.76|19.56|19.8|19.6|19.81|19.61|19.75|19.55|47
1649943000000|2022-04-14 13:30:00|19.81|19.61|19.83|19.63|19.84|19.64|19.8|19.6|59
1649943300000|2022-04-14 13:35:00|19.82|19.62|19.79|19.59|19.84|19.64|19.79|19.59|76
1649943600000|2022-04-14 13:40:00|19.78|19.58|19.63|19.43|19.79|19.59|19.63|19.43|146
1649943900000|2022-04-14 13:45:00|19.62|19.42|19.65|19.45|19.67|19.47|19.6|19.4|154
1649944200000|2022-04-14 13:50:00|19.66|19.46|19.57|19.37|19.67|19.47|19.53|19.33|146
1649944500000|2022-04-14 13:55:00|19.56|19.36|19.53|19.33|19.58|19.38|19.53|19.33|68
1649944800000|2022-04-14 14:00:00|19.52|19.32|19.49|19.29|19.55|19.35|19.48|19.28|142
1649945100000|2022-04-14 14:05:00|19.48|19.28|19.47|19.27|19.5|19.3|19.44|19.24|166
1649945400000|2022-04-14 14:10:00|19.48|19.28|19.47|19.27|19.51|19.31|19.47|19.27|86
1649945700000|2022-04-14 14:15:00|19.48|19.28|19.47|19.27|19.51|19.31|19.46|19.26|76
1649946000000|2022-04-14 14:20:00|19.48|19.28|19.57|19.37|19.58|19.38|19.48|19.28|86
1649946300000|2022-04-14 14:25:00|19.56|19.36|19.57|19.37|19.59|19.39|19.55|19.35|64
1649946600000|2022-04-14 14:30:00|19.58|19.38|19.57|19.37|19.64|19.44|19.57|19.37|102
1649946900000|2022-04-14 14:35:00|19.56|19.36|19.54|19.34|19.58|19.38|19.52|19.32|97
1649947200000|2022-04-14 14:40:00|19.55|19.35|19.56|19.36|19.59|19.39|19.54|19.34|54
1649947500000|2022-04-14 14:45:00|19.57|19.37|19.52|19.32|19.59|19.39|19.52|19.32|50
1649947800000|2022-04-14 14:50:00|19.51|19.31|19.53|19.33|19.55|19.35|19.5|19.3|97
1649948100000|2022-04-14 14:55:00|19.54|19.34|19.55|19.35|19.56|19.36|19.54|19.34|46
1649948400000|2022-04-14 15:00:00|19.54|19.34|19.53|19.33|19.58|19.38|19.52|19.32|70
1649948700000|2022-04-14 15:05:00|19.54|19.34|19.53|19.33|19.57|19.37|19.49|19.29|63
1649949000000|2022-04-14 15:10:00|19.52|19.32|19.52|19.32|19.55|19.35|19.51|19.31|83
1649949300000|2022-04-14 15:15:00|19.53|19.33|19.52|19.32|19.55|19.35|19.5|19.3|46
1649949600000|2022-04-14 15:20:00|19.51|19.31|19.51|19.31|19.51|19.31|19.48|19.28|71
1649949900000|2022-04-14 15:25:00|19.52|19.32|19.51|19.31|19.53|19.33|19.49|19.29|52
1649950200000|2022-04-14 15:30:00|19.5|19.3|19.47|19.27|19.51|19.31|19.47|19.27|56
1649950500000|2022-04-14 15:35:00|19.48|19.28|19.45|19.25|19.48|19.28|19.41|19.21|150
1649950800000|2022-04-14 15:40:00|19.44|19.24|19.42|19.22|19.45|19.25|19.4|19.2|61
1649951100000|2022-04-14 15:45:00|19.43|19.23|19.4|19.2|19.44|19.24|19.4|19.2|82
1649951400000|2022-04-14 15:50:00|19.41|19.21|19.43|19.23|19.44|19.24|19.4|19.2|85
1649951700000|2022-04-14 15:55:00|19.42|19.22|19.41|19.21|19.43|19.23|19.4|19.2|54
1649952000000|2022-04-14 16:00:00|19.4|19.2|19.39|19.19|19.43|19.23|19.37|19.17|77
1649952300000|2022-04-14 16:05:00|19.38|19.18|19.42|19.22|19.42|19.22|19.37|19.17|33
1649952600000|2022-04-14 16:10:00|19.43|19.23|19.41|19.21|19.43|19.23|19.4|19.2|63
1649952900000|2022-04-14 16:15:00|19.42|19.22|19.34|19.14|19.42|19.22|19.33|19.13|63
1649953200000|2022-04-14 16:20:00|19.33|19.13|19.33|19.13|19.34|19.14|19.3|19.1|63
1649953500000|2022-04-14 16:25:00|19.34|19.14|19.3|19.1|19.34|19.14|19.28|19.08|49
1649953800000|2022-04-14 16:30:00|19.31|19.11|19.29|19.09|19.32|19.12|19.27|19.07|67
1649954100000|2022-04-14 16:35:00|19.3|19.1|19.29|19.09|19.33|19.13|19.27|19.07|166
1649954400000|2022-04-14 16:40:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|40
1649954700000|2022-04-14 16:45:00|19.3|19.1|19.28|19.08|19.34|19.14|19.28|19.08|33
1649955000000|2022-04-14 16:50:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|57
1649955300000|2022-04-14 16:55:00|19.3|19.1|19.37|19.17|19.37|19.17|19.3|19.1|110
1649955600000|2022-04-14 17:00:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|81
1649955900000|2022-04-14 17:05:00|19.37|19.17|19.36|19.16|19.38|19.18|19.35|19.15|46
1649956200000|2022-04-14 17:10:00|19.37|19.17|19.32|19.12|19.37|19.17|19.32|19.12|40
1649956500000|2022-04-14 17:15:00|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|36
1649956800000|2022-04-14 17:20:00|19.31|19.11|19.32|19.12|19.34|19.14|19.3|19.1|32
1649957100000|2022-04-14 17:25:00|19.33|19.13|19.44|19.24|19.44|19.24|19.33|19.13|84
1649957400000|2022-04-14 17:30:00|19.45|19.25|19.49|19.29|19.49|19.29|19.44|19.24|21
1649957700000|2022-04-14 17:35:00|19.5|19.3|19.49|19.29|19.55|19.35|19.48|19.28|84
1649958000000|2022-04-14 17:40:00|19.48|19.28|19.43|19.23|19.49|19.29|19.43|19.23|32
1649958300000|2022-04-14 17:45:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|30
1649958600000|2022-04-14 17:50:00|19.42|19.22|19.41|19.21|19.43|19.23|19.41|19.21|26
1649958900000|2022-04-14 17:55:00|19.42|19.22|19.47|19.27|19.47|19.27|19.41|19.21|44
1649959200000|2022-04-14 18:00:00|19.46|19.26|19.5|19.3|19.51|19.31|19.46|19.26|67
1649959500000|2022-04-14 18:05:00|19.51|19.31|19.51|19.31|19.53|19.33|19.49|19.29|35
1649959800000|2022-04-14 18:10:00|19.5|19.3|19.52|19.32|19.53|19.33|19.49|19.29|39
1649960100000|2022-04-14 18:15:00|19.53|19.33|19.48|19.28|19.54|19.34|19.48|19.28|18
1649960400000|2022-04-14 18:20:00|19.47|19.27|19.45|19.25|19.48|19.28|19.44|19.24|37
1649960700000|2022-04-14 18:25:00|19.46|19.26|19.48|19.28|19.49|19.29|19.44|19.24|35
1649961000000|2022-04-14 18:30:00|19.47|19.27|19.43|19.23|19.5|19.3|19.41|19.21|53
1649961300000|2022-04-14 18:35:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|21
1649961600000|2022-04-14 18:40:00|19.43|19.23|19.43|19.23|19.44|19.24|19.42|19.22|31
1649961900000|2022-04-14 18:45:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|20
1649962200000|2022-04-14 18:50:00|19.44|19.24|19.32|19.12|19.44|19.24|19.32|19.12|45
1649962500000|2022-04-14 18:55:00|19.33|19.13|19.31|19.11|19.33|19.13|19.27|19.07|95
1649962800000|2022-04-14 19:00:00|19.32|19.12|19.35|19.15|19.36|19.16|19.28|19.08|64
1649963100000|2022-04-14 19:05:00|19.36|19.16|19.36|19.16|19.38|19.18|19.35|19.15|23
1649963400000|2022-04-14 19:10:00|19.37|19.17|19.38|19.18|19.4|19.2|19.37|19.17|24
1649963700000|2022-04-14 19:15:00|19.39|19.19|19.42|19.22|19.43|19.23|19.37|19.17|48
1649964000000|2022-04-14 19:20:00|19.43|19.23|19.41|19.21|19.43|19.23|19.39|19.19|25
1649964300000|2022-04-14 19:25:00|19.4|19.2|19.39|19.19|19.42|19.22|19.38|19.18|54
1649964600000|2022-04-14 19:30:00|19.4|19.2|19.36|19.16|19.4|19.2|19.35|19.15|63
1649964900000|2022-04-14 19:35:00|19.35|19.15|19.36|19.16|19.39|19.19|19.35|19.15|36
1649965200000|2022-04-14 19:40:00|19.37|19.17|19.39|19.19|19.39|19.19|19.36|19.16|61
1649965500000|2022-04-14 19:45:00|19.38|19.18|19.37|19.17|19.39|19.19|19.37|19.17|38
1649965800000|2022-04-14 19:50:00|19.36|19.16|19.4|19.2|19.41|19.21|19.34|19.14|37
1649966100000|2022-04-14 19:55:00|19.41|19.21|19.38|19.18|19.42|19.22|19.37|19.17|40
1649966400000|2022-04-14 20:00:00|19.37|19.17|19.33|19.13|19.38|19.18|19.31|19.11|61
1649966700000|2022-04-14 20:05:00|19.32|19.12|19.31|19.11|19.36|19.16|19.29|19.09|74
1649967000000|2022-04-14 20:10:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|51
1649967300000|2022-04-14 20:15:00|19.31|19.11|19.29|19.09|19.33|19.13|19.28|19.08|53
1649967600000|2022-04-14 20:20:00|19.3|19.1|19.31|19.11|19.32|19.12|19.29|19.09|36
1649967900000|2022-04-14 20:25:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|15
1649968200000|2022-04-14 20:30:00|19.35|19.15|19.4|19.2|19.4|19.2|19.34|19.14|26
1649968500000|2022-04-14 20:35:00|19.39|19.19|19.43|19.23|19.44|19.24|19.38|19.18|23
1649968800000|2022-04-14 20:40:00|19.42|19.22|19.42|19.22|19.43|19.23|19.41|19.21|15
1649969100000|2022-04-14 20:45:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|58
1649969400000|2022-04-14 20:50:00|19.41|19.21|19.42|19.22|19.42|19.22|19.4|19.2|12
1649969700000|2022-04-14 20:55:00|19.41|19.21|19.46|19.26|19.46|19.26|19.4|19.2|46
1649970000000|2022-04-14 21:00:00|19.47|19.27|19.46|19.26|19.49|19.29|19.46|19.26|26
1649970300000|2022-04-14 21:05:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|34
1649970600000|2022-04-14 21:10:00|19.45|19.25|19.44|19.24|19.46|19.26|19.44|19.24|36
1649970900000|2022-04-14 21:15:00|19.43|19.23|19.42|19.22|19.44|19.24|19.42|19.22|18
1649971200000|2022-04-14 21:20:00|19.43|19.23|19.43|19.23|19.43|19.23|19.42|19.22|9
1649971500000|2022-04-14 21:25:00|19.44|19.24|19.44|19.24|19.45|19.25|19.43|19.23|39
1649971800000|2022-04-14 21:30:00|19.43|19.23|19.46|19.26|19.46|19.26|19.43|19.23|28
1649972100000|2022-04-14 21:35:00|19.47|19.27|19.49|19.29|19.49|19.29|19.47|19.27|17
1649972400000|2022-04-14 21:40:00|19.5|19.3|19.47|19.27|19.5|19.3|19.47|19.27|16
1649972700000|2022-04-14 21:45:00|19.46|19.26|19.46|19.26|19.47|19.27|19.46|19.26|29
1649973000000|2022-04-14 21:50:00|19.47|19.27|19.49|19.29|19.5|19.3|19.46|19.26|37
1649973300000|2022-04-14 21:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|22
1649973600000|2022-04-14 22:00:00|19.52|19.32|19.5|19.3|19.52|19.32|19.47|19.27|49
1649973900000|2022-04-14 22:05:00|19.49|19.29|19.61|19.21|19.61|19.31|19.49|19.21|24
1649974200000|2022-04-14 22:10:00|19.62|19.22|19.62|19.22|19.62|19.22|19.6|19.2|41
1649974500000|2022-04-14 22:15:00|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|23
1649974800000|2022-04-14 22:20:00|19.62|19.22|19.61|19.21|19.62|19.22|19.61|19.21|24
1649975100000|2022-04-14 22:25:00|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|40
1649975400000|2022-04-14 22:30:00|19.62|19.22|19.61|19.21|19.62|19.22|19.6|19.2|44
1649975700000|2022-04-14 22:35:00|19.6|19.2|19.51|19.11|19.6|19.2|19.51|19.11|45
1649976000000|2022-04-14 22:40:00|19.52|19.12|19.53|19.13|19.53|19.13|19.51|19.11|14
1649976300000|2022-04-14 22:45:00|19.54|19.14|19.58|19.18|19.58|19.18|19.54|19.14|31
1649976600000|2022-04-14 22:50:00|19.57|19.17|19.55|19.15|19.58|19.18|19.55|19.15|65
1649976900000|2022-04-14 22:55:00|19.54|19.14|19.56|19.16|19.57|19.17|19.54|19.14|75
1649977200000|2022-04-14 23:00:00|19.57|19.17|19.58|19.18|19.6|19.2|19.56|19.16|14
1649977500000|2022-04-14 23:05:00|19.59|19.19|19.6|19.2|19.6|19.2|19.57|19.17|48
1649977800000|2022-04-14 23:10:00|19.61|19.21|19.61|19.21|19.61|19.21|19.58|19.18|35
1649978100000|2022-04-14 23:15:00|19.62|19.22|19.62|19.22|19.62|19.22|19.6|19.2|29
1649978400000|2022-04-14 23:20:00|19.61|19.21|19.59|19.19|19.62|19.22|19.59|19.19|17
1649978700000|2022-04-14 23:25:00|19.6|19.2|19.62|19.22|19.62|19.22|19.6|19.2|9
1649979000000|2022-04-14 23:30:00|19.61|19.21|19.62|19.22|19.62|19.22|19.59|19.19|28
1649979300000|2022-04-14 23:35:00|19.61|19.21|19.62|19.22|19.63|19.23|19.61|19.21|46
1649979600000|2022-04-14 23:40:00|19.61|19.21|19.61|19.21|19.62|19.22|19.61|19.21|9
1649979900000|2022-04-14 23:45:00|19.6|19.2|19.6|19.2|19.61|19.21|19.58|19.18|53
1649980200000|2022-04-14 23:50:00|19.59|19.19|19.57|19.17|19.6|19.2|19.55|19.15|47
1649980500000|2022-04-14 23:55:00|19.56|19.16|19.59|19.19|19.6|19.2|19.56|19.16|28
1649980800000|2022-04-15 00:00:00|19.6|19.2|19.61|19.21|19.62|19.22|19.57|19.17|34
1649981100000|2022-04-15 00:05:00|19.6|19.2|19.6|19.2|19.61|19.21|19.59|19.19|33
1649981400000|2022-04-15 00:10:00|19.61|19.21|19.59|19.19|19.62|19.22|19.59|19.19|27
1649981700000|2022-04-15 00:15:00|19.58|19.18|19.61|19.21|19.61|19.21|19.58|19.18|30
1649982000000|2022-04-15 00:20:00|19.62|19.22|19.66|19.26|19.66|19.26|19.61|19.21|117
1649982300000|2022-04-15 00:25:00|19.67|19.27|19.65|19.25|19.67|19.27|19.65|19.25|65
1649982600000|2022-04-15 00:30:00|19.66|19.26|19.62|19.22|19.68|19.28|19.61|19.21|45
1649982900000|2022-04-15 00:35:00|19.63|19.23|19.57|19.17|19.64|19.24|19.57|19.17|27
1649983200000|2022-04-15 00:40:00|19.56|19.16|19.52|19.12|19.57|19.17|19.48|19.08|75
1649983500000|2022-04-15 00:45:00|19.53|19.13|19.53|19.13|19.54|19.14|19.46|19.06|45
1649983800000|2022-04-15 00:50:00|19.54|19.14|19.55|19.15|19.55|19.15|19.53|19.13|12
1649984100000|2022-04-15 00:55:00|19.54|19.14|19.52|19.12|19.55|19.15|19.52|19.12|21
1649984400000|2022-04-15 01:00:00|19.51|19.11|19.51|19.11|19.53|19.13|19.5|19.1|51
1649984700000|2022-04-15 01:05:00|19.5|19.1|19.54|19.14|19.55|19.15|19.5|19.1|27
1649985000000|2022-04-15 01:10:00|19.55|19.15|19.53|19.13|19.56|19.16|19.52|19.12|37
1649985300000|2022-04-15 01:15:00|19.54|19.14|19.62|19.22|19.63|19.23|19.54|19.14|25
1649985600000|2022-04-15 01:20:00|19.63|19.23|19.66|19.26|19.67|19.27|19.62|19.22|30
1649985900000|2022-04-15 01:25:00|19.65|19.25|19.68|19.28|19.7|19.3|19.64|19.24|30
1649986200000|2022-04-15 01:30:00|19.67|19.27|19.68|19.28|19.69|19.29|19.67|19.27|36
1649986500000|2022-04-15 01:35:00|19.67|19.27|19.67|19.27|19.68|19.28|19.61|19.21|47
1649986800000|2022-04-15 01:40:00|19.68|19.28|19.77|19.37|19.77|19.37|19.67|19.27|36
1649987100000|2022-04-15 01:45:00|19.76|19.36|19.76|19.36|19.77|19.37|19.73|19.33|47
1649987400000|2022-04-15 01:50:00|19.75|19.35|19.77|19.37|19.77|19.37|19.75|19.35|17
1649987700000|2022-04-15 01:55:00|19.76|19.36|19.78|19.38|19.78|19.38|19.75|19.35|57
1649988000000|2022-04-15 02:00:00|19.79|19.39|19.81|19.41|19.83|19.43|19.78|19.38|39
1649988300000|2022-04-15 02:05:00|19.82|19.42|19.8|19.4|19.84|19.44|19.79|19.39|69
1649988600000|2022-04-15 02:10:00|19.81|19.41|19.86|19.46|19.87|19.47|19.81|19.41|120
1649988900000|2022-04-15 02:15:00|19.87|19.47|19.89|19.49|19.89|19.49|19.83|19.43|65
1649989200000|2022-04-15 02:20:00|19.9|19.5|20.01|19.61|20.01|19.61|19.9|19.5|68
1649989500000|2022-04-15 02:25:00|20.02|19.62|20.03|19.63|20.03|19.63|19.99|19.59|26
1649989800000|2022-04-15 02:30:00|20.02|19.62|20.03|19.63|20.03|19.63|20|19.6|20
1649990100000|2022-04-15 02:35:00|20.04|19.64|19.97|19.77|20.08|19.78|19.96|19.63|65
1649990400000|2022-04-15 02:40:00|19.98|19.78|20.12|19.92|20.13|19.93|19.97|19.77|89
1649990700000|2022-04-15 02:45:00|20.13|19.93|20.14|19.94|20.19|19.99|20.11|19.91|83
1649991000000|2022-04-15 02:50:00|20.13|19.93|20.1|19.9|20.16|19.96|20.09|19.89|52
1649991300000|2022-04-15 02:55:00|20.09|19.89|20.19|19.99|20.2|20|20.09|19.89|69
1649991600000|2022-04-15 03:00:00|20.18|19.98|20.33|19.93|20.35|20.01|20.18|19.9|99
1649991900000|2022-04-15 03:05:00|20.34|19.94|20.37|19.97|20.38|19.98|20.33|19.93|44
1649992200000|2022-04-15 03:10:00|20.38|19.98|20.44|20.04|20.44|20.04|20.38|19.98|53
1649992500000|2022-04-15 03:15:00|20.45|20.05|20.45|20.05|20.49|20.09|20.44|20.04|162
1649992800000|2022-04-15 03:20:00|20.46|20.06|20.53|20.13|20.54|20.14|20.45|20.05|54
1649993100000|2022-04-15 03:25:00|20.54|20.14|20.51|20.11|20.62|20.22|20.51|20.11|82
1649993400000|2022-04-15 03:30:00|20.5|20.1|20.62|20.22|20.63|20.23|20.47|20.07|91
1649993700000|2022-04-15 03:35:00|20.61|20.21|20.7|20.5|20.82|20.53|20.58|20.18|127
1649994000000|2022-04-15 03:40:00|20.71|20.51|20.75|20.55|20.78|20.58|20.66|20.46|122
1649994300000|2022-04-15 03:45:00|20.76|20.56|20.95|20.75|21.1|20.9|20.76|20.56|173
1649994600000|2022-04-15 03:50:00|20.94|20.74|21.14|20.94|21.15|20.95|20.94|20.74|111
1649994900000|2022-04-15 03:55:00|21.13|20.93|21.07|20.87|21.2|21|21|20.8|97
1649995200000|2022-04-15 04:00:00|21.08|20.88|21.16|20.96|21.23|21.03|20.96|20.76|217
1649995500000|2022-04-15 04:05:00|21.17|20.97|21.18|20.98|21.3|21.1|21.12|20.92|142
1649995800000|2022-04-15 04:10:00|21.2|21|21.06|20.86|21.26|21.06|21.04|20.84|165
1649996100000|2022-04-15 04:15:00|21.05|20.85|21|20.8|21.13|20.93|20.97|20.77|176
1649996400000|2022-04-15 04:20:00|21.01|20.81|21.09|20.89|21.12|20.92|20.99|20.79|149
1649996700000|2022-04-15 04:25:00|21.1|20.9|21.01|20.81|21.11|20.91|20.96|20.76|172
1649997000000|2022-04-15 04:30:00|21|20.8|21.03|20.83|21.14|20.94|21|20.8|147
1649997300000|2022-04-15 04:35:00|21.02|20.82|21.02|20.82|21.05|20.85|20.99|20.79|43
1649997600000|2022-04-15 04:40:00|21.01|20.81|20.98|20.78|21.03|20.83|20.97|20.77|90
1649997900000|2022-04-15 04:45:00|20.97|20.77|20.85|20.65|20.98|20.78|20.85|20.65|116
1649998200000|2022-04-15 04:50:00|20.86|20.66|20.77|20.57|20.86|20.66|20.74|20.54|136
1649998500000|2022-04-15 04:55:00|20.78|20.58|20.74|20.54|20.79|20.59|20.7|20.5|119
1649998800000|2022-04-15 05:00:00|20.75|20.55|20.75|20.55|20.8|20.6|20.72|20.52|107
1649999100000|2022-04-15 05:05:00|20.76|20.56|20.74|20.54|20.76|20.56|20.68|20.48|111
1649999400000|2022-04-15 05:10:00|20.73|20.53|20.68|20.48|20.74|20.54|20.64|20.44|88
1649999700000|2022-04-15 05:15:00|20.69|20.49|20.63|20.43|20.7|20.5|20.6|20.4|107
1650000000000|2022-04-15 05:20:00|20.62|20.42|20.65|20.45|20.66|20.46|20.62|20.42|74
1650000300000|2022-04-15 05:25:00|20.66|20.46|20.65|20.45|20.68|20.48|20.64|20.44|96
1650000600000|2022-04-15 05:30:00|20.66|20.46|20.78|20.58|20.84|20.64|20.64|20.44|109
1650000900000|2022-04-15 05:35:00|20.79|20.59|20.71|20.51|20.81|20.61|20.7|20.5|67
1650001200000|2022-04-15 05:40:00|20.72|20.52|20.72|20.52|20.72|20.52|20.69|20.49|59
1650001500000|2022-04-15 05:45:00|20.71|20.51|20.65|20.45|20.73|20.53|20.64|20.44|74
1650001800000|2022-04-15 05:50:00|20.66|20.46|20.72|20.52|20.73|20.53|20.65|20.45|43
1650002100000|2022-04-15 05:55:00|20.73|20.53|20.71|20.51|20.74|20.54|20.68|20.48|43
1650002400000|2022-04-15 06:00:00|20.7|20.5|20.68|20.48|20.74|20.54|20.68|20.48|55
1650002700000|2022-04-15 06:05:00|20.69|20.49|20.72|20.52|20.73|20.53|20.68|20.48|60
1650003000000|2022-04-15 06:10:00|20.71|20.51|20.7|20.5|20.73|20.53|20.68|20.48|60
1650003300000|2022-04-15 06:15:00|20.71|20.51|20.69|20.49|20.71|20.51|20.66|20.46|37
1650003600000|2022-04-15 06:20:00|20.7|20.5|20.64|20.44|20.71|20.51|20.64|20.44|75
1650003900000|2022-04-15 06:25:00|20.65|20.45|20.63|20.43|20.66|20.46|20.62|20.42|59
1650004200000|2022-04-15 06:30:00|20.62|20.42|20.6|20.4|20.64|20.44|20.6|20.4|31
1650004500000|2022-04-15 06:35:00|20.61|20.41|20.48|20.28|20.66|20.46|20.48|20.28|154
1650004800000|2022-04-15 06:40:00|20.49|20.29|20.52|20.32|20.55|20.35|20.49|20.29|60
1650005100000|2022-04-15 06:45:00|20.53|20.33|20.47|20.27|20.58|20.38|20.46|20.26|145
1650005400000|2022-04-15 06:50:00|20.48|20.28|20.43|20.23|20.49|20.29|20.43|20.23|37
1650005700000|2022-04-15 06:55:00|20.44|20.24|20.36|20.16|20.44|20.24|20.32|20.12|81
1650006000000|2022-04-15 07:00:00|20.37|20.17|20.4|20.2|20.45|20.25|20.36|20.16|108
1650006300000|2022-04-15 07:05:00|20.41|20.21|20.42|20.22|20.45|20.25|20.39|20.19|69
1650006600000|2022-04-15 07:10:00|20.43|20.23|20.37|20.17|20.43|20.23|20.37|20.17|50
1650006900000|2022-04-15 07:15:00|20.38|20.18|20.34|20.14|20.39|20.19|20.34|20.14|43
1650007200000|2022-04-15 07:20:00|20.35|20.15|20.35|20.15|20.35|20.15|20.33|20.13|43
1650007500000|2022-04-15 07:25:00|20.36|20.16|20.34|20.14|20.37|20.17|20.32|20.12|87
1650007800000|2022-04-15 07:30:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|63
1650008100000|2022-04-15 07:35:00|20.36|20.16|20.42|20.22|20.43|20.23|20.35|20.15|107
1650008400000|2022-04-15 07:40:00|20.43|20.23|20.46|20.26|20.48|20.28|20.42|20.22|42
1650008700000|2022-04-15 07:45:00|20.47|20.27|20.52|20.32|20.53|20.33|20.43|20.23|86
1650009000000|2022-04-15 07:50:00|20.51|20.31|20.57|20.37|20.61|20.41|20.5|20.3|130
1650009300000|2022-04-15 07:55:00|20.56|20.36|20.47|20.27|20.56|20.36|20.44|20.24|118
1650009600000|2022-04-15 08:00:00|20.48|20.28|20.44|20.24|20.48|20.28|20.39|20.19|75
1650009900000|2022-04-15 08:05:00|20.43|20.23|20.48|20.28|20.51|20.31|20.42|20.22|72
1650010200000|2022-04-15 08:10:00|20.49|20.29|20.56|20.36|20.6|20.4|20.48|20.28|115
1650010500000|2022-04-15 08:15:00|20.57|20.37|20.5|20.3|20.59|20.39|20.49|20.29|92
1650010800000|2022-04-15 08:20:00|20.49|20.29|20.48|20.28|20.52|20.32|20.48|20.28|63
1650011100000|2022-04-15 08:25:00|20.47|20.27|20.45|20.25|20.5|20.3|20.45|20.25|81
1650011400000|2022-04-15 08:30:00|20.46|20.26|20.48|20.28|20.49|20.29|20.45|20.25|91
1650011700000|2022-04-15 08:35:00|20.47|20.27|20.49|20.29|20.5|20.3|20.46|20.26|73
1650012000000|2022-04-15 08:40:00|20.5|20.3|20.52|20.32|20.54|20.34|20.49|20.29|56
1650012300000|2022-04-15 08:45:00|20.51|20.31|20.51|20.31|20.55|20.35|20.51|20.31|37
1650012600000|2022-04-15 08:50:00|20.52|20.32|20.47|20.27|20.53|20.33|20.47|20.27|72
1650012900000|2022-04-15 08:55:00|20.48|20.28|20.55|20.35|20.55|20.35|20.47|20.27|53
1650013200000|2022-04-15 09:00:00|20.56|20.36|20.55|20.35|20.58|20.38|20.52|20.32|48
1650013500000|2022-04-15 09:05:00|20.54|20.34|20.55|20.35|20.56|20.36|20.53|20.33|38
1650013800000|2022-04-15 09:10:00|20.56|20.36|20.62|20.42|20.63|20.43|20.56|20.36|37
1650014100000|2022-04-15 09:15:00|20.63|20.43|20.62|20.42|20.66|20.46|20.59|20.39|32
1650014400000|2022-04-15 09:20:00|20.63|20.43|20.65|20.45|20.65|20.45|20.6|20.4|19
1650014700000|2022-04-15 09:25:00|20.64|20.44|20.66|20.46|20.69|20.49|20.62|20.42|47
1650015000000|2022-04-15 09:30:00|20.65|20.45|20.6|20.4|20.65|20.45|20.59|20.39|38
1650015300000|2022-04-15 09:35:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|32
1650015600000|2022-04-15 09:40:00|20.63|20.43|20.6|20.4|20.63|20.43|20.56|20.36|44
1650015900000|2022-04-15 09:45:00|20.61|20.41|20.64|20.44|20.64|20.44|20.56|20.36|67
1650016200000|2022-04-15 09:50:00|20.65|20.45|20.61|20.41|20.66|20.46|20.61|20.41|43
1650016500000|2022-04-15 09:55:00|20.62|20.42|20.59|20.39|20.62|20.42|20.58|20.38|52
1650016800000|2022-04-15 10:00:00|20.6|20.4|20.54|20.34|20.6|20.4|20.51|20.31|61
1650017100000|2022-04-15 10:05:00|20.55|20.35|20.52|20.32|20.56|20.36|20.49|20.29|54
1650017400000|2022-04-15 10:10:00|20.53|20.33|20.5|20.3|20.53|20.33|20.49|20.29|36
1650017700000|2022-04-15 10:15:00|20.49|20.29|20.51|20.31|20.51|20.31|20.45|20.25|47
1650018000000|2022-04-15 10:20:00|20.52|20.32|20.54|20.34|20.56|20.36|20.5|20.3|37
1650018300000|2022-04-15 10:25:00|20.55|20.35|20.61|20.41|20.64|20.44|20.55|20.35|71
1650018600000|2022-04-15 10:30:00|20.62|20.42|20.58|20.38|20.62|20.42|20.57|20.37|33
1650018900000|2022-04-15 10:35:00|20.57|20.37|20.62|20.42|20.64|20.44|20.56|20.36|72
1650019200000|2022-04-15 10:40:00|20.63|20.43|20.63|20.43|20.73|20.53|20.63|20.43|91
1650019500000|2022-04-15 10:45:00|20.64|20.44|20.69|20.49|20.72|20.52|20.64|20.44|56
1650019800000|2022-04-15 10:50:00|20.68|20.48|20.68|20.48|20.69|20.49|20.65|20.45|23
1650020100000|2022-04-15 10:55:00|20.67|20.47|20.67|20.47|20.71|20.51|20.66|20.46|59
1650020400000|2022-04-15 11:00:00|20.66|20.46|20.59|20.39|20.68|20.48|20.57|20.37|50
1650020700000|2022-04-15 11:05:00|20.58|20.38|20.57|20.37|20.6|20.4|20.55|20.35|32
1650021000000|2022-04-15 11:10:00|20.58|20.38|20.6|20.4|20.63|20.43|20.58|20.38|73
1650021300000|2022-04-15 11:15:00|20.61|20.41|20.58|20.38|20.63|20.43|20.57|20.37|40
1650021600000|2022-04-15 11:20:00|20.57|20.37|20.55|20.35|20.58|20.38|20.55|20.35|49
1650021900000|2022-04-15 11:25:00|20.56|20.36|20.55|20.35|20.58|20.38|20.55|20.35|32
1650022200000|2022-04-15 11:30:00|20.54|20.34|20.54|20.34|20.55|20.35|20.5|20.3|85
1650022500000|2022-04-15 11:35:00|20.53|20.33|20.51|20.31|20.54|20.34|20.51|20.31|51
1650022800000|2022-04-15 11:40:00|20.52|20.32|20.51|20.31|20.54|20.34|20.49|20.29|52
1650023100000|2022-04-15 11:45:00|20.5|20.3|20.51|20.31|20.53|20.33|20.49|20.29|34
1650023400000|2022-04-15 11:50:00|20.52|20.32|20.62|20.42|20.63|20.43|20.51|20.31|59
1650023700000|2022-04-15 11:55:00|20.63|20.43|20.63|20.43|20.64|20.44|20.6|20.4|49
1650024000000|2022-04-15 12:00:00|20.62|20.42|20.57|20.37|20.65|20.45|20.55|20.35|64
1650024300000|2022-04-15 12:05:00|20.58|20.38|20.58|20.38|20.62|20.42|20.58|20.38|33
1650024600000|2022-04-15 12:10:00|20.57|20.37|20.57|20.37|20.58|20.38|20.53|20.33|77
1650024900000|2022-04-15 12:15:00|20.56|20.36|20.61|20.41|20.61|20.41|20.56|20.36|56
1650025200000|2022-04-15 12:20:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|50
1650025500000|2022-04-15 12:25:00|20.58|20.38|20.58|20.38|20.6|20.4|20.58|20.38|41
1650025800000|2022-04-15 12:30:00|20.57|20.37|20.58|20.38|20.6|20.4|20.57|20.37|38
1650026100000|2022-04-15 12:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.53|20.33|78
1650026400000|2022-04-15 12:40:00|20.56|20.36|20.59|20.39|20.59|20.39|20.54|20.34|66
1650026700000|2022-04-15 12:45:00|20.58|20.38|20.54|20.34|20.59|20.39|20.52|20.32|57
1650027000000|2022-04-15 12:50:00|20.53|20.33|20.48|20.28|20.54|20.34|20.46|20.26|64
1650027300000|2022-04-15 12:55:00|20.47|20.27|20.48|20.28|20.49|20.29|20.46|20.26|56
1650027600000|2022-04-15 13:00:00|20.49|20.29|20.5|20.3|20.52|20.32|20.49|20.29|60
1650027900000|2022-04-15 13:05:00|20.51|20.31|20.47|20.27|20.52|20.32|20.45|20.25|83
1650028200000|2022-04-15 13:10:00|20.46|20.26|20.44|20.24|20.48|20.28|20.44|20.24|55
1650028500000|2022-04-15 13:15:00|20.45|20.25|20.45|20.25|20.47|20.27|20.42|20.22|93
1650028800000|2022-04-15 13:20:00|20.46|20.26|20.5|20.3|20.51|20.31|20.46|20.26|63
1650029100000|2022-04-15 13:25:00|20.51|20.31|20.51|20.31|20.52|20.32|20.49|20.29|41
1650029400000|2022-04-15 13:30:00|20.5|20.3|20.54|20.34|20.54|20.34|20.5|20.3|39
1650029700000|2022-04-15 13:35:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|40
1650030000000|2022-04-15 13:40:00|20.51|20.31|20.51|20.31|20.52|20.32|20.49|20.29|45
1650030300000|2022-04-15 13:45:00|20.52|20.32|20.37|20.17|20.53|20.33|20.37|20.17|90
1650030600000|2022-04-15 13:50:00|20.38|20.18|20.31|20.11|20.4|20.2|20.28|20.08|108
1650030900000|2022-04-15 13:55:00|20.32|20.12|20.32|20.12|20.33|20.13|20.29|20.09|69
1650031200000|2022-04-15 14:00:00|20.31|20.11|20.35|20.15|20.37|20.17|20.31|20.11|77
1650031500000|2022-04-15 14:05:00|20.34|20.14|20.35|20.15|20.35|20.15|20.32|20.12|35
1650031800000|2022-04-15 14:10:00|20.34|20.14|20.3|20.1|20.41|20.21|20.3|20.1|69
1650032100000|2022-04-15 14:15:00|20.31|20.11|20.31|20.11|20.33|20.13|20.3|20.1|61
1650032400000|2022-04-15 14:20:00|20.32|20.12|20.23|20.03|20.33|20.13|20.23|20.03|62
1650032700000|2022-04-15 14:25:00|20.24|20.04|20.18|19.98|20.24|20.04|20.16|19.96|85
1650033000000|2022-04-15 14:30:00|20.19|19.99|20.22|20.02|20.24|20.04|20.18|19.98|58
1650033300000|2022-04-15 14:35:00|20.23|20.03|20.21|20.01|20.23|20.03|20.19|19.99|73
1650033600000|2022-04-15 14:40:00|20.2|20|20.18|19.98|20.21|20.01|20.14|19.94|77
1650033900000|2022-04-15 14:45:00|20.17|19.97|20.46|20.26|20.47|20.27|20.17|19.97|142
1650034200000|2022-04-15 14:50:00|20.45|20.25|20.45|20.25|20.54|20.34|20.43|20.23|164
1650034500000|2022-04-15 14:55:00|20.46|20.26|20.4|20.2|20.46|20.26|20.35|20.15|93
1650034800000|2022-04-15 15:00:00|20.41|20.21|20.41|20.21|20.43|20.23|20.35|20.15|106
1650035100000|2022-04-15 15:05:00|20.42|20.22|20.42|20.22|20.46|20.26|20.41|20.21|79
1650035400000|2022-04-15 15:10:00|20.41|20.21|20.41|20.21|20.44|20.24|20.39|20.19|69
1650035700000|2022-04-15 15:15:00|20.4|20.2|20.39|20.19|20.41|20.21|20.36|20.16|68
1650036000000|2022-04-15 15:20:00|20.4|20.2|20.39|20.19|20.42|20.22|20.39|20.19|50
1650036300000|2022-04-15 15:25:00|20.4|20.2|20.41|20.21|20.42|20.22|20.38|20.18|94
1650036600000|2022-04-15 15:30:00|20.4|20.2|20.38|20.18|20.42|20.22|20.38|20.18|51
1650036900000|2022-04-15 15:35:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|53
1650037200000|2022-04-15 15:40:00|20.38|20.18|20.43|20.23|20.44|20.24|20.38|20.18|42
1650037500000|2022-04-15 15:45:00|20.42|20.22|20.47|20.27|20.48|20.28|20.42|20.22|76
1650037800000|2022-04-15 15:50:00|20.48|20.28|20.43|20.23|20.48|20.28|20.42|20.22|68
1650038100000|2022-04-15 15:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|37
1650038400000|2022-04-15 16:00:00|20.43|20.23|20.44|20.24|20.49|20.29|20.42|20.22|63
1650038700000|2022-04-15 16:05:00|20.45|20.25|20.44|20.24|20.45|20.25|20.41|20.21|50
1650039000000|2022-04-15 16:10:00|20.43|20.23|20.4|20.2|20.44|20.24|20.37|20.17|53
1650039300000|2022-04-15 16:15:00|20.39|20.19|20.4|20.2|20.4|20.2|20.35|20.15|40
1650039600000|2022-04-15 16:20:00|20.41|20.21|20.41|20.21|20.42|20.22|20.39|20.19|43
1650039900000|2022-04-15 16:25:00|20.42|20.22|20.46|20.26|20.47|20.27|20.41|20.21|63
1650040200000|2022-04-15 16:30:00|20.45|20.25|20.49|20.29|20.49|20.29|20.44|20.24|23
1650040500000|2022-04-15 16:35:00|20.48|20.28|20.51|20.31|20.51|20.31|20.48|20.28|38
1650040800000|2022-04-15 16:40:00|20.5|20.3|20.48|20.28|20.52|20.32|20.48|20.28|29
1650041100000|2022-04-15 16:45:00|20.49|20.29|20.49|20.29|20.52|20.32|20.45|20.25|40
1650041400000|2022-04-15 16:50:00|20.5|20.3|20.5|20.3|20.52|20.32|20.49|20.29|35
1650041700000|2022-04-15 16:55:00|20.49|20.29|20.46|20.26|20.5|20.3|20.46|20.26|42
1650042000000|2022-04-15 17:00:00|20.47|20.27|20.5|20.3|20.5|20.3|20.42|20.22|82
1650042300000|2022-04-15 17:05:00|20.49|20.29|20.52|20.32|20.53|20.33|20.48|20.28|66
1650042600000|2022-04-15 17:10:00|20.51|20.31|20.5|20.3|20.53|20.33|20.49|20.29|70
1650042900000|2022-04-15 17:15:00|20.51|20.31|20.5|20.3|20.52|20.32|20.48|20.28|62
1650043200000|2022-04-15 17:20:00|20.49|20.29|20.49|20.29|20.51|20.31|20.49|20.29|69
1650043500000|2022-04-15 17:25:00|20.5|20.3|20.49|20.29|20.52|20.32|20.49|20.29|52
1650043800000|2022-04-15 17:30:00|20.5|20.3|20.53|20.33|20.54|20.34|20.49|20.29|32
1650044100000|2022-04-15 17:35:00|20.52|20.32|20.5|20.3|20.53|20.33|20.49|20.29|77
1650044400000|2022-04-15 17:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|34
1650044700000|2022-04-15 17:45:00|20.49|20.29|20.51|20.31|20.53|20.33|20.48|20.28|70
1650045000000|2022-04-15 17:50:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|44
1650045300000|2022-04-15 17:55:00|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|45
1650045600000|2022-04-15 18:00:00|20.51|20.31|20.5|20.3|20.53|20.33|20.5|20.3|33
1650045900000|2022-04-15 18:05:00|20.51|20.31|20.5|20.3|20.51|20.31|20.48|20.28|56
1650046200000|2022-04-15 18:10:00|20.51|20.31|20.52|20.32|20.53|20.33|20.51|20.31|46
1650046500000|2022-04-15 18:15:00|20.53|20.33|20.52|20.32|20.54|20.34|20.5|20.3|62
1650046800000|2022-04-15 18:20:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|59
1650047100000|2022-04-15 18:25:00|20.48|20.28|20.51|20.31|20.51|20.31|20.48|20.28|34
1650047400000|2022-04-15 18:30:00|20.5|20.3|20.51|20.31|20.51|20.31|20.49|20.29|46
1650047700000|2022-04-15 18:35:00|20.5|20.3|20.51|20.31|20.52|20.32|20.48|20.28|40
1650048000000|2022-04-15 18:40:00|20.5|20.3|20.49|20.29|20.52|20.32|20.48|20.28|48
1650048300000|2022-04-15 18:45:00|20.48|20.28|20.47|20.27|20.5|20.3|20.47|20.27|30
1650048600000|2022-04-15 18:50:00|20.48|20.28|20.45|20.25|20.49|20.29|20.44|20.24|38
1650048900000|2022-04-15 18:55:00|20.46|20.26|20.45|20.25|20.46|20.26|20.43|20.23|26
1650049200000|2022-04-15 19:00:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|34
1650049500000|2022-04-15 19:05:00|20.46|20.26|20.38|20.18|20.46|20.26|20.36|20.16|151
1650049800000|2022-04-15 19:10:00|20.39|20.19|20.38|20.18|20.39|20.19|20.38|20.18|14
1650050100000|2022-04-15 19:15:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|34
1650050400000|2022-04-15 19:20:00|20.35|20.15|20.37|20.17|20.38|20.18|20.35|20.15|39
1650050700000|2022-04-15 19:25:00|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|31
1650051000000|2022-04-15 19:30:00|20.37|20.17|20.37|20.17|20.38|20.18|20.35|20.15|39
1650051300000|2022-04-15 19:35:00|20.36|20.16|20.36|20.16|20.38|20.18|20.35|20.15|55
1650051600000|2022-04-15 19:40:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|23
1650051900000|2022-04-15 19:45:00|20.36|20.16|20.4|20.2|20.41|20.21|20.36|20.16|45
1650052200000|2022-04-15 19:50:00|20.41|20.21|20.38|20.18|20.41|20.21|20.37|20.17|18
1650052500000|2022-04-15 19:55:00|20.37|20.17|20.37|20.17|20.39|20.19|20.35|20.15|39
1650052800000|2022-04-15 20:00:00|20.36|20.16|20.4|20.2|20.41|20.21|20.35|20.15|27
1650053100000|2022-04-15 20:05:00|20.41|20.21|20.45|20.25|20.46|20.26|20.4|20.2|57
1650053400000|2022-04-15 20:10:00|20.44|20.24|20.44|20.24|20.46|20.26|20.44|20.24|37
1650053700000|2022-04-15 20:15:00|20.45|20.25|20.44|20.24|20.45|20.25|20.41|20.21|24
1650054000000|2022-04-15 20:20:00|20.43|20.23|20.44|20.24|20.44|20.24|20.43|20.23|28
1650054300000|2022-04-15 20:25:00|20.45|20.25|20.48|20.28|20.48|20.28|20.44|20.24|20
1650054600000|2022-04-15 20:30:00|20.47|20.27|20.49|20.29|20.5|20.3|20.46|20.26|33
1650054900000|2022-04-15 20:35:00|20.5|20.3|20.5|20.3|20.51|20.31|20.48|20.28|35
1650055200000|2022-04-15 20:40:00|20.49|20.29|20.55|20.35|20.55|20.35|20.49|20.29|27
1650055500000|2022-04-15 20:45:00|20.56|20.36|20.55|20.35|20.6|20.4|20.54|20.34|88
1650055800000|2022-04-15 20:50:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|20
1650056100000|2022-04-15 20:55:00|20.54|20.34|20.56|20.36|20.57|20.37|20.54|20.34|15
1650092400000|2022-04-16 07:00:00|20.58|20.38|20.62|20.42|20.62|20.42|20.58|20.38|9
1650092700000|2022-04-16 07:05:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|18
1650093300000|2022-04-16 07:15:00|20.63|20.43|20.6|20.4|20.63|20.43|20.59|20.39|20
1650093600000|2022-04-16 07:20:00|20.59|20.39|20.57|20.37|20.6|20.4|20.57|20.37|37
1650093900000|2022-04-16 07:25:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|6
1650094200000|2022-04-16 07:30:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|34
1650094500000|2022-04-16 07:35:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|20
1650094800000|2022-04-16 07:40:00|20.56|20.36|20.55|20.35|20.57|20.37|20.55|20.35|10
1650095100000|2022-04-16 07:45:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|14
1650095400000|2022-04-16 07:50:00|20.58|20.38|20.58|20.38|20.58|20.38|20.56|20.36|13
1650095700000|2022-04-16 07:55:00|20.57|20.37|20.57|20.37|20.58|20.38|20.57|20.37|41
1650096000000|2022-04-16 08:00:00|20.56|20.36|20.57|20.37|20.57|20.37|20.55|20.35|28
1650096300000|2022-04-16 08:05:00|20.58|20.38|20.6|20.4|20.6|20.4|20.57|20.37|37
1650096600000|2022-04-16 08:10:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|42
1650096900000|2022-04-16 08:15:00|20.61|20.41|20.63|20.43|20.63|20.43|20.6|20.4|11
1650097200000|2022-04-16 08:20:00|20.64|20.44|20.65|20.45|20.66|20.46|20.63|20.43|24
1650097500000|2022-04-16 08:25:00|20.64|20.44|20.63|20.43|20.65|20.45|20.63|20.43|16
1650097800000|2022-04-16 08:30:00|20.62|20.42|20.58|20.38|20.63|20.43|20.58|20.38|21
1650098100000|2022-04-16 08:35:00|20.59|20.39|20.59|20.39|20.59|20.39|20.58|20.38|13
1650098400000|2022-04-16 08:40:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650098700000|2022-04-16 08:45:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|47
1650099000000|2022-04-16 08:50:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|38
1650099300000|2022-04-16 08:55:00|20.6|20.4|20.59|20.39|20.6|20.4|20.58|20.38|52
1650099600000|2022-04-16 09:00:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|13
1650099900000|2022-04-16 09:05:00|20.57|20.37|20.58|20.38|20.58|20.38|20.56|20.36|22
1650100200000|2022-04-16 09:10:00|20.59|20.39|20.59|20.39|20.59|20.39|20.57|20.37|29
1650100500000|2022-04-16 09:15:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|12
1650100800000|2022-04-16 09:20:00|20.58|20.38|20.56|20.36|20.59|20.39|20.56|20.36|37
1650101100000|2022-04-16 09:25:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|11
1650101400000|2022-04-16 09:30:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|80
1650101700000|2022-04-16 09:35:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|10
1650102000000|2022-04-16 09:40:00|20.54|20.34|20.56|20.36|20.56|20.36|20.54|20.34|19
1650102300000|2022-04-16 09:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|58
1650102600000|2022-04-16 09:50:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|22
1650102900000|2022-04-16 09:55:00|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|102
1650103200000|2022-04-16 10:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|35
1650103500000|2022-04-16 10:05:00|20.58|20.38|20.58|20.38|20.58|20.38|20.57|20.37|17
1650103800000|2022-04-16 10:10:00|20.59|20.39|20.61|20.41|20.61|20.41|20.58|20.38|33
1650104100000|2022-04-16 10:15:00|20.6|20.4|20.65|20.45|20.66|20.46|20.59|20.39|34
1650104400000|2022-04-16 10:20:00|20.66|20.46|20.69|20.49|20.71|20.51|20.65|20.45|34
1650104700000|2022-04-16 10:25:00|20.7|20.5|20.7|20.5|20.71|20.51|20.69|20.49|23
1650105000000|2022-04-16 10:30:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|34
1650105300000|2022-04-16 10:35:00|20.69|20.49|20.68|20.48|20.7|20.5|20.67|20.47|42
1650105600000|2022-04-16 10:40:00|20.67|20.47|20.7|20.5|20.7|20.5|20.67|20.47|48
1650105900000|2022-04-16 10:45:00|20.69|20.49|20.7|20.5|20.7|20.5|20.69|20.49|10
1650106200000|2022-04-16 10:50:00|20.71|20.51|20.73|20.53|20.73|20.53|20.7|20.5|17
1650106500000|2022-04-16 10:55:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|6
1650106800000|2022-04-16 11:00:00|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|27
1650107100000|2022-04-16 11:05:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|7
1650107400000|2022-04-16 11:10:00|20.74|20.54|20.71|20.51|20.75|20.55|20.71|20.51|12
1650107700000|2022-04-16 11:15:00|20.72|20.52|20.71|20.51|20.74|20.54|20.71|20.51|56
1650108000000|2022-04-16 11:20:00|20.72|20.52|20.74|20.54|20.75|20.55|20.72|20.52|7
1650108300000|2022-04-16 11:25:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|15
1650108600000|2022-04-16 11:30:00|20.76|20.56|20.79|20.59|20.79|20.59|20.76|20.56|58
1650108900000|2022-04-16 11:35:00|20.78|20.58|20.78|20.58|20.78|20.58|20.78|20.58|1
1650109200000|2022-04-16 11:40:00|20.77|20.57|20.77|20.57|20.77|20.57|20.76|20.56|19
1650109500000|2022-04-16 11:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|34
1650109800000|2022-04-16 11:50:00|20.72|20.52|20.71|20.51|20.73|20.53|20.71|20.51|34
1650110100000|2022-04-16 11:55:00|20.7|20.5|20.71|20.51|20.72|20.52|20.69|20.49|20
1650110400000|2022-04-16 12:00:00|20.72|20.52|20.72|20.52|20.75|20.55|20.72|20.52|17
1650110700000|2022-04-16 12:05:00|20.73|20.53|20.72|20.52|20.74|20.54|20.72|20.52|32
1650111000000|2022-04-16 12:10:00|20.73|20.53|20.72|20.52|20.73|20.53|20.72|20.52|14
1650111300000|2022-04-16 12:15:00|20.71|20.51|20.72|20.52|20.72|20.52|20.7|20.5|46
1650111600000|2022-04-16 12:20:00|20.71|20.51|20.75|20.55|20.76|20.56|20.7|20.5|15
1650111900000|2022-04-16 12:25:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|20
1650112200000|2022-04-16 12:30:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|12
1650112500000|2022-04-16 12:35:00|20.74|20.54|20.73|20.53|20.75|20.55|20.73|20.53|44
1650112800000|2022-04-16 12:40:00|20.74|20.54|20.73|20.53|20.74|20.54|20.73|20.53|26
1650113100000|2022-04-16 12:45:00|20.74|20.54|20.7|20.5|20.74|20.54|20.7|20.5|27
1650113400000|2022-04-16 12:50:00|20.71|20.51|20.72|20.52|20.73|20.53|20.7|20.5|16
1650113700000|2022-04-16 12:55:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|13
1650114000000|2022-04-16 13:00:00|20.72|20.52|20.73|20.53|20.74|20.54|20.72|20.52|12
1650114300000|2022-04-16 13:05:00|20.74|20.54|20.72|20.52|20.74|20.54|20.72|20.52|25
1650114600000|2022-04-16 13:10:00|20.73|20.53|20.73|20.53|20.73|20.53|20.72|20.52|21
1650114900000|2022-04-16 13:15:00|20.74|20.54|20.75|20.55|20.75|20.55|20.73|20.53|16
1650115200000|2022-04-16 13:20:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|6
1650115500000|2022-04-16 13:25:00|20.74|20.54|20.74|20.54|20.75|20.55|20.74|20.54|13
1650115800000|2022-04-16 13:30:00|20.73|20.53|20.74|20.54|20.75|20.55|20.72|20.52|48
1650116100000|2022-04-16 13:35:00|20.73|20.53|20.75|20.55|20.75|20.55|20.72|20.52|27
1650116400000|2022-04-16 13:40:00|20.74|20.54|20.75|20.55|20.75|20.55|20.74|20.54|40
1650116700000|2022-04-16 13:45:00|20.76|20.56|20.73|20.53|20.76|20.56|20.73|20.53|8
1650117000000|2022-04-16 13:50:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|8
1650117300000|2022-04-16 13:55:00|20.76|20.56|20.76|20.56|20.76|20.56|20.74|20.54|19
1650117600000|2022-04-16 14:00:00|20.75|20.55|20.74|20.54|20.76|20.56|20.74|20.54|10
1650117900000|2022-04-16 14:05:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|5
1650118200000|2022-04-16 14:10:00|20.76|20.56|20.74|20.54|20.76|20.56|20.74|20.54|9
1650118500000|2022-04-16 14:15:00|20.73|20.53|20.74|20.54|20.75|20.55|20.73|20.53|10
1650118800000|2022-04-16 14:20:00|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|9
1650119100000|2022-04-16 14:25:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|19
1650119400000|2022-04-16 14:30:00|20.75|20.55|20.75|20.55|20.76|20.56|20.74|20.54|13
1650119700000|2022-04-16 14:35:00|20.76|20.56|20.75|20.55|20.76|20.56|20.74|20.54|6
1650120000000|2022-04-16 14:40:00|20.76|20.56|20.78|20.58|20.78|20.58|20.75|20.55|5
1650120300000|2022-04-16 14:45:00|20.79|20.59|20.78|20.58|20.79|20.59|20.78|20.58|14
1650120600000|2022-04-16 14:50:00|20.79|20.59|20.83|20.63|20.84|20.64|20.79|20.59|37
1650120900000|2022-04-16 14:55:00|20.82|20.62|20.83|20.63|20.84|20.64|20.82|20.62|32
1650121200000|2022-04-16 15:00:00|20.84|20.64|20.83|20.63|20.88|20.68|20.83|20.63|44
1650121500000|2022-04-16 15:05:00|20.82|20.62|20.81|20.61|20.85|20.65|20.8|20.6|48
1650121800000|2022-04-16 15:10:00|20.8|20.6|20.6|20.4|20.81|20.61|20.6|20.4|87
1650122100000|2022-04-16 15:15:00|20.59|20.39|20.6|20.4|20.62|20.42|20.53|20.33|98
1650122400000|2022-04-16 15:20:00|20.59|20.39|20.59|20.39|20.61|20.41|20.57|20.37|37
1650122700000|2022-04-16 15:25:00|20.58|20.38|20.56|20.36|20.61|20.41|20.56|20.36|39
1650123000000|2022-04-16 15:30:00|20.57|20.37|20.51|20.31|20.58|20.38|20.51|20.31|75
1650123300000|2022-04-16 15:35:00|20.52|20.32|20.46|20.26|20.53|20.33|20.43|20.23|113
1650123600000|2022-04-16 15:40:00|20.47|20.27|20.48|20.28|20.48|20.28|20.43|20.23|62
1650123900000|2022-04-16 15:45:00|20.47|20.27|20.47|20.27|20.49|20.29|20.45|20.25|31
1650124200000|2022-04-16 15:50:00|20.48|20.28|20.38|20.18|20.48|20.28|20.38|20.18|43
1650124500000|2022-04-16 15:55:00|20.39|20.19|20.38|20.18|20.4|20.2|20.37|20.17|34
1650124800000|2022-04-16 16:00:00|20.37|20.17|20.34|20.14|20.38|20.18|20.31|20.11|48
1650125100000|2022-04-16 16:05:00|20.33|20.13|20.37|20.17|20.38|20.18|20.33|20.13|51
1650125400000|2022-04-16 16:10:00|20.38|20.18|20.42|20.22|20.44|20.24|20.37|20.17|23
1650125700000|2022-04-16 16:15:00|20.43|20.23|20.45|20.25|20.45|20.25|20.42|20.22|27
1650126000000|2022-04-16 16:20:00|20.44|20.24|20.4|20.2|20.45|20.25|20.4|20.2|57
1650126300000|2022-04-16 16:25:00|20.41|20.21|20.4|20.2|20.43|20.23|20.4|20.2|34
1650126600000|2022-04-16 16:30:00|20.41|20.21|20.41|20.21|20.43|20.23|20.39|20.19|25
1650126900000|2022-04-16 16:35:00|20.4|20.2|20.42|20.22|20.42|20.22|20.4|20.2|25
1650127200000|2022-04-16 16:40:00|20.43|20.23|20.45|20.25|20.45|20.25|20.42|20.22|27
1650127500000|2022-04-16 16:45:00|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|8
1650127800000|2022-04-16 16:50:00|20.42|20.22|20.43|20.23|20.43|20.23|20.39|20.19|26
1650128100000|2022-04-16 16:55:00|20.42|20.22|20.44|20.24|20.46|20.26|20.42|20.22|17
1650128400000|2022-04-16 17:00:00|20.43|20.23|20.44|20.24|20.46|20.26|20.43|20.23|26
1650128700000|2022-04-16 17:05:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|18
1650129000000|2022-04-16 17:10:00|20.41|20.21|20.4|20.2|20.42|20.22|20.39|20.19|24
1650129300000|2022-04-16 17:15:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|3
1650129600000|2022-04-16 17:20:00|20.4|20.2|20.39|20.19|20.41|20.21|20.39|20.19|28
1650129900000|2022-04-16 17:25:00|20.38|20.18|20.37|20.17|20.39|20.19|20.36|20.16|28
1650130200000|2022-04-16 17:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|34
1650130500000|2022-04-16 17:35:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|47
1650130800000|2022-04-16 17:40:00|20.37|20.17|20.35|20.15|20.37|20.17|20.35|20.15|11
1650131100000|2022-04-16 17:45:00|20.36|20.16|20.34|20.14|20.36|20.16|20.33|20.13|31
1650131400000|2022-04-16 17:50:00|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|10
1650131700000|2022-04-16 17:55:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|23
1650132000000|2022-04-16 18:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|42
1650132300000|2022-04-16 18:05:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|62
1650132600000|2022-04-16 18:10:00|20.38|20.18|20.38|20.18|20.38|20.18|20.37|20.17|13
1650132900000|2022-04-16 18:15:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|6
1650133200000|2022-04-16 18:20:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|35
1650133500000|2022-04-16 18:25:00|20.38|20.18|20.38|20.18|20.39|20.19|20.37|20.17|33
1650133800000|2022-04-16 18:30:00|20.39|20.19|20.38|20.18|20.39|20.19|20.37|20.17|34
1650134100000|2022-04-16 18:35:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|47
1650134400000|2022-04-16 18:40:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|4
1650134700000|2022-04-16 18:45:00|20.38|20.18|20.38|20.18|20.4|20.2|20.37|20.17|17
1650135000000|2022-04-16 18:50:00|20.37|20.17|20.38|20.18|20.38|20.18|20.37|20.17|40
1650135300000|2022-04-16 18:55:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|20
1650135600000|2022-04-16 19:00:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|17
1650135900000|2022-04-16 19:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.37|20.17|32
1650136200000|2022-04-16 19:10:00|20.38|20.18|20.4|20.2|20.41|20.21|20.37|20.17|33
1650136500000|2022-04-16 19:15:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|32
1650136800000|2022-04-16 19:20:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|8
1650137400000|2022-04-16 19:30:00|20.41|20.21|20.42|20.22|20.43|20.23|20.4|20.2|28
1650137700000|2022-04-16 19:35:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|20
1650138000000|2022-04-16 19:40:00|20.41|20.21|20.38|20.18|20.42|20.22|20.38|20.18|16
1650138300000|2022-04-16 19:45:00|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|7
1650138600000|2022-04-16 19:50:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|137
1650138900000|2022-04-16 19:55:00|20.37|20.17|20.36|20.16|20.37|20.17|20.36|20.16|68
1650139200000|2022-04-16 20:00:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|7
1650139500000|2022-04-16 20:05:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|12
1650139800000|2022-04-16 20:10:00|20.38|20.18|20.37|20.17|20.39|20.19|20.36|20.16|46
1650140100000|2022-04-16 20:15:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|3
1650140700000|2022-04-16 20:25:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|29
1650141000000|2022-04-16 20:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|20
1650141300000|2022-04-16 20:35:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|33
1650141600000|2022-04-16 20:40:00|20.37|20.17|20.37|20.17|20.37|20.17|20.36|20.16|7
1650141900000|2022-04-16 20:45:00|20.36|20.16|20.39|20.19|20.39|20.19|20.36|20.16|22
1650142200000|2022-04-16 20:50:00|20.4|20.2|20.46|20.26|20.46|20.26|20.39|20.19|27
1650142500000|2022-04-16 20:55:00|20.45|20.25|20.43|20.23|20.46|20.26|20.43|20.23|19
1650142800000|2022-04-16 21:00:00|20.44|20.24|20.43|20.23|20.45|20.25|20.43|20.23|22
1650143100000|2022-04-16 21:05:00|20.42|20.22|20.42|20.22|20.44|20.24|20.42|20.22|17
1650143400000|2022-04-16 21:10:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|22
1650143700000|2022-04-16 21:15:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|17
1650144000000|2022-04-16 21:20:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|38
1650144300000|2022-04-16 21:25:00|20.46|20.26|20.45|20.25|20.46|20.26|20.45|20.25|44
1650144900000|2022-04-16 21:35:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|5
1650145200000|2022-04-16 21:40:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|15
1650145500000|2022-04-16 21:45:00|20.48|20.28|20.53|20.33|20.55|20.35|20.47|20.27|90
1650145800000|2022-04-16 21:50:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|26
1650146100000|2022-04-16 21:55:00|20.52|20.32|20.52|20.32|20.53|20.33|20.51|20.31|19
1650146400000|2022-04-16 22:00:00|20.53|20.33|20.57|20.37|20.6|20.4|20.53|20.33|57
1650146700000|2022-04-16 22:05:00|20.56|20.36|20.59|20.39|20.6|20.4|20.56|20.36|46
1650147000000|2022-04-16 22:10:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|24
1650147300000|2022-04-16 22:15:00|20.58|20.38|20.61|20.41|20.61|20.41|20.56|20.36|28
1650147600000|2022-04-16 22:20:00|20.62|20.42|20.61|20.41|20.62|20.42|20.57|20.37|56
1650147900000|2022-04-16 22:25:00|20.6|20.4|20.6|20.4|20.6|20.4|20.58|20.38|9
1650148200000|2022-04-16 22:30:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|22
1650148500000|2022-04-16 22:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|5
1650148800000|2022-04-16 22:40:00|20.62|20.42|20.73|20.53|20.75|20.55|20.62|20.42|60
1650149100000|2022-04-16 22:45:00|20.72|20.52|20.7|20.5|20.74|20.54|20.7|20.5|23
1650149400000|2022-04-16 22:50:00|20.71|20.51|20.71|20.51|20.71|20.51|20.69|20.49|11
1650149700000|2022-04-16 22:55:00|20.7|20.5|20.7|20.5|20.71|20.51|20.7|20.5|19
1650150000000|2022-04-16 23:00:00|20.71|20.51|20.7|20.5|20.71|20.51|20.68|20.48|26
1650150300000|2022-04-16 23:05:00|20.71|20.51|20.7|20.5|20.71|20.51|20.7|20.5|4
1650150600000|2022-04-16 23:10:00|20.69|20.49|20.69|20.49|20.69|20.49|20.69|20.49|1
1650150900000|2022-04-16 23:15:00|20.7|20.5|20.74|20.54|20.74|20.54|20.69|20.49|7
1650151200000|2022-04-16 23:20:00|20.73|20.53|20.74|20.54|20.74|20.54|20.73|20.53|14
1650151500000|2022-04-16 23:25:00|20.75|20.55|20.74|20.54|20.75|20.55|20.73|20.53|14
1650151800000|2022-04-16 23:30:00|20.73|20.53|20.75|20.55|20.75|20.55|20.73|20.53|19
1650152100000|2022-04-16 23:35:00|20.74|20.54|20.71|20.51|20.75|20.55|20.71|20.51|24
1650152400000|2022-04-16 23:40:00|20.7|20.5|20.73|20.53|20.74|20.54|20.7|20.5|22
1650152700000|2022-04-16 23:45:00|20.72|20.52|20.66|20.46|20.72|20.52|20.66|20.46|29
1650153000000|2022-04-16 23:50:00|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|11
1650153300000|2022-04-16 23:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.63|20.43|31
1650153600000|2022-04-17 00:00:00|20.63|20.43|20.64|20.44|20.66|20.46|20.62|20.42|48
1650153900000|2022-04-17 00:05:00|20.63|20.43|20.64|20.44|20.65|20.45|20.61|20.41|40
1650154200000|2022-04-17 00:10:00|20.65|20.45|20.61|20.41|20.65|20.45|20.61|20.41|13
1650154500000|2022-04-17 00:15:00|20.62|20.42|20.61|20.41|20.62|20.42|20.59|20.39|26
1650154800000|2022-04-17 00:20:00|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|24
1650155100000|2022-04-17 00:25:00|20.62|20.42|20.62|20.42|20.64|20.44|20.61|20.41|19
1650155400000|2022-04-17 00:30:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|46
1650155700000|2022-04-17 00:35:00|20.63|20.43|20.63|20.43|20.63|20.43|20.62|20.42|65
1650156000000|2022-04-17 00:40:00|20.62|20.42|20.61|20.41|20.63|20.43|20.61|20.41|6
1650156300000|2022-04-17 00:45:00|20.62|20.42|20.64|20.44|20.64|20.44|20.61|20.41|31
1650156600000|2022-04-17 00:50:00|20.63|20.43|20.65|20.45|20.66|20.46|20.63|20.43|27
1650156900000|2022-04-17 00:55:00|20.64|20.44|20.64|20.44|20.65|20.45|20.64|20.44|21
1650157200000|2022-04-17 01:00:00|20.65|20.45|20.67|20.47|20.67|20.47|20.65|20.45|25
1650157500000|2022-04-17 01:05:00|20.66|20.46|20.66|20.46|20.67|20.47|20.65|20.45|27
1650157800000|2022-04-17 01:10:00|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|4
1650158100000|2022-04-17 01:15:00|20.67|20.47|20.65|20.45|20.67|20.47|20.65|20.45|29
1650158400000|2022-04-17 01:20:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|34
1650158700000|2022-04-17 01:25:00|20.66|20.46|20.69|20.49|20.69|20.49|20.65|20.45|8
1650159000000|2022-04-17 01:30:00|20.68|20.48|20.69|20.49|20.69|20.49|20.67|20.47|6
1650159300000|2022-04-17 01:35:00|20.7|20.5|20.74|20.54|20.74|20.54|20.69|20.49|11
1650159600000|2022-04-17 01:40:00|20.75|20.55|20.75|20.55|20.75|20.55|20.74|20.54|11
1650159900000|2022-04-17 01:45:00|20.74|20.54|20.75|20.55|20.76|20.56|20.74|20.54|20
1650160200000|2022-04-17 01:50:00|20.76|20.56|20.75|20.55|20.76|20.56|20.75|20.55|4
1650160500000|2022-04-17 01:55:00|20.76|20.56|20.76|20.56|20.76|20.56|20.75|20.55|17
1650160800000|2022-04-17 02:00:00|20.75|20.55|20.75|20.55|20.76|20.56|20.75|20.55|25
1650161100000|2022-04-17 02:05:00|20.76|20.56|20.76|20.56|20.77|20.57|20.75|20.55|5
1650161400000|2022-04-17 02:10:00|20.77|20.57|20.79|20.59|20.79|20.59|20.76|20.56|19
1650161700000|2022-04-17 02:15:00|20.8|20.6|20.77|20.57|20.8|20.6|20.77|20.57|50
1650162000000|2022-04-17 02:20:00|20.78|20.58|20.77|20.57|20.78|20.58|20.76|20.56|42
1650162300000|2022-04-17 02:25:00|20.78|20.58|20.65|20.45|20.78|20.58|20.65|20.45|62
1650162600000|2022-04-17 02:30:00|20.66|20.46|20.62|20.42|20.66|20.46|20.61|20.41|53
1650162900000|2022-04-17 02:35:00|20.63|20.43|20.65|20.45|20.66|20.46|20.62|20.42|19
1650163200000|2022-04-17 02:40:00|20.66|20.46|20.64|20.44|20.66|20.46|20.64|20.44|19
1650163500000|2022-04-17 02:45:00|20.65|20.45|20.64|20.44|20.66|20.46|20.63|20.43|32
1650163800000|2022-04-17 02:50:00|20.65|20.45|20.63|20.43|20.65|20.45|20.62|20.42|11
1650164100000|2022-04-17 02:55:00|20.64|20.44|20.63|20.43|20.66|20.46|20.63|20.43|22
1650164400000|2022-04-17 03:00:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|7
1650164700000|2022-04-17 03:05:00|20.61|20.41|20.6|20.4|20.61|20.41|20.56|20.36|36
1650165000000|2022-04-17 03:10:00|20.61|20.41|20.61|20.41|20.61|20.41|20.59|20.39|19
1650165300000|2022-04-17 03:15:00|20.6|20.4|20.61|20.41|20.62|20.42|20.6|20.4|10
1650165600000|2022-04-17 03:20:00|20.62|20.42|20.63|20.43|20.64|20.44|20.62|20.42|14
1650165900000|2022-04-17 03:25:00|20.64|20.44|20.63|20.43|20.64|20.44|20.62|20.42|12
1650166200000|2022-04-17 03:30:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|39
1650166500000|2022-04-17 03:35:00|20.63|20.43|20.64|20.44|20.65|20.45|20.62|20.42|22
1650166800000|2022-04-17 03:40:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|7
1650167100000|2022-04-17 03:45:00|20.64|20.44|20.62|20.42|20.64|20.44|20.61|20.41|19
1650167400000|2022-04-17 03:50:00|20.61|20.41|20.62|20.42|20.62|20.42|20.61|20.41|76
1650167700000|2022-04-17 03:55:00|20.61|20.41|20.56|20.36|20.62|20.42|20.56|20.36|60
1650168000000|2022-04-17 04:00:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|15
1650168300000|2022-04-17 04:05:00|20.58|20.38|20.56|20.36|20.58|20.38|20.56|20.36|27
1650168600000|2022-04-17 04:10:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|11
1650168900000|2022-04-17 04:15:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|50
1650169200000|2022-04-17 04:20:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|30
1650169500000|2022-04-17 04:25:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|2
1650169800000|2022-04-17 04:30:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|25
1650170100000|2022-04-17 04:35:00|20.57|20.37|20.57|20.37|20.57|20.37|20.56|20.36|27
1650170400000|2022-04-17 04:40:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|22
1650170700000|2022-04-17 04:45:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|31
1650171000000|2022-04-17 04:50:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|3
1650171300000|2022-04-17 04:55:00|20.56|20.36|20.53|20.33|20.56|20.36|20.52|20.32|62
1650171900000|2022-04-17 05:05:00|20.54|20.34|20.51|20.31|20.54|20.34|20.51|20.31|18
1650172200000|2022-04-17 05:10:00|20.52|20.32|20.55|20.35|20.55|20.35|20.52|20.32|58
1650172500000|2022-04-17 05:15:00|20.54|20.34|20.54|20.34|20.55|20.35|20.51|20.31|61
1650172800000|2022-04-17 05:20:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|28
1650173100000|2022-04-17 05:25:00|20.55|20.35|20.55|20.35|20.55|20.35|20.55|20.35|1
1650173400000|2022-04-17 05:30:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|12
1650173700000|2022-04-17 05:35:00|20.56|20.36|20.54|20.34|20.56|20.36|20.54|20.34|21
1650174000000|2022-04-17 05:40:00|20.55|20.35|20.55|20.35|20.56|20.36|20.53|20.33|13
1650174300000|2022-04-17 05:45:00|20.56|20.36|20.56|20.36|20.57|20.37|20.55|20.35|13
1650174600000|2022-04-17 05:50:00|20.57|20.37|20.59|20.39|20.6|20.4|20.56|20.36|11
1650174900000|2022-04-17 05:55:00|20.6|20.4|20.6|20.4|20.61|20.41|20.59|20.39|7
1650175200000|2022-04-17 06:00:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|25
1650175500000|2022-04-17 06:05:00|20.62|20.42|20.62|20.42|20.62|20.42|20.6|20.4|43
1650175800000|2022-04-17 06:10:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|7
1650176100000|2022-04-17 06:15:00|20.6|20.4|20.59|20.39|20.61|20.41|20.58|20.38|28
1650176400000|2022-04-17 06:20:00|20.6|20.4|20.57|20.37|20.6|20.4|20.57|20.37|44
1650176700000|2022-04-17 06:25:00|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|15
1650177000000|2022-04-17 06:30:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|36
1650177300000|2022-04-17 06:35:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|8
1650177600000|2022-04-17 06:40:00|20.57|20.37|20.55|20.35|20.58|20.38|20.55|20.35|5
1650177900000|2022-04-17 06:45:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|39
1650178200000|2022-04-17 06:50:00|20.55|20.35|20.55|20.35|20.56|20.36|20.55|20.35|13
1650178500000|2022-04-17 06:55:00|20.56|20.36|20.55|20.35|20.56|20.36|20.55|20.35|18
1650178800000|2022-04-17 07:00:00|20.56|20.36|20.52|20.32|20.56|20.36|20.52|20.32|17
1650179100000|2022-04-17 07:05:00|20.53|20.33|20.54|20.34|20.54|20.34|20.52|20.32|80
1650179400000|2022-04-17 07:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650179700000|2022-04-17 07:15:00|20.52|20.32|20.53|20.33|20.53|20.33|20.52|20.32|2
1650180000000|2022-04-17 07:20:00|20.54|20.34|20.51|20.31|20.54|20.34|20.5|20.3|36
1650180300000|2022-04-17 07:25:00|20.5|20.3|20.47|20.27|20.51|20.31|20.47|20.27|28
1650180600000|2022-04-17 07:30:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|23
1650180900000|2022-04-17 07:35:00|20.47|20.27|20.45|20.25|20.48|20.28|20.44|20.24|37
1650181200000|2022-04-17 07:40:00|20.46|20.26|20.44|20.24|20.46|20.26|20.42|20.22|37
1650181500000|2022-04-17 07:45:00|20.43|20.23|20.45|20.25|20.45|20.25|20.43|20.23|45
1650181800000|2022-04-17 07:50:00|20.46|20.26|20.48|20.28|20.48|20.28|20.45|20.25|33
1650182100000|2022-04-17 07:55:00|20.49|20.29|20.48|20.28|20.49|20.29|20.48|20.28|14
1650182400000|2022-04-17 08:00:00|20.47|20.27|20.47|20.27|20.48|20.28|20.44|20.24|41
1650182700000|2022-04-17 08:05:00|20.48|20.28|20.53|20.33|20.54|20.34|20.48|20.28|32
1650183000000|2022-04-17 08:10:00|20.54|20.34|20.54|20.34|20.56|20.36|20.53|20.33|21
1650183300000|2022-04-17 08:15:00|20.55|20.35|20.54|20.34|20.56|20.36|20.54|20.34|42
1650183600000|2022-04-17 08:20:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|4
1650183900000|2022-04-17 08:25:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650184200000|2022-04-17 08:30:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|19
1650184500000|2022-04-17 08:35:00|20.53|20.33|20.54|20.34|20.54|20.34|20.53|20.33|6
1650184800000|2022-04-17 08:40:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|29
1650185100000|2022-04-17 08:45:00|20.54|20.34|20.55|20.35|20.55|20.35|20.54|20.34|26
1650185400000|2022-04-17 08:50:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|27
1650185700000|2022-04-17 08:55:00|20.53|20.33|20.56|20.36|20.56|20.36|20.53|20.33|8
1650186000000|2022-04-17 09:00:00|20.57|20.37|20.59|20.39|20.59|20.39|20.56|20.36|23
1650186300000|2022-04-17 09:05:00|20.58|20.38|20.6|20.4|20.61|20.41|20.58|20.38|23
1650186600000|2022-04-17 09:10:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|32
1650186900000|2022-04-17 09:15:00|20.61|20.41|20.61|20.41|20.61|20.41|20.59|20.39|7
1650187200000|2022-04-17 09:20:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|51
1650187500000|2022-04-17 09:25:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|38
1650187800000|2022-04-17 09:30:00|20.61|20.41|20.6|20.4|20.61|20.41|20.6|20.4|32
1650188100000|2022-04-17 09:35:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|23
1650188400000|2022-04-17 09:40:00|20.6|20.4|20.57|20.37|20.6|20.4|20.56|20.36|32
1650188700000|2022-04-17 09:45:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|30
1650189000000|2022-04-17 09:50:00|20.56|20.36|20.57|20.37|20.57|20.37|20.56|20.36|8
1650189300000|2022-04-17 09:55:00|20.58|20.38|20.57|20.37|20.58|20.38|20.56|20.36|8
1650189600000|2022-04-17 10:00:00|20.58|20.38|20.59|20.39|20.59|20.39|20.57|20.37|22
1650189900000|2022-04-17 10:05:00|20.6|20.4|20.6|20.4|20.6|20.4|20.59|20.39|13
1650190200000|2022-04-17 10:10:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1650190500000|2022-04-17 10:15:00|20.6|20.4|20.59|20.39|20.6|20.4|20.59|20.39|10
1650190800000|2022-04-17 10:20:00|20.6|20.4|20.6|20.4|20.6|20.4|20.6|20.4|1
1650191100000|2022-04-17 10:25:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|13
1650191400000|2022-04-17 10:30:00|20.6|20.4|20.62|20.42|20.62|20.42|20.58|20.38|27
1650191700000|2022-04-17 10:35:00|20.61|20.41|20.61|20.41|20.62|20.42|20.61|20.41|13
1650192000000|2022-04-17 10:40:00|20.62|20.42|20.6|20.4|20.62|20.42|20.6|20.4|11
1650192300000|2022-04-17 10:45:00|20.59|20.39|20.6|20.4|20.6|20.4|20.58|20.38|24
1650192600000|2022-04-17 10:50:00|20.61|20.41|20.62|20.42|20.62|20.42|20.6|20.4|10
1650192900000|2022-04-17 10:55:00|20.63|20.43|20.62|20.42|20.63|20.43|20.61|20.41|24
1650193200000|2022-04-17 11:00:00|20.63|20.43|20.64|20.44|20.64|20.44|20.63|20.43|2
1650193500000|2022-04-17 11:05:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|24
1650193800000|2022-04-17 11:10:00|20.63|20.43|20.62|20.42|20.63|20.43|20.62|20.42|8
1650194100000|2022-04-17 11:15:00|20.61|20.41|20.59|20.39|20.61|20.41|20.58|20.38|7
1650194400000|2022-04-17 11:20:00|20.58|20.38|20.58|20.38|20.58|20.38|20.58|20.38|1
1650194700000|2022-04-17 11:25:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|2
1650195000000|2022-04-17 11:30:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|9
1650195300000|2022-04-17 11:35:00|20.62|20.42|20.62|20.42|20.62|20.42|20.61|20.41|7
1650195600000|2022-04-17 11:40:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|27
1650195900000|2022-04-17 11:45:00|20.6|20.4|20.6|20.4|20.61|20.41|20.6|20.4|13
1650196200000|2022-04-17 11:50:00|20.59|20.39|20.59|20.39|20.6|20.4|20.59|20.39|11
1650196500000|2022-04-17 11:55:00|20.6|20.4|20.61|20.41|20.61|20.41|20.6|20.4|6
1650196800000|2022-04-17 12:00:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|21
1650197100000|2022-04-17 12:05:00|20.61|20.41|20.6|20.4|20.61|20.41|20.59|20.39|36
1650197400000|2022-04-17 12:10:00|20.59|20.39|20.59|20.39|20.6|20.4|20.58|20.38|23
1650197700000|2022-04-17 12:15:00|20.6|20.4|20.58|20.38|20.6|20.4|20.58|20.38|11
1650198000000|2022-04-17 12:20:00|20.57|20.37|20.58|20.38|20.58|20.38|20.57|20.37|52
1650198300000|2022-04-17 12:25:00|20.59|20.39|20.58|20.38|20.59|20.39|20.58|20.38|24
1650198600000|2022-04-17 12:30:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|52
1650198900000|2022-04-17 12:35:00|20.61|20.41|20.64|20.44|20.65|20.45|20.6|20.4|38
1650199200000|2022-04-17 12:40:00|20.65|20.45|20.67|20.47|20.67|20.47|20.64|20.44|33
1650199500000|2022-04-17 12:45:00|20.68|20.48|20.67|20.47|20.68|20.48|20.67|20.47|24
1650199800000|2022-04-17 12:50:00|20.66|20.46|20.65|20.45|20.66|20.46|20.65|20.45|4
1650200100000|2022-04-17 12:55:00|20.66|20.46|20.66|20.46|20.66|20.46|20.65|20.45|23
1650200400000|2022-04-17 13:00:00|20.65|20.45|20.64|20.44|20.65|20.45|20.62|20.42|12
1650200700000|2022-04-17 13:05:00|20.63|20.43|20.63|20.43|20.64|20.44|20.63|20.43|3
1650201000000|2022-04-17 13:10:00|20.64|20.44|20.66|20.46|20.66|20.46|20.64|20.44|33
1650201300000|2022-04-17 13:15:00|20.67|20.47|20.7|20.5|20.71|20.51|20.67|20.47|34
1650201600000|2022-04-17 13:20:00|20.71|20.51|20.68|20.48|20.72|20.52|20.67|20.47|56
1650201900000|2022-04-17 13:25:00|20.67|20.47|20.63|20.43|20.68|20.48|20.62|20.42|39
1650202200000|2022-04-17 13:30:00|20.62|20.42|20.62|20.42|20.62|20.42|20.58|20.38|67
1650202500000|2022-04-17 13:35:00|20.63|20.43|20.68|20.48|20.69|20.49|20.63|20.43|36
1650202800000|2022-04-17 13:40:00|20.69|20.49|20.72|20.52|20.74|20.54|20.68|20.48|58
1650203100000|2022-04-17 13:45:00|20.73|20.53|20.74|20.54|20.75|20.55|20.71|20.51|62
1650203400000|2022-04-17 13:50:00|20.73|20.53|20.69|20.49|20.74|20.54|20.69|20.49|49
1650203700000|2022-04-17 13:55:00|20.68|20.48|20.65|20.45|20.7|20.5|20.64|20.44|68
1650204000000|2022-04-17 14:00:00|20.64|20.44|20.61|20.41|20.64|20.44|20.54|20.34|107
1650204300000|2022-04-17 14:05:00|20.62|20.42|20.61|20.41|20.66|20.46|20.61|20.41|66
1650204600000|2022-04-17 14:10:00|20.62|20.42|20.6|20.4|20.63|20.43|20.6|20.4|19
1650204900000|2022-04-17 14:15:00|20.59|20.39|20.53|20.33|20.6|20.4|20.53|20.33|73
1650205200000|2022-04-17 14:20:00|20.52|20.32|20.55|20.35|20.56|20.36|20.52|20.32|8
1650205500000|2022-04-17 14:25:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|13
1650205800000|2022-04-17 14:30:00|20.55|20.35|20.55|20.35|20.56|20.36|20.54|20.34|11
1650206100000|2022-04-17 14:35:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|36
1650206400000|2022-04-17 14:40:00|20.56|20.36|20.56|20.36|20.6|20.4|20.55|20.35|63
1650206700000|2022-04-17 14:45:00|20.55|20.35|20.58|20.38|20.58|20.38|20.54|20.34|50
1650207000000|2022-04-17 14:50:00|20.57|20.37|20.54|20.34|20.58|20.38|20.53|20.33|30
1650207300000|2022-04-17 14:55:00|20.53|20.33|20.53|20.33|20.55|20.35|20.52|20.32|29
1650207600000|2022-04-17 15:00:00|20.54|20.34|20.52|20.32|20.56|20.36|20.52|20.32|47
1650207900000|2022-04-17 15:05:00|20.53|20.33|20.53|20.33|20.53|20.33|20.51|20.31|33
1650208200000|2022-04-17 15:10:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|33
1650208500000|2022-04-17 15:15:00|20.53|20.33|20.58|20.38|20.58|20.38|20.52|20.32|34
1650208800000|2022-04-17 15:20:00|20.57|20.37|20.54|20.34|20.58|20.38|20.54|20.34|40
1650209100000|2022-04-17 15:25:00|20.55|20.35|20.56|20.36|20.56|20.36|20.54|20.34|24
1650209400000|2022-04-17 15:30:00|20.55|20.35|20.56|20.36|20.57|20.37|20.55|20.35|22
1650209700000|2022-04-17 15:35:00|20.57|20.37|20.57|20.37|20.58|20.38|20.56|20.36|5
1650210000000|2022-04-17 15:40:00|20.56|20.36|20.56|20.36|20.58|20.38|20.54|20.34|37
1650210300000|2022-04-17 15:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.52|20.32|12
1650210600000|2022-04-17 15:50:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|22
1650210900000|2022-04-17 15:55:00|20.49|20.29|20.51|20.31|20.52|20.32|20.49|20.29|17
1650211200000|2022-04-17 16:00:00|20.52|20.32|20.51|20.31|20.52|20.32|20.49|20.29|46
1650211500000|2022-04-17 16:05:00|20.5|20.3|20.48|20.28|20.51|20.31|20.47|20.27|35
1650211800000|2022-04-17 16:10:00|20.49|20.29|20.52|20.32|20.52|20.32|20.49|20.29|16
1650212100000|2022-04-17 16:15:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|11
1650212400000|2022-04-17 16:20:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|28
1650212700000|2022-04-17 16:25:00|20.52|20.32|20.5|20.3|20.52|20.32|20.5|20.3|31
1650213000000|2022-04-17 16:30:00|20.49|20.29|20.45|20.25|20.49|20.29|20.44|20.24|33
1650213300000|2022-04-17 16:35:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|8
1650213600000|2022-04-17 16:40:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|45
1650213900000|2022-04-17 16:45:00|20.45|20.25|20.36|20.16|20.45|20.25|20.31|20.11|95
1650214200000|2022-04-17 16:50:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|14
1650214500000|2022-04-17 16:55:00|20.37|20.17|20.33|20.13|20.38|20.18|20.32|20.12|79
1650214800000|2022-04-17 17:00:00|20.34|20.14|20.36|20.16|20.36|20.16|20.32|20.12|93
1650215100000|2022-04-17 17:05:00|20.37|20.17|20.37|20.17|20.38|20.18|20.36|20.16|43
1650215400000|2022-04-17 17:10:00|20.38|20.18|20.41|20.21|20.41|20.21|20.37|20.17|22
1650215700000|2022-04-17 17:15:00|20.4|20.2|20.42|20.22|20.43|20.23|20.4|20.2|81
1650216000000|2022-04-17 17:20:00|20.43|20.23|20.41|20.21|20.43|20.23|20.4|20.2|45
1650216300000|2022-04-17 17:25:00|20.42|20.22|20.39|20.19|20.42|20.22|20.39|20.19|48
1650216600000|2022-04-17 17:30:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|55
1650216900000|2022-04-17 17:35:00|20.41|20.21|20.41|20.21|20.41|20.21|20.4|20.2|21
1650217200000|2022-04-17 17:40:00|20.4|20.2|20.43|20.23|20.44|20.24|20.4|20.2|14
1650217500000|2022-04-17 17:45:00|20.42|20.22|20.39|20.19|20.43|20.23|20.39|20.19|52
1650217800000|2022-04-17 17:50:00|20.4|20.2|20.4|20.2|20.41|20.21|20.4|20.2|43
1650218100000|2022-04-17 17:55:00|20.41|20.21|20.37|20.17|20.41|20.21|20.34|20.14|53
1650218400000|2022-04-17 18:00:00|20.36|20.16|20.36|20.16|20.39|20.19|20.34|20.14|31
1650218700000|2022-04-17 18:05:00|20.37|20.17|20.21|20.01|20.39|20.19|20.19|19.99|143
1650219000000|2022-04-17 18:10:00|20.2|20|20.27|20.07|20.31|20.11|20.19|19.99|79
1650219300000|2022-04-17 18:15:00|20.26|20.06|20.26|20.06|20.29|20.09|20.24|20.04|73
1650219600000|2022-04-17 18:20:00|20.25|20.05|20.36|20.16|20.36|20.16|20.25|20.05|68
1650219900000|2022-04-17 18:25:00|20.37|20.17|20.36|20.16|20.39|20.19|20.36|20.16|55
1650220200000|2022-04-17 18:30:00|20.35|20.15|20.29|20.09|20.36|20.16|20.29|20.09|71
1650220500000|2022-04-17 18:35:00|20.3|20.1|20.28|20.08|20.3|20.1|20.28|20.08|55
1650220800000|2022-04-17 18:40:00|20.29|20.09|20.3|20.1|20.33|20.13|20.28|20.08|68
1650221100000|2022-04-17 18:45:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|60
1650221400000|2022-04-17 18:50:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|53
1650221700000|2022-04-17 18:55:00|20.28|20.08|20.28|20.08|20.29|20.09|20.26|20.06|25
1650222000000|2022-04-17 19:00:00|20.27|20.07|20.28|20.08|20.28|20.08|20.23|20.03|34
1650222300000|2022-04-17 19:05:00|20.29|20.09|20.24|20.04|20.29|20.09|20.23|20.03|34
1650222600000|2022-04-17 19:10:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|29
1650222900000|2022-04-17 19:15:00|20.26|20.06|20.28|20.08|20.28|20.08|20.25|20.05|91
1650223200000|2022-04-17 19:20:00|20.27|20.07|20.27|20.07|20.28|20.08|20.25|20.05|39
1650223500000|2022-04-17 19:25:00|20.26|20.06|20.39|19.99|20.39|20.09|20.26|19.98|31
1650223800000|2022-04-17 19:30:00|20.38|19.98|20.38|19.98|20.41|20.01|20.37|19.97|85
1650224100000|2022-04-17 19:35:00|20.39|19.99|20.39|19.99|20.39|19.99|20.38|19.98|15
1650224400000|2022-04-17 19:40:00|20.38|19.98|20.41|20.01|20.41|20.01|20.38|19.98|22
1650224700000|2022-04-17 19:45:00|20.4|20|20.52|20.12|20.54|20.14|20.4|20|59
1650225000000|2022-04-17 19:50:00|20.53|20.13|20.53|20.13|20.55|20.15|20.52|20.12|73
1650225300000|2022-04-17 19:55:00|20.54|20.14|20.51|20.11|20.54|20.14|20.49|20.09|80
1650225600000|2022-04-17 20:00:00|20.52|20.12|20.52|20.12|20.53|20.13|20.51|20.11|37
1650225900000|2022-04-17 20:05:00|20.51|20.11|20.49|20.09|20.52|20.12|20.49|20.09|25
1650226200000|2022-04-17 20:10:00|20.5|20.1|20.49|20.09|20.51|20.11|20.48|20.08|42
1650226500000|2022-04-17 20:15:00|20.48|20.08|20.48|20.08|20.5|20.1|20.48|20.08|23
1650226800000|2022-04-17 20:20:00|20.49|20.09|20.49|20.09|20.5|20.1|20.48|20.08|111
1650227100000|2022-04-17 20:25:00|20.48|20.08|20.49|20.09|20.49|20.09|20.47|20.07|30
1650227400000|2022-04-17 20:30:00|20.5|20.1|20.52|20.12|20.53|20.13|20.49|20.09|31
1650227700000|2022-04-17 20:35:00|20.51|20.11|20.54|20.14|20.55|20.15|20.51|20.11|30
1650228000000|2022-04-17 20:40:00|20.55|20.15|20.54|20.14|20.55|20.15|20.54|20.14|8
1650228300000|2022-04-17 20:45:00|20.55|20.15|20.49|20.09|20.55|20.15|20.49|20.09|25
1650228600000|2022-04-17 20:50:00|20.5|20.1|20.49|20.09|20.5|20.1|20.48|20.08|40
1650228900000|2022-04-17 20:55:00|20.5|20.1|20.48|20.08|20.51|20.11|20.48|20.08|57
1650229200000|2022-04-17 21:00:00|20.49|20.09|20.37|20.17|20.51|20.2|20.37|20.09|66
1650229500000|2022-04-17 21:05:00|20.38|20.18|20.38|20.18|20.38|20.18|20.36|20.16|9
1650229800000|2022-04-17 21:10:00|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|12
1650230100000|2022-04-17 21:15:00|20.37|20.17|20.37|20.17|20.37|20.17|20.35|20.15|13
1650230400000|2022-04-17 21:20:00|20.36|20.16|20.39|20.19|20.39|20.19|20.36|20.16|16
1650230700000|2022-04-17 21:25:00|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|63
1650231000000|2022-04-17 21:30:00|20.38|20.18|20.39|20.19|20.4|20.2|20.38|20.18|64
1650231300000|2022-04-17 21:35:00|20.38|20.18|20.4|20.2|20.4|20.2|20.38|20.18|21
1650231600000|2022-04-17 21:40:00|20.41|20.21|20.4|20.2|20.43|20.23|20.4|20.2|16
1650231900000|2022-04-17 21:45:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|15
1650232200000|2022-04-17 21:50:00|20.4|20.2|20.4|20.2|20.42|20.22|20.39|20.19|57
1650232500000|2022-04-17 21:55:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|75
1650232800000|2022-04-17 22:00:00|20.4|20.2|20.29|20.09|20.41|20.21|20.28|20.08|120
1650233100000|2022-04-17 22:05:00|20.3|20.1|20.4|20.2|20.4|20.2|20.28|20.08|33
1650233400000|2022-04-17 22:10:00|20.39|20.19|20.38|20.18|20.39|20.19|20.36|20.16|42
1650233700000|2022-04-17 22:15:00|20.39|20.19|20.37|20.17|20.39|20.19|20.37|20.17|49
1650234000000|2022-04-17 22:20:00|20.36|20.16|20.37|20.17|20.38|20.18|20.36|20.16|34
1650234300000|2022-04-17 22:25:00|20.36|20.16|20.36|20.16|20.38|20.18|20.36|20.16|55
1650234600000|2022-04-17 22:30:00|20.37|20.17|20.36|20.16|20.39|20.19|20.35|20.15|76
1650234900000|2022-04-17 22:35:00|20.35|20.15|20.32|20.12|20.36|20.16|20.32|20.12|16
1650235200000|2022-04-17 22:40:00|20.31|20.11|20.27|20.07|20.31|20.11|20.26|20.06|28
1650235500000|2022-04-17 22:45:00|20.26|20.06|20.2|20|20.26|20.06|20.17|19.97|57
1650235800000|2022-04-17 22:50:00|20.21|20.01|20.23|20.03|20.23|20.03|20.19|19.99|65
1650236100000|2022-04-17 22:55:00|20.22|20.02|20.19|19.99|20.25|20.05|20.19|19.99|58
1650236400000|2022-04-17 23:00:00|20.18|19.98|20.11|19.91|20.19|19.99|20.09|19.89|180
1650236700000|2022-04-17 23:05:00|20.12|19.92|20.1|19.9|20.14|19.94|20.1|19.9|193
1650237000000|2022-04-17 23:10:00|20.11|19.91|20.1|19.9|20.13|19.93|20.1|19.9|64
1650237300000|2022-04-17 23:15:00|20.11|19.91|20.08|19.88|20.12|19.92|20.08|19.88|34
1650237600000|2022-04-17 23:20:00|20.07|19.87|19.96|19.76|20.08|19.88|19.92|19.72|135
1650237900000|2022-04-17 23:25:00|19.97|19.77|19.86|19.66|19.97|19.77|19.86|19.66|154
1650238200000|2022-04-17 23:30:00|19.87|19.67|19.82|19.62|19.92|19.72|19.8|19.6|114
1650238500000|2022-04-17 23:35:00|19.81|19.61|19.84|19.64|19.86|19.66|19.8|19.6|36
1650238800000|2022-04-17 23:40:00|19.83|19.63|19.78|19.58|19.83|19.63|19.77|19.57|92
1650239100000|2022-04-17 23:45:00|19.77|19.57|19.77|19.57|19.79|19.59|19.73|19.53|104
1650239400000|2022-04-17 23:50:00|19.78|19.58|19.78|19.58|19.82|19.62|19.76|19.56|88
1650239700000|2022-04-17 23:55:00|19.77|19.57|19.76|19.56|19.81|19.61|19.76|19.56|54
1650240000000|2022-04-18 00:00:00|19.77|19.57|19.75|19.55|19.79|19.59|19.72|19.52|95
1650240300000|2022-04-18 00:05:00|19.76|19.56|19.72|19.52|19.76|19.56|19.7|19.5|81
1650240600000|2022-04-18 00:10:00|19.71|19.51|19.78|19.58|19.78|19.58|19.71|19.51|96
1650240900000|2022-04-18 00:15:00|19.79|19.59|19.73|19.53|19.82|19.62|19.72|19.52|121
1650241200000|2022-04-18 00:20:00|19.72|19.52|19.76|19.56|19.77|19.57|19.72|19.52|91
1650241500000|2022-04-18 00:25:00|19.75|19.55|19.7|19.5|19.76|19.56|19.68|19.48|64
1650241800000|2022-04-18 00:30:00|19.69|19.49|19.67|19.47|19.7|19.5|19.66|19.46|15
1650242100000|2022-04-18 00:35:00|19.66|19.46|19.59|19.39|19.67|19.47|19.58|19.38|70
1650242400000|2022-04-18 00:40:00|19.6|19.4|19.62|19.42|19.62|19.42|19.6|19.4|43
1650242700000|2022-04-18 00:45:00|19.61|19.41|19.6|19.4|19.62|19.42|19.59|19.39|84
1650243000000|2022-04-18 00:50:00|19.59|19.39|19.65|19.45|19.65|19.45|19.57|19.37|71
1650243300000|2022-04-18 00:55:00|19.66|19.46|19.66|19.46|19.67|19.47|19.64|19.44|35
1650243600000|2022-04-18 01:00:00|19.67|19.47|19.68|19.48|19.68|19.48|19.66|19.46|16
1650243900000|2022-04-18 01:05:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|74
1650244200000|2022-04-18 01:10:00|19.71|19.51|19.71|19.51|19.72|19.52|19.7|19.5|23
1650244500000|2022-04-18 01:15:00|19.7|19.5|19.66|19.46|19.71|19.51|19.66|19.46|91
1650244800000|2022-04-18 01:20:00|19.65|19.45|19.62|19.42|19.66|19.46|19.61|19.41|82
1650245100000|2022-04-18 01:25:00|19.61|19.41|19.65|19.45|19.66|19.46|19.61|19.41|25
1650245400000|2022-04-18 01:30:00|19.64|19.44|19.65|19.45|19.67|19.47|19.64|19.44|28
1650245700000|2022-04-18 01:35:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|43
1650246000000|2022-04-18 01:40:00|19.69|19.49|19.72|19.52|19.73|19.53|19.68|19.48|68
1650246300000|2022-04-18 01:45:00|19.71|19.51|19.74|19.54|19.74|19.54|19.71|19.51|50
1650246600000|2022-04-18 01:50:00|19.73|19.53|19.76|19.56|19.76|19.56|19.73|19.53|46
1650246900000|2022-04-18 01:55:00|19.77|19.57|19.75|19.55|19.77|19.57|19.75|19.55|31
1650247200000|2022-04-18 02:00:00|19.74|19.54|19.76|19.56|19.78|19.58|19.74|19.54|51
1650247500000|2022-04-18 02:05:00|19.77|19.57|19.76|19.56|19.77|19.57|19.75|19.55|84
1650247800000|2022-04-18 02:10:00|19.77|19.57|19.78|19.58|19.79|19.59|19.76|19.56|80
1650248100000|2022-04-18 02:15:00|19.77|19.57|19.8|19.6|19.8|19.6|19.77|19.57|22
1650248400000|2022-04-18 02:20:00|19.81|19.61|19.82|19.62|19.82|19.62|19.81|19.61|16
1650248700000|2022-04-18 02:25:00|19.81|19.61|19.83|19.63|19.83|19.63|19.8|19.6|41
1650249000000|2022-04-18 02:30:00|19.82|19.62|19.85|19.65|19.85|19.65|19.82|19.62|46
1650249300000|2022-04-18 02:35:00|19.84|19.64|19.84|19.64|19.86|19.66|19.84|19.64|11
1650249600000|2022-04-18 02:40:00|19.83|19.63|19.87|19.67|19.87|19.67|19.83|19.63|191
1650249900000|2022-04-18 02:45:00|19.86|19.66|19.86|19.66|19.87|19.67|19.85|19.65|93
1650250200000|2022-04-18 02:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.82|19.62|54
1650250500000|2022-04-18 02:55:00|19.85|19.65|19.86|19.66|19.87|19.67|19.84|19.64|68
1650250800000|2022-04-18 03:00:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|8
1650251100000|2022-04-18 03:05:00|19.87|19.67|19.88|19.68|19.89|19.69|19.86|19.66|64
1650251400000|2022-04-18 03:10:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|30
1650251700000|2022-04-18 03:15:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|55
1650252000000|2022-04-18 03:20:00|19.86|19.66|19.87|19.67|19.88|19.68|19.85|19.65|48
1650252300000|2022-04-18 03:25:00|19.88|19.68|19.89|19.69|19.89|19.69|19.87|19.67|44
1650252600000|2022-04-18 03:30:00|19.9|19.7|19.85|19.65|19.9|19.7|19.85|19.65|44
1650252900000|2022-04-18 03:35:00|19.86|19.66|19.88|19.68|19.89|19.69|19.83|19.63|41
1650253200000|2022-04-18 03:40:00|19.89|19.69|19.89|19.69|19.9|19.7|19.88|19.68|51
1650253500000|2022-04-18 03:45:00|19.9|19.7|19.92|19.72|19.93|19.73|19.89|19.69|17
1650253800000|2022-04-18 03:50:00|19.91|19.71|19.92|19.72|19.92|19.72|19.91|19.71|12
1650254100000|2022-04-18 03:55:00|19.91|19.71|19.91|19.71|19.92|19.72|19.91|19.71|25
1650254400000|2022-04-18 04:00:00|19.92|19.72|19.89|19.69|19.96|19.76|19.89|19.69|37
1650254700000|2022-04-18 04:05:00|19.9|19.7|19.87|19.67|19.9|19.7|19.86|19.66|42
1650255000000|2022-04-18 04:10:00|19.86|19.66|19.75|19.55|19.87|19.67|19.73|19.53|104
1650255300000|2022-04-18 04:15:00|19.74|19.54|19.48|19.28|19.76|19.56|19.45|19.25|231
1650255600000|2022-04-18 04:20:00|19.47|19.27|19.33|19.13|19.53|19.33|19.25|19.05|243
1650255900000|2022-04-18 04:25:00|19.32|19.12|19.38|19.18|19.4|19.2|19.31|19.11|182
1650256200000|2022-04-18 04:30:00|19.37|19.17|19.38|19.18|19.41|19.21|19.35|19.15|102
1650256500000|2022-04-18 04:35:00|19.39|19.19|19.36|19.16|19.39|19.19|19.35|19.15|88
1650256800000|2022-04-18 04:40:00|19.37|19.17|19.35|19.15|19.39|19.19|19.31|19.11|117
1650257100000|2022-04-18 04:45:00|19.34|19.14|19.26|19.06|19.37|19.17|19.25|19.05|57
1650257400000|2022-04-18 04:50:00|19.27|19.07|19.24|19.04|19.29|19.09|19.24|19.04|84
1650257700000|2022-04-18 04:55:00|19.25|19.05|19.2|19|19.25|19.05|19.19|18.99|42
1650258000000|2022-04-18 05:00:00|19.19|18.99|19.2|19|19.25|19.05|19.19|18.99|52
1650258300000|2022-04-18 05:05:00|19.19|18.99|19.16|18.96|19.2|19|19.1|18.9|165
1650258600000|2022-04-18 05:10:00|19.17|18.97|19.23|19.03|19.23|19.03|19.16|18.96|77
1650258900000|2022-04-18 05:15:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|52
1650259200000|2022-04-18 05:20:00|19.28|19.08|19.3|19.1|19.3|19.1|19.27|19.07|71
1650259500000|2022-04-18 05:25:00|19.29|19.09|19.31|19.11|19.32|19.12|19.27|19.07|113
1650259800000|2022-04-18 05:30:00|19.32|19.12|19.27|19.07|19.33|19.13|19.26|19.06|86
1650260100000|2022-04-18 05:35:00|19.26|19.06|19.24|19.04|19.27|19.07|19.24|19.04|57
1650260400000|2022-04-18 05:40:00|19.25|19.05|19.19|18.99|19.26|19.06|19.19|18.99|99
1650260700000|2022-04-18 05:45:00|19.2|19|19.16|18.96|19.22|19.02|19.15|18.95|53
1650261000000|2022-04-18 05:50:00|19.17|18.97|19.13|18.93|19.2|19|19.13|18.93|95
1650261300000|2022-04-18 05:55:00|19.14|18.94|19.15|18.95|19.15|18.95|19.12|18.92|78
1650261600000|2022-04-18 06:00:00|19.14|18.94|19.16|18.96|19.16|18.96|19.13|18.93|113
1650261900000|2022-04-18 06:05:00|19.17|18.97|19.2|19|19.2|19|19.15|18.95|88
1650262200000|2022-04-18 06:10:00|19.19|18.99|19.17|18.97|19.2|19|19.15|18.95|79
1650262500000|2022-04-18 06:15:00|19.16|18.96|19.16|18.96|19.18|18.98|19.16|18.96|41
1650262800000|2022-04-18 06:20:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|62
1650263100000|2022-04-18 06:25:00|19.17|18.97|19.18|18.98|19.18|18.98|19.16|18.96|34
1650263400000|2022-04-18 06:30:00|19.19|18.99|19.19|18.99|19.2|19|19.18|18.98|11
1650263700000|2022-04-18 06:35:00|19.2|19|19.25|19.05|19.26|19.06|19.19|18.99|60
1650264000000|2022-04-18 06:40:00|19.24|19.04|19.24|19.04|19.26|19.06|19.21|19.01|81
1650264300000|2022-04-18 06:45:00|19.23|19.03|19.22|19.02|19.25|19.05|19.21|19.01|50
1650264600000|2022-04-18 06:50:00|19.23|19.03|19.21|19.01|19.24|19.04|19.19|18.99|41
1650264900000|2022-04-18 06:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|32
1650265200000|2022-04-18 07:00:00|19.2|19|19.22|19.02|19.24|19.04|19.2|19|87
1650265500000|2022-04-18 07:05:00|19.23|19.03|19.22|19.02|19.24|19.04|19.2|19|110
1650265800000|2022-04-18 07:10:00|19.23|19.03|19.24|19.04|19.24|19.04|19.22|19.02|14
1650266100000|2022-04-18 07:15:00|19.23|19.03|19.24|19.04|19.26|19.06|19.23|19.03|30
1650266400000|2022-04-18 07:20:00|19.25|19.05|19.18|18.98|19.25|19.05|19.16|18.96|50
1650266700000|2022-04-18 07:25:00|19.19|18.99|19.19|18.99|19.22|19.02|19.18|18.98|57
1650267000000|2022-04-18 07:30:00|19.18|18.98|19.23|19.03|19.24|19.04|19.17|18.97|63
1650267300000|2022-04-18 07:35:00|19.22|19.02|19.21|19.01|19.23|19.03|19.2|19|62
1650267600000|2022-04-18 07:40:00|19.2|19|19.22|19.02|19.23|19.03|19.2|19|65
1650267900000|2022-04-18 07:45:00|19.23|19.03|19.17|18.97|19.23|19.03|19.16|18.96|71
1650268200000|2022-04-18 07:50:00|19.16|18.96|19.2|19|19.21|19.01|19.16|18.96|91
1650268500000|2022-04-18 07:55:00|19.21|19.01|19.33|19.13|19.33|19.13|19.21|19.01|50
1650268800000|2022-04-18 08:00:00|19.34|19.14|19.34|19.14|19.37|19.17|19.33|19.13|67
1650269100000|2022-04-18 08:05:00|19.35|19.15|19.31|19.11|19.36|19.16|19.31|19.11|68
1650269400000|2022-04-18 08:10:00|19.3|19.1|19.31|19.11|19.31|19.11|19.3|19.1|14
1650269700000|2022-04-18 08:15:00|19.3|19.1|19.26|19.06|19.32|19.12|19.24|19.04|55
1650270000000|2022-04-18 08:20:00|19.27|19.07|19.25|19.05|19.29|19.09|19.24|19.04|83
1650270300000|2022-04-18 08:25:00|19.24|19.04|19.28|19.08|19.31|19.11|19.24|19.04|71
1650270600000|2022-04-18 08:30:00|19.27|19.07|19.29|19.09|19.31|19.11|19.27|19.07|63
1650270900000|2022-04-18 08:35:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|52
1650271200000|2022-04-18 08:40:00|19.28|19.08|19.28|19.08|19.29|19.09|19.28|19.08|21
1650271500000|2022-04-18 08:45:00|19.27|19.07|19.26|19.06|19.28|19.08|19.26|19.06|20
1650271800000|2022-04-18 08:50:00|19.25|19.05|19.22|19.02|19.27|19.07|19.21|19.01|60
1650272100000|2022-04-18 08:55:00|19.21|19.01|19.21|19.01|19.23|19.03|19.2|19|67
1650272400000|2022-04-18 09:00:00|19.2|19|19.24|19.04|19.24|19.04|19.18|18.98|69
1650272700000|2022-04-18 09:05:00|19.23|19.03|19.23|19.03|19.24|19.04|19.21|19.01|21
1650273000000|2022-04-18 09:10:00|19.22|19.02|19.2|19|19.22|19.02|19.19|18.99|25
1650273300000|2022-04-18 09:15:00|19.21|19.01|19.2|19|19.21|19.01|19.18|18.98|42
1650273600000|2022-04-18 09:20:00|19.19|18.99|19.16|18.96|19.21|19.01|19.16|18.96|46
1650273900000|2022-04-18 09:25:00|19.17|18.97|19.18|18.98|19.19|18.99|19.16|18.96|54
1650274200000|2022-04-18 09:30:00|19.19|18.99|19.28|19.08|19.3|19.1|19.18|18.98|104
1650274500000|2022-04-18 09:35:00|19.29|19.09|19.29|19.09|19.3|19.1|19.27|19.07|55
1650274800000|2022-04-18 09:40:00|19.28|19.08|19.27|19.07|19.29|19.09|19.26|19.06|96
1650275100000|2022-04-18 09:45:00|19.28|19.08|19.27|19.07|19.29|19.09|19.26|19.06|54
1650275400000|2022-04-18 09:50:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|60
1650275700000|2022-04-18 09:55:00|19.28|19.08|19.3|19.1|19.3|19.1|19.27|19.07|25
1650276000000|2022-04-18 10:00:00|19.29|19.09|19.3|19.1|19.31|19.11|19.28|19.08|72
1650276300000|2022-04-18 10:05:00|19.31|19.11|19.32|19.12|19.33|19.13|19.29|19.09|52
1650276600000|2022-04-18 10:10:00|19.31|19.11|19.34|19.14|19.35|19.15|19.31|19.11|68
1650276900000|2022-04-18 10:15:00|19.33|19.13|19.33|19.13|19.35|19.15|19.33|19.13|51
1650277200000|2022-04-18 10:20:00|19.32|19.12|19.35|19.15|19.36|19.16|19.32|19.12|46
1650277500000|2022-04-18 10:25:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|50
1650277800000|2022-04-18 10:30:00|19.36|19.16|19.38|19.18|19.43|19.23|19.36|19.16|51
1650278100000|2022-04-18 10:35:00|19.39|19.19|19.31|19.11|19.39|19.19|19.31|19.11|53
1650278400000|2022-04-18 10:40:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|61
1650278700000|2022-04-18 10:45:00|19.29|19.09|19.32|19.12|19.33|19.13|19.29|19.09|35
1650279000000|2022-04-18 10:50:00|19.33|19.13|19.45|19.25|19.46|19.26|19.33|19.13|122
1650279300000|2022-04-18 10:55:00|19.46|19.26|19.42|19.22|19.49|19.29|19.42|19.22|133
1650279600000|2022-04-18 11:00:00|19.41|19.21|19.47|19.27|19.49|19.29|19.41|19.21|25
1650279900000|2022-04-18 11:05:00|19.46|19.26|19.46|19.26|19.47|19.27|19.43|19.23|47
1650280200000|2022-04-18 11:10:00|19.45|19.25|19.48|19.28|19.49|19.29|19.44|19.24|36
1650280500000|2022-04-18 11:15:00|19.49|19.29|19.53|19.33|19.54|19.34|19.49|19.29|42
1650280800000|2022-04-18 11:20:00|19.52|19.32|19.49|19.29|19.53|19.33|19.48|19.28|54
1650281100000|2022-04-18 11:25:00|19.48|19.28|19.5|19.3|19.51|19.31|19.48|19.28|27
1650281400000|2022-04-18 11:30:00|19.51|19.31|19.53|19.33|19.53|19.33|19.5|19.3|67
1650281700000|2022-04-18 11:35:00|19.52|19.32|19.5|19.3|19.53|19.33|19.5|19.3|47
1650282000000|2022-04-18 11:40:00|19.51|19.31|19.52|19.32|19.52|19.32|19.48|19.28|50
1650282300000|2022-04-18 11:45:00|19.51|19.31|19.49|19.29|19.52|19.32|19.49|19.29|35
1650282600000|2022-04-18 11:50:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|30
1650282900000|2022-04-18 11:55:00|19.48|19.28|19.46|19.26|19.49|19.29|19.44|19.24|49
1650283200000|2022-04-18 12:00:00|19.47|19.27|19.51|19.31|19.52|19.32|19.46|19.26|90
1650283500000|2022-04-18 12:05:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|49
1650283800000|2022-04-18 12:10:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|37
1650284100000|2022-04-18 12:15:00|19.54|19.34|19.62|19.42|19.65|19.45|19.53|19.33|101
1650284400000|2022-04-18 12:20:00|19.61|19.41|19.57|19.37|19.66|19.46|19.56|19.36|117
1650284700000|2022-04-18 12:25:00|19.56|19.36|19.61|19.41|19.61|19.41|19.56|19.36|34
1650285000000|2022-04-18 12:30:00|19.62|19.42|19.65|19.45|19.65|19.45|19.59|19.39|58
1650285300000|2022-04-18 12:35:00|19.64|19.44|19.66|19.46|19.7|19.5|19.64|19.44|97
1650285600000|2022-04-18 12:40:00|19.67|19.47|19.67|19.47|19.68|19.48|19.66|19.46|51
1650285900000|2022-04-18 12:45:00|19.66|19.46|19.7|19.5|19.71|19.51|19.65|19.45|75
1650286200000|2022-04-18 12:50:00|19.69|19.49|19.69|19.49|19.7|19.5|19.67|19.47|27
1650286500000|2022-04-18 12:55:00|19.7|19.5|19.69|19.49|19.72|19.52|19.69|19.49|72
1650286800000|2022-04-18 13:00:00|19.68|19.48|19.71|19.51|19.75|19.55|19.66|19.46|87
1650287100000|2022-04-18 13:05:00|19.72|19.52|19.68|19.48|19.72|19.52|19.67|19.47|47
1650287400000|2022-04-18 13:10:00|19.69|19.49|19.7|19.5|19.7|19.5|19.67|19.47|76
1650287700000|2022-04-18 13:15:00|19.71|19.51|19.63|19.43|19.71|19.51|19.62|19.42|99
1650288000000|2022-04-18 13:20:00|19.64|19.44|19.67|19.47|19.67|19.47|19.63|19.43|20
1650288300000|2022-04-18 13:25:00|19.66|19.46|19.66|19.46|19.67|19.47|19.62|19.42|75
1650288600000|2022-04-18 13:30:00|19.67|19.47|19.66|19.46|19.76|19.56|19.66|19.46|160
1650288900000|2022-04-18 13:35:00|19.65|19.45|19.64|19.44|19.73|19.53|19.64|19.44|98
1650289200000|2022-04-18 13:40:00|19.65|19.45|19.66|19.46|19.69|19.49|19.62|19.42|104
1650289500000|2022-04-18 13:45:00|19.67|19.47|19.63|19.43|19.67|19.47|19.62|19.42|135
1650289800000|2022-04-18 13:50:00|19.64|19.44|19.61|19.41|19.64|19.44|19.57|19.37|142
1650290100000|2022-04-18 13:55:00|19.6|19.4|19.6|19.4|19.63|19.43|19.58|19.38|91
1650290400000|2022-04-18 14:00:00|19.61|19.41|19.62|19.42|19.65|19.45|19.58|19.38|86
1650290700000|2022-04-18 14:05:00|19.63|19.43|19.6|19.4|19.64|19.44|19.6|19.4|66
1650291000000|2022-04-18 14:10:00|19.59|19.39|19.65|19.45|19.66|19.46|19.59|19.39|59
1650291300000|2022-04-18 14:15:00|19.66|19.46|19.69|19.49|19.7|19.5|19.66|19.46|18
1650291600000|2022-04-18 14:20:00|19.7|19.5|19.74|19.54|19.74|19.54|19.66|19.46|45
1650291900000|2022-04-18 14:25:00|19.75|19.55|19.71|19.51|19.75|19.55|19.7|19.5|127
1650292200000|2022-04-18 14:30:00|19.72|19.52|19.71|19.51|19.73|19.53|19.7|19.5|96
1650292500000|2022-04-18 14:35:00|19.72|19.52|19.67|19.47|19.72|19.52|19.66|19.46|58
1650292800000|2022-04-18 14:40:00|19.68|19.48|19.76|19.56|19.76|19.56|19.67|19.47|65
1650293100000|2022-04-18 14:45:00|19.77|19.57|19.75|19.55|19.78|19.58|19.73|19.53|67
1650293400000|2022-04-18 14:50:00|19.74|19.54|19.7|19.5|19.74|19.54|19.69|19.49|57
1650293700000|2022-04-18 14:55:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|73
1650294000000|2022-04-18 15:00:00|19.68|19.48|19.68|19.48|19.7|19.5|19.67|19.47|95
1650294300000|2022-04-18 15:05:00|19.69|19.49|19.69|19.49|19.7|19.5|19.68|19.48|47
1650294600000|2022-04-18 15:10:00|19.68|19.48|19.67|19.47|19.69|19.49|19.66|19.46|80
1650294900000|2022-04-18 15:15:00|19.66|19.46|19.59|19.39|19.67|19.47|19.58|19.38|110
1650295200000|2022-04-18 15:20:00|19.58|19.38|19.56|19.36|19.6|19.4|19.56|19.36|49
1650295500000|2022-04-18 15:25:00|19.57|19.37|19.58|19.38|19.6|19.4|19.56|19.36|30
1650295800000|2022-04-18 15:30:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|63
1650296100000|2022-04-18 15:35:00|19.58|19.38|19.57|19.37|19.61|19.41|19.57|19.37|80
1650296400000|2022-04-18 15:40:00|19.58|19.38|19.56|19.36|19.58|19.38|19.54|19.34|77
1650296700000|2022-04-18 15:45:00|19.55|19.35|19.57|19.37|19.61|19.41|19.55|19.35|59
1650297000000|2022-04-18 15:50:00|19.58|19.38|19.59|19.39|19.59|19.39|19.56|19.36|44
1650297300000|2022-04-18 15:55:00|19.58|19.38|19.57|19.37|19.59|19.39|19.57|19.37|44
1650297600000|2022-04-18 16:00:00|19.56|19.36|19.58|19.38|19.59|19.39|19.55|19.35|47
1650297900000|2022-04-18 16:05:00|19.59|19.39|19.55|19.35|19.59|19.39|19.55|19.35|49
1650298200000|2022-04-18 16:10:00|19.56|19.36|19.43|19.23|19.57|19.37|19.41|19.21|93
1650298500000|2022-04-18 16:15:00|19.42|19.22|19.49|19.29|19.52|19.32|19.4|19.2|100
1650298800000|2022-04-18 16:20:00|19.48|19.28|19.56|19.36|19.56|19.36|19.48|19.28|41
1650299100000|2022-04-18 16:25:00|19.55|19.35|19.57|19.37|19.58|19.38|19.55|19.35|33
1650299400000|2022-04-18 16:30:00|19.56|19.36|19.59|19.39|19.59|19.39|19.55|19.35|46
1650299700000|2022-04-18 16:35:00|19.6|19.4|19.63|19.43|19.66|19.46|19.59|19.39|46
1650300000000|2022-04-18 16:40:00|19.64|19.44|19.68|19.48|19.68|19.48|19.62|19.42|31
1650300300000|2022-04-18 16:45:00|19.69|19.49|19.72|19.52|19.75|19.55|19.68|19.48|140
1650300600000|2022-04-18 16:50:00|19.71|19.51|19.71|19.51|19.74|19.54|19.69|19.49|39
1650300900000|2022-04-18 16:55:00|19.72|19.52|19.67|19.47|19.73|19.53|19.67|19.47|48
1650301200000|2022-04-18 17:00:00|19.68|19.48|19.75|19.55|19.77|19.57|19.67|19.47|62
1650301500000|2022-04-18 17:05:00|19.76|19.56|19.77|19.57|19.82|19.62|19.74|19.54|116
1650301800000|2022-04-18 17:10:00|19.76|19.56|19.88|19.68|19.91|19.71|19.75|19.55|184
1650302100000|2022-04-18 17:15:00|19.89|19.69|19.88|19.68|19.95|19.75|19.88|19.68|92
1650302400000|2022-04-18 17:20:00|19.87|19.67|19.81|19.61|19.88|19.68|19.8|19.6|98
1650302700000|2022-04-18 17:25:00|19.8|19.6|19.81|19.61|19.82|19.62|19.75|19.55|108
1650303000000|2022-04-18 17:30:00|19.8|19.6|19.87|19.67|19.9|19.7|19.8|19.6|52
1650303300000|2022-04-18 17:35:00|19.86|19.66|19.89|19.69|19.91|19.71|19.86|19.66|53
1650303600000|2022-04-18 17:40:00|19.9|19.7|19.89|19.69|19.91|19.71|19.88|19.68|46
1650303900000|2022-04-18 17:45:00|19.88|19.68|19.89|19.69|19.92|19.72|19.85|19.65|72
1650304200000|2022-04-18 17:50:00|19.88|19.68|19.94|19.74|19.94|19.74|19.86|19.66|63
1650304500000|2022-04-18 17:55:00|19.95|19.75|19.94|19.74|19.99|19.79|19.93|19.73|94
1650304800000|2022-04-18 18:00:00|19.95|19.75|19.98|19.78|20|19.8|19.94|19.74|80
1650305100000|2022-04-18 18:05:00|19.97|19.77|20.02|19.82|20.03|19.83|19.96|19.76|64
1650305400000|2022-04-18 18:10:00|20.01|19.81|20.03|19.83|20.04|19.84|20|19.8|87
1650305700000|2022-04-18 18:15:00|20.04|19.84|20.12|19.92|20.16|19.96|20.04|19.84|191
1650306000000|2022-04-18 18:20:00|20.13|19.93|20.14|19.94|20.15|19.95|20.11|19.91|135
1650306300000|2022-04-18 18:25:00|20.15|19.95|20.14|19.94|20.17|19.97|20.12|19.92|74
1650306600000|2022-04-18 18:30:00|20.15|19.95|20.37|20.17|20.37|20.17|20.13|19.93|133
1650306900000|2022-04-18 18:35:00|20.36|20.16|20.41|20.21|20.41|20.21|20.36|20.16|102
1650307200000|2022-04-18 18:40:00|20.4|20.2|20.39|20.19|20.41|20.21|20.36|20.16|52
1650307500000|2022-04-18 18:45:00|20.4|20.2|20.5|20.3|20.53|20.33|20.39|20.19|128
1650307800000|2022-04-18 18:50:00|20.49|20.29|20.47|20.27|20.54|20.34|20.46|20.26|83
1650308100000|2022-04-18 18:55:00|20.48|20.28|20.45|20.25|20.54|20.34|20.45|20.25|79
1650308400000|2022-04-18 19:00:00|20.46|20.26|20.45|20.25|20.5|20.3|20.45|20.25|84
1650308700000|2022-04-18 19:05:00|20.44|20.24|20.47|20.27|20.51|20.31|20.44|20.24|58
1650309000000|2022-04-18 19:10:00|20.46|20.26|20.37|20.17|20.48|20.28|20.35|20.15|76
1650309300000|2022-04-18 19:15:00|20.38|20.18|20.35|20.15|20.39|20.19|20.33|20.13|80
1650309600000|2022-04-18 19:20:00|20.36|20.16|20.45|20.25|20.47|20.27|20.35|20.15|42
1650309900000|2022-04-18 19:25:00|20.46|20.26|20.49|20.29|20.51|20.31|20.44|20.24|54
1650310200000|2022-04-18 19:30:00|20.48|20.28|20.44|20.24|20.51|20.31|20.44|20.24|77
1650310500000|2022-04-18 19:35:00|20.45|20.25|20.4|20.2|20.45|20.25|20.39|20.19|56
1650310800000|2022-04-18 19:40:00|20.39|20.19|20.38|20.18|20.41|20.21|20.38|20.18|18
1650311100000|2022-04-18 19:45:00|20.37|20.17|20.34|20.14|20.38|20.18|20.34|20.14|48
1650311400000|2022-04-18 19:50:00|20.33|20.13|20.36|20.16|20.36|20.16|20.33|20.13|34
1650311700000|2022-04-18 19:55:00|20.35|20.15|20.37|20.17|20.39|20.19|20.34|20.14|31
1650312000000|2022-04-18 20:00:00|20.36|20.16|20.46|20.26|20.46|20.26|20.36|20.16|80
1650312300000|2022-04-18 20:05:00|20.45|20.25|20.51|20.31|20.51|20.31|20.45|20.25|50
1650312600000|2022-04-18 20:10:00|20.5|20.3|20.52|20.32|20.52|20.32|20.48|20.28|45
1650312900000|2022-04-18 20:15:00|20.53|20.33|20.5|20.3|20.54|20.34|20.49|20.29|72
1650313200000|2022-04-18 20:20:00|20.51|20.31|20.48|20.28|20.52|20.32|20.47|20.27|48
1650313500000|2022-04-18 20:25:00|20.47|20.27|20.49|20.29|20.51|20.31|20.47|20.27|47
1650313800000|2022-04-18 20:30:00|20.5|20.3|20.38|20.18|20.51|20.31|20.36|20.16|37
1650314100000|2022-04-18 20:35:00|20.39|20.19|20.4|20.2|20.42|20.22|20.38|20.18|46
1650314400000|2022-04-18 20:40:00|20.39|20.19|20.37|20.17|20.41|20.21|20.35|20.15|33
1650314700000|2022-04-18 20:45:00|20.36|20.16|20.41|20.21|20.43|20.23|20.35|20.15|36
1650315000000|2022-04-18 20:50:00|20.42|20.22|20.67|20.47|20.67|20.47|20.42|20.22|149
1650315300000|2022-04-18 20:55:00|20.66|20.46|20.66|20.46|20.67|20.47|20.62|20.42|53
1650315600000|2022-04-18 21:00:00|20.67|20.47|20.66|20.46|20.69|20.49|20.66|20.46|26
1650315900000|2022-04-18 21:05:00|20.67|20.47|20.69|20.49|20.7|20.5|20.66|20.46|49
1650316200000|2022-04-18 21:10:00|20.7|20.5|20.68|20.48|20.73|20.53|20.68|20.48|131
1650316500000|2022-04-18 21:15:00|20.69|20.49|20.69|20.49|20.71|20.51|20.68|20.48|31
1650316800000|2022-04-18 21:20:00|20.7|20.5|20.69|20.49|20.71|20.51|20.67|20.47|66
1650317100000|2022-04-18 21:25:00|20.68|20.48|20.67|20.47|20.7|20.5|20.67|20.47|46
1650317400000|2022-04-18 21:30:00|20.66|20.46|20.65|20.45|20.67|20.47|20.64|20.44|38
1650317700000|2022-04-18 21:35:00|20.66|20.46|20.65|20.45|20.68|20.48|20.65|20.45|18
1650318000000|2022-04-18 21:40:00|20.64|20.44|20.59|20.39|20.64|20.44|20.57|20.37|76
1650318300000|2022-04-18 21:45:00|20.58|20.38|20.58|20.38|20.59|20.39|20.57|20.37|7
1650318600000|2022-04-18 21:50:00|20.57|20.37|20.52|20.32|20.57|20.37|20.48|20.28|31
1650318900000|2022-04-18 21:55:00|20.51|20.31|20.54|20.34|20.54|20.34|20.51|20.31|28
1650319200000|2022-04-18 22:00:00|20.55|20.35|20.51|20.31|20.55|20.35|20.51|20.31|24
1650319500000|2022-04-18 22:05:00|20.5|20.3|20.51|20.31|20.52|20.32|20.5|20.3|28
1650319800000|2022-04-18 22:10:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|36
1650320100000|2022-04-18 22:15:00|20.5|20.3|20.51|20.31|20.52|20.32|20.49|20.29|78
1650320400000|2022-04-18 22:20:00|20.52|20.32|20.54|20.34|20.55|20.35|20.51|20.31|45
1650320700000|2022-04-18 22:25:00|20.53|20.33|20.54|20.34|20.55|20.35|20.52|20.32|18
1650321000000|2022-04-18 22:30:00|20.55|20.35|20.53|20.33|20.56|20.36|20.5|20.3|35
1650321300000|2022-04-18 22:35:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|18
1650321600000|2022-04-18 22:40:00|20.54|20.34|20.53|20.33|20.54|20.34|20.52|20.32|8
1650321900000|2022-04-18 22:45:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|16
1650322200000|2022-04-18 22:50:00|20.56|20.36|20.61|20.41|20.62|20.42|20.55|20.35|52
1650322500000|2022-04-18 22:55:00|20.62|20.42|20.63|20.43|20.63|20.43|20.61|20.41|8
1650322800000|2022-04-18 23:00:00|20.64|20.44|20.62|20.42|20.64|20.44|20.62|20.42|65
1650323100000|2022-04-18 23:05:00|20.63|20.43|20.6|20.4|20.63|20.43|20.58|20.38|28
1650323400000|2022-04-18 23:10:00|20.61|20.41|20.58|20.38|20.61|20.41|20.58|20.38|56
1650323700000|2022-04-18 23:15:00|20.59|20.39|20.6|20.4|20.6|20.4|20.59|20.39|16
1650324000000|2022-04-18 23:20:00|20.61|20.41|20.63|20.43|20.63|20.43|20.59|20.39|71
1650324300000|2022-04-18 23:25:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|54
1650324600000|2022-04-18 23:30:00|20.58|20.38|20.59|20.39|20.59|20.39|20.58|20.38|4
1650324900000|2022-04-18 23:35:00|20.6|20.4|20.61|20.41|20.61|20.41|20.59|20.39|60
1650325200000|2022-04-18 23:40:00|20.6|20.4|20.59|20.39|20.62|20.42|20.59|20.39|26
1650325500000|2022-04-18 23:45:00|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|60
1650325800000|2022-04-18 23:50:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|41
1650326100000|2022-04-18 23:55:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|39
1650326400000|2022-04-19 00:00:00|20.62|20.42|20.6|20.4|20.66|20.46|20.6|20.4|83
1650326700000|2022-04-19 00:05:00|20.61|20.41|20.64|20.44|20.64|20.44|20.6|20.4|20
1650327000000|2022-04-19 00:10:00|20.63|20.43|20.68|20.48|20.68|20.48|20.61|20.41|66
1650327300000|2022-04-19 00:15:00|20.69|20.49|20.6|20.4|20.69|20.49|20.6|20.4|56
1650327600000|2022-04-19 00:20:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|22
1650327900000|2022-04-19 00:25:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|18
1650328200000|2022-04-19 00:30:00|20.61|20.41|20.68|20.48|20.69|20.49|20.6|20.4|99
1650328500000|2022-04-19 00:35:00|20.67|20.47|20.62|20.42|20.67|20.47|20.62|20.42|60
1650328800000|2022-04-19 00:40:00|20.61|20.41|20.61|20.41|20.62|20.42|20.6|20.4|17
1650329100000|2022-04-19 00:45:00|20.62|20.42|20.54|20.34|20.63|20.43|20.53|20.33|55
1650329400000|2022-04-19 00:50:00|20.53|20.33|20.54|20.34|20.55|20.35|20.53|20.33|36
1650329700000|2022-04-19 00:55:00|20.55|20.35|20.53|20.33|20.55|20.35|20.52|20.32|43
1650330000000|2022-04-19 01:00:00|20.54|20.34|20.54|20.34|20.55|20.35|20.54|20.34|9
1650330300000|2022-04-19 01:05:00|20.55|20.35|20.55|20.35|20.55|20.35|20.54|20.34|37
1650330600000|2022-04-19 01:10:00|20.56|20.36|20.55|20.35|20.56|20.36|20.54|20.34|30
1650330900000|2022-04-19 01:15:00|20.54|20.34|20.52|20.32|20.55|20.35|20.52|20.32|27
1650331200000|2022-04-19 01:20:00|20.53|20.33|20.53|20.33|20.53|20.33|20.52|20.32|17
1650331500000|2022-04-19 01:25:00|20.52|20.32|20.52|20.32|20.53|20.33|20.52|20.32|21
1650331800000|2022-04-19 01:30:00|20.53|20.33|20.52|20.32|20.53|20.33|20.52|20.32|10
1650332100000|2022-04-19 01:35:00|20.51|20.31|20.48|20.28|20.52|20.32|20.46|20.26|76
1650332400000|2022-04-19 01:40:00|20.47|20.27|20.51|20.31|20.53|20.33|20.47|20.27|61
1650332700000|2022-04-19 01:45:00|20.5|20.3|20.51|20.31|20.51|20.31|20.48|20.28|50
1650333000000|2022-04-19 01:50:00|20.5|20.3|20.46|20.26|20.51|20.31|20.44|20.24|29
1650333300000|2022-04-19 01:55:00|20.47|20.27|20.42|20.22|20.47|20.27|20.4|20.2|40
1650333600000|2022-04-19 02:00:00|20.44|20.24|20.5|20.3|20.52|20.32|20.44|20.24|46
1650333900000|2022-04-19 02:05:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|19
1650334200000|2022-04-19 02:10:00|20.48|20.28|20.47|20.27|20.49|20.29|20.46|20.26|22
1650334500000|2022-04-19 02:15:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|33
1650334800000|2022-04-19 02:20:00|20.53|20.33|20.58|20.38|20.59|20.39|20.53|20.33|41
1650335100000|2022-04-19 02:25:00|20.57|20.37|20.58|20.38|20.59|20.39|20.56|20.36|20
1650335400000|2022-04-19 02:30:00|20.59|20.39|20.6|20.4|20.62|20.42|20.58|20.38|16
1650335700000|2022-04-19 02:35:00|20.59|20.39|20.6|20.4|20.61|20.41|20.59|20.39|12
1650336000000|2022-04-19 02:40:00|20.59|20.39|20.59|20.39|20.62|20.42|20.59|20.39|11
1650336300000|2022-04-19 02:45:00|20.58|20.38|20.6|20.4|20.6|20.4|20.58|20.38|5
1650336600000|2022-04-19 02:50:00|20.61|20.41|20.6|20.4|20.62|20.42|20.59|20.39|12
1650336900000|2022-04-19 02:55:00|20.59|20.39|20.59|20.39|20.6|20.4|20.56|20.36|23
1650337200000|2022-04-19 03:00:00|20.6|20.4|20.65|20.45|20.65|20.45|20.59|20.39|100
1650337500000|2022-04-19 03:05:00|20.64|20.44|20.69|20.49|20.69|20.49|20.64|20.44|42
1650337800000|2022-04-19 03:10:00|20.68|20.48|20.68|20.48|20.69|20.49|20.68|20.48|13
1650338100000|2022-04-19 03:15:00|20.67|20.47|20.68|20.48|20.69|20.49|20.67|20.47|8
1650338400000|2022-04-19 03:20:00|20.69|20.49|20.67|20.47|20.69|20.49|20.66|20.46|31
1650338700000|2022-04-19 03:25:00|20.68|20.48|20.67|20.47|20.68|20.48|20.66|20.46|8
1650339000000|2022-04-19 03:30:00|20.68|20.48|20.62|20.42|20.68|20.48|20.62|20.42|47
1650339300000|2022-04-19 03:35:00|20.63|20.43|20.6|20.4|20.63|20.43|20.59|20.39|36
1650339600000|2022-04-19 03:40:00|20.61|20.41|20.59|20.39|20.62|20.42|20.58|20.38|25
1650339900000|2022-04-19 03:45:00|20.58|20.38|20.54|20.34|20.59|20.39|20.54|20.34|11
1650340200000|2022-04-19 03:50:00|20.55|20.35|20.54|20.34|20.55|20.35|20.53|20.33|60
1650340500000|2022-04-19 03:55:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|13
1650340800000|2022-04-19 04:00:00|20.54|20.34|20.55|20.35|20.56|20.36|20.54|20.34|34
1650341100000|2022-04-19 04:05:00|20.54|20.34|20.54|20.34|20.55|20.35|20.53|20.33|21
1650341400000|2022-04-19 04:10:00|20.55|20.35|20.54|20.34|20.55|20.35|20.54|20.34|28
1650341700000|2022-04-19 04:15:00|20.55|20.35|20.57|20.37|20.58|20.38|20.55|20.35|29
1650342000000|2022-04-19 04:20:00|20.56|20.36|20.56|20.36|20.57|20.37|20.56|20.36|9
1650342300000|2022-04-19 04:25:00|20.57|20.37|20.55|20.35|20.57|20.37|20.54|20.34|23
1650342600000|2022-04-19 04:30:00|20.56|20.36|20.57|20.37|20.58|20.38|20.56|20.36|14
1650342900000|2022-04-19 04:35:00|20.58|20.38|20.57|20.37|20.58|20.38|20.57|20.37|6
1650343200000|2022-04-19 04:40:00|20.56|20.36|20.56|20.36|20.56|20.36|20.55|20.35|7
1650343500000|2022-04-19 04:45:00|20.55|20.35|20.54|20.34|20.56|20.36|20.53|20.33|14
1650343800000|2022-04-19 04:50:00|20.53|20.33|20.54|20.34|20.56|20.36|20.53|20.33|46
1650344100000|2022-04-19 04:55:00|20.55|20.35|20.55|20.35|20.55|20.35|20.53|20.33|27
1650344400000|2022-04-19 05:00:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|8
1650344700000|2022-04-19 05:05:00|20.54|20.34|20.54|20.34|20.54|20.34|20.53|20.33|11
1650345000000|2022-04-19 05:10:00|20.53|20.33|20.53|20.33|20.54|20.34|20.53|20.33|23
1650345300000|2022-04-19 05:15:00|20.54|20.34|20.53|20.33|20.54|20.34|20.53|20.33|38
1650345600000|2022-04-19 05:20:00|20.52|20.32|20.49|20.29|20.52|20.32|20.48|20.28|48
1650345900000|2022-04-19 05:25:00|20.5|20.3|20.52|20.32|20.52|20.32|20.49|20.29|25
1650346200000|2022-04-19 05:30:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|59
1650346500000|2022-04-19 05:35:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|10
1650346800000|2022-04-19 05:40:00|20.52|20.32|20.52|20.32|20.52|20.32|20.51|20.31|5
1650347100000|2022-04-19 05:45:00|20.51|20.31|20.52|20.32|20.52|20.32|20.51|20.31|8
1650347400000|2022-04-19 05:50:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|34
1650347700000|2022-04-19 05:55:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|25
1650348000000|2022-04-19 06:00:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|42
1650348300000|2022-04-19 06:05:00|20.47|20.27|20.48|20.28|20.49|20.29|20.47|20.27|90
1650348600000|2022-04-19 06:10:00|20.49|20.29|20.48|20.28|20.49|20.29|20.47|20.27|32
1650348900000|2022-04-19 06:15:00|20.46|20.26|20.45|20.25|20.46|20.26|20.42|20.22|47
1650349200000|2022-04-19 06:20:00|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|24
1650349500000|2022-04-19 06:25:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|28
1650349800000|2022-04-19 06:30:00|20.48|20.28|20.47|20.27|20.48|20.28|20.45|20.25|10
1650350100000|2022-04-19 06:35:00|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|48
1650350400000|2022-04-19 06:40:00|20.46|20.26|20.36|20.16|20.46|20.26|20.36|20.16|71
1650350700000|2022-04-19 06:45:00|20.37|20.17|20.38|20.18|20.38|20.18|20.36|20.16|30
1650351000000|2022-04-19 06:50:00|20.37|20.17|20.31|20.11|20.38|20.18|20.3|20.1|62
1650351300000|2022-04-19 06:55:00|20.3|20.1|20.3|20.1|20.31|20.11|20.28|20.08|55
1650351600000|2022-04-19 07:00:00|20.29|20.09|20.32|20.12|20.32|20.12|20.28|20.08|60
1650351900000|2022-04-19 07:05:00|20.33|20.13|20.33|20.13|20.35|20.15|20.32|20.12|31
1650352200000|2022-04-19 07:10:00|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|89
1650352500000|2022-04-19 07:15:00|20.29|20.09|20.3|20.1|20.31|20.11|20.28|20.08|117
1650352800000|2022-04-19 07:20:00|20.31|20.11|20.34|20.14|20.34|20.14|20.29|20.09|56
1650353100000|2022-04-19 07:25:00|20.35|20.15|20.34|20.14|20.35|20.15|20.34|20.14|24
1650353400000|2022-04-19 07:30:00|20.36|20.16|20.35|20.15|20.37|20.17|20.34|20.14|50
1650353700000|2022-04-19 07:35:00|20.34|20.14|20.33|20.13|20.35|20.15|20.31|20.11|30
1650354000000|2022-04-19 07:40:00|20.32|20.12|20.25|20.05|20.33|20.13|20.25|20.05|78
1650354300000|2022-04-19 07:45:00|20.26|20.06|20.28|20.08|20.29|20.09|20.26|20.06|29
1650354600000|2022-04-19 07:50:00|20.27|20.07|20.24|20.04|20.28|20.08|20.24|20.04|30
1650354900000|2022-04-19 07:55:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|15
1650355200000|2022-04-19 08:00:00|20.26|20.06|20.24|20.04|20.26|20.06|20.23|20.03|41
1650355500000|2022-04-19 08:05:00|20.25|20.05|20.27|20.07|20.27|20.07|20.24|20.04|29
1650355800000|2022-04-19 08:10:00|20.26|20.06|20.3|20.1|20.32|20.12|20.26|20.06|27
1650356100000|2022-04-19 08:15:00|20.31|20.11|20.3|20.1|20.32|20.12|20.3|20.1|36
1650356400000|2022-04-19 08:20:00|20.29|20.09|20.34|20.14|20.34|20.14|20.29|20.09|14
1650356700000|2022-04-19 08:25:00|20.33|20.13|20.35|20.15|20.36|20.16|20.33|20.13|37
1650357000000|2022-04-19 08:30:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|91
1650357300000|2022-04-19 08:35:00|20.35|20.15|20.36|20.16|20.37|20.17|20.35|20.15|62
1650357600000|2022-04-19 08:40:00|20.35|20.15|20.31|20.11|20.35|20.15|20.3|20.1|39
1650357900000|2022-04-19 08:45:00|20.3|20.1|20.27|20.07|20.31|20.11|20.26|20.06|20
1650358200000|2022-04-19 08:50:00|20.28|20.08|20.26|20.06|20.28|20.08|20.26|20.06|59
1650358500000|2022-04-19 08:55:00|20.27|20.07|20.27|20.07|20.29|20.09|20.26|20.06|45
1650358800000|2022-04-19 09:00:00|20.28|20.08|20.3|20.1|20.3|20.1|20.27|20.07|45
1650359100000|2022-04-19 09:05:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|29
1650359400000|2022-04-19 09:10:00|20.32|20.12|20.23|20.03|20.32|20.12|20.23|20.03|46
1650359700000|2022-04-19 09:15:00|20.24|20.04|20.24|20.04|20.27|20.07|20.23|20.03|53
1650360000000|2022-04-19 09:20:00|20.23|20.03|20.2|20|20.24|20.04|20.19|19.99|73
1650360300000|2022-04-19 09:25:00|20.19|19.99|20.16|19.96|20.2|20|20.15|19.95|74
1650360600000|2022-04-19 09:30:00|20.15|19.95|20.2|20|20.2|20|20.14|19.94|54
1650360900000|2022-04-19 09:35:00|20.19|19.99|20.18|19.98|20.21|20.01|20.16|19.96|36
1650361200000|2022-04-19 09:40:00|20.19|19.99|20.18|19.98|20.19|19.99|20.17|19.97|26
1650361500000|2022-04-19 09:45:00|20.17|19.97|20.35|20.15|20.38|20.18|20.15|19.95|127
1650361800000|2022-04-19 09:50:00|20.34|20.14|20.31|20.11|20.35|20.15|20.3|20.1|84
1650362100000|2022-04-19 09:55:00|20.32|20.12|20.35|20.15|20.36|20.16|20.31|20.11|60
1650362400000|2022-04-19 10:00:00|20.36|20.16|20.39|20.19|20.45|20.25|20.35|20.15|76
1650362700000|2022-04-19 10:05:00|20.38|20.18|20.4|20.2|20.41|20.21|20.38|20.18|77
1650363000000|2022-04-19 10:10:00|20.41|20.21|20.4|20.2|20.43|20.23|20.38|20.18|56
1650363300000|2022-04-19 10:15:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|37
1650363600000|2022-04-19 10:20:00|20.38|20.18|20.4|20.2|20.41|20.21|20.37|20.17|59
1650363900000|2022-04-19 10:25:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|31
1650364200000|2022-04-19 10:30:00|20.42|20.22|20.4|20.2|20.42|20.22|20.4|20.2|21
1650364500000|2022-04-19 10:35:00|20.41|20.21|20.38|20.18|20.41|20.21|20.38|20.18|16
1650364800000|2022-04-19 10:40:00|20.39|20.19|20.43|20.23|20.45|20.25|20.38|20.18|61
1650365100000|2022-04-19 10:45:00|20.42|20.22|20.43|20.23|20.44|20.24|20.42|20.22|14
1650365400000|2022-04-19 10:50:00|20.42|20.22|20.45|20.25|20.45|20.25|20.42|20.22|12
1650365700000|2022-04-19 10:55:00|20.46|20.26|20.48|20.28|20.49|20.29|20.46|20.26|23
1650366000000|2022-04-19 11:00:00|20.49|20.29|20.5|20.3|20.51|20.31|20.48|20.28|70
1650366300000|2022-04-19 11:05:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|22
1650366600000|2022-04-19 11:10:00|20.49|20.29|20.5|20.3|20.51|20.31|20.49|20.29|18
1650366900000|2022-04-19 11:15:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|33
1650367200000|2022-04-19 11:20:00|20.5|20.3|20.52|20.32|20.53|20.33|20.5|20.3|23
1650367500000|2022-04-19 11:25:00|20.51|20.31|20.51|20.31|20.52|20.32|20.5|20.3|47
1650367800000|2022-04-19 11:30:00|20.5|20.3|20.49|20.29|20.5|20.3|20.48|20.28|22
1650368100000|2022-04-19 11:35:00|20.5|20.3|20.5|20.3|20.5|20.3|20.49|20.29|9
1650368400000|2022-04-19 11:40:00|20.49|20.29|20.5|20.3|20.5|20.3|20.48|20.28|22
1650368700000|2022-04-19 11:45:00|20.51|20.31|20.51|20.31|20.51|20.31|20.5|20.3|37
1650369000000|2022-04-19 11:50:00|20.5|20.3|20.42|20.22|20.56|20.36|20.42|20.22|110
1650369300000|2022-04-19 11:55:00|20.43|20.23|20.37|20.17|20.43|20.23|20.37|20.17|37
1650369600000|2022-04-19 12:00:00|20.38|20.18|20.37|20.17|20.39|20.19|20.34|20.14|86
1650369900000|2022-04-19 12:05:00|20.38|20.18|20.41|20.21|20.41|20.21|20.38|20.18|16
1650370200000|2022-04-19 12:10:00|20.42|20.22|20.46|20.26|20.49|20.29|20.41|20.21|55
1650370500000|2022-04-19 12:15:00|20.47|20.27|20.46|20.26|20.49|20.29|20.46|20.26|42
1650370800000|2022-04-19 12:20:00|20.47|20.27|20.46|20.26|20.48|20.28|20.45|20.25|26
1650371100000|2022-04-19 12:25:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|29
1650371400000|2022-04-19 12:30:00|20.48|20.28|20.5|20.3|20.51|20.31|20.47|20.27|57
1650371700000|2022-04-19 12:35:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|37
1650372000000|2022-04-19 12:40:00|20.48|20.28|20.47|20.27|20.51|20.31|20.46|20.26|40
1650372300000|2022-04-19 12:45:00|20.46|20.26|20.46|20.26|20.48|20.28|20.44|20.24|61
1650372600000|2022-04-19 12:50:00|20.45|20.25|20.5|20.3|20.5|20.3|20.45|20.25|52
1650372900000|2022-04-19 12:55:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|42
1650373200000|2022-04-19 13:00:00|20.47|20.27|20.44|20.24|20.51|20.31|20.44|20.24|44
1650373500000|2022-04-19 13:05:00|20.43|20.23|20.42|20.22|20.44|20.24|20.41|20.21|60
1650373800000|2022-04-19 13:10:00|20.41|20.21|20.44|20.24|20.44|20.24|20.41|20.21|66
1650374100000|2022-04-19 13:15:00|20.43|20.23|20.43|20.23|20.48|20.28|20.41|20.21|53
1650374400000|2022-04-19 13:20:00|20.42|20.22|20.45|20.25|20.46|20.26|20.41|20.21|46
1650374700000|2022-04-19 13:25:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|24
1650375000000|2022-04-19 13:30:00|20.46|20.26|20.41|20.21|20.48|20.28|20.39|20.19|105
1650375300000|2022-04-19 13:35:00|20.42|20.22|20.4|20.2|20.43|20.23|20.37|20.17|93
1650375600000|2022-04-19 13:40:00|20.39|20.19|20.42|20.22|20.43|20.23|20.38|20.18|66
1650375900000|2022-04-19 13:45:00|20.43|20.23|20.44|20.24|20.44|20.24|20.41|20.21|78
1650376200000|2022-04-19 13:50:00|20.45|20.25|20.51|20.31|20.53|20.33|20.43|20.23|111
1650376500000|2022-04-19 13:55:00|20.52|20.32|20.5|20.3|20.55|20.35|20.49|20.29|99
1650376800000|2022-04-19 14:00:00|20.51|20.31|20.53|20.33|20.56|20.36|20.5|20.3|109
1650377100000|2022-04-19 14:05:00|20.52|20.32|20.58|20.38|20.63|20.43|20.52|20.32|101
1650377400000|2022-04-19 14:10:00|20.57|20.37|20.56|20.36|20.6|20.4|20.55|20.35|68
1650377700000|2022-04-19 14:15:00|20.57|20.37|20.51|20.31|20.57|20.37|20.5|20.3|109
1650378000000|2022-04-19 14:20:00|20.5|20.3|20.49|20.29|20.52|20.32|20.48|20.28|36
1650378300000|2022-04-19 14:25:00|20.5|20.3|20.5|20.3|20.52|20.32|20.48|20.28|43
1650378600000|2022-04-19 14:30:00|20.51|20.31|20.53|20.33|20.55|20.35|20.49|20.29|37
1650378900000|2022-04-19 14:35:00|20.52|20.32|20.49|20.29|20.52|20.32|20.49|20.29|24
1650379200000|2022-04-19 14:40:00|20.48|20.28|20.47|20.27|20.49|20.29|20.47|20.27|36
1650379500000|2022-04-19 14:45:00|20.48|20.28|20.5|20.3|20.51|20.31|20.47|20.27|53
1650379800000|2022-04-19 14:50:00|20.51|20.31|20.5|20.3|20.53|20.33|20.5|20.3|52
1650380100000|2022-04-19 14:55:00|20.51|20.31|20.47|20.27|20.54|20.34|20.47|20.27|47
1650380400000|2022-04-19 15:00:00|20.48|20.28|20.53|20.33|20.53|20.33|20.47|20.27|66
1650380700000|2022-04-19 15:05:00|20.52|20.32|20.53|20.33|20.55|20.35|20.49|20.29|44
1650381000000|2022-04-19 15:10:00|20.54|20.34|20.57|20.37|20.6|20.4|20.53|20.33|46
1650381300000|2022-04-19 15:15:00|20.58|20.38|20.52|20.32|20.6|20.4|20.52|20.32|69
1650381600000|2022-04-19 15:20:00|20.51|20.31|20.51|20.31|20.53|20.33|20.51|20.31|35
1650381900000|2022-04-19 15:25:00|20.5|20.3|20.48|20.28|20.51|20.31|20.43|20.23|61
1650382200000|2022-04-19 15:30:00|20.49|20.29|20.42|20.22|20.49|20.29|20.41|20.21|46
1650382500000|2022-04-19 15:35:00|20.41|20.21|20.38|20.18|20.42|20.22|20.37|20.17|68
1650382800000|2022-04-19 15:40:00|20.37|20.17|20.36|20.16|20.38|20.18|20.28|20.08|96
1650383100000|2022-04-19 15:45:00|20.37|20.17|20.39|20.19|20.39|20.19|20.35|20.15|39
1650383400000|2022-04-19 15:50:00|20.38|20.18|20.42|20.22|20.42|20.22|20.38|20.18|21
1650383700000|2022-04-19 15:55:00|20.41|20.21|20.39|20.19|20.41|20.21|20.36|20.16|23
1650384000000|2022-04-19 16:00:00|20.4|20.2|20.41|20.21|20.43|20.23|20.39|20.19|44
1650384300000|2022-04-19 16:05:00|20.4|20.2|20.42|20.22|20.44|20.24|20.4|20.2|41
1650384600000|2022-04-19 16:10:00|20.43|20.23|20.44|20.24|20.45|20.25|20.42|20.22|42
1650384900000|2022-04-19 16:15:00|20.45|20.25|20.5|20.3|20.5|20.3|20.43|20.23|48
1650385200000|2022-04-19 16:20:00|20.49|20.29|20.49|20.29|20.52|20.32|20.49|20.29|30
1650385500000|2022-04-19 16:25:00|20.5|20.3|20.48|20.28|20.5|20.3|20.48|20.28|25
1650385800000|2022-04-19 16:30:00|20.49|20.29|20.48|20.28|20.5|20.3|20.45|20.25|24
1650386100000|2022-04-19 16:35:00|20.47|20.27|20.34|20.14|20.47|20.27|20.32|20.12|60
1650386400000|2022-04-19 16:40:00|20.35|20.15|20.36|20.16|20.38|20.18|20.32|20.12|64
1650386700000|2022-04-19 16:45:00|20.37|20.17|20.41|20.21|20.42|20.22|20.35|20.15|45
1650387000000|2022-04-19 16:50:00|20.42|20.22|20.43|20.23|20.43|20.23|20.4|20.2|32
1650387300000|2022-04-19 16:55:00|20.44|20.24|20.42|20.22|20.44|20.24|20.4|20.2|73
1650387600000|2022-04-19 17:00:00|20.41|20.21|20.42|20.22|20.43|20.23|20.4|20.2|36
1650387900000|2022-04-19 17:05:00|20.43|20.23|20.36|20.16|20.43|20.23|20.36|20.16|50
1650388200000|2022-04-19 17:10:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|83
1650388500000|2022-04-19 17:15:00|20.36|20.16|20.38|20.18|20.39|20.19|20.35|20.15|31
1650388800000|2022-04-19 17:20:00|20.37|20.17|20.38|20.18|20.4|20.2|20.37|20.17|30
1650389100000|2022-04-19 17:25:00|20.37|20.17|20.32|20.12|20.38|20.18|20.28|20.08|63
1650389400000|2022-04-19 17:30:00|20.33|20.13|20.31|20.11|20.35|20.15|20.3|20.1|33
1650389700000|2022-04-19 17:35:00|20.32|20.12|20.35|20.15|20.36|20.16|20.31|20.11|78
1650390000000|2022-04-19 17:40:00|20.36|20.16|20.34|20.14|20.36|20.16|20.33|20.13|31
1650390300000|2022-04-19 17:45:00|20.33|20.13|20.36|20.16|20.36|20.16|20.32|20.12|34
1650390600000|2022-04-19 17:50:00|20.37|20.17|20.36|20.16|20.38|20.18|20.35|20.15|20
1650390900000|2022-04-19 17:55:00|20.35|20.15|20.35|20.15|20.36|20.16|20.34|20.14|27
1650391200000|2022-04-19 18:00:00|20.36|20.16|20.4|20.2|20.4|20.2|20.35|20.15|31
1650391500000|2022-04-19 18:05:00|20.41|20.21|20.4|20.2|20.42|20.22|20.39|20.19|34
1650391800000|2022-04-19 18:10:00|20.39|20.19|20.41|20.21|20.41|20.21|20.37|20.17|21
1650392100000|2022-04-19 18:15:00|20.4|20.2|20.38|20.18|20.41|20.21|20.38|20.18|15
1650392400000|2022-04-19 18:20:00|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|14
1650392700000|2022-04-19 18:25:00|20.39|20.19|20.43|20.23|20.43|20.23|20.38|20.18|63
1650393000000|2022-04-19 18:30:00|20.44|20.24|20.4|20.2|20.45|20.25|20.39|20.19|31
1650393300000|2022-04-19 18:35:00|20.41|20.21|20.4|20.2|20.41|20.21|20.39|20.19|30
1650393600000|2022-04-19 18:40:00|20.41|20.21|20.4|20.2|20.41|20.21|20.4|20.2|8
1650393900000|2022-04-19 18:45:00|20.41|20.21|20.41|20.21|20.41|20.21|20.39|20.19|47
1650394200000|2022-04-19 18:50:00|20.4|20.2|20.39|20.19|20.42|20.22|20.38|20.18|68
1650394500000|2022-04-19 18:55:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|41
1650394800000|2022-04-19 19:00:00|20.41|20.21|20.41|20.21|20.42|20.22|20.4|20.2|31
1650395100000|2022-04-19 19:05:00|20.42|20.22|20.42|20.22|20.43|20.23|20.39|20.19|65
1650395400000|2022-04-19 19:10:00|20.41|20.21|20.44|20.24|20.45|20.25|20.41|20.21|44
1650395700000|2022-04-19 19:15:00|20.45|20.25|20.47|20.27|20.47|20.27|20.44|20.24|51
1650396000000|2022-04-19 19:20:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|8
1650396300000|2022-04-19 19:25:00|20.46|20.26|20.45|20.25|20.47|20.27|20.45|20.25|32
1650396600000|2022-04-19 19:30:00|20.46|20.26|20.43|20.23|20.46|20.26|20.42|20.22|64
1650396900000|2022-04-19 19:35:00|20.42|20.22|20.47|20.27|20.48|20.28|20.42|20.22|17
1650397200000|2022-04-19 19:40:00|20.46|20.26|20.45|20.25|20.47|20.27|20.44|20.24|20
1650397500000|2022-04-19 19:45:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|40
1650397800000|2022-04-19 19:50:00|20.46|20.26|20.45|20.25|20.48|20.28|20.45|20.25|92
1650398100000|2022-04-19 19:55:00|20.44|20.24|20.47|20.27|20.49|20.29|20.43|20.23|42
1650398400000|2022-04-19 20:00:00|20.46|20.26|20.44|20.24|20.48|20.28|20.42|20.22|55
1650398700000|2022-04-19 20:05:00|20.45|20.25|20.42|20.22|20.45|20.25|20.41|20.21|40
1650399000000|2022-04-19 20:10:00|20.43|20.23|20.39|20.19|20.43|20.23|20.38|20.18|57
1650399300000|2022-04-19 20:15:00|20.4|20.2|20.43|20.23|20.43|20.23|20.38|20.18|38
1650399600000|2022-04-19 20:20:00|20.44|20.24|20.44|20.24|20.45|20.25|20.43|20.23|21
1650399900000|2022-04-19 20:25:00|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|21
1650400200000|2022-04-19 20:30:00|20.42|20.22|20.49|20.29|20.51|20.31|20.42|20.22|53
1650400500000|2022-04-19 20:35:00|20.48|20.28|20.44|20.24|20.51|20.31|20.44|20.24|25
1650400800000|2022-04-19 20:40:00|20.45|20.25|20.48|20.28|20.49|20.29|20.44|20.24|22
1650401100000|2022-04-19 20:45:00|20.49|20.29|20.48|20.28|20.5|20.3|20.47|20.27|34
1650401400000|2022-04-19 20:50:00|20.47|20.27|20.49|20.29|20.5|20.3|20.47|20.27|15
1650401700000|2022-04-19 20:55:00|20.5|20.3|20.51|20.31|20.51|20.31|20.5|20.3|16
1650402000000|2022-04-19 21:00:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|4
1650402300000|2022-04-19 21:05:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|20
1650402600000|2022-04-19 21:10:00|20.52|20.32|20.51|20.31|20.52|20.32|20.51|20.31|8
1650402900000|2022-04-19 21:15:00|20.52|20.32|20.51|20.31|20.53|20.33|20.51|20.31|56
1650403200000|2022-04-19 21:20:00|20.5|20.3|20.5|20.3|20.51|20.31|20.5|20.3|19
1650403500000|2022-04-19 21:25:00|20.49|20.29|20.48|20.28|20.5|20.3|20.48|20.28|12
1650403800000|2022-04-19 21:30:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|29
1650404100000|2022-04-19 21:35:00|20.48|20.28|20.44|20.24|20.49|20.29|20.44|20.24|27
1650404400000|2022-04-19 21:40:00|20.43|20.23|20.4|20.2|20.44|20.24|20.4|20.2|84
1650404700000|2022-04-19 21:45:00|20.41|20.21|20.42|20.22|20.42|20.22|20.4|20.2|44
1650405000000|2022-04-19 21:50:00|20.43|20.23|20.44|20.24|20.44|20.24|20.42|20.22|14
1650405300000|2022-04-19 21:55:00|20.43|20.23|20.42|20.22|20.44|20.24|20.42|20.22|24
1650405600000|2022-04-19 22:00:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|37
1650405900000|2022-04-19 22:05:00|20.42|20.22|20.42|20.22|20.43|20.23|20.41|20.21|35
1650406200000|2022-04-19 22:10:00|20.43|20.23|20.48|20.28|20.48|20.28|20.42|20.22|63
1650406500000|2022-04-19 22:15:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|51
1650406800000|2022-04-19 22:20:00|20.48|20.28|20.48|20.28|20.48|20.28|20.47|20.27|11
1650407100000|2022-04-19 22:25:00|20.49|20.29|20.5|20.3|20.5|20.3|20.47|20.27|24
1650407400000|2022-04-19 22:30:00|20.49|20.29|20.49|20.29|20.5|20.3|20.48|20.28|53
1650407700000|2022-04-19 22:35:00|20.48|20.28|20.52|20.32|20.52|20.32|20.48|20.28|25
1650408000000|2022-04-19 22:40:00|20.51|20.31|20.52|20.32|20.52|20.32|20.5|20.3|12
1650408300000|2022-04-19 22:45:00|20.51|20.31|20.49|20.29|20.52|20.32|20.48|20.28|37
1650408600000|2022-04-19 22:50:00|20.48|20.28|20.46|20.26|20.49|20.29|20.46|20.26|23
1650408900000|2022-04-19 22:55:00|20.47|20.27|20.46|20.26|20.47|20.27|20.45|20.25|22
1650409200000|2022-04-19 23:00:00|20.45|20.25|20.47|20.27|20.47|20.27|20.45|20.25|5
1650409500000|2022-04-19 23:05:00|20.48|20.28|20.47|20.27|20.48|20.28|20.46|20.26|16
1650409800000|2022-04-19 23:10:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|16
1650410100000|2022-04-19 23:15:00|20.48|20.28|20.47|20.27|20.48|20.28|20.47|20.27|22
1650410400000|2022-04-19 23:20:00|20.48|20.28|20.53|20.33|20.58|20.38|20.47|20.27|32
1650410700000|2022-04-19 23:25:00|20.52|20.32|20.51|20.31|20.52|20.32|20.5|20.3|10
1650411000000|2022-04-19 23:30:00|20.52|20.32|20.54|20.34|20.55|20.35|20.51|20.31|15
1650411300000|2022-04-19 23:35:00|20.53|20.33|20.52|20.32|20.54|20.34|20.51|20.31|10
1650411600000|2022-04-19 23:40:00|20.53|20.33|20.52|20.32|20.55|20.35|20.52|20.32|20
1650411900000|2022-04-19 23:45:00|20.53|20.33|20.53|20.33|20.54|20.34|20.5|20.3|29
1650412200000|2022-04-19 23:50:00|20.52|20.32|20.5|20.3|20.53|20.33|20.5|20.3|19
1650412500000|2022-04-19 23:55:00|20.51|20.31|20.49|20.29|20.51|20.31|20.48|20.28|25
1650412800000|2022-04-20 00:00:00|20.48|20.28|20.45|20.25|20.48|20.28|20.42|20.22|54
1650413100000|2022-04-20 00:05:00|20.46|20.26|20.51|20.31|20.51|20.31|20.46|20.26|12
1650413400000|2022-04-20 00:10:00|20.52|20.32|20.53|20.33|20.54|20.34|20.52|20.32|22
1650413700000|2022-04-20 00:15:00|20.52|20.32|20.52|20.32|20.54|20.34|20.52|20.32|19
1650414000000|2022-04-20 00:20:00|20.51|20.31|20.38|20.18|20.52|20.32|20.35|20.15|96
1650414300000|2022-04-20 00:25:00|20.39|20.19|20.31|20.11|20.39|20.19|20.26|20.06|92
1650414600000|2022-04-20 00:30:00|20.32|20.12|20.38|20.18|20.39|20.19|20.31|20.11|79
1650414900000|2022-04-20 00:35:00|20.39|20.19|20.4|20.2|20.42|20.22|20.38|20.18|36
1650415200000|2022-04-20 00:40:00|20.41|20.21|20.44|20.24|20.44|20.24|20.4|20.2|36
1650415500000|2022-04-20 00:45:00|20.43|20.23|20.43|20.23|20.44|20.24|20.42|20.22|77
1650415800000|2022-04-20 00:50:00|20.44|20.24|20.43|20.23|20.44|20.24|20.43|20.23|6
1650416100000|2022-04-20 00:55:00|20.42|20.22|20.37|20.17|20.43|20.23|20.37|20.17|48
1650416400000|2022-04-20 01:00:00|20.38|20.18|20.35|20.15|20.4|20.2|20.34|20.14|76
1650416700000|2022-04-20 01:05:00|20.36|20.16|20.35|20.15|20.38|20.18|20.35|20.15|46
1650417000000|2022-04-20 01:10:00|20.36|20.16|20.35|20.15|20.36|20.16|20.34|20.14|50
1650417300000|2022-04-20 01:15:00|20.34|20.14|20.34|20.14|20.35|20.15|20.28|20.08|25
1650417600000|2022-04-20 01:20:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|5
1650417900000|2022-04-20 01:25:00|20.36|20.16|20.38|20.18|20.38|20.18|20.35|20.15|47
1650418200000|2022-04-20 01:30:00|20.37|20.17|20.36|20.16|20.38|20.18|20.36|20.16|18
1650418500000|2022-04-20 01:35:00|20.37|20.17|20.4|20.2|20.4|20.2|20.37|20.17|36
1650418800000|2022-04-20 01:40:00|20.41|20.21|20.39|20.19|20.42|20.22|20.39|20.19|33
1650419100000|2022-04-20 01:45:00|20.38|20.18|20.39|20.19|20.39|20.19|20.38|20.18|14
1650419400000|2022-04-20 01:50:00|20.38|20.18|20.37|20.17|20.4|20.2|20.35|20.15|58
1650419700000|2022-04-20 01:55:00|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|14
1650420000000|2022-04-20 02:00:00|20.36|20.16|20.37|20.17|20.37|20.17|20.36|20.16|24
1650420300000|2022-04-20 02:05:00|20.36|20.16|20.38|20.18|20.39|20.19|20.32|20.12|26
1650420600000|2022-04-20 02:10:00|20.39|20.19|20.4|20.2|20.4|20.2|20.38|20.18|32
1650420900000|2022-04-20 02:15:00|20.39|20.19|20.37|20.17|20.4|20.2|20.37|20.17|29
1650421200000|2022-04-20 02:20:00|20.38|20.18|20.35|20.15|20.38|20.18|20.35|20.15|40
1650421500000|2022-04-20 02:25:00|20.34|20.14|20.35|20.15|20.36|20.16|20.34|20.14|46
1650421800000|2022-04-20 02:30:00|20.36|20.16|20.37|20.17|20.37|20.17|20.35|20.15|28
1650422100000|2022-04-20 02:35:00|20.38|20.18|20.36|20.16|20.38|20.18|20.36|20.16|33
1650422400000|2022-04-20 02:40:00|20.37|20.17|20.32|20.12|20.37|20.17|20.32|20.12|26
1650422700000|2022-04-20 02:45:00|20.31|20.11|20.33|20.13|20.35|20.15|20.31|20.11|13
1650423000000|2022-04-20 02:50:00|20.34|20.14|20.36|20.16|20.36|20.16|20.33|20.13|13
1650423300000|2022-04-20 02:55:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|12
1650423600000|2022-04-20 03:00:00|20.39|20.19|20.37|20.17|20.39|20.19|20.35|20.15|59
1650423900000|2022-04-20 03:05:00|20.36|20.16|20.36|20.16|20.37|20.17|20.36|20.16|7
1650424200000|2022-04-20 03:10:00|20.37|20.17|20.38|20.18|20.39|20.19|20.37|20.17|16
1650424500000|2022-04-20 03:15:00|20.39|20.19|20.35|20.15|20.39|20.19|20.35|20.15|17
1650424800000|2022-04-20 03:20:00|20.36|20.16|20.35|20.15|20.36|20.16|20.35|20.15|26
1650425100000|2022-04-20 03:25:00|20.34|20.14|20.33|20.13|20.35|20.15|20.33|20.13|12
1650425400000|2022-04-20 03:30:00|20.34|20.14|20.38|20.18|20.38|20.18|20.34|20.14|11
1650425700000|2022-04-20 03:35:00|20.37|20.17|20.32|20.12|20.38|20.18|20.31|20.11|50
1650426000000|2022-04-20 03:40:00|20.31|20.11|20.34|20.14|20.35|20.15|20.31|20.11|82
1650426300000|2022-04-20 03:45:00|20.35|20.15|20.37|20.17|20.37|20.17|20.34|20.14|35
1650426600000|2022-04-20 03:50:00|20.36|20.16|20.38|20.18|20.39|20.19|20.36|20.16|9
1650426900000|2022-04-20 03:55:00|20.37|20.17|20.34|20.14|20.37|20.17|20.34|20.14|28
1650427200000|2022-04-20 04:00:00|20.35|20.15|20.37|20.17|20.39|20.19|20.31|20.11|43
1650427500000|2022-04-20 04:05:00|20.38|20.18|20.37|20.17|20.38|20.18|20.36|20.16|16
1650427800000|2022-04-20 04:10:00|20.36|20.16|20.33|20.13|20.36|20.16|20.33|20.13|22
1650428100000|2022-04-20 04:15:00|20.34|20.14|20.35|20.15|20.35|20.15|20.32|20.12|28
1650428400000|2022-04-20 04:20:00|20.37|20.17|20.39|20.19|20.39|20.19|20.37|20.17|17
1650428700000|2022-04-20 04:25:00|20.4|20.2|20.38|20.18|20.4|20.2|20.38|20.18|19
1650429000000|2022-04-20 04:30:00|20.37|20.17|20.34|20.14|20.37|20.17|20.34|20.14|8
1650429300000|2022-04-20 04:35:00|20.33|20.13|20.34|20.14|20.35|20.15|20.33|20.13|34
1650429600000|2022-04-20 04:40:00|20.35|20.15|20.36|20.16|20.36|20.16|20.34|20.14|12
1650429900000|2022-04-20 04:45:00|20.37|20.17|20.36|20.16|20.37|20.17|20.35|20.15|14
1650430200000|2022-04-20 04:50:00|20.35|20.15|20.37|20.17|20.37|20.17|20.35|20.15|9
1650430500000|2022-04-20 04:55:00|20.36|20.16|20.38|20.18|20.38|20.18|20.36|20.16|9
1650430800000|2022-04-20 05:00:00|20.39|20.19|20.39|20.19|20.42|20.22|20.38|20.18|25
1650431100000|2022-04-20 05:05:00|20.4|20.2|20.4|20.2|20.42|20.22|20.39|20.19|15
1650431400000|2022-04-20 05:10:00|20.39|20.19|20.39|20.19|20.4|20.2|20.38|20.18|23
1650431700000|2022-04-20 05:15:00|20.4|20.2|20.42|20.22|20.42|20.22|20.39|20.19|17
1650432000000|2022-04-20 05:20:00|20.41|20.21|20.42|20.22|20.42|20.22|20.41|20.21|16
1650432300000|2022-04-20 05:25:00|20.43|20.23|20.46|20.26|20.47|20.27|20.43|20.23|20
1650432600000|2022-04-20 05:30:00|20.45|20.25|20.45|20.25|20.45|20.25|20.45|20.25|1
1650432900000|2022-04-20 05:35:00|20.46|20.26|20.43|20.23|20.46|20.26|20.41|20.21|30
1650433200000|2022-04-20 05:40:00|20.42|20.22|20.43|20.23|20.45|20.25|20.42|20.22|10
1650433500000|2022-04-20 05:45:00|20.44|20.24|20.44|20.24|20.44|20.24|20.42|20.22|37
1650433800000|2022-04-20 05:50:00|20.45|20.25|20.43|20.23|20.45|20.25|20.43|20.23|13
1650434100000|2022-04-20 05:55:00|20.44|20.24|20.43|20.23|20.45|20.25|20.42|20.22|28
1650434400000|2022-04-20 06:00:00|20.44|20.24|20.43|20.23|20.44|20.24|20.41|20.21|28
1650434700000|2022-04-20 06:05:00|20.44|20.24|20.45|20.25|20.45|20.25|20.43|20.23|36
1650435000000|2022-04-20 06:10:00|20.44|20.24|20.45|20.25|20.45|20.25|20.44|20.24|6
1650435300000|2022-04-20 06:15:00|20.46|20.26|20.46|20.26|20.47|20.27|20.45|20.25|29
1650435600000|2022-04-20 06:20:00|20.47|20.27|20.44|20.24|20.47|20.27|20.44|20.24|42
1650435900000|2022-04-20 06:25:00|20.45|20.25|20.46|20.26|20.46|20.26|20.44|20.24|30
1650436200000|2022-04-20 06:30:00|20.47|20.27|20.48|20.28|20.48|20.28|20.47|20.27|2
1650436500000|2022-04-20 06:35:00|20.47|20.27|20.47|20.27|20.48|20.28|20.47|20.27|7
1650436800000|2022-04-20 06:40:00|20.48|20.28|20.46|20.26|20.48|20.28|20.45|20.25|61
1650437100000|2022-04-20 06:45:00|20.45|20.25|20.47|20.27|20.48|20.28|20.45|20.25|33
1650437400000|2022-04-20 06:50:00|20.48|20.28|20.48|20.28|20.49|20.29|20.48|20.28|3
1650437700000|2022-04-20 06:55:00|20.49|20.29|20.49|20.29|20.49|20.29|20.48|20.28|15
1650438000000|2022-04-20 07:00:00|20.48|20.28|20.48|20.28|20.49|20.29|20.46|20.26|49
1650438300000|2022-04-20 07:05:00|20.47|20.27|20.52|20.32|20.53|20.33|20.47|20.27|44
1650438600000|2022-04-20 07:10:00|20.51|20.31|20.49|20.29|20.52|20.32|20.49|20.29|57
1650438900000|2022-04-20 07:15:00|20.5|20.3|20.4|20.2|20.5|20.3|20.39|20.19|70
1650439200000|2022-04-20 07:20:00|20.39|20.19|20.39|20.19|20.41|20.21|20.38|20.18|35
1650439500000|2022-04-20 07:25:00|20.4|20.2|20.37|20.17|20.4|20.2|20.35|20.15|12
1650439800000|2022-04-20 07:30:00|20.38|20.18|20.39|20.19|20.39|20.19|20.37|20.17|10
1650440100000|2022-04-20 07:35:00|20.38|20.18|20.38|20.18|20.39|20.19|20.38|20.18|5
1650440400000|2022-04-20 07:40:00|20.39|20.19|20.38|20.18|20.4|20.2|20.38|20.18|16
1650440700000|2022-04-20 07:45:00|20.39|20.19|20.39|20.19|20.4|20.2|20.36|20.16|11
1650441000000|2022-04-20 07:50:00|20.4|20.2|20.41|20.21|20.41|20.21|20.39|20.19|6
1650441300000|2022-04-20 07:55:00|20.4|20.2|20.43|20.23|20.43|20.23|20.4|20.2|6
1650441600000|2022-04-20 08:00:00|20.42|20.22|20.42|20.22|20.42|20.22|20.4|20.2|19
1650441900000|2022-04-20 08:05:00|20.43|20.23|20.42|20.22|20.43|20.23|20.41|20.21|10
1650442200000|2022-04-20 08:10:00|20.43|20.23|20.43|20.23|20.43|20.23|20.42|20.22|9
1650442500000|2022-04-20 08:15:00|20.42|20.22|20.43|20.23|20.43|20.23|20.41|20.21|12
1650442800000|2022-04-20 08:20:00|20.42|20.22|20.45|20.25|20.46|20.26|20.41|20.21|26
1650443100000|2022-04-20 08:25:00|20.46|20.26|20.46|20.26|20.46|20.26|20.45|20.25|11
1650443400000|2022-04-20 08:30:00|20.45|20.25|20.45|20.25|20.46|20.26|20.44|20.24|17
1650443700000|2022-04-20 08:35:00|20.44|20.24|20.46|20.26|20.46|20.26|20.44|20.24|11
1650444000000|2022-04-20 08:40:00|20.47|20.27|20.49|20.29|20.49|20.29|20.47|20.27|3
1650444300000|2022-04-20 08:45:00|20.5|20.3|20.5|20.3|20.51|20.31|20.46|20.26|25
1650444600000|2022-04-20 08:50:00|20.51|20.31|20.5|20.3|20.52|20.32|20.5|20.3|20
1650444900000|2022-04-20 08:55:00|20.51|20.31|20.72|20.52|20.72|20.52|20.5|20.3|125
1650445200000|2022-04-20 09:00:00|20.73|20.53|20.66|20.46|20.87|20.67|20.65|20.45|158
1650445500000|2022-04-20 09:05:00|20.65|20.45|20.6|20.4|20.66|20.46|20.56|20.36|101
1650445800000|2022-04-20 09:10:00|20.59|20.39|20.59|20.39|20.62|20.42|20.56|20.36|59
1650446100000|2022-04-20 09:15:00|20.58|20.38|20.56|20.36|20.6|20.4|20.56|20.36|23
1650446400000|2022-04-20 09:20:00|20.55|20.35|20.6|20.4|20.64|20.44|20.53|20.33|53
1650446700000|2022-04-20 09:25:00|20.59|20.39|20.63|20.43|20.65|20.45|20.59|20.39|47
1650447000000|2022-04-20 09:30:00|20.64|20.44|20.64|20.44|20.64|20.44|20.61|20.41|39
1650447300000|2022-04-20 09:35:00|20.63|20.43|20.59|20.39|20.64|20.44|20.57|20.37|39
1650447600000|2022-04-20 09:40:00|20.58|20.38|20.58|20.38|20.58|20.38|20.56|20.36|49
1650447900000|2022-04-20 09:45:00|20.59|20.39|20.53|20.33|20.62|20.42|20.53|20.33|75
1650448200000|2022-04-20 09:50:00|20.52|20.32|20.55|20.35|20.56|20.36|20.46|20.26|53
1650448500000|2022-04-20 09:55:00|20.54|20.34|20.55|20.35|20.58|20.38|20.52|20.32|42
1650448800000|2022-04-20 10:00:00|20.56|20.36|20.56|20.36|20.58|20.38|20.53|20.33|39
1650449100000|2022-04-20 10:05:00|20.55|20.35|20.56|20.36|20.57|20.37|20.53|20.33|40
1650449400000|2022-04-20 10:10:00|20.57|20.37|20.56|20.36|20.57|20.37|20.55|20.35|28
1650449700000|2022-04-20 10:15:00|20.57|20.37|20.59|20.39|20.59|20.39|20.56|20.36|51
1650450000000|2022-04-20 10:20:00|20.58|20.38|20.57|20.37|20.59|20.39|20.56|20.36|32
1650450300000|2022-04-20 10:25:00|20.56|20.36|20.63|20.43|20.65|20.45|20.56|20.36|121
1650450600000|2022-04-20 10:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.58|20.38|33
1650450900000|2022-04-20 10:35:00|20.61|20.41|20.62|20.42|20.63|20.43|20.6|20.4|40
1650451200000|2022-04-20 10:40:00|20.61|20.41|20.68|20.48|20.69|20.49|20.61|20.41|120
1650451500000|2022-04-20 10:45:00|20.67|20.47|20.65|20.45|20.68|20.48|20.64|20.44|69
1650451800000|2022-04-20 10:50:00|20.64|20.44|20.63|20.43|20.65|20.45|20.62|20.42|32
1650452100000|2022-04-20 10:55:00|20.62|20.42|20.63|20.43|20.64|20.44|20.61|20.41|18
1650452400000|2022-04-20 11:00:00|20.62|20.42|20.59|20.39|20.64|20.44|20.57|20.37|34
1650452700000|2022-04-20 11:05:00|20.58|20.38|20.59|20.39|20.6|20.4|20.56|20.36|36
1650453000000|2022-04-20 11:10:00|20.6|20.4|20.61|20.41|20.62|20.42|20.59|20.39|28
1650453300000|2022-04-20 11:15:00|20.62|20.42|20.61|20.41|20.64|20.44|20.59|20.39|24
1650453600000|2022-04-20 11:20:00|20.62|20.42|20.6|20.4|20.62|20.42|20.59|20.39|15
1650453900000|2022-04-20 11:25:00|20.61|20.41|20.61|20.41|20.61|20.41|20.6|20.4|23
1650454200000|2022-04-20 11:30:00|20.62|20.42|20.62|20.42|20.63|20.43|20.6|20.4|47
1650454500000|2022-04-20 11:35:00|20.61|20.41|20.67|20.47|20.69|20.49|20.61|20.41|37
1650454800000|2022-04-20 11:40:00|20.68|20.48|20.68|20.48|20.7|20.5|20.67|20.47|93
1650455100000|2022-04-20 11:45:00|20.67|20.47|20.68|20.48|20.7|20.5|20.65|20.45|86
1650455400000|2022-04-20 11:50:00|20.69|20.49|20.68|20.48|20.72|20.52|20.66|20.46|72
1650455700000|2022-04-20 11:55:00|20.67|20.47|20.67|20.47|20.69|20.49|20.67|20.47|61
1650456000000|2022-04-20 12:00:00|20.68|20.48|20.71|20.51|20.71|20.51|20.67|20.47|74
1650456300000|2022-04-20 12:05:00|20.7|20.5|20.63|20.43|20.73|20.53|20.63|20.43|66
1650456600000|2022-04-20 12:10:00|20.62|20.42|20.6|20.4|20.63|20.43|20.58|20.38|68
1650456900000|2022-04-20 12:15:00|20.61|20.41|20.59|20.39|20.63|20.43|20.59|20.39|101
1650457200000|2022-04-20 12:20:00|20.6|20.4|20.63|20.43|20.64|20.44|20.59|20.39|36
1650457500000|2022-04-20 12:25:00|20.64|20.44|20.64|20.44|20.64|20.44|20.63|20.43|13
1650457800000|2022-04-20 12:30:00|20.63|20.43|20.62|20.42|20.66|20.46|20.61|20.41|76
1650458100000|2022-04-20 12:35:00|20.63|20.43|20.64|20.44|20.66|20.46|20.61|20.41|34
1650458400000|2022-04-20 12:40:00|20.63|20.43|20.63|20.43|20.64|20.44|20.62|20.42|91
1650458700000|2022-04-20 12:45:00|20.62|20.42|20.62|20.42|20.63|20.43|20.61|20.41|17
1650459000000|2022-04-20 12:50:00|20.63|20.43|20.62|20.42|20.64|20.44|20.61|20.41|34
1650459300000|2022-04-20 12:55:00|20.61|20.41|20.6|20.4|20.63|20.43|20.6|20.4|44
1650459600000|2022-04-20 13:00:00|20.59|20.39|20.6|20.4|20.61|20.41|20.58|20.38|106
1650459900000|2022-04-20 13:05:00|20.59|20.39|20.58|20.38|20.6|20.4|20.56|20.36|62
1650460200000|2022-04-20 13:10:00|20.59|20.39|20.61|20.41|20.63|20.43|20.58|20.38|55
1650460500000|2022-04-20 13:15:00|20.6|20.4|20.63|20.43|20.63|20.43|20.6|20.4|42
1650460800000|2022-04-20 13:20:00|20.62|20.42|20.59|20.39|20.63|20.43|20.58|20.38|76
1650461100000|2022-04-20 13:25:00|20.58|20.38|20.58|20.38|20.59|20.39|20.58|20.38|41
1650461400000|2022-04-20 13:30:00|20.59|20.39|20.46|20.26|20.61|20.41|20.45|20.25|106
1650461700000|2022-04-20 13:35:00|20.47|20.27|20.47|20.27|20.47|20.27|20.39|20.19|161
1650462000000|2022-04-20 13:40:00|20.46|20.26|20.34|20.14|20.47|20.27|20.29|20.09|145
1650462300000|2022-04-20 13:45:00|20.35|20.15|20.24|20.04|20.35|20.15|20.2|20|149
1650462600000|2022-04-20 13:50:00|20.23|20.03|20.21|20.01|20.26|20.06|20.19|19.99|99
1650462900000|2022-04-20 13:55:00|20.22|20.02|20.25|20.05|20.25|20.05|20.21|20.01|84
1650463200000|2022-04-20 14:00:00|20.24|20.04|20.22|20.02|20.25|20.05|20.2|20|81
1650463500000|2022-04-20 14:05:00|20.23|20.03|20.24|20.04|20.24|20.04|20.15|19.95|92
1650463800000|2022-04-20 14:10:00|20.25|20.05|20.34|20.14|20.34|20.14|20.24|20.04|116
1650464100000|2022-04-20 14:15:00|20.35|20.15|20.36|20.16|20.38|20.18|20.33|20.13|98
1650464400000|2022-04-20 14:20:00|20.37|20.17|20.31|20.11|20.39|20.19|20.27|20.07|117
1650464700000|2022-04-20 14:25:00|20.3|20.1|20.31|20.11|20.33|20.13|20.28|20.08|90
1650465000000|2022-04-20 14:30:00|20.32|20.12|20.35|20.15|20.36|20.16|20.3|20.1|112
1650465300000|2022-04-20 14:35:00|20.36|20.16|20.34|20.14|20.37|20.17|20.33|20.13|89
1650465600000|2022-04-20 14:40:00|20.35|20.15|20.34|20.14|20.35|20.15|20.31|20.11|58
1650465900000|2022-04-20 14:45:00|20.35|20.15|20.33|20.13|20.36|20.16|20.31|20.11|69
1650466200000|2022-04-20 14:50:00|20.32|20.12|20.34|20.14|20.37|20.17|20.31|20.11|49
1650466500000|2022-04-20 14:55:00|20.35|20.15|20.31|20.11|20.35|20.15|20.29|20.09|115
1650466800000|2022-04-20 15:00:00|20.32|20.12|20.21|20.01|20.32|20.12|20.2|20|175
1650467100000|2022-04-20 15:05:00|20.22|20.02|20.21|20.01|20.26|20.06|20.2|20|108
1650467400000|2022-04-20 15:10:00|20.2|20|20.3|20.1|20.3|20.1|20.19|19.99|119
1650467700000|2022-04-20 15:15:00|20.29|20.09|20.18|19.98|20.3|20.1|20.15|19.95|152
1650468000000|2022-04-20 15:20:00|20.17|19.97|20.19|19.99|20.21|20.01|20.17|19.97|91
1650468300000|2022-04-20 15:25:00|20.2|20|20.24|20.04|20.27|20.07|20.19|19.99|61
1650468600000|2022-04-20 15:30:00|20.23|20.03|20.25|20.05|20.27|20.07|20.21|20.01|101
1650468900000|2022-04-20 15:35:00|20.24|20.04|20.2|20|20.27|20.07|20.19|19.99|53
1650469200000|2022-04-20 15:40:00|20.19|19.99|20.21|20.01|20.22|20.02|20.19|19.99|33
1650469500000|2022-04-20 15:45:00|20.2|20|20.19|19.99|20.21|20.01|20.19|19.99|40
1650469800000|2022-04-20 15:50:00|20.18|19.98|20.27|20.07|20.27|20.07|20.16|19.96|85
1650470100000|2022-04-20 15:55:00|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|61
1650470400000|2022-04-20 16:00:00|20.27|20.07|20.24|20.04|20.29|20.09|20.24|20.04|46
1650470700000|2022-04-20 16:05:00|20.25|20.05|20.22|20.02|20.25|20.05|20.22|20.02|32
1650471000000|2022-04-20 16:10:00|20.23|20.03|20.19|19.99|20.24|20.04|20.16|19.96|103
1650471300000|2022-04-20 16:15:00|20.18|19.98|20.19|19.99|20.2|20|20.15|19.95|68
1650471600000|2022-04-20 16:20:00|20.18|19.98|20.23|20.03|20.23|20.03|20.18|19.98|74
1650471900000|2022-04-20 16:25:00|20.22|20.02|20.25|20.05|20.25|20.05|20.19|19.99|64
1650472200000|2022-04-20 16:30:00|20.24|20.04|20.29|20.09|20.29|20.09|20.23|20.03|20
1650472500000|2022-04-20 16:35:00|20.28|20.08|20.28|20.08|20.31|20.11|20.27|20.07|53
1650472800000|2022-04-20 16:40:00|20.27|20.07|20.3|20.1|20.3|20.1|20.27|20.07|30
1650473100000|2022-04-20 16:45:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|17
1650473400000|2022-04-20 16:50:00|20.3|20.1|20.3|20.1|20.31|20.11|20.29|20.09|51
1650473700000|2022-04-20 16:55:00|20.31|20.11|20.3|20.1|20.31|20.11|20.29|20.09|22
1650474000000|2022-04-20 17:00:00|20.31|20.11|20.32|20.12|20.32|20.12|20.29|20.09|42
1650474300000|2022-04-20 17:05:00|20.33|20.13|20.3|20.1|20.34|20.14|20.28|20.08|72
1650474600000|2022-04-20 17:10:00|20.29|20.09|20.3|20.1|20.31|20.11|20.29|20.09|44
1650474900000|2022-04-20 17:15:00|20.29|20.09|20.29|20.09|20.32|20.12|20.28|20.08|39
1650475200000|2022-04-20 17:20:00|20.28|20.08|20.3|20.1|20.3|20.1|20.28|20.08|35
1650475500000|2022-04-20 17:25:00|20.29|20.09|20.29|20.09|20.3|20.1|20.26|20.06|47
1650475800000|2022-04-20 17:30:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|38
1650476100000|2022-04-20 17:35:00|20.3|20.1|20.25|20.05|20.3|20.1|20.25|20.05|28
1650476400000|2022-04-20 17:40:00|20.26|20.06|20.28|20.08|20.3|20.1|20.26|20.06|15
1650476700000|2022-04-20 17:45:00|20.29|20.09|20.29|20.09|20.31|20.11|20.28|20.08|31
1650477000000|2022-04-20 17:50:00|20.28|20.08|20.27|20.07|20.29|20.09|20.27|20.07|66
1650477300000|2022-04-20 17:55:00|20.26|20.06|20.27|20.07|20.27|20.07|20.25|20.05|48
1650477600000|2022-04-20 18:00:00|20.26|20.06|20.24|20.04|20.27|20.07|20.23|20.03|51
1650477900000|2022-04-20 18:05:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|42
1650478200000|2022-04-20 18:10:00|20.23|20.03|20.21|20.01|20.23|20.03|20.2|20|31
1650478500000|2022-04-20 18:15:00|20.22|20.02|20.18|19.98|20.22|20.02|20.16|19.96|83
1650478800000|2022-04-20 18:20:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|93
1650479100000|2022-04-20 18:25:00|20.18|19.98|20.18|19.98|20.2|20|20.18|19.98|43
1650479400000|2022-04-20 18:30:00|20.19|19.99|20.2|20|20.2|20|20.18|19.98|52
1650479700000|2022-04-20 18:35:00|20.19|19.99|20.18|19.98|20.2|20|20.17|19.97|58
1650480000000|2022-04-20 18:40:00|20.19|19.99|20.08|19.88|20.19|19.99|20.07|19.87|129
1650480300000|2022-04-20 18:45:00|20.09|19.89|20.14|19.94|20.16|19.96|20.09|19.89|91
1650480600000|2022-04-20 18:50:00|20.13|19.93|20.08|19.88|20.13|19.93|20.06|19.86|36
1650480900000|2022-04-20 18:55:00|20.07|19.87|20.08|19.88|20.09|19.89|20.07|19.87|22
1650481200000|2022-04-20 19:00:00|20.07|19.87|20.07|19.87|20.09|19.89|20.06|19.86|43
1650481500000|2022-04-20 19:05:00|20.08|19.88|20.09|19.89|20.09|19.89|20.06|19.86|36
1650481800000|2022-04-20 19:10:00|20.08|19.88|20.09|19.89|20.11|19.91|20.07|19.87|46
1650482100000|2022-04-20 19:15:00|20.1|19.9|20.1|19.9|20.12|19.92|20.09|19.89|31
1650482400000|2022-04-20 19:20:00|20.11|19.91|20.1|19.9|20.11|19.91|20.07|19.87|64
1650482700000|2022-04-20 19:25:00|20.11|19.91|20.1|19.9|20.11|19.91|20.09|19.89|36
1650483000000|2022-04-20 19:30:00|20.11|19.91|20.12|19.92|20.13|19.93|20.08|19.88|60
1650483300000|2022-04-20 19:35:00|20.13|19.93|20.16|19.96|20.17|19.97|20.13|19.93|40
1650483600000|2022-04-20 19:40:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|32
1650483900000|2022-04-20 19:45:00|20.15|19.95|20.16|19.96|20.17|19.97|20.15|19.95|36
1650484200000|2022-04-20 19:50:00|20.17|19.97|20.16|19.96|20.17|19.97|20.13|19.93|82
1650484500000|2022-04-20 19:55:00|20.15|19.95|20.16|19.96|20.17|19.97|20.13|19.93|64
1650484800000|2022-04-20 20:00:00|20.15|19.95|20.18|19.98|20.18|19.98|20.14|19.94|72
1650485100000|2022-04-20 20:05:00|20.19|19.99|20.18|19.98|20.2|20|20.14|19.94|68
1650485400000|2022-04-20 20:10:00|20.17|19.97|20.16|19.96|20.18|19.98|20.15|19.95|88
1650485700000|2022-04-20 20:15:00|20.17|19.97|20.13|19.93|20.17|19.97|20.12|19.92|77
1650486000000|2022-04-20 20:20:00|20.14|19.94|20.14|19.94|20.15|19.95|20.13|19.93|53
1650486300000|2022-04-20 20:25:00|20.13|19.93|20.15|19.95|20.16|19.96|20.13|19.93|53
1650486600000|2022-04-20 20:30:00|20.14|19.94|20.16|19.96|20.17|19.97|20.14|19.94|61
1650486900000|2022-04-20 20:35:00|20.15|19.95|20.18|19.98|20.19|19.99|20.15|19.95|6
1650487200000|2022-04-20 20:40:00|20.19|19.99|20.18|19.98|20.2|20|20.17|19.97|8
1650487500000|2022-04-20 20:45:00|20.17|19.97|20.19|19.99|20.19|19.99|20.17|19.97|17
1650487800000|2022-04-20 20:50:00|20.18|19.98|20.29|20.09|20.33|20.13|20.18|19.98|65
1650488100000|2022-04-20 20:55:00|20.3|20.1|20.27|20.07|20.3|20.1|20.26|20.06|52
1650488400000|2022-04-20 21:00:00|20.26|20.06|20.25|20.05|20.27|20.07|20.23|20.03|46
1650488700000|2022-04-20 21:05:00|20.24|20.04|20.25|20.05|20.25|20.05|20.23|20.03|26
1650489000000|2022-04-20 21:10:00|20.24|20.04|20.24|20.04|20.25|20.05|20.23|20.03|41
1650489300000|2022-04-20 21:15:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|40
1650489600000|2022-04-20 21:20:00|20.23|20.03|20.24|20.04|20.25|20.05|20.22|20.02|20
1650489900000|2022-04-20 21:25:00|20.25|20.05|20.26|20.06|20.26|20.06|20.23|20.03|48
1650490200000|2022-04-20 21:30:00|20.27|20.07|20.27|20.07|20.27|20.07|20.26|20.06|5
1650490500000|2022-04-20 21:35:00|20.26|20.06|20.23|20.03|20.26|20.06|20.22|20.02|24
1650490800000|2022-04-20 21:40:00|20.22|20.02|20.21|20.01|20.23|20.03|20.21|20.01|36
1650491100000|2022-04-20 21:45:00|20.22|20.02|20.24|20.04|20.24|20.04|20.21|20.01|31
1650491400000|2022-04-20 21:50:00|20.23|20.03|20.27|20.07|20.27|20.07|20.23|20.03|75
1650491700000|2022-04-20 21:55:00|20.26|20.06|20.26|20.06|20.27|20.07|20.25|20.05|89
1650492000000|2022-04-20 22:00:00|20.27|20.07|20.28|20.08|20.3|20.1|20.26|20.06|28
1650492300000|2022-04-20 22:05:00|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|32
1650492600000|2022-04-20 22:10:00|20.29|20.09|20.31|20.11|20.31|20.11|20.28|20.08|23
1650492900000|2022-04-20 22:15:00|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|34
1650493200000|2022-04-20 22:20:00|20.32|20.12|20.3|20.1|20.33|20.13|20.3|20.1|47
1650493500000|2022-04-20 22:25:00|20.31|20.11|20.29|20.09|20.31|20.11|20.25|20.05|49
1650493800000|2022-04-20 22:30:00|20.3|20.1|20.31|20.11|20.31|20.11|20.28|20.08|38
1650494100000|2022-04-20 22:35:00|20.3|20.1|20.32|20.12|20.32|20.12|20.28|20.08|57
1650494400000|2022-04-20 22:40:00|20.31|20.11|20.31|20.11|20.34|20.14|20.31|20.11|45
1650494700000|2022-04-20 22:45:00|20.3|20.1|20.29|20.09|20.32|20.12|20.29|20.09|64
1650495000000|2022-04-20 22:50:00|20.3|20.1|20.27|20.07|20.3|20.1|20.27|20.07|42
1650495300000|2022-04-20 22:55:00|20.28|20.08|20.26|20.06|20.28|20.08|20.25|20.05|13
1650495600000|2022-04-20 23:00:00|20.25|20.05|20.23|20.03|20.26|20.06|20.22|20.02|33
1650495900000|2022-04-20 23:05:00|20.24|20.04|20.19|19.99|20.24|20.04|20.19|19.99|64
1650496200000|2022-04-20 23:10:00|20.18|19.98|20.19|19.99|20.19|19.99|20.17|19.97|52
1650496500000|2022-04-20 23:15:00|20.2|20|20.2|20|20.21|20.01|20.18|19.98|33
1650496800000|2022-04-20 23:20:00|20.19|19.99|20.19|19.99|20.2|20|20.18|19.98|19
1650497100000|2022-04-20 23:25:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|21
1650497400000|2022-04-20 23:30:00|20.19|19.99|20.17|19.97|20.2|20|20.16|19.96|45
1650497700000|2022-04-20 23:35:00|20.18|19.98|20.13|19.93|20.18|19.98|20.1|19.9|52
1650498000000|2022-04-20 23:40:00|20.12|19.92|20.12|19.92|20.14|19.94|20.11|19.91|55
1650498300000|2022-04-20 23:45:00|20.11|19.91|20.14|19.94|20.14|19.94|20.11|19.91|46
1650498600000|2022-04-20 23:50:00|20.13|19.93|20.12|19.92|20.14|19.94|20.12|19.92|34
1650498900000|2022-04-20 23:55:00|20.11|19.91|20.13|19.93|20.13|19.93|20.1|19.9|57
1650499200000|2022-04-21 00:00:00|20.14|19.94|20.16|19.96|20.18|19.98|20.12|19.92|61
1650499500000|2022-04-21 00:05:00|20.17|19.97|20.24|20.04|20.25|20.05|20.16|19.96|36
1650499800000|2022-04-21 00:10:00|20.25|20.05|20.26|20.06|20.28|20.08|20.25|20.05|44
1650500100000|2022-04-21 00:15:00|20.27|20.07|20.23|20.03|20.27|20.07|20.22|20.02|59
1650500400000|2022-04-21 00:20:00|20.22|20.02|20.23|20.03|20.24|20.04|20.21|20.01|46
1650500700000|2022-04-21 00:25:00|20.24|20.04|20.28|20.08|20.29|20.09|20.22|20.02|37
1650501000000|2022-04-21 00:30:00|20.27|20.07|20.28|20.08|20.29|20.09|20.27|20.07|46
1650501300000|2022-04-21 00:35:00|20.27|20.07|20.28|20.08|20.29|20.09|20.25|20.05|34
1650501600000|2022-04-21 00:40:00|20.29|20.09|20.32|20.12|20.32|20.12|20.28|20.08|36
1650501900000|2022-04-21 00:45:00|20.33|20.13|20.32|20.12|20.35|20.15|20.31|20.11|38
1650502200000|2022-04-21 00:50:00|20.31|20.11|20.31|20.11|20.32|20.12|20.29|20.09|27
1650502500000|2022-04-21 00:55:00|20.3|20.1|20.31|20.11|20.34|20.14|20.29|20.09|82
1650502800000|2022-04-21 01:00:00|20.3|20.1|20.32|20.12|20.34|20.14|20.3|20.1|29
1650503100000|2022-04-21 01:05:00|20.33|20.13|20.33|20.13|20.33|20.13|20.31|20.11|45
1650503400000|2022-04-21 01:10:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|60
1650503700000|2022-04-21 01:15:00|20.3|20.1|20.29|20.09|20.3|20.1|20.28|20.08|52
1650504000000|2022-04-21 01:20:00|20.3|20.1|20.35|20.15|20.35|20.15|20.29|20.09|36
1650504300000|2022-04-21 01:25:00|20.34|20.14|20.33|20.13|20.36|20.16|20.32|20.12|50
1650504600000|2022-04-21 01:30:00|20.34|20.14|20.35|20.15|20.35|20.15|20.33|20.13|28
1650504900000|2022-04-21 01:35:00|20.34|20.14|20.34|20.14|20.37|20.17|20.34|20.14|77
1650505200000|2022-04-21 01:40:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|33
1650505500000|2022-04-21 01:45:00|20.34|20.14|20.37|20.17|20.38|20.18|20.33|20.13|70
1650505800000|2022-04-21 01:50:00|20.36|20.16|20.36|20.16|20.37|20.17|20.33|20.13|77
1650506100000|2022-04-21 01:55:00|20.37|20.17|20.35|20.15|20.37|20.17|20.34|20.14|21
1650506400000|2022-04-21 02:00:00|20.34|20.14|20.34|20.14|20.35|20.15|20.34|20.14|3
1650506700000|2022-04-21 02:05:00|20.33|20.13|20.34|20.14|20.36|20.16|20.33|20.13|28
1650507000000|2022-04-21 02:10:00|20.35|20.15|20.33|20.13|20.35|20.15|20.33|20.13|61
1650507300000|2022-04-21 02:15:00|20.34|20.14|20.32|20.12|20.34|20.14|20.31|20.11|21
1650507600000|2022-04-21 02:20:00|20.31|20.11|20.33|20.13|20.33|20.13|20.3|20.1|32
1650507900000|2022-04-21 02:25:00|20.32|20.12|20.33|20.13|20.34|20.14|20.32|20.12|12
1650508200000|2022-04-21 02:30:00|20.32|20.12|20.31|20.11|20.33|20.13|20.31|20.11|56
1650508500000|2022-04-21 02:35:00|20.32|20.12|20.31|20.11|20.32|20.12|20.28|20.08|46
1650508800000|2022-04-21 02:40:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|26
1650509100000|2022-04-21 02:45:00|20.3|20.1|20.28|20.08|20.31|20.11|20.28|20.08|51
1650509400000|2022-04-21 02:50:00|20.27|20.07|20.21|20.01|20.27|20.07|20.2|20|29
1650509700000|2022-04-21 02:55:00|20.22|20.02|20.23|20.03|20.24|20.04|20.21|20.01|18
1650510000000|2022-04-21 03:00:00|20.22|20.02|20.19|19.99|20.22|20.02|20.19|19.99|38
1650510300000|2022-04-21 03:05:00|20.2|20|20.2|20|20.21|20.01|20.19|19.99|53
1650510600000|2022-04-21 03:10:00|20.19|19.99|20.21|20.01|20.21|20.01|20.19|19.99|59
1650510900000|2022-04-21 03:15:00|20.2|20|20.21|20.01|20.22|20.02|20.2|20|64
1650511200000|2022-04-21 03:20:00|20.2|20|20.22|20.02|20.23|20.03|20.2|20|41
1650511500000|2022-04-21 03:25:00|20.23|20.03|20.23|20.03|20.24|20.04|20.21|20.01|49
1650511800000|2022-04-21 03:30:00|20.22|20.02|20.21|20.01|20.23|20.03|20.19|19.99|44
1650512100000|2022-04-21 03:35:00|20.22|20.02|20.22|20.02|20.23|20.03|20.21|20.01|11
1650512400000|2022-04-21 03:40:00|20.21|20.01|20.23|20.03|20.23|20.03|20.21|20.01|27
1650512700000|2022-04-21 03:45:00|20.22|20.02|20.23|20.03|20.23|20.03|20.21|20.01|6
1650513000000|2022-04-21 03:50:00|20.24|20.04|20.24|20.04|20.26|20.06|20.23|20.03|59
1650513300000|2022-04-21 03:55:00|20.25|20.05|20.25|20.05|20.25|20.05|20.24|20.04|31
1650513600000|2022-04-21 04:00:00|20.26|20.06|20.24|20.04|20.26|20.06|20.24|20.04|19
1650513900000|2022-04-21 04:05:00|20.23|20.03|20.25|20.05|20.25|20.05|20.23|20.03|35
1650514200000|2022-04-21 04:10:00|20.26|20.06|20.27|20.07|20.28|20.08|20.25|20.05|58
1650514500000|2022-04-21 04:15:00|20.28|20.08|20.24|20.04|20.28|20.08|20.23|20.03|39
1650514800000|2022-04-21 04:20:00|20.23|20.03|20.23|20.03|20.24|20.04|20.21|20.01|53
1650515100000|2022-04-21 04:25:00|20.22|20.02|20.23|20.03|20.24|20.04|20.22|20.02|30
1650515400000|2022-04-21 04:30:00|20.24|20.04|20.21|20.01|20.26|20.06|20.2|20|40
1650515700000|2022-04-21 04:35:00|20.2|20|20.21|20.01|20.22|20.02|20.19|19.99|20
1650516000000|2022-04-21 04:40:00|20.22|20.02|20.22|20.02|20.22|20.02|20.2|20|95
1650516300000|2022-04-21 04:45:00|20.21|20.01|20.21|20.01|20.22|20.02|20.2|20|23
1650516600000|2022-04-21 04:50:00|20.22|20.02|20.22|20.02|20.22|20.02|20.21|20.01|35
1650516900000|2022-04-21 04:55:00|20.21|20.01|20.26|20.06|20.27|20.07|20.21|20.01|42
1650517200000|2022-04-21 05:00:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|37
1650517500000|2022-04-21 05:05:00|20.24|20.04|20.28|20.08|20.29|20.09|20.24|20.04|51
1650517800000|2022-04-21 05:10:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|23
1650518100000|2022-04-21 05:15:00|20.3|20.1|20.3|20.1|20.3|20.1|20.29|20.09|15
1650518400000|2022-04-21 05:20:00|20.29|20.09|20.3|20.1|20.3|20.1|20.28|20.08|42
1650518700000|2022-04-21 05:25:00|20.29|20.09|20.29|20.09|20.3|20.1|20.28|20.08|15
1650519000000|2022-04-21 05:30:00|20.28|20.08|20.27|20.07|20.29|20.09|20.25|20.05|50
1650519300000|2022-04-21 05:35:00|20.26|20.06|20.23|20.03|20.27|20.07|20.22|20.02|60
1650519600000|2022-04-21 05:40:00|20.22|20.02|20.19|19.99|20.23|20.03|20.16|19.96|84
1650519900000|2022-04-21 05:45:00|20.18|19.98|20.2|20|20.21|20.01|20.18|19.98|51
1650520200000|2022-04-21 05:50:00|20.21|20.01|20.11|19.91|20.21|20.01|20.06|19.86|83
1650520500000|2022-04-21 05:55:00|20.1|19.9|20.12|19.92|20.13|19.93|20.1|19.9|60
1650520800000|2022-04-21 06:00:00|20.11|19.91|20.11|19.91|20.14|19.94|20.07|19.87|81
1650521100000|2022-04-21 06:05:00|20.1|19.9|20.12|19.92|20.13|19.93|20.1|19.9|51
1650521400000|2022-04-21 06:10:00|20.11|19.91|20.15|19.95|20.18|19.98|20.11|19.91|95
1650521700000|2022-04-21 06:15:00|20.16|19.96|20.15|19.95|20.17|19.97|20.14|19.94|58
1650522000000|2022-04-21 06:20:00|20.14|19.94|20.15|19.95|20.17|19.97|20.14|19.94|68
1650522300000|2022-04-21 06:25:00|20.16|19.96|20.18|19.98|20.18|19.98|20.15|19.95|25
1650522600000|2022-04-21 06:30:00|20.19|19.99|20.2|20|20.21|20.01|20.19|19.99|12
1650522900000|2022-04-21 06:35:00|20.21|20.01|20.18|19.98|20.22|20.02|20.17|19.97|68
1650523200000|2022-04-21 06:40:00|20.19|19.99|20.23|20.03|20.24|20.04|20.18|19.98|52
1650523500000|2022-04-21 06:45:00|20.24|20.04|20.19|19.99|20.26|20.06|20.18|19.98|52
1650523800000|2022-04-21 06:50:00|20.18|19.98|20.2|20|20.2|20|20.18|19.98|53
1650524100000|2022-04-21 06:55:00|20.21|20.01|20.2|20|20.21|20.01|20.2|20|30
1650524400000|2022-04-21 07:00:00|20.21|20.01|20.22|20.02|20.22|20.02|20.2|20|68
1650524700000|2022-04-21 07:05:00|20.21|20.01|20.2|20|20.23|20.03|20.19|19.99|70
1650525000000|2022-04-21 07:10:00|20.19|19.99|20.17|19.97|20.2|20|20.16|19.96|63
1650525300000|2022-04-21 07:15:00|20.16|19.96|20.23|20.03|20.23|20.03|20.15|19.95|36
1650525600000|2022-04-21 07:20:00|20.22|20.02|20.26|20.06|20.27|20.07|20.22|20.02|103
1650525900000|2022-04-21 07:25:00|20.25|20.05|20.25|20.05|20.26|20.06|20.24|20.04|73
1650526200000|2022-04-21 07:30:00|20.26|20.06|20.26|20.06|20.26|20.06|20.24|20.04|39
1650526500000|2022-04-21 07:35:00|20.27|20.07|20.24|20.04|20.27|20.07|20.24|20.04|46
1650526800000|2022-04-21 07:40:00|20.25|20.05|20.26|20.06|20.27|20.07|20.25|20.05|34
1650527100000|2022-04-21 07:45:00|20.25|20.05|20.27|20.07|20.27|20.07|20.25|20.05|21
1650527400000|2022-04-21 07:50:00|20.28|20.08|20.29|20.09|20.3|20.1|20.27|20.07|34
1650527700000|2022-04-21 07:55:00|20.28|20.08|20.31|20.11|20.36|20.16|20.27|20.07|66
1650528000000|2022-04-21 08:00:00|20.32|20.12|20.34|20.14|20.36|20.16|20.31|20.11|65
1650528300000|2022-04-21 08:05:00|20.33|20.13|20.31|20.11|20.34|20.14|20.29|20.09|75
1650528600000|2022-04-21 08:10:00|20.3|20.1|20.31|20.11|20.32|20.12|20.3|20.1|74
1650528900000|2022-04-21 08:15:00|20.32|20.12|20.31|20.11|20.32|20.12|20.29|20.09|52
1650529200000|2022-04-21 08:20:00|20.32|20.12|20.31|20.11|20.32|20.12|20.3|20.1|48
1650529500000|2022-04-21 08:25:00|20.3|20.1|20.26|20.06|20.31|20.11|20.25|20.05|65
1650529800000|2022-04-21 08:30:00|20.27|20.07|20.27|20.07|20.28|20.08|20.23|20.03|49
1650530100000|2022-04-21 08:35:00|20.28|20.08|20.26|20.06|20.29|20.09|20.26|20.06|31
1650530400000|2022-04-21 08:40:00|20.27|20.07|20.27|20.07|20.28|20.08|20.26|20.06|19
1650530700000|2022-04-21 08:45:00|20.28|20.08|20.3|20.1|20.31|20.11|20.27|20.07|42
1650531000000|2022-04-21 08:50:00|20.31|20.11|20.29|20.09|20.32|20.12|20.28|20.08|61
1650531300000|2022-04-21 08:55:00|20.28|20.08|20.3|20.1|20.31|20.11|20.28|20.08|51
1650531600000|2022-04-21 09:00:00|20.31|20.11|20.28|20.08|20.31|20.11|20.28|20.08|52
1650531900000|2022-04-21 09:05:00|20.27|20.07|20.26|20.06|20.3|20.1|20.26|20.06|58
1650532200000|2022-04-21 09:10:00|20.25|20.05|20.24|20.04|20.26|20.06|20.24|20.04|92
1650532500000|2022-04-21 09:15:00|20.23|20.03|20.24|20.04|20.24|20.04|20.23|20.03|18
1650532800000|2022-04-21 09:20:00|20.23|20.03|20.22|20.02|20.24|20.04|20.2|20|68
1650533100000|2022-04-21 09:25:00|20.21|20.01|20.22|20.02|20.23|20.03|20.21|20.01|34
1650533400000|2022-04-21 09:30:00|20.23|20.03|20.22|20.02|20.23|20.03|20.21|20.01|40
1650533700000|2022-04-21 09:35:00|20.23|20.03|20.16|19.96|20.23|20.03|20.16|19.96|56
1650534000000|2022-04-21 09:40:00|20.15|19.95|20.11|19.91|20.16|19.96|20.1|19.9|79
1650534300000|2022-04-21 09:45:00|20.12|19.92|20.14|19.94|20.14|19.94|20.11|19.91|23
1650534600000|2022-04-21 09:50:00|20.15|19.95|20.18|19.98|20.19|19.99|20.13|19.93|16
1650534900000|2022-04-21 09:55:00|20.19|19.99|20.17|19.97|20.19|19.99|20.16|19.96|21
1650535200000|2022-04-21 10:00:00|20.16|19.96|20.17|19.97|20.18|19.98|20.16|19.96|14
1650535500000|2022-04-21 10:05:00|20.16|19.96|20.19|19.99|20.2|20|20.16|19.96|38
1650535800000|2022-04-21 10:10:00|20.18|19.98|20.21|20.01|20.22|20.02|20.18|19.98|26
1650536100000|2022-04-21 10:15:00|20.22|20.02|20.34|20.14|20.34|20.14|20.21|20.01|94
1650536400000|2022-04-21 10:20:00|20.35|20.15|20.32|20.12|20.37|20.17|20.31|20.11|82
1650536700000|2022-04-21 10:25:00|20.31|20.11|20.32|20.12|20.35|20.15|20.31|20.11|70
1650537000000|2022-04-21 10:30:00|20.33|20.13|20.33|20.13|20.34|20.14|20.3|20.1|69
1650537300000|2022-04-21 10:35:00|20.34|20.14|20.36|20.16|20.36|20.16|20.32|20.12|53
1650537600000|2022-04-21 10:40:00|20.35|20.15|20.35|20.15|20.37|20.17|20.34|20.14|53
1650537900000|2022-04-21 10:45:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|43
1650538200000|2022-04-21 10:50:00|20.35|20.15|20.27|20.07|20.37|20.17|20.26|20.06|65
1650538500000|2022-04-21 10:55:00|20.28|20.08|20.25|20.05|20.28|20.08|20.23|20.03|36
1650538800000|2022-04-21 11:00:00|20.26|20.06|20.31|20.11|20.33|20.13|20.25|20.05|52
1650539100000|2022-04-21 11:05:00|20.3|20.1|20.32|20.12|20.32|20.12|20.3|20.1|81
1650539400000|2022-04-21 11:10:00|20.31|20.11|20.31|20.11|20.32|20.12|20.3|20.1|85
1650539700000|2022-04-21 11:15:00|20.32|20.12|20.33|20.13|20.34|20.14|20.31|20.11|104
1650540000000|2022-04-21 11:20:00|20.34|20.14|20.34|20.14|20.35|20.15|20.33|20.13|61
1650540300000|2022-04-21 11:25:00|20.35|20.15|20.35|20.15|20.35|20.15|20.34|20.14|91
1650540600000|2022-04-21 11:30:00|20.34|20.14|20.4|20.2|20.4|20.2|20.34|20.14|87
1650540900000|2022-04-21 11:35:00|20.39|20.19|20.4|20.2|20.45|20.25|20.36|20.16|129
1650541200000|2022-04-21 11:40:00|20.41|20.21|20.38|20.18|20.43|20.23|20.38|20.18|64
1650541500000|2022-04-21 11:45:00|20.39|20.19|20.37|20.17|20.41|20.21|20.34|20.14|81
1650541800000|2022-04-21 11:50:00|20.36|20.16|20.32|20.12|20.36|20.16|20.31|20.11|71
1650542100000|2022-04-21 11:55:00|20.33|20.13|20.33|20.13|20.34|20.14|20.31|20.11|89
1650542400000|2022-04-21 12:00:00|20.34|20.14|20.37|20.17|20.4|20.2|20.33|20.13|62
1650542700000|2022-04-21 12:05:00|20.36|20.16|20.38|20.18|20.39|20.19|20.36|20.16|55
1650543000000|2022-04-21 12:10:00|20.39|20.19|20.32|20.12|20.41|20.21|20.32|20.12|98
1650543300000|2022-04-21 12:15:00|20.33|20.13|20.33|20.13|20.34|20.14|20.31|20.11|75
1650543600000|2022-04-21 12:20:00|20.34|20.14|20.35|20.15|20.37|20.17|20.32|20.12|42
1650543900000|2022-04-21 12:25:00|20.36|20.16|20.37|20.17|20.38|20.18|20.34|20.14|26
1650544200000|2022-04-21 12:30:00|20.36|20.16|20.35|20.15|20.4|20.2|20.34|20.14|92
1650544500000|2022-04-21 12:35:00|20.34|20.14|20.35|20.15|20.37|20.17|20.34|20.14|66
1650544800000|2022-04-21 12:40:00|20.36|20.16|20.36|20.16|20.37|20.17|20.35|20.15|81
1650545100000|2022-04-21 12:45:00|20.37|20.17|20.39|20.19|20.42|20.22|20.37|20.17|91
1650545400000|2022-04-21 12:50:00|20.4|20.2|20.4|20.2|20.41|20.21|20.39|20.19|59
1650545700000|2022-04-21 12:55:00|20.41|20.21|20.39|20.19|20.41|20.21|20.39|20.19|69
1650546000000|2022-04-21 13:00:00|20.38|20.18|20.41|20.21|20.42|20.22|20.38|20.18|74
1650546300000|2022-04-21 13:05:00|20.4|20.2|20.35|20.15|20.41|20.21|20.34|20.14|72
1650546600000|2022-04-21 13:10:00|20.34|20.14|20.38|20.18|20.39|20.19|20.34|20.14|79
1650546900000|2022-04-21 13:15:00|20.39|20.19|20.43|20.23|20.43|20.23|20.38|20.18|107
1650547200000|2022-04-21 13:20:00|20.42|20.22|20.48|20.28|20.48|20.28|20.4|20.2|101
1650547500000|2022-04-21 13:25:00|20.47|20.27|20.47|20.27|20.48|20.28|20.46|20.26|67
1650547800000|2022-04-21 13:30:00|20.48|20.28|20.51|20.31|20.52|20.32|20.44|20.24|90
1650548100000|2022-04-21 13:35:00|20.52|20.32|20.49|20.29|20.52|20.32|20.45|20.25|84
1650548400000|2022-04-21 13:40:00|20.5|20.3|20.48|20.28|20.5|20.3|20.46|20.26|53
1650548700000|2022-04-21 13:45:00|20.47|20.27|20.42|20.22|20.48|20.28|20.39|20.19|62
1650549000000|2022-04-21 13:50:00|20.43|20.23|20.42|20.22|20.46|20.26|20.41|20.21|68
1650549300000|2022-04-21 13:55:00|20.41|20.21|20.44|20.24|20.45|20.25|20.41|20.21|76
1650549600000|2022-04-21 14:00:00|20.45|20.25|20.37|20.17|20.45|20.25|20.36|20.16|55
1650549900000|2022-04-21 14:05:00|20.36|20.16|20.39|20.19|20.39|20.19|20.35|20.15|50
1650550200000|2022-04-21 14:10:00|20.38|20.18|20.41|20.21|20.42|20.22|20.38|20.18|32
1650550500000|2022-04-21 14:15:00|20.42|20.22|20.44|20.24|20.46|20.26|20.42|20.22|35
1650550800000|2022-04-21 14:20:00|20.43|20.23|20.41|20.21|20.43|20.23|20.38|20.18|45
1650551100000|2022-04-21 14:25:00|20.42|20.22|20.43|20.23|20.44|20.24|20.41|20.21|38
1650551400000|2022-04-21 14:30:00|20.44|20.24|20.45|20.25|20.46|20.26|20.44|20.24|52
1650551700000|2022-04-21 14:35:00|20.44|20.24|20.41|20.21|20.45|20.25|20.4|20.2|28
1650552000000|2022-04-21 14:40:00|20.4|20.2|20.41|20.21|20.41|20.21|20.35|20.15|62
1650552300000|2022-04-21 14:45:00|20.4|20.2|20.4|20.2|20.41|20.21|20.38|20.18|25
1650552600000|2022-04-21 14:50:00|20.39|20.19|20.39|20.19|20.41|20.21|20.39|20.19|105
1650552900000|2022-04-21 14:55:00|20.4|20.2|20.42|20.22|20.43|20.23|20.39|20.19|37
1650553200000|2022-04-21 15:00:00|20.43|20.23|20.44|20.24|20.45|20.25|20.42|20.22|58
1650553500000|2022-04-21 15:05:00|20.43|20.23|20.41|20.21|20.44|20.24|20.39|20.19|57
1650553800000|2022-04-21 15:10:00|20.42|20.22|20.49|20.29|20.49|20.29|20.41|20.21|24
1650554100000|2022-04-21 15:15:00|20.5|20.3|20.47|20.27|20.5|20.3|20.46|20.26|30
1650554400000|2022-04-21 15:20:00|20.46|20.26|20.47|20.27|20.47|20.27|20.45|20.25|48
1650554700000|2022-04-21 15:25:00|20.46|20.26|20.46|20.26|20.48|20.28|20.46|20.26|21
1650555000000|2022-04-21 15:30:00|20.47|20.27|20.47|20.27|20.49|20.29|20.43|20.23|45
1650555300000|2022-04-21 15:35:00|20.46|20.26|20.45|20.25|20.48|20.28|20.44|20.24|44
1650555600000|2022-04-21 15:40:00|20.44|20.24|20.44|20.24|20.45|20.25|20.41|20.21|101
1650555900000|2022-04-21 15:45:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|65
1650556200000|2022-04-21 15:50:00|20.4|20.2|20.44|20.24|20.45|20.25|20.4|20.2|71
1650556500000|2022-04-21 15:55:00|20.43|20.23|20.41|20.21|20.44|20.24|20.4|20.2|53
1650556800000|2022-04-21 16:00:00|20.42|20.22|20.39|20.19|20.42|20.22|20.38|20.18|46
1650557100000|2022-04-21 16:05:00|20.4|20.2|20.39|20.19|20.41|20.21|20.37|20.17|36
1650557400000|2022-04-21 16:10:00|20.38|20.18|20.46|20.26|20.47|20.27|20.36|20.16|77
1650557700000|2022-04-21 16:15:00|20.45|20.25|20.47|20.27|20.48|20.28|20.44|20.24|47
1650558000000|2022-04-21 16:20:00|20.48|20.28|20.44|20.24|20.48|20.28|20.44|20.24|51
1650558300000|2022-04-21 16:25:00|20.45|20.25|20.37|20.17|20.45|20.25|20.36|20.16|59
1650558600000|2022-04-21 16:30:00|20.38|20.18|20.39|20.19|20.4|20.2|20.37|20.17|62
1650558900000|2022-04-21 16:35:00|20.4|20.2|20.38|20.18|20.4|20.2|20.36|20.16|75
1650559200000|2022-04-21 16:40:00|20.37|20.17|20.39|20.19|20.4|20.2|20.37|20.17|77
1650559500000|2022-04-21 16:45:00|20.38|20.18|20.38|20.18|20.42|20.22|20.38|20.18|77
1650559800000|2022-04-21 16:50:00|20.39|20.19|20.35|20.15|20.39|20.19|20.35|20.15|51
1650560100000|2022-04-21 16:55:00|20.36|20.16|20.31|20.11|20.37|20.17|20.3|20.1|114
1650560400000|2022-04-21 17:00:00|20.3|20.1|20.24|20.04|20.32|20.12|20.22|20.02|109
1650560700000|2022-04-21 17:05:00|20.23|20.03|20.24|20.04|20.25|20.05|20.23|20.03|36
1650561000000|2022-04-21 17:10:00|20.25|20.05|20.26|20.06|20.26|20.06|20.21|20.01|96
1650561300000|2022-04-21 17:15:00|20.27|20.07|20.28|20.08|20.28|20.08|20.25|20.05|104
1650561600000|2022-04-21 17:20:00|20.29|20.09|20.39|20.19|20.4|20.2|20.28|20.08|65
1650561900000|2022-04-21 17:25:00|20.38|20.18|20.43|20.23|20.43|20.23|20.37|20.17|102
1650562200000|2022-04-21 17:30:00|20.44|20.24|20.38|20.18|20.45|20.25|20.38|20.18|67
1650562500000|2022-04-21 17:35:00|20.39|20.19|20.3|20.1|20.39|20.19|20.29|20.09|132
1650562800000|2022-04-21 17:40:00|20.29|20.09|20.35|20.15|20.35|20.15|20.29|20.09|49
1650563100000|2022-04-21 17:45:00|20.34|20.14|20.35|20.15|20.39|20.19|20.32|20.12|82
1650563400000|2022-04-21 17:50:00|20.34|20.14|20.33|20.13|20.38|20.18|20.33|20.13|48
1650563700000|2022-04-21 17:55:00|20.34|20.14|20.33|20.13|20.35|20.15|20.32|20.12|82
1650564000000|2022-04-21 18:00:00|20.32|20.12|20.26|20.06|20.32|20.12|20.24|20.04|95
1650564300000|2022-04-21 18:05:00|20.25|20.05|20.28|20.08|20.29|20.09|20.25|20.05|60
1650564600000|2022-04-21 18:10:00|20.29|20.09|20.27|20.07|20.3|20.1|20.26|20.06|77
1650564900000|2022-04-21 18:15:00|20.26|20.06|20.3|20.1|20.31|20.11|20.26|20.06|41
1650565200000|2022-04-21 18:20:00|20.31|20.11|20.3|20.1|20.33|20.13|20.3|20.1|40
1650565500000|2022-04-21 18:25:00|20.31|20.11|20.29|20.09|20.31|20.11|20.29|20.09|91
1650565800000|2022-04-21 18:30:00|20.3|20.1|20.28|20.08|20.3|20.1|20.25|20.05|63
1650566100000|2022-04-21 18:35:00|20.27|20.07|20.28|20.08|20.31|20.11|20.27|20.07|30
1650566400000|2022-04-21 18:40:00|20.27|20.07|20.27|20.07|20.29|20.09|20.26|20.06|35
1650566700000|2022-04-21 18:45:00|20.26|20.06|20.22|20.02|20.27|20.07|20.21|20.01|77
1650567000000|2022-04-21 18:50:00|20.23|20.03|20.25|20.05|20.27|20.07|20.22|20.02|49
1650567300000|2022-04-21 18:55:00|20.26|20.06|20.23|20.03|20.28|20.08|20.21|20.01|66
1650567600000|2022-04-21 19:00:00|20.22|20.02|20.12|19.92|20.22|20.02|20.11|19.91|103
1650567900000|2022-04-21 19:05:00|20.13|19.93|20.12|19.92|20.17|19.97|20.1|19.9|88
1650568200000|2022-04-21 19:10:00|20.11|19.91|20.14|19.94|20.15|19.95|20.1|19.9|80
1650568500000|2022-04-21 19:15:00|20.15|19.95|20.09|19.89|20.15|19.95|20.09|19.89|77
1650568800000|2022-04-21 19:20:00|20.1|19.9|20.16|19.96|20.16|19.96|20.08|19.88|47
1650569100000|2022-04-21 19:25:00|20.17|19.97|20.18|19.98|20.19|19.99|20.12|19.92|47
1650569400000|2022-04-21 19:30:00|20.19|19.99|20.14|19.94|20.2|20|20.13|19.93|94
1650569700000|2022-04-21 19:35:00|20.13|19.93|20.11|19.91|20.14|19.94|20.08|19.88|51
1650570000000|2022-04-21 19:40:00|20.12|19.92|20.17|19.97|20.19|19.99|20.1|19.9|68
1650570300000|2022-04-21 19:45:00|20.18|19.98|20.04|19.84|20.18|19.98|20.02|19.82|93
1650570600000|2022-04-21 19:50:00|20.05|19.85|20.05|19.85|20.07|19.87|20.04|19.84|61
1650570900000|2022-04-21 19:55:00|20.04|19.84|20.04|19.84|20.05|19.85|20.03|19.83|107
1650571200000|2022-04-21 20:00:00|20.03|19.83|20.04|19.84|20.06|19.86|20|19.8|102
1650571500000|2022-04-21 20:05:00|20.03|19.83|20|19.8|20.04|19.84|20|19.8|68
1650571800000|2022-04-21 20:10:00|19.99|19.79|20|19.8|20.04|19.84|19.97|19.77|104
1650572100000|2022-04-21 20:15:00|19.99|19.79|19.99|19.79|20.02|19.82|19.98|19.78|67
1650572400000|2022-04-21 20:20:00|19.98|19.78|19.97|19.77|20.01|19.81|19.96|19.76|64
1650572700000|2022-04-21 20:25:00|19.98|19.78|19.98|19.78|20|19.8|19.97|19.77|47
1650573000000|2022-04-21 20:30:00|19.97|19.77|19.89|19.69|19.98|19.78|19.89|19.69|105
1650573300000|2022-04-21 20:35:00|19.9|19.7|19.73|19.53|19.9|19.7|19.71|19.51|199
1650573600000|2022-04-21 20:40:00|19.72|19.52|19.72|19.52|19.79|19.59|19.7|19.5|115
1650573900000|2022-04-21 20:45:00|19.71|19.51|19.78|19.58|19.81|19.61|19.71|19.51|95
1650574200000|2022-04-21 20:50:00|19.77|19.57|19.74|19.54|19.78|19.58|19.72|19.52|90
1650574500000|2022-04-21 20:55:00|19.73|19.53|19.72|19.52|19.76|19.56|19.7|19.5|98
1650574800000|2022-04-21 21:00:00|19.71|19.51|19.73|19.53|19.75|19.55|19.7|19.5|67
1650575100000|2022-04-21 21:05:00|19.74|19.54|19.78|19.58|19.78|19.58|19.73|19.53|33
1650575400000|2022-04-21 21:10:00|19.77|19.57|19.75|19.55|19.78|19.58|19.75|19.55|31
1650575700000|2022-04-21 21:15:00|19.74|19.54|19.73|19.53|19.75|19.55|19.72|19.52|30
1650576000000|2022-04-21 21:20:00|19.72|19.52|19.73|19.53|19.73|19.53|19.72|19.52|12
1650576300000|2022-04-21 21:25:00|19.72|19.52|19.75|19.55|19.75|19.55|19.72|19.52|32
1650576600000|2022-04-21 21:30:00|19.74|19.54|19.76|19.56|19.76|19.56|19.74|19.54|13
1650576900000|2022-04-21 21:35:00|19.77|19.57|19.79|19.59|19.79|19.59|19.76|19.56|15
1650577200000|2022-04-21 21:40:00|19.8|19.6|19.88|19.68|19.89|19.69|19.79|19.59|149
1650577500000|2022-04-21 21:45:00|19.87|19.67|19.86|19.66|19.88|19.68|19.78|19.58|87
1650577800000|2022-04-21 21:50:00|19.87|19.67|19.87|19.67|19.87|19.67|19.84|19.64|51
1650578100000|2022-04-21 21:55:00|19.86|19.66|19.8|19.6|19.87|19.67|19.8|19.6|55
1650578400000|2022-04-21 22:00:00|19.79|19.59|19.71|19.51|19.79|19.59|19.68|19.48|57
1650578700000|2022-04-21 22:05:00|19.72|19.52|19.73|19.53|19.74|19.54|19.71|19.51|58
1650579000000|2022-04-21 22:10:00|19.74|19.54|19.76|19.56|19.77|19.57|19.73|19.53|23
1650579300000|2022-04-21 22:15:00|19.75|19.55|19.76|19.56|19.79|19.59|19.75|19.55|46
1650579600000|2022-04-21 22:20:00|19.77|19.57|19.74|19.54|19.77|19.57|19.74|19.54|32
1650579900000|2022-04-21 22:25:00|19.73|19.53|19.65|19.45|19.79|19.59|19.65|19.45|78
1650580200000|2022-04-21 22:30:00|19.66|19.46|19.53|19.33|19.66|19.46|19.52|19.32|249
1650580500000|2022-04-21 22:35:00|19.54|19.34|19.58|19.38|19.64|19.44|19.51|19.31|77
1650580800000|2022-04-21 22:40:00|19.59|19.39|19.62|19.42|19.66|19.46|19.58|19.38|96
1650581100000|2022-04-21 22:45:00|19.61|19.41|19.58|19.38|19.65|19.45|19.56|19.36|130
1650581400000|2022-04-21 22:50:00|19.59|19.39|19.54|19.34|19.64|19.44|19.53|19.33|98
1650581700000|2022-04-21 22:55:00|19.53|19.33|19.55|19.35|19.57|19.37|19.5|19.3|99
1650582000000|2022-04-21 23:00:00|19.54|19.34|19.52|19.32|19.55|19.35|19.51|19.31|63
1650582300000|2022-04-21 23:05:00|19.51|19.31|19.53|19.33|19.53|19.33|19.51|19.31|43
1650582600000|2022-04-21 23:10:00|19.54|19.34|19.5|19.3|19.54|19.34|19.5|19.3|71
1650582900000|2022-04-21 23:15:00|19.51|19.31|19.48|19.28|19.52|19.32|19.48|19.28|62
1650583200000|2022-04-21 23:20:00|19.47|19.27|19.47|19.27|19.49|19.29|19.46|19.26|51
1650583500000|2022-04-21 23:25:00|19.48|19.28|19.52|19.32|19.53|19.33|19.47|19.27|45
1650583800000|2022-04-21 23:30:00|19.53|19.33|19.53|19.33|19.54|19.34|19.52|19.32|71
1650584100000|2022-04-21 23:35:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|32
1650584400000|2022-04-21 23:40:00|19.52|19.32|19.57|19.37|19.58|19.38|19.52|19.32|54
1650584700000|2022-04-21 23:45:00|19.58|19.38|19.57|19.37|19.6|19.4|19.54|19.34|74
1650585000000|2022-04-21 23:50:00|19.56|19.36|19.63|19.43|19.64|19.44|19.56|19.36|66
1650585300000|2022-04-21 23:55:00|19.64|19.44|19.76|19.56|19.81|19.61|19.64|19.44|154
1650585600000|2022-04-22 00:00:00|19.75|19.55|19.6|19.4|19.76|19.56|19.58|19.38|93
1650585900000|2022-04-22 00:05:00|19.59|19.39|19.67|19.47|19.68|19.48|19.59|19.39|33
1650586200000|2022-04-22 00:10:00|19.66|19.46|19.7|19.5|19.7|19.5|19.65|19.45|49
1650586500000|2022-04-22 00:15:00|19.71|19.51|19.71|19.51|19.71|19.51|19.66|19.46|53
1650586800000|2022-04-22 00:20:00|19.7|19.5|19.72|19.52|19.72|19.52|19.68|19.48|35
1650587100000|2022-04-22 00:25:00|19.71|19.51|19.74|19.54|19.75|19.55|19.71|19.51|48
1650587400000|2022-04-22 00:30:00|19.73|19.53|19.79|19.59|19.8|19.6|19.72|19.52|61
1650587700000|2022-04-22 00:35:00|19.78|19.58|19.77|19.57|19.79|19.59|19.75|19.55|26
1650588000000|2022-04-22 00:40:00|19.76|19.56|19.72|19.52|19.77|19.57|19.7|19.5|65
1650588300000|2022-04-22 00:45:00|19.71|19.51|19.7|19.5|19.72|19.52|19.62|19.42|84
1650588600000|2022-04-22 00:50:00|19.69|19.49|19.74|19.54|19.75|19.55|19.67|19.47|38
1650588900000|2022-04-22 00:55:00|19.73|19.53|19.73|19.53|19.75|19.55|19.72|19.52|35
1650589200000|2022-04-22 01:00:00|19.72|19.52|19.67|19.47|19.73|19.53|19.66|19.46|50
1650589500000|2022-04-22 01:05:00|19.66|19.46|19.76|19.56|19.76|19.56|19.66|19.46|37
1650589800000|2022-04-22 01:10:00|19.75|19.55|19.75|19.55|19.76|19.56|19.73|19.53|27
1650590100000|2022-04-22 01:15:00|19.74|19.54|19.7|19.5|19.77|19.57|19.7|19.5|61
1650590400000|2022-04-22 01:20:00|19.69|19.49|19.68|19.48|19.71|19.51|19.67|19.47|106
1650590700000|2022-04-22 01:25:00|19.69|19.49|19.74|19.54|19.74|19.54|19.66|19.46|68
1650591000000|2022-04-22 01:30:00|19.73|19.53|19.71|19.51|19.74|19.54|19.69|19.49|71
1650591300000|2022-04-22 01:35:00|19.72|19.52|19.72|19.52|19.76|19.56|19.7|19.5|63
1650591600000|2022-04-22 01:40:00|19.71|19.51|19.81|19.61|19.82|19.62|19.71|19.51|78
1650591900000|2022-04-22 01:45:00|19.8|19.6|19.82|19.62|19.83|19.63|19.76|19.56|73
1650592200000|2022-04-22 01:50:00|19.83|19.63|19.83|19.63|19.84|19.64|19.79|19.59|119
1650592500000|2022-04-22 01:55:00|19.84|19.64|19.85|19.65|19.85|19.65|19.82|19.62|60
1650592800000|2022-04-22 02:00:00|19.84|19.64|19.85|19.65|19.86|19.66|19.83|19.63|48
1650593100000|2022-04-22 02:05:00|19.86|19.66|19.88|19.68|19.88|19.68|19.85|19.65|61
1650593400000|2022-04-22 02:10:00|19.87|19.67|19.88|19.68|19.9|19.7|19.87|19.67|52
1650593700000|2022-04-22 02:15:00|19.87|19.67|19.88|19.68|19.88|19.68|19.86|19.66|52
1650594000000|2022-04-22 02:20:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|51
1650594300000|2022-04-22 02:25:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|51
1650594600000|2022-04-22 02:30:00|19.87|19.67|19.86|19.66|19.88|19.68|19.85|19.65|76
1650594900000|2022-04-22 02:35:00|19.85|19.65|19.85|19.65|19.87|19.67|19.84|19.64|51
1650595200000|2022-04-22 02:40:00|19.84|19.64|19.82|19.62|19.85|19.65|19.77|19.57|102
1650595500000|2022-04-22 02:45:00|19.81|19.61|19.79|19.59|19.86|19.66|19.79|19.59|65
1650595800000|2022-04-22 02:50:00|19.8|19.6|19.76|19.56|19.8|19.6|19.73|19.53|49
1650596100000|2022-04-22 02:55:00|19.77|19.57|19.78|19.58|19.78|19.58|19.76|19.56|16
1650596400000|2022-04-22 03:00:00|19.77|19.57|19.75|19.55|19.77|19.57|19.74|19.54|35
1650596700000|2022-04-22 03:05:00|19.76|19.56|19.76|19.56|19.77|19.57|19.75|19.55|49
1650597000000|2022-04-22 03:10:00|19.75|19.55|19.76|19.56|19.77|19.57|19.74|19.54|24
1650597300000|2022-04-22 03:15:00|19.75|19.55|19.76|19.56|19.76|19.56|19.74|19.54|48
1650597600000|2022-04-22 03:20:00|19.75|19.55|19.77|19.57|19.77|19.57|19.75|19.55|31
1650597900000|2022-04-22 03:25:00|19.76|19.56|19.75|19.55|19.77|19.57|19.74|19.54|18
1650598200000|2022-04-22 03:30:00|19.74|19.54|19.74|19.54|19.77|19.57|19.72|19.52|27
1650598500000|2022-04-22 03:35:00|19.75|19.55|19.8|19.6|19.81|19.61|19.75|19.55|36
1650598800000|2022-04-22 03:40:00|19.81|19.61|19.79|19.59|19.81|19.61|19.78|19.58|11
1650599100000|2022-04-22 03:45:00|19.78|19.58|19.78|19.58|19.79|19.59|19.76|19.56|35
1650599400000|2022-04-22 03:50:00|19.79|19.59|19.78|19.58|19.8|19.6|19.78|19.58|30
1650599700000|2022-04-22 03:55:00|19.77|19.57|19.75|19.55|19.78|19.58|19.74|19.54|47
1650600000000|2022-04-22 04:00:00|19.76|19.56|19.8|19.6|19.81|19.61|19.76|19.56|25
1650600300000|2022-04-22 04:05:00|19.79|19.59|19.83|19.63|19.83|19.63|19.79|19.59|7
1650600600000|2022-04-22 04:10:00|19.84|19.64|19.83|19.63|19.86|19.66|19.83|19.63|18
1650600900000|2022-04-22 04:15:00|19.84|19.64|19.83|19.63|19.85|19.65|19.83|19.63|36
1650601200000|2022-04-22 04:20:00|19.84|19.64|19.85|19.65|19.86|19.66|19.84|19.64|30
1650601500000|2022-04-22 04:25:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1650601800000|2022-04-22 04:30:00|19.85|19.65|19.85|19.65|19.86|19.66|19.84|19.64|21
1650602100000|2022-04-22 04:35:00|19.84|19.64|19.84|19.64|19.85|19.65|19.84|19.64|23
1650602400000|2022-04-22 04:40:00|19.85|19.65|19.87|19.67|19.87|19.67|19.84|19.64|23
1650602700000|2022-04-22 04:45:00|19.86|19.66|19.87|19.67|19.87|19.67|19.85|19.65|8
1650603000000|2022-04-22 04:50:00|19.86|19.66|19.89|19.69|19.9|19.7|19.86|19.66|22
1650603300000|2022-04-22 04:55:00|19.88|19.68|19.89|19.69|19.9|19.7|19.86|19.66|28
1650603600000|2022-04-22 05:00:00|19.9|19.7|19.91|19.71|19.91|19.71|19.85|19.65|26
1650603900000|2022-04-22 05:05:00|19.9|19.7|19.9|19.7|19.92|19.72|19.89|19.69|33
1650604200000|2022-04-22 05:10:00|19.89|19.69|19.9|19.7|19.9|19.7|19.89|19.69|2
1650604500000|2022-04-22 05:15:00|19.91|19.71|19.88|19.68|19.91|19.71|19.88|19.68|12
1650604800000|2022-04-22 05:20:00|19.89|19.69|19.88|19.68|19.9|19.7|19.88|19.68|12
1650605100000|2022-04-22 05:25:00|19.87|19.67|19.87|19.67|19.88|19.68|19.87|19.67|7
1650605400000|2022-04-22 05:30:00|19.88|19.68|19.9|19.7|19.9|19.7|19.87|19.67|9
1650605700000|2022-04-22 05:35:00|19.89|19.69|19.9|19.7|19.91|19.71|19.89|19.69|10
1650606000000|2022-04-22 05:40:00|19.89|19.69|19.9|19.7|19.91|19.71|19.88|19.68|44
1650606300000|2022-04-22 05:45:00|19.91|19.71|19.89|19.69|19.91|19.71|19.89|19.69|15
1650606600000|2022-04-22 05:50:00|19.9|19.7|19.88|19.68|19.9|19.7|19.88|19.68|29
1650606900000|2022-04-22 05:55:00|19.87|19.67|19.87|19.67|19.88|19.68|19.85|19.65|27
1650607200000|2022-04-22 06:00:00|19.88|19.68|19.89|19.69|19.9|19.7|19.88|19.68|22
1650607500000|2022-04-22 06:05:00|19.9|19.7|19.91|19.71|19.91|19.71|19.9|19.7|16
1650607800000|2022-04-22 06:10:00|19.92|19.72|19.92|19.72|19.92|19.72|19.92|19.72|1
1650608100000|2022-04-22 06:15:00|19.91|19.71|19.92|19.72|19.93|19.73|19.91|19.71|8
1650608400000|2022-04-22 06:20:00|19.93|19.73|19.92|19.72|19.93|19.73|19.91|19.71|30
1650608700000|2022-04-22 06:25:00|19.93|19.73|19.9|19.7|19.93|19.73|19.9|19.7|22
1650609000000|2022-04-22 06:30:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|32
1650609300000|2022-04-22 06:35:00|19.88|19.68|19.86|19.66|19.89|19.69|19.85|19.65|35
1650609600000|2022-04-22 06:40:00|19.87|19.67|19.84|19.64|19.88|19.68|19.83|19.63|26
1650609900000|2022-04-22 06:45:00|19.85|19.65|19.87|19.67|19.88|19.68|19.85|19.65|17
1650610200000|2022-04-22 06:50:00|19.86|19.66|19.86|19.66|19.86|19.66|19.85|19.65|9
1650610500000|2022-04-22 06:55:00|19.87|19.67|19.85|19.65|19.87|19.67|19.84|19.64|19
1650610800000|2022-04-22 07:00:00|19.86|19.66|19.85|19.65|19.87|19.67|19.85|19.65|18
1650611100000|2022-04-22 07:05:00|19.86|19.66|19.86|19.66|19.87|19.67|19.84|19.64|61
1650611400000|2022-04-22 07:10:00|19.87|19.67|19.88|19.68|19.89|19.69|19.86|19.66|66
1650611700000|2022-04-22 07:15:00|19.87|19.67|19.84|19.64|19.87|19.67|19.84|19.64|38
1650612000000|2022-04-22 07:20:00|19.83|19.63|19.77|19.57|19.83|19.63|19.7|19.5|121
1650612300000|2022-04-22 07:25:00|19.78|19.58|19.76|19.56|19.81|19.61|19.75|19.55|61
1650612600000|2022-04-22 07:30:00|19.75|19.55|19.76|19.56|19.76|19.56|19.72|19.52|86
1650612900000|2022-04-22 07:35:00|19.75|19.55|19.79|19.59|19.8|19.6|19.74|19.54|67
1650613200000|2022-04-22 07:40:00|19.8|19.6|19.87|19.67|19.9|19.7|19.8|19.6|64
1650613500000|2022-04-22 07:45:00|19.86|19.66|19.84|19.64|19.9|19.7|19.84|19.64|61
1650613800000|2022-04-22 07:50:00|19.85|19.65|19.86|19.66|19.86|19.66|19.84|19.64|44
1650614100000|2022-04-22 07:55:00|19.85|19.65|19.87|19.67|19.88|19.68|19.84|19.64|43
1650614400000|2022-04-22 08:00:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|51
1650614700000|2022-04-22 08:05:00|19.89|19.69|19.87|19.67|19.9|19.7|19.86|19.66|55
1650615000000|2022-04-22 08:10:00|19.88|19.68|19.84|19.64|19.88|19.68|19.84|19.64|63
1650615300000|2022-04-22 08:15:00|19.85|19.65|19.79|19.59|19.86|19.66|19.77|19.57|53
1650615600000|2022-04-22 08:20:00|19.8|19.6|19.79|19.59|19.81|19.61|19.78|19.58|34
1650615900000|2022-04-22 08:25:00|19.8|19.6|19.78|19.58|19.8|19.6|19.77|19.57|65
1650616200000|2022-04-22 08:30:00|19.79|19.59|19.8|19.6|19.81|19.61|19.78|19.58|36
1650616500000|2022-04-22 08:35:00|19.79|19.59|19.79|19.59|19.81|19.61|19.79|19.59|53
1650616800000|2022-04-22 08:40:00|19.78|19.58|19.76|19.56|19.79|19.59|19.76|19.56|29
1650617100000|2022-04-22 08:45:00|19.75|19.55|19.72|19.52|19.75|19.55|19.71|19.51|68
1650617400000|2022-04-22 08:50:00|19.73|19.53|19.74|19.54|19.76|19.56|19.71|19.51|54
1650617700000|2022-04-22 08:55:00|19.75|19.55|19.73|19.53|19.75|19.55|19.72|19.52|47
1650618000000|2022-04-22 09:00:00|19.72|19.52|19.68|19.48|19.73|19.53|19.65|19.45|45
1650618300000|2022-04-22 09:05:00|19.69|19.49|19.62|19.42|19.69|19.49|19.61|19.41|30
1650618600000|2022-04-22 09:10:00|19.63|19.43|19.63|19.43|19.64|19.44|19.62|19.42|27
1650618900000|2022-04-22 09:15:00|19.62|19.42|19.64|19.44|19.66|19.46|19.6|19.4|37
1650619200000|2022-04-22 09:20:00|19.65|19.45|19.63|19.43|19.65|19.45|19.62|19.42|39
1650619500000|2022-04-22 09:25:00|19.64|19.44|19.62|19.42|19.64|19.44|19.61|19.41|39
1650619800000|2022-04-22 09:30:00|19.63|19.43|19.62|19.42|19.64|19.44|19.61|19.41|52
1650620100000|2022-04-22 09:35:00|19.63|19.43|19.61|19.41|19.63|19.43|19.59|19.39|55
1650620400000|2022-04-22 09:40:00|19.62|19.42|19.62|19.42|19.63|19.43|19.61|19.41|49
1650620700000|2022-04-22 09:45:00|19.61|19.41|19.66|19.46|19.66|19.46|19.61|19.41|34
1650621000000|2022-04-22 09:50:00|19.65|19.45|19.71|19.51|19.78|19.58|19.64|19.44|83
1650621300000|2022-04-22 09:55:00|19.72|19.52|19.67|19.47|19.73|19.53|19.62|19.42|98
1650621600000|2022-04-22 10:00:00|19.68|19.48|19.67|19.47|19.72|19.52|19.64|19.44|94
1650621900000|2022-04-22 10:05:00|19.68|19.48|19.68|19.48|19.7|19.5|19.67|19.47|39
1650622200000|2022-04-22 10:10:00|19.69|19.49|19.72|19.52|19.73|19.53|19.69|19.49|34
1650622500000|2022-04-22 10:15:00|19.73|19.53|19.72|19.52|19.74|19.54|19.72|19.52|32
1650622800000|2022-04-22 10:20:00|19.73|19.53|19.74|19.54|19.75|19.55|19.72|19.52|44
1650623100000|2022-04-22 10:25:00|19.73|19.53|19.72|19.52|19.74|19.54|19.71|19.51|44
1650623400000|2022-04-22 10:30:00|19.71|19.51|19.74|19.54|19.74|19.54|19.68|19.48|68
1650623700000|2022-04-22 10:35:00|19.73|19.53|19.75|19.55|19.75|19.55|19.72|19.52|43
1650624000000|2022-04-22 10:40:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|54
1650624300000|2022-04-22 10:45:00|19.76|19.56|19.73|19.53|19.76|19.56|19.73|19.53|28
1650624600000|2022-04-22 10:50:00|19.74|19.54|19.75|19.55|19.76|19.56|19.72|19.52|22
1650624900000|2022-04-22 10:55:00|19.74|19.54|19.75|19.55|19.76|19.56|19.74|19.54|20
1650625200000|2022-04-22 11:00:00|19.76|19.56|19.77|19.57|19.78|19.58|19.76|19.56|50
1650625500000|2022-04-22 11:05:00|19.76|19.56|19.78|19.58|19.79|19.59|19.74|19.54|55
1650625800000|2022-04-22 11:10:00|19.79|19.59|19.81|19.61|19.81|19.61|19.78|19.58|39
1650626100000|2022-04-22 11:15:00|19.8|19.6|19.8|19.6|19.81|19.61|19.79|19.59|49
1650626400000|2022-04-22 11:20:00|19.79|19.59|19.8|19.6|19.8|19.6|19.77|19.57|34
1650626700000|2022-04-22 11:25:00|19.79|19.59|19.82|19.62|19.82|19.62|19.79|19.59|36
1650627000000|2022-04-22 11:30:00|19.81|19.61|19.77|19.57|19.83|19.63|19.75|19.55|65
1650627300000|2022-04-22 11:35:00|19.78|19.58|19.79|19.59|19.79|19.59|19.76|19.56|30
1650627600000|2022-04-22 11:40:00|19.78|19.58|19.78|19.58|19.79|19.59|19.77|19.57|51
1650627900000|2022-04-22 11:45:00|19.79|19.59|19.78|19.58|19.79|19.59|19.76|19.56|42
1650628200000|2022-04-22 11:50:00|19.79|19.59|19.77|19.57|19.79|19.59|19.77|19.57|57
1650628500000|2022-04-22 11:55:00|19.78|19.58|19.82|19.62|19.82|19.62|19.78|19.58|19
1650628800000|2022-04-22 12:00:00|19.81|19.61|19.81|19.61|19.82|19.62|19.8|19.6|41
1650629100000|2022-04-22 12:05:00|19.82|19.62|19.85|19.65|19.85|19.65|19.81|19.61|40
1650629400000|2022-04-22 12:10:00|19.84|19.64|19.81|19.61|19.85|19.65|19.8|19.6|84
1650629700000|2022-04-22 12:15:00|19.82|19.62|19.8|19.6|19.82|19.62|19.8|19.6|69
1650630000000|2022-04-22 12:20:00|19.81|19.61|19.79|19.59|19.82|19.62|19.79|19.59|39
1650630300000|2022-04-22 12:25:00|19.8|19.6|19.85|19.65|19.85|19.65|19.79|19.59|55
1650630600000|2022-04-22 12:30:00|19.86|19.66|19.88|19.68|19.89|19.69|19.85|19.65|45
1650630900000|2022-04-22 12:35:00|19.89|19.69|19.82|19.62|19.89|19.69|19.82|19.62|20
1650631200000|2022-04-22 12:40:00|19.81|19.61|19.82|19.62|19.83|19.63|19.78|19.58|66
1650631500000|2022-04-22 12:45:00|19.83|19.63|19.81|19.61|19.83|19.63|19.79|19.59|57
1650631800000|2022-04-22 12:50:00|19.82|19.62|19.79|19.59|19.82|19.62|19.79|19.59|76
1650632100000|2022-04-22 12:55:00|19.8|19.6|19.8|19.6|19.81|19.61|19.78|19.58|27
1650632400000|2022-04-22 13:00:00|19.79|19.59|19.83|19.63|19.84|19.64|19.78|19.58|61
1650632700000|2022-04-22 13:05:00|19.82|19.62|19.8|19.6|19.84|19.64|19.79|19.59|39
1650633000000|2022-04-22 13:10:00|19.79|19.59|19.78|19.58|19.81|19.61|19.78|19.58|76
1650633300000|2022-04-22 13:15:00|19.77|19.57|19.76|19.56|19.79|19.59|19.73|19.53|46
1650633600000|2022-04-22 13:20:00|19.77|19.57|19.77|19.57|19.79|19.59|19.75|19.55|43
1650633900000|2022-04-22 13:25:00|19.78|19.58|19.8|19.6|19.8|19.6|19.77|19.57|37
1650634200000|2022-04-22 13:30:00|19.79|19.59|19.83|19.63|19.86|19.66|19.77|19.57|136
1650634500000|2022-04-22 13:35:00|19.84|19.64|19.73|19.53|19.84|19.64|19.73|19.53|108
1650634800000|2022-04-22 13:40:00|19.74|19.54|19.64|19.44|19.74|19.54|19.62|19.42|95
1650635100000|2022-04-22 13:45:00|19.63|19.43|19.7|19.5|19.71|19.51|19.63|19.43|68
1650635400000|2022-04-22 13:50:00|19.71|19.51|19.74|19.54|19.77|19.57|19.7|19.5|80
1650635700000|2022-04-22 13:55:00|19.75|19.55|19.68|19.48|19.75|19.55|19.67|19.47|72
1650636000000|2022-04-22 14:00:00|19.69|19.49|19.71|19.51|19.77|19.57|19.69|19.49|83
1650636300000|2022-04-22 14:05:00|19.72|19.52|19.78|19.58|19.79|19.59|19.71|19.51|93
1650636600000|2022-04-22 14:10:00|19.77|19.57|19.79|19.59|19.79|19.59|19.74|19.54|97
1650636900000|2022-04-22 14:15:00|19.8|19.6|19.82|19.62|19.87|19.67|19.8|19.6|100
1650637200000|2022-04-22 14:20:00|19.83|19.63|19.69|19.49|19.83|19.63|19.69|19.49|121
1650637500000|2022-04-22 14:25:00|19.7|19.5|19.64|19.44|19.7|19.5|19.61|19.41|67
1650637800000|2022-04-22 14:30:00|19.63|19.43|19.64|19.44|19.68|19.48|19.61|19.41|106
1650638100000|2022-04-22 14:35:00|19.65|19.45|19.64|19.44|19.71|19.51|19.62|19.42|68
1650638400000|2022-04-22 14:40:00|19.63|19.43|19.62|19.42|19.64|19.44|19.61|19.41|50
1650638700000|2022-04-22 14:45:00|19.63|19.43|19.65|19.45|19.67|19.47|19.61|19.41|83
1650639000000|2022-04-22 14:50:00|19.66|19.46|19.63|19.43|19.66|19.46|19.63|19.43|50
1650639300000|2022-04-22 14:55:00|19.64|19.44|19.63|19.43|19.66|19.46|19.63|19.43|34
1650639600000|2022-04-22 15:00:00|19.62|19.42|19.58|19.38|19.65|19.45|19.55|19.35|117
1650639900000|2022-04-22 15:05:00|19.59|19.39|19.71|19.51|19.71|19.51|19.58|19.38|77
1650640200000|2022-04-22 15:10:00|19.7|19.5|19.69|19.49|19.72|19.52|19.68|19.48|66
1650640500000|2022-04-22 15:15:00|19.7|19.5|19.67|19.47|19.71|19.51|19.66|19.46|100
1650640800000|2022-04-22 15:20:00|19.66|19.46|19.64|19.44|19.69|19.49|19.61|19.41|95
1650641100000|2022-04-22 15:25:00|19.63|19.43|19.65|19.45|19.66|19.46|19.62|19.42|59
1650641400000|2022-04-22 15:30:00|19.64|19.44|19.61|19.41|19.67|19.47|19.6|19.4|46
1650641700000|2022-04-22 15:35:00|19.62|19.42|19.58|19.38|19.62|19.42|19.57|19.37|47
1650642000000|2022-04-22 15:40:00|19.59|19.39|19.55|19.35|19.6|19.4|19.52|19.32|59
1650642300000|2022-04-22 15:45:00|19.54|19.34|19.57|19.37|19.58|19.38|19.53|19.33|58
1650642600000|2022-04-22 15:50:00|19.58|19.38|19.52|19.32|19.63|19.43|19.51|19.31|65
1650642900000|2022-04-22 15:55:00|19.53|19.33|19.54|19.34|19.55|19.35|19.51|19.31|56
1650643200000|2022-04-22 16:00:00|19.53|19.33|19.55|19.35|19.57|19.37|19.51|19.31|157
1650643500000|2022-04-22 16:05:00|19.56|19.36|19.6|19.4|19.6|19.4|19.5|19.3|95
1650643800000|2022-04-22 16:10:00|19.61|19.41|19.6|19.4|19.61|19.41|19.58|19.38|84
1650644100000|2022-04-22 16:15:00|19.61|19.41|19.63|19.43|19.64|19.44|19.56|19.36|83
1650644400000|2022-04-22 16:20:00|19.64|19.44|19.64|19.44|19.67|19.47|19.63|19.43|79
1650644700000|2022-04-22 16:25:00|19.65|19.45|19.61|19.41|19.65|19.45|19.6|19.4|101
1650645000000|2022-04-22 16:30:00|19.62|19.42|19.71|19.51|19.74|19.54|19.59|19.39|102
1650645300000|2022-04-22 16:35:00|19.7|19.5|19.67|19.47|19.71|19.51|19.67|19.47|64
1650645600000|2022-04-22 16:40:00|19.68|19.48|19.7|19.5|19.7|19.5|19.67|19.47|27
1650645900000|2022-04-22 16:45:00|19.69|19.49|19.7|19.5|19.72|19.52|19.68|19.48|68
1650646200000|2022-04-22 16:50:00|19.69|19.49|19.6|19.4|19.71|19.51|19.6|19.4|36
1650646500000|2022-04-22 16:55:00|19.61|19.41|19.63|19.43|19.64|19.44|19.61|19.41|59
1650646800000|2022-04-22 17:00:00|19.62|19.42|19.62|19.42|19.63|19.43|19.59|19.39|45
1650647100000|2022-04-22 17:05:00|19.63|19.43|19.67|19.47|19.67|19.47|19.62|19.42|43
1650647400000|2022-04-22 17:10:00|19.66|19.46|19.69|19.49|19.69|19.49|19.66|19.46|38
1650647700000|2022-04-22 17:15:00|19.68|19.48|19.7|19.5|19.71|19.51|19.67|19.47|59
1650648000000|2022-04-22 17:20:00|19.71|19.51|19.68|19.48|19.71|19.51|19.65|19.45|36
1650648300000|2022-04-22 17:25:00|19.67|19.47|19.69|19.49|19.7|19.5|19.67|19.47|49
1650648600000|2022-04-22 17:30:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|34
1650648900000|2022-04-22 17:35:00|19.68|19.48|19.69|19.49|19.71|19.51|19.67|19.47|30
1650649200000|2022-04-22 17:40:00|19.68|19.48|19.69|19.49|19.7|19.5|19.68|19.48|66
1650649500000|2022-04-22 17:45:00|19.7|19.5|19.68|19.48|19.71|19.51|19.65|19.45|57
1650649800000|2022-04-22 17:50:00|19.67|19.47|19.65|19.45|19.68|19.48|19.64|19.44|35
1650650100000|2022-04-22 17:55:00|19.66|19.46|19.63|19.43|19.66|19.46|19.61|19.41|64
1650650400000|2022-04-22 18:00:00|19.62|19.42|19.59|19.39|19.64|19.44|19.58|19.38|58
1650650700000|2022-04-22 18:05:00|19.6|19.4|19.6|19.4|19.61|19.41|19.58|19.38|29
1650651000000|2022-04-22 18:10:00|19.61|19.41|19.66|19.46|19.67|19.47|19.6|19.4|36
1650651300000|2022-04-22 18:15:00|19.67|19.47|19.75|19.55|19.75|19.55|19.67|19.47|65
1650651600000|2022-04-22 18:20:00|19.74|19.54|19.74|19.54|19.77|19.57|19.73|19.53|23
1650651900000|2022-04-22 18:25:00|19.75|19.55|19.66|19.46|19.75|19.55|19.65|19.45|76
1650652200000|2022-04-22 18:30:00|19.67|19.47|19.64|19.44|19.68|19.48|19.61|19.41|62
1650652500000|2022-04-22 18:35:00|19.63|19.43|19.65|19.45|19.66|19.46|19.63|19.43|27
1650652800000|2022-04-22 18:40:00|19.66|19.46|19.68|19.48|19.68|19.48|19.66|19.46|19
1650653100000|2022-04-22 18:45:00|19.67|19.47|19.68|19.48|19.69|19.49|19.66|19.46|44
1650653400000|2022-04-22 18:50:00|19.67|19.47|19.66|19.46|19.68|19.48|19.66|19.46|28
1650653700000|2022-04-22 18:55:00|19.67|19.47|19.68|19.48|19.68|19.48|19.64|19.44|16
1650654000000|2022-04-22 19:00:00|19.69|19.49|19.66|19.46|19.69|19.49|19.66|19.46|50
1650654300000|2022-04-22 19:05:00|19.67|19.47|19.65|19.45|19.68|19.48|19.65|19.45|25
1650654600000|2022-04-22 19:10:00|19.64|19.44|19.69|19.49|19.7|19.5|19.61|19.41|50
1650654900000|2022-04-22 19:15:00|19.68|19.48|19.71|19.51|19.73|19.53|19.68|19.48|42
1650655200000|2022-04-22 19:20:00|19.7|19.5|19.69|19.49|19.71|19.51|19.69|19.49|92
1650655500000|2022-04-22 19:25:00|19.7|19.5|19.7|19.5|19.72|19.52|19.7|19.5|93
1650655800000|2022-04-22 19:30:00|19.71|19.51|19.78|19.58|19.78|19.58|19.7|19.5|92
1650656100000|2022-04-22 19:35:00|19.79|19.59|19.76|19.56|19.79|19.59|19.74|19.54|126
1650656400000|2022-04-22 19:40:00|19.77|19.57|19.72|19.52|19.77|19.57|19.7|19.5|86
1650656700000|2022-04-22 19:45:00|19.71|19.51|19.67|19.47|19.71|19.51|19.67|19.47|45
1650657000000|2022-04-22 19:50:00|19.66|19.46|19.6|19.4|19.67|19.47|19.57|19.37|115
1650657300000|2022-04-22 19:55:00|19.61|19.41|19.59|19.39|19.62|19.42|19.59|19.39|43
1650657600000|2022-04-22 20:00:00|19.6|19.4|19.56|19.36|19.61|19.41|19.55|19.35|43
1650657900000|2022-04-22 20:05:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|48
1650658200000|2022-04-22 20:10:00|19.55|19.35|19.57|19.37|19.57|19.37|19.55|19.35|63
1650658500000|2022-04-22 20:15:00|19.56|19.36|19.59|19.39|19.59|19.39|19.56|19.36|26
1650658800000|2022-04-22 20:20:00|19.58|19.38|19.56|19.36|19.59|19.39|19.55|19.35|39
1650659100000|2022-04-22 20:25:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|19
1650659400000|2022-04-22 20:30:00|19.56|19.36|19.58|19.38|19.58|19.38|19.55|19.35|31
1650659700000|2022-04-22 20:35:00|19.59|19.39|19.61|19.41|19.61|19.41|19.59|19.39|19
1650660000000|2022-04-22 20:40:00|19.62|19.42|19.66|19.46|19.66|19.46|19.62|19.42|13
1650660300000|2022-04-22 20:45:00|19.65|19.45|19.67|19.47|19.67|19.47|19.63|19.43|41
1650660600000|2022-04-22 20:50:00|19.68|19.48|19.68|19.48|19.69|19.49|19.67|19.47|45
1650660900000|2022-04-22 20:55:00|19.69|19.49|19.69|19.49|19.71|19.51|19.68|19.48|17
1650697200000|2022-04-23 07:00:00|19.45|19.25|19.46|19.26|19.46|19.26|19.44|19.24|28
1650697500000|2022-04-23 07:05:00|19.45|19.25|19.45|19.25|19.46|19.26|19.44|19.24|25
1650697800000|2022-04-23 07:10:00|19.44|19.24|19.45|19.25|19.45|19.25|19.44|19.24|14
1650698100000|2022-04-23 07:15:00|19.46|19.26|19.45|19.25|19.46|19.26|19.43|19.23|20
1650698400000|2022-04-23 07:20:00|19.46|19.26|19.45|19.25|19.47|19.27|19.44|19.24|46
1650698700000|2022-04-23 07:25:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|12
1650699000000|2022-04-23 07:30:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|12
1650699300000|2022-04-23 07:35:00|19.46|19.26|19.45|19.25|19.47|19.27|19.44|19.24|14
1650699600000|2022-04-23 07:40:00|19.44|19.24|19.44|19.24|19.46|19.26|19.44|19.24|41
1650699900000|2022-04-23 07:45:00|19.43|19.23|19.46|19.26|19.47|19.27|19.43|19.23|16
1650700200000|2022-04-23 07:50:00|19.47|19.27|19.45|19.25|19.47|19.27|19.43|19.23|25
1650700500000|2022-04-23 07:55:00|19.44|19.24|19.45|19.25|19.46|19.26|19.44|19.24|6
1650700800000|2022-04-23 08:00:00|19.44|19.24|19.46|19.26|19.46|19.26|19.44|19.24|7
1650701100000|2022-04-23 08:05:00|19.45|19.25|19.43|19.23|19.45|19.25|19.4|19.2|39
1650701400000|2022-04-23 08:10:00|19.42|19.22|19.39|19.19|19.42|19.22|19.38|19.18|22
1650701700000|2022-04-23 08:15:00|19.38|19.18|19.38|19.18|19.41|19.21|19.37|19.17|41
1650702000000|2022-04-23 08:20:00|19.39|19.19|19.37|19.17|19.41|19.21|19.37|19.17|43
1650702300000|2022-04-23 08:25:00|19.38|19.18|19.42|19.22|19.43|19.23|19.37|19.17|27
1650702600000|2022-04-23 08:30:00|19.41|19.21|19.44|19.24|19.44|19.24|19.4|19.2|26
1650702900000|2022-04-23 08:35:00|19.45|19.25|19.47|19.27|19.48|19.28|19.45|19.25|29
1650703200000|2022-04-23 08:40:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|9
1650703500000|2022-04-23 08:45:00|19.49|19.29|19.5|19.3|19.51|19.31|19.49|19.29|20
1650703800000|2022-04-23 08:50:00|19.51|19.31|19.49|19.29|19.51|19.31|19.49|19.29|17
1650704100000|2022-04-23 08:55:00|19.48|19.28|19.48|19.28|19.49|19.29|19.45|19.25|47
1650704400000|2022-04-23 09:00:00|19.49|19.29|19.45|19.25|19.5|19.3|19.45|19.25|61
1650704700000|2022-04-23 09:05:00|19.46|19.26|19.47|19.27|19.47|19.27|19.44|19.24|10
1650705000000|2022-04-23 09:10:00|19.46|19.26|19.45|19.25|19.46|19.26|19.44|19.24|40
1650705300000|2022-04-23 09:15:00|19.46|19.26|19.48|19.28|19.49|19.29|19.46|19.26|31
1650705600000|2022-04-23 09:20:00|19.49|19.29|19.48|19.28|19.49|19.29|19.46|19.26|22
1650705900000|2022-04-23 09:25:00|19.49|19.29|19.48|19.28|19.49|19.29|19.47|19.27|16
1650706200000|2022-04-23 09:30:00|19.47|19.27|19.51|19.31|19.51|19.31|19.47|19.27|35
1650706500000|2022-04-23 09:35:00|19.5|19.3|19.51|19.31|19.51|19.31|19.5|19.3|2
1650706800000|2022-04-23 09:40:00|19.5|19.3|19.48|19.28|19.52|19.32|19.48|19.28|21
1650707100000|2022-04-23 09:45:00|19.49|19.29|19.49|19.29|19.5|19.3|19.48|19.28|15
1650707400000|2022-04-23 09:50:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|25
1650707700000|2022-04-23 09:55:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|51
1650708000000|2022-04-23 10:00:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|40
1650708300000|2022-04-23 10:05:00|19.52|19.32|19.52|19.32|19.52|19.32|19.51|19.31|13
1650708600000|2022-04-23 10:10:00|19.51|19.31|19.52|19.32|19.52|19.32|19.51|19.31|4
1650709200000|2022-04-23 10:20:00|19.53|19.33|19.52|19.32|19.53|19.33|19.51|19.31|20
1650709500000|2022-04-23 10:25:00|19.51|19.31|19.5|19.3|19.51|19.31|19.49|19.29|28
1650709800000|2022-04-23 10:30:00|19.51|19.31|19.52|19.32|19.53|19.33|19.5|19.3|22
1650710400000|2022-04-23 10:40:00|19.51|19.31|19.51|19.31|19.52|19.32|19.5|19.3|5
1650710700000|2022-04-23 10:45:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|5
1650711000000|2022-04-23 10:50:00|19.51|19.31|19.51|19.31|19.52|19.32|19.51|19.31|5
1650711300000|2022-04-23 10:55:00|19.52|19.32|19.5|19.3|19.52|19.32|19.5|19.3|13
1650711600000|2022-04-23 11:00:00|19.51|19.31|19.51|19.31|19.53|19.33|19.5|19.3|17
1650712200000|2022-04-23 11:10:00|19.5|19.3|19.52|19.32|19.53|19.33|19.5|19.3|9
1650712500000|2022-04-23 11:15:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|15
1650712800000|2022-04-23 11:20:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|8
1650713100000|2022-04-23 11:25:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|37
1650713700000|2022-04-23 11:35:00|19.51|19.31|19.51|19.31|19.51|19.31|19.51|19.31|1
1650714000000|2022-04-23 11:40:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|14
1650714300000|2022-04-23 11:45:00|19.52|19.32|19.49|19.29|19.52|19.32|19.49|19.29|50
1650714600000|2022-04-23 11:50:00|19.48|19.28|19.49|19.29|19.5|19.3|19.48|19.28|34
1650714900000|2022-04-23 11:55:00|19.5|19.3|19.51|19.31|19.51|19.31|19.49|19.29|10
1650715200000|2022-04-23 12:00:00|19.52|19.32|19.49|19.29|19.52|19.32|19.49|19.29|28
1650715500000|2022-04-23 12:05:00|19.48|19.28|19.45|19.25|19.48|19.28|19.43|19.23|32
1650715800000|2022-04-23 12:10:00|19.46|19.26|19.46|19.26|19.48|19.28|19.45|19.25|17
1650716100000|2022-04-23 12:15:00|19.45|19.25|19.45|19.25|19.46|19.26|19.43|19.23|55
1650716400000|2022-04-23 12:20:00|19.46|19.26|19.49|19.29|19.49|19.29|19.45|19.25|18
1650716700000|2022-04-23 12:25:00|19.5|19.3|19.52|19.32|19.54|19.34|19.5|19.3|37
1650717000000|2022-04-23 12:30:00|19.53|19.33|19.49|19.29|19.53|19.33|19.48|19.28|45
1650717300000|2022-04-23 12:35:00|19.48|19.28|19.51|19.31|19.52|19.32|19.48|19.28|20
1650717600000|2022-04-23 12:40:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|25
1650717900000|2022-04-23 12:45:00|19.53|19.33|19.51|19.31|19.53|19.33|19.5|19.3|7
1650718200000|2022-04-23 12:50:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650718500000|2022-04-23 12:55:00|19.52|19.32|19.49|19.29|19.53|19.33|19.49|19.29|32
1650718800000|2022-04-23 13:00:00|19.5|19.3|19.52|19.32|19.53|19.33|19.49|19.29|41
1650719100000|2022-04-23 13:05:00|19.51|19.31|19.51|19.31|19.53|19.33|19.51|19.31|19
1650719400000|2022-04-23 13:10:00|19.52|19.32|19.53|19.33|19.53|19.33|19.51|19.31|14
1650719700000|2022-04-23 13:15:00|19.54|19.34|19.53|19.33|19.54|19.34|19.51|19.31|28
1650720000000|2022-04-23 13:20:00|19.52|19.32|19.52|19.32|19.54|19.34|19.52|19.32|79
1650720300000|2022-04-23 13:25:00|19.51|19.31|19.53|19.33|19.54|19.34|19.49|19.29|51
1650720600000|2022-04-23 13:30:00|19.52|19.32|19.52|19.32|19.53|19.33|19.52|19.32|63
1650720900000|2022-04-23 13:35:00|19.51|19.31|19.49|19.29|19.53|19.33|19.48|19.28|27
1650721200000|2022-04-23 13:40:00|19.5|19.3|19.51|19.31|19.52|19.32|19.49|19.29|48
1650721500000|2022-04-23 13:45:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|27
1650721800000|2022-04-23 13:50:00|19.51|19.31|19.52|19.32|19.52|19.32|19.5|19.3|32
1650722100000|2022-04-23 13:55:00|19.53|19.33|19.53|19.33|19.55|19.35|19.52|19.32|47
1650722400000|2022-04-23 14:00:00|19.54|19.34|19.54|19.34|19.56|19.36|19.54|19.34|33
1650722700000|2022-04-23 14:05:00|19.55|19.35|19.57|19.37|19.57|19.37|19.53|19.33|27
1650723000000|2022-04-23 14:10:00|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|30
1650723300000|2022-04-23 14:15:00|19.56|19.36|19.56|19.36|19.56|19.36|19.55|19.35|7
1650723600000|2022-04-23 14:20:00|19.55|19.35|19.54|19.34|19.56|19.36|19.53|19.33|50
1650723900000|2022-04-23 14:25:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|27
1650724200000|2022-04-23 14:30:00|19.5|19.3|19.52|19.32|19.52|19.32|19.5|19.3|13
1650724500000|2022-04-23 14:35:00|19.53|19.33|19.53|19.33|19.54|19.34|19.53|19.33|17
1650724800000|2022-04-23 14:40:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|27
1650725100000|2022-04-23 14:45:00|19.55|19.35|19.56|19.36|19.56|19.36|19.54|19.34|14
1650725400000|2022-04-23 14:50:00|19.57|19.37|19.56|19.36|19.57|19.37|19.56|19.36|8
1650725700000|2022-04-23 14:55:00|19.57|19.37|19.58|19.38|19.58|19.38|19.57|19.37|8
1650726000000|2022-04-23 15:00:00|19.57|19.37|19.57|19.37|19.58|19.38|19.57|19.37|7
1650726300000|2022-04-23 15:05:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|72
1650726600000|2022-04-23 15:10:00|19.58|19.38|19.56|19.36|19.58|19.38|19.56|19.36|31
1650726900000|2022-04-23 15:15:00|19.57|19.37|19.56|19.36|19.57|19.37|19.53|19.33|84
1650727200000|2022-04-23 15:20:00|19.57|19.37|19.6|19.4|19.61|19.41|19.56|19.36|96
1650727500000|2022-04-23 15:25:00|19.59|19.39|19.61|19.41|19.62|19.42|19.59|19.39|115
1650727800000|2022-04-23 15:30:00|19.62|19.42|19.6|19.4|19.62|19.42|19.59|19.39|61
1650728100000|2022-04-23 15:35:00|19.59|19.39|19.59|19.39|19.6|19.4|19.57|19.37|57
1650728400000|2022-04-23 15:40:00|19.6|19.4|19.6|19.4|19.61|19.41|19.59|19.39|77
1650728700000|2022-04-23 15:45:00|19.59|19.39|19.6|19.4|19.6|19.4|19.57|19.37|54
1650729000000|2022-04-23 15:50:00|19.59|19.39|19.59|19.39|19.6|19.4|19.58|19.38|59
1650729300000|2022-04-23 15:55:00|19.6|19.4|19.58|19.38|19.6|19.4|19.58|19.38|119
1650729600000|2022-04-23 16:00:00|19.59|19.39|19.55|19.35|19.59|19.39|19.55|19.35|65
1650729900000|2022-04-23 16:05:00|19.56|19.36|19.6|19.4|19.61|19.41|19.55|19.35|29
1650730200000|2022-04-23 16:10:00|19.59|19.39|19.66|19.46|19.66|19.46|19.59|19.39|54
1650730500000|2022-04-23 16:15:00|19.65|19.45|19.64|19.44|19.66|19.46|19.64|19.44|16
1650730800000|2022-04-23 16:20:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|91
1650731100000|2022-04-23 16:25:00|19.64|19.44|19.64|19.44|19.65|19.45|19.64|19.44|39
1650731400000|2022-04-23 16:30:00|19.65|19.45|19.65|19.45|19.66|19.46|19.65|19.45|7
1650731700000|2022-04-23 16:35:00|19.64|19.44|19.66|19.46|19.66|19.46|19.64|19.44|19
1650732000000|2022-04-23 16:40:00|19.67|19.47|19.65|19.45|19.67|19.47|19.65|19.45|55
1650732300000|2022-04-23 16:45:00|19.66|19.46|19.66|19.46|19.67|19.47|19.65|19.45|57
1650732600000|2022-04-23 16:50:00|19.67|19.47|19.66|19.46|19.67|19.47|19.66|19.46|16
1650732900000|2022-04-23 16:55:00|19.65|19.45|19.63|19.43|19.65|19.45|19.63|19.43|39
1650733200000|2022-04-23 17:00:00|19.62|19.42|19.59|19.39|19.62|19.42|19.56|19.36|34
1650733500000|2022-04-23 17:05:00|19.58|19.38|19.58|19.38|19.59|19.39|19.56|19.36|59
1650733800000|2022-04-23 17:10:00|19.57|19.37|19.56|19.36|19.57|19.37|19.55|19.35|34
1650734100000|2022-04-23 17:15:00|19.55|19.35|19.55|19.35|19.56|19.36|19.54|19.34|37
1650734400000|2022-04-23 17:20:00|19.56|19.36|19.56|19.36|19.57|19.37|19.55|19.35|27
1650734700000|2022-04-23 17:25:00|19.55|19.35|19.55|19.35|19.57|19.37|19.55|19.35|17
1650735000000|2022-04-23 17:30:00|19.56|19.36|19.55|19.35|19.57|19.37|19.55|19.35|28
1650735300000|2022-04-23 17:35:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650735600000|2022-04-23 17:40:00|19.56|19.36|19.57|19.37|19.57|19.37|19.56|19.36|2
1650735900000|2022-04-23 17:45:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|3
1650736200000|2022-04-23 17:50:00|19.57|19.37|19.57|19.37|19.6|19.4|19.57|19.37|7
1650736500000|2022-04-23 17:55:00|19.56|19.36|19.6|19.4|19.6|19.4|19.56|19.36|41
1650736800000|2022-04-23 18:00:00|19.59|19.39|19.57|19.37|19.6|19.4|19.57|19.37|37
1650737100000|2022-04-23 18:05:00|19.56|19.36|19.57|19.37|19.58|19.38|19.56|19.36|44
1650737400000|2022-04-23 18:10:00|19.56|19.36|19.56|19.36|19.57|19.37|19.56|19.36|31
1650737700000|2022-04-23 18:15:00|19.57|19.37|19.57|19.37|19.57|19.37|19.56|19.36|33
1650738000000|2022-04-23 18:20:00|19.56|19.36|19.55|19.35|19.56|19.36|19.54|19.34|44
1650738300000|2022-04-23 18:25:00|19.54|19.34|19.54|19.34|19.55|19.35|19.53|19.33|25
1650738600000|2022-04-23 18:30:00|19.53|19.33|19.54|19.34|19.56|19.36|19.53|19.33|10
1650738900000|2022-04-23 18:35:00|19.53|19.33|19.47|19.27|19.53|19.33|19.47|19.27|51
1650739200000|2022-04-23 18:40:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|57
1650739500000|2022-04-23 18:45:00|19.47|19.27|19.48|19.28|19.48|19.28|19.46|19.26|28
1650739800000|2022-04-23 18:50:00|19.49|19.29|19.48|19.28|19.49|19.29|19.48|19.28|2
1650740100000|2022-04-23 18:55:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|12
1650740400000|2022-04-23 19:00:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|28
1650740700000|2022-04-23 19:05:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|22
1650741000000|2022-04-23 19:10:00|19.43|19.23|19.44|19.24|19.44|19.24|19.42|19.22|24
1650741300000|2022-04-23 19:15:00|19.43|19.23|19.43|19.23|19.44|19.24|19.43|19.23|33
1650741600000|2022-04-23 19:20:00|19.44|19.24|19.45|19.25|19.45|19.25|19.43|19.23|14
1650741900000|2022-04-23 19:25:00|19.44|19.24|19.42|19.22|19.45|19.25|19.41|19.21|29
1650742200000|2022-04-23 19:30:00|19.41|19.21|19.43|19.23|19.43|19.23|19.41|19.21|41
1650742500000|2022-04-23 19:35:00|19.44|19.24|19.43|19.23|19.45|19.25|19.41|19.21|20
1650742800000|2022-04-23 19:40:00|19.44|19.24|19.43|19.23|19.44|19.24|19.42|19.22|4
1650743100000|2022-04-23 19:45:00|19.44|19.24|19.42|19.22|19.44|19.24|19.42|19.22|9
1650743400000|2022-04-23 19:50:00|19.43|19.23|19.42|19.22|19.43|19.23|19.42|19.22|4
1650743700000|2022-04-23 19:55:00|19.41|19.21|19.44|19.24|19.47|19.27|19.41|19.21|30
1650744000000|2022-04-23 20:00:00|19.45|19.25|19.48|19.28|19.48|19.28|19.44|19.24|32
1650744300000|2022-04-23 20:05:00|19.47|19.27|19.46|19.26|19.47|19.27|19.46|19.26|38
1650744600000|2022-04-23 20:10:00|19.47|19.27|19.46|19.26|19.47|19.27|19.45|19.25|22
1650744900000|2022-04-23 20:15:00|19.45|19.25|19.46|19.26|19.47|19.27|19.45|19.25|16
1650745200000|2022-04-23 20:20:00|19.45|19.25|19.48|19.28|19.48|19.28|19.45|19.25|10
1650745500000|2022-04-23 20:25:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|36
1650745800000|2022-04-23 20:30:00|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|18
1650746100000|2022-04-23 20:35:00|19.47|19.27|19.48|19.28|19.49|19.29|19.47|19.27|28
1650746400000|2022-04-23 20:40:00|19.47|19.27|19.47|19.27|19.48|19.28|19.46|19.26|7
1650746700000|2022-04-23 20:45:00|19.48|19.28|19.47|19.27|19.48|19.28|19.46|19.26|18
1650747000000|2022-04-23 20:50:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650747300000|2022-04-23 20:55:00|19.48|19.28|19.48|19.28|19.49|19.29|19.47|19.27|17
1650747600000|2022-04-23 21:00:00|19.49|19.29|19.48|19.28|19.5|19.3|19.48|19.28|28
1650747900000|2022-04-23 21:05:00|19.49|19.29|19.49|19.29|19.49|19.29|19.48|19.28|13
1650748200000|2022-04-23 21:10:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650748500000|2022-04-23 21:15:00|19.48|19.28|19.5|19.3|19.5|19.3|19.48|19.28|7
1650748800000|2022-04-23 21:20:00|19.49|19.29|19.51|19.31|19.51|19.31|19.48|19.28|11
1650749100000|2022-04-23 21:25:00|19.52|19.32|19.52|19.32|19.53|19.33|19.51|19.31|9
1650749400000|2022-04-23 21:30:00|19.53|19.33|19.51|19.31|19.53|19.33|19.51|19.31|5
1650749700000|2022-04-23 21:35:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|32
1650750000000|2022-04-23 21:40:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|22
1650750300000|2022-04-23 21:45:00|19.52|19.32|19.51|19.31|19.52|19.32|19.51|19.31|6
1650750600000|2022-04-23 21:50:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|11
1650750900000|2022-04-23 21:55:00|19.49|19.29|19.49|19.29|19.5|19.3|19.47|19.27|47
1650751200000|2022-04-23 22:00:00|19.48|19.28|19.48|19.28|19.51|19.31|19.47|19.27|35
1650751500000|2022-04-23 22:05:00|19.47|19.27|19.46|19.26|19.48|19.28|19.46|19.26|14
1650751800000|2022-04-23 22:10:00|19.47|19.27|19.47|19.27|19.48|19.28|19.47|19.27|5
1650752100000|2022-04-23 22:15:00|19.48|19.28|19.49|19.29|19.49|19.29|19.48|19.28|2
1650752400000|2022-04-23 22:20:00|19.5|19.3|19.51|19.31|19.52|19.32|19.5|19.3|6
1650752700000|2022-04-23 22:25:00|19.5|19.3|19.5|19.3|19.51|19.31|19.49|19.29|7
1650753000000|2022-04-23 22:30:00|19.51|19.31|19.5|19.3|19.51|19.31|19.5|19.3|24
1650753300000|2022-04-23 22:35:00|19.51|19.31|19.51|19.31|19.51|19.31|19.5|19.3|17
1650753600000|2022-04-23 22:40:00|19.5|19.3|19.5|19.3|19.5|19.3|19.5|19.3|1
1650753900000|2022-04-23 22:45:00|19.51|19.31|19.5|19.3|19.52|19.32|19.5|19.3|20
1650754200000|2022-04-23 22:50:00|19.51|19.31|19.49|19.29|19.51|19.31|19.48|19.28|21
1650754500000|2022-04-23 22:55:00|19.48|19.28|19.47|19.27|19.49|19.29|19.45|19.25|14
1650754800000|2022-04-23 23:00:00|19.46|19.26|19.47|19.27|19.47|19.27|19.45|19.25|54
1650755100000|2022-04-23 23:05:00|19.46|19.26|19.46|19.26|19.47|19.27|19.45|19.25|27
1650755400000|2022-04-23 23:10:00|19.47|19.27|19.47|19.27|19.47|19.27|19.46|19.26|23
1650755700000|2022-04-23 23:15:00|19.46|19.26|19.48|19.28|19.48|19.28|19.46|19.26|29
1650756000000|2022-04-23 23:20:00|19.49|19.29|19.46|19.26|19.49|19.29|19.46|19.26|26
1650756300000|2022-04-23 23:25:00|19.45|19.25|19.44|19.24|19.45|19.25|19.43|19.23|24
1650756600000|2022-04-23 23:30:00|19.43|19.23|19.34|19.14|19.43|19.23|19.33|19.13|28
1650756900000|2022-04-23 23:35:00|19.33|19.13|19.32|19.12|19.35|19.15|19.31|19.11|104
1650757200000|2022-04-23 23:40:00|19.31|19.11|19.33|19.13|19.34|19.14|19.31|19.11|53
1650757500000|2022-04-23 23:45:00|19.34|19.14|19.33|19.13|19.34|19.14|19.31|19.11|60
1650757800000|2022-04-23 23:50:00|19.32|19.12|19.24|19.04|19.33|19.13|19.24|19.04|65
1650758100000|2022-04-23 23:55:00|19.25|19.05|19.24|19.04|19.26|19.06|19.23|19.03|28
1650758400000|2022-04-24 00:00:00|19.25|19.05|19.3|19.1|19.33|19.13|19.24|19.04|70
1650758700000|2022-04-24 00:05:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|50
1650759000000|2022-04-24 00:10:00|19.31|19.11|19.31|19.11|19.34|19.14|19.31|19.11|9
1650759300000|2022-04-24 00:15:00|19.32|19.12|19.3|19.1|19.32|19.12|19.28|19.08|25
1650759600000|2022-04-24 00:20:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|18
1650759900000|2022-04-24 00:25:00|19.31|19.11|19.36|19.16|19.36|19.16|19.31|19.11|38
1650760200000|2022-04-24 00:30:00|19.37|19.17|19.35|19.15|19.38|19.18|19.34|19.14|31
1650760500000|2022-04-24 00:35:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|33
1650760800000|2022-04-24 00:40:00|19.37|19.17|19.39|19.19|19.39|19.19|19.37|19.17|29
1650761100000|2022-04-24 00:45:00|19.38|19.18|19.35|19.15|19.38|19.18|19.35|19.15|32
1650761400000|2022-04-24 00:50:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|11
1650761700000|2022-04-24 00:55:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|5
1650762000000|2022-04-24 01:00:00|19.36|19.16|19.36|19.16|19.38|19.18|19.34|19.14|35
1650762300000|2022-04-24 01:05:00|19.37|19.17|19.37|19.17|19.39|19.19|19.37|19.17|43
1650762600000|2022-04-24 01:10:00|19.38|19.18|19.5|19.3|19.51|19.31|19.37|19.17|72
1650762900000|2022-04-24 01:15:00|19.49|19.29|19.42|19.22|19.5|19.3|19.41|19.21|106
1650763200000|2022-04-24 01:20:00|19.43|19.23|19.41|19.21|19.43|19.23|19.41|19.21|27
1650763500000|2022-04-24 01:25:00|19.4|19.2|19.39|19.19|19.42|19.22|19.39|19.19|34
1650763800000|2022-04-24 01:30:00|19.4|19.2|19.37|19.17|19.4|19.2|19.37|19.17|8
1650764100000|2022-04-24 01:35:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|41
1650764400000|2022-04-24 01:40:00|19.35|19.15|19.35|19.15|19.36|19.16|19.35|19.15|3
1650764700000|2022-04-24 01:45:00|19.34|19.14|19.32|19.12|19.37|19.17|19.32|19.12|21
1650765000000|2022-04-24 01:50:00|19.31|19.11|19.32|19.12|19.32|19.12|19.3|19.1|16
1650765300000|2022-04-24 01:55:00|19.31|19.11|19.31|19.11|19.32|19.12|19.31|19.11|31
1650765600000|2022-04-24 02:00:00|19.3|19.1|19.27|19.07|19.31|19.11|19.27|19.07|60
1650765900000|2022-04-24 02:05:00|19.28|19.08|19.27|19.07|19.28|19.08|19.26|19.06|52
1650766200000|2022-04-24 02:10:00|19.28|19.08|19.33|19.13|19.33|19.13|19.27|19.07|40
1650766500000|2022-04-24 02:15:00|19.34|19.14|19.36|19.16|19.36|19.16|19.33|19.13|45
1650766800000|2022-04-24 02:20:00|19.37|19.17|19.36|19.16|19.37|19.17|19.35|19.15|26
1650767100000|2022-04-24 02:25:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|4
1650767400000|2022-04-24 02:30:00|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|50
1650767700000|2022-04-24 02:35:00|19.35|19.15|19.36|19.16|19.37|19.17|19.35|19.15|32
1650768000000|2022-04-24 02:40:00|19.35|19.15|19.36|19.16|19.36|19.16|19.35|19.15|6
1650768300000|2022-04-24 02:45:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|26
1650768600000|2022-04-24 02:50:00|19.31|19.11|19.22|19.02|19.31|19.11|19.22|19.02|46
1650769200000|2022-04-24 03:00:00|19.21|19.01|19.28|19.08|19.29|19.09|19.21|19.01|38
1650769500000|2022-04-24 03:05:00|19.29|19.09|19.34|19.14|19.35|19.15|19.28|19.08|48
1650769800000|2022-04-24 03:10:00|19.33|19.13|19.28|19.08|19.33|19.13|19.28|19.08|26
1650770100000|2022-04-24 03:15:00|19.27|19.07|19.29|19.09|19.29|19.09|19.27|19.07|231
1650770400000|2022-04-24 03:20:00|19.28|19.08|19.28|19.08|19.3|19.1|19.28|19.08|59
1650770700000|2022-04-24 03:25:00|19.29|19.09|19.33|19.13|19.33|19.13|19.28|19.08|63
1650771000000|2022-04-24 03:30:00|19.32|19.12|19.35|19.15|19.36|19.16|19.31|19.11|40
1650771300000|2022-04-24 03:35:00|19.34|19.14|19.36|19.16|19.36|19.16|19.34|19.14|43
1650771600000|2022-04-24 03:40:00|19.35|19.15|19.36|19.16|19.36|19.16|19.34|19.14|10
1650771900000|2022-04-24 03:45:00|19.37|19.17|19.36|19.16|19.37|19.17|19.36|19.16|4
1650772200000|2022-04-24 03:50:00|19.37|19.17|19.36|19.16|19.38|19.18|19.34|19.14|32
1650772500000|2022-04-24 03:55:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|61
1650772800000|2022-04-24 04:00:00|19.36|19.16|19.37|19.17|19.38|19.18|19.36|19.16|48
1650773100000|2022-04-24 04:05:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|15
1650773400000|2022-04-24 04:10:00|19.37|19.17|19.37|19.17|19.38|19.18|19.36|19.16|39
1650773700000|2022-04-24 04:15:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|23
1650774000000|2022-04-24 04:20:00|19.37|19.17|19.37|19.17|19.37|19.17|19.36|19.16|7
1650774300000|2022-04-24 04:25:00|19.36|19.16|19.36|19.16|19.36|19.16|19.35|19.15|23
1650774600000|2022-04-24 04:30:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|42
1650774900000|2022-04-24 04:35:00|19.35|19.15|19.32|19.12|19.35|19.15|19.32|19.12|30
1650775200000|2022-04-24 04:40:00|19.33|19.13|19.33|19.13|19.33|19.13|19.33|19.13|1
1650775500000|2022-04-24 04:45:00|19.34|19.14|19.32|19.12|19.34|19.14|19.32|19.12|5
1650775800000|2022-04-24 04:50:00|19.33|19.13|19.34|19.14|19.34|19.14|19.32|19.12|10
1650776100000|2022-04-24 04:55:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|7
1650776400000|2022-04-24 05:00:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|38
1650776700000|2022-04-24 05:05:00|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|87
1650777000000|2022-04-24 05:10:00|19.31|19.11|19.34|19.14|19.34|19.14|19.31|19.11|10
1650777300000|2022-04-24 05:15:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|24
1650777600000|2022-04-24 05:20:00|19.31|19.11|19.3|19.1|19.32|19.12|19.3|19.1|28
1650777900000|2022-04-24 05:25:00|19.31|19.11|19.29|19.09|19.31|19.11|19.29|19.09|41
1650778200000|2022-04-24 05:30:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|10
1650778500000|2022-04-24 05:35:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|46
1650778800000|2022-04-24 05:40:00|19.28|19.08|19.29|19.09|19.29|19.09|19.28|19.08|16
1650779100000|2022-04-24 05:45:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|3
1650779700000|2022-04-24 05:55:00|19.29|19.09|19.3|19.1|19.3|19.1|19.29|19.09|6
1650780000000|2022-04-24 06:00:00|19.29|19.09|19.33|19.13|19.35|19.15|19.28|19.08|91
1650780300000|2022-04-24 06:05:00|19.32|19.12|19.33|19.13|19.34|19.14|19.32|19.12|30
1650780600000|2022-04-24 06:10:00|19.34|19.14|19.34|19.14|19.34|19.14|19.33|19.13|5
1650780900000|2022-04-24 06:15:00|19.33|19.13|19.35|19.15|19.35|19.15|19.33|19.13|9
1650781200000|2022-04-24 06:20:00|19.36|19.16|19.37|19.17|19.37|19.17|19.35|19.15|10
1650781500000|2022-04-24 06:25:00|19.38|19.18|19.39|19.19|19.39|19.19|19.38|19.18|56
1650781800000|2022-04-24 06:30:00|19.38|19.18|19.35|19.15|19.39|19.19|19.35|19.15|46
1650782100000|2022-04-24 06:35:00|19.34|19.14|19.33|19.13|19.35|19.15|19.33|19.13|24
1650782400000|2022-04-24 06:40:00|19.32|19.12|19.32|19.12|19.33|19.13|19.32|19.12|13
1650782700000|2022-04-24 06:45:00|19.33|19.13|19.31|19.11|19.34|19.14|19.31|19.11|23
1650783000000|2022-04-24 06:50:00|19.3|19.1|19.32|19.12|19.32|19.12|19.29|19.09|15
1650783300000|2022-04-24 06:55:00|19.33|19.13|19.31|19.11|19.33|19.13|19.3|19.1|9
1650783600000|2022-04-24 07:00:00|19.3|19.1|19.3|19.1|19.31|19.11|19.28|19.08|15
1650783900000|2022-04-24 07:05:00|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|16
1650784200000|2022-04-24 07:10:00|19.31|19.11|19.32|19.12|19.33|19.13|19.31|19.11|8
1650784500000|2022-04-24 07:15:00|19.31|19.11|19.32|19.12|19.32|19.12|19.31|19.11|4
1650784800000|2022-04-24 07:20:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|108
1650785100000|2022-04-24 07:25:00|19.29|19.09|19.29|19.09|19.29|19.09|19.28|19.08|45
1650785400000|2022-04-24 07:30:00|19.28|19.08|19.27|19.07|19.29|19.09|19.27|19.07|10
1650785700000|2022-04-24 07:35:00|19.28|19.08|19.3|19.1|19.3|19.1|19.28|19.08|15
1650786000000|2022-04-24 07:40:00|19.29|19.09|19.29|19.09|19.3|19.1|19.29|19.09|31
1650786300000|2022-04-24 07:45:00|19.28|19.08|19.26|19.06|19.29|19.09|19.26|19.06|39
1650786600000|2022-04-24 07:50:00|19.27|19.07|19.28|19.08|19.28|19.08|19.25|19.05|34
1650786900000|2022-04-24 07:55:00|19.29|19.09|19.3|19.1|19.3|19.1|19.28|19.08|14
1650787200000|2022-04-24 08:00:00|19.31|19.11|19.31|19.11|19.33|19.13|19.31|19.11|27
1650787500000|2022-04-24 08:05:00|19.32|19.12|19.33|19.13|19.33|19.13|19.31|19.11|16
1650787800000|2022-04-24 08:10:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|14
1650788100000|2022-04-24 08:15:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|2
1650788700000|2022-04-24 08:25:00|19.32|19.12|19.32|19.12|19.32|19.12|19.31|19.11|23
1650789000000|2022-04-24 08:30:00|19.33|19.13|19.31|19.11|19.33|19.13|19.31|19.11|29
1650789300000|2022-04-24 08:35:00|19.3|19.1|19.29|19.09|19.3|19.1|19.29|19.09|4
1650789600000|2022-04-24 08:40:00|19.3|19.1|19.3|19.1|19.3|19.1|19.29|19.09|37
1650789900000|2022-04-24 08:45:00|19.31|19.11|19.31|19.11|19.35|19.15|19.31|19.11|23
1650790200000|2022-04-24 08:50:00|19.32|19.12|19.3|19.1|19.32|19.12|19.3|19.1|39
1650790500000|2022-04-24 08:55:00|19.31|19.11|19.3|19.1|19.31|19.11|19.3|19.1|2
1650790800000|2022-04-24 09:00:00|19.29|19.09|19.29|19.09|19.31|19.11|19.29|19.09|15
1650791100000|2022-04-24 09:05:00|19.3|19.1|19.31|19.11|19.31|19.11|19.28|19.08|30
1650791400000|2022-04-24 09:10:00|19.32|19.12|19.34|19.14|19.35|19.15|19.32|19.12|21
1650791700000|2022-04-24 09:15:00|19.35|19.15|19.35|19.15|19.36|19.16|19.34|19.14|21
1650792000000|2022-04-24 09:20:00|19.34|19.14|19.34|19.14|19.35|19.15|19.34|19.14|11
1650792300000|2022-04-24 09:25:00|19.33|19.13|19.33|19.13|19.34|19.14|19.33|19.13|3
1650792900000|2022-04-24 09:35:00|19.32|19.12|19.33|19.13|19.33|19.13|19.32|19.12|24
1650793200000|2022-04-24 09:40:00|19.32|19.12|19.35|19.15|19.36|19.16|19.32|19.12|22
1650793500000|2022-04-24 09:45:00|19.36|19.16|19.37|19.17|19.38|19.18|19.35|19.15|14
1650793800000|2022-04-24 09:50:00|19.36|19.16|19.36|19.16|19.37|19.17|19.36|19.16|9
1650794100000|2022-04-24 09:55:00|19.37|19.17|19.34|19.14|19.37|19.17|19.34|19.14|12
1650794400000|2022-04-24 10:00:00|19.35|19.15|19.37|19.17|19.37|19.17|19.34|19.14|19
1650794700000|2022-04-24 10:05:00|19.38|19.18|19.37|19.17|19.38|19.18|19.37|19.17|18
1650795000000|2022-04-24 10:10:00|19.38|19.18|19.36|19.16|19.38|19.18|19.36|19.16|11
1650795300000|2022-04-24 10:15:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|10
1650795600000|2022-04-24 10:20:00|19.35|19.15|19.33|19.13|19.35|19.15|19.32|19.12|29
1650795900000|2022-04-24 10:25:00|19.34|19.14|19.35|19.15|19.35|19.15|19.33|19.13|6
1650796500000|2022-04-24 10:35:00|19.34|19.14|19.33|19.13|19.34|19.14|19.33|19.13|10
1650796800000|2022-04-24 10:40:00|19.32|19.12|19.34|19.14|19.36|19.16|19.32|19.12|13
1650797100000|2022-04-24 10:45:00|19.35|19.15|19.34|19.14|19.36|19.16|19.34|19.14|12
1650797400000|2022-04-24 10:50:00|19.33|19.13|19.32|19.12|19.34|19.14|19.32|19.12|10
1650797700000|2022-04-24 10:55:00|19.33|19.13|19.34|19.14|19.34|19.14|19.33|19.13|26
1650798000000|2022-04-24 11:00:00|19.33|19.13|19.34|19.14|19.34|19.14|19.31|19.11|20
1650798300000|2022-04-24 11:05:00|19.35|19.15|19.34|19.14|19.35|19.15|19.34|19.14|4
1650798900000|2022-04-24 11:15:00|19.33|19.13|19.29|19.09|19.33|19.13|19.29|19.09|27
1650799200000|2022-04-24 11:20:00|19.3|19.1|19.24|19.04|19.3|19.1|19.24|19.04|33
1650799500000|2022-04-24 11:25:00|19.23|19.03|19.23|19.03|19.25|19.05|19.2|19|57
1650799800000|2022-04-24 11:30:00|19.24|19.04|19.26|19.06|19.27|19.07|19.23|19.03|49
1650800100000|2022-04-24 11:35:00|19.25|19.05|19.25|19.05|19.25|19.05|19.24|19.04|7
1650800400000|2022-04-24 11:40:00|19.24|19.04|19.23|19.03|19.25|19.05|19.23|19.03|44
1650800700000|2022-04-24 11:45:00|19.24|19.04|19.21|19.01|19.26|19.06|19.21|19.01|24
1650801000000|2022-04-24 11:50:00|19.2|19|19.21|19.01|19.22|19.02|19.19|18.99|60
1650801300000|2022-04-24 11:55:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|47
1650801600000|2022-04-24 12:00:00|19.23|19.03|19.22|19.02|19.25|19.05|19.2|19|48
1650801900000|2022-04-24 12:05:00|19.23|19.03|19.29|19.09|19.31|19.11|19.22|19.02|35
1650802200000|2022-04-24 12:10:00|19.28|19.08|19.36|19.16|19.36|19.16|19.28|19.08|77
1650802500000|2022-04-24 12:15:00|19.35|19.15|19.29|19.09|19.36|19.16|19.29|19.09|45
1650802800000|2022-04-24 12:20:00|19.3|19.1|19.26|19.06|19.31|19.11|19.26|19.06|13
1650803100000|2022-04-24 12:25:00|19.27|19.07|19.24|19.04|19.27|19.07|19.23|19.03|22
1650803400000|2022-04-24 12:30:00|19.25|19.05|19.25|19.05|19.26|19.06|19.22|19.02|25
1650803700000|2022-04-24 12:35:00|19.26|19.06|19.26|19.06|19.26|19.06|19.26|19.06|1
1650804000000|2022-04-24 12:40:00|19.27|19.07|19.25|19.05|19.27|19.07|19.25|19.05|31
1650804300000|2022-04-24 12:45:00|19.24|19.04|19.25|19.05|19.26|19.06|19.23|19.03|20
1650804600000|2022-04-24 12:50:00|19.24|19.04|19.28|19.08|19.28|19.08|19.24|19.04|33
1650804900000|2022-04-24 12:55:00|19.29|19.09|19.27|19.07|19.29|19.09|19.25|19.05|25
1650805200000|2022-04-24 13:00:00|19.28|19.08|19.22|19.02|19.28|19.08|19.22|19.02|29
1650805500000|2022-04-24 13:05:00|19.23|19.03|19.21|19.01|19.23|19.03|19.18|18.98|131
1650805800000|2022-04-24 13:10:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|53
1650806100000|2022-04-24 13:15:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1650806400000|2022-04-24 13:20:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|28
1650806700000|2022-04-24 13:25:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|33
1650807000000|2022-04-24 13:30:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|13
1650807300000|2022-04-24 13:35:00|19.24|19.04|19.14|18.94|19.24|19.04|19.08|18.88|75
1650807600000|2022-04-24 13:40:00|19.15|18.95|19.17|18.97|19.18|18.98|19.12|18.92|51
1650807900000|2022-04-24 13:45:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|11
1650808200000|2022-04-24 13:50:00|19.17|18.97|19.18|18.98|19.18|18.98|19.17|18.97|10
1650808500000|2022-04-24 13:55:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|11
1650808800000|2022-04-24 14:00:00|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|44
1650809100000|2022-04-24 14:05:00|19.2|19|19.18|18.98|19.2|19|19.17|18.97|23
1650809400000|2022-04-24 14:10:00|19.17|18.97|19.16|18.96|19.18|18.98|19.16|18.96|34
1650809700000|2022-04-24 14:15:00|19.15|18.95|19.14|18.94|19.16|18.96|19.14|18.94|28
1650810000000|2022-04-24 14:20:00|19.13|18.93|19.13|18.93|19.14|18.94|19.13|18.93|35
1650810300000|2022-04-24 14:25:00|19.14|18.94|19.13|18.93|19.14|18.94|19.12|18.92|34
1650810600000|2022-04-24 14:30:00|19.12|18.92|19.1|18.9|19.15|18.95|19.07|18.87|73
1650810900000|2022-04-24 14:35:00|19.11|18.91|19.13|18.93|19.13|18.93|19.11|18.91|37
1650811200000|2022-04-24 14:40:00|19.14|18.94|19.24|19.04|19.24|19.04|19.12|18.92|71
1650811500000|2022-04-24 14:45:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|29
1650811800000|2022-04-24 14:50:00|19.24|19.04|19.29|19.09|19.3|19.1|19.23|19.03|54
1650812100000|2022-04-24 14:55:00|19.3|19.1|19.27|19.07|19.3|19.1|19.26|19.06|36
1650812400000|2022-04-24 15:00:00|19.26|19.06|19.3|19.1|19.3|19.1|19.26|19.06|53
1650812700000|2022-04-24 15:05:00|19.29|19.09|19.27|19.07|19.3|19.1|19.26|19.06|29
1650813000000|2022-04-24 15:10:00|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|28
1650813300000|2022-04-24 15:15:00|19.24|19.04|19.26|19.06|19.26|19.06|19.22|19.02|37
1650813600000|2022-04-24 15:20:00|19.25|19.05|19.32|19.12|19.32|19.12|19.25|19.05|34
1650813900000|2022-04-24 15:25:00|19.31|19.11|19.3|19.1|19.32|19.12|19.29|19.09|60
1650814200000|2022-04-24 15:30:00|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|26
1650814500000|2022-04-24 15:35:00|19.29|19.09|19.31|19.11|19.31|19.11|19.29|19.09|47
1650814800000|2022-04-24 15:40:00|19.32|19.12|19.31|19.11|19.32|19.12|19.3|19.1|20
1650815100000|2022-04-24 15:45:00|19.3|19.1|19.32|19.12|19.33|19.13|19.3|19.1|25
1650815400000|2022-04-24 15:50:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|10
1650815700000|2022-04-24 15:55:00|19.33|19.13|19.35|19.15|19.36|19.16|19.32|19.12|25
1650816000000|2022-04-24 16:00:00|19.36|19.16|19.36|19.16|19.37|19.17|19.33|19.13|61
1650816300000|2022-04-24 16:05:00|19.37|19.17|19.3|19.1|19.37|19.17|19.3|19.1|34
1650816600000|2022-04-24 16:10:00|19.31|19.11|19.31|19.11|19.32|19.12|19.29|19.09|81
1650816900000|2022-04-24 16:15:00|19.32|19.12|19.34|19.14|19.36|19.16|19.31|19.11|65
1650817200000|2022-04-24 16:20:00|19.35|19.15|19.3|19.1|19.35|19.15|19.29|19.09|68
1650817500000|2022-04-24 16:25:00|19.31|19.11|19.33|19.13|19.33|19.13|19.31|19.11|9
1650817800000|2022-04-24 16:30:00|19.32|19.12|19.27|19.07|19.32|19.12|19.27|19.07|42
1650818100000|2022-04-24 16:35:00|19.28|19.08|19.27|19.07|19.29|19.09|19.25|19.05|56
1650818400000|2022-04-24 16:40:00|19.28|19.08|19.29|19.09|19.3|19.1|19.27|19.07|10
1650818700000|2022-04-24 16:45:00|19.28|19.08|19.28|19.08|19.29|19.09|19.26|19.06|29
1650819000000|2022-04-24 16:50:00|19.27|19.07|19.12|18.92|19.27|19.07|19.12|18.92|94
1650819300000|2022-04-24 16:55:00|19.13|18.93|19.2|19|19.28|19.08|19.12|18.92|105
1650819600000|2022-04-24 17:00:00|19.21|19.01|19.13|18.93|19.22|19.02|19.13|18.93|79
1650819900000|2022-04-24 17:05:00|19.12|18.92|19.1|18.9|19.12|18.92|19.09|18.89|39
1650820200000|2022-04-24 17:10:00|19.11|18.91|19.06|18.86|19.11|18.91|19.05|18.85|24
1650820500000|2022-04-24 17:15:00|19.07|18.87|19.06|18.86|19.07|18.87|19.05|18.85|10
1650820800000|2022-04-24 17:20:00|19.05|18.85|19.05|18.85|19.06|18.86|19.02|18.82|55
1650821100000|2022-04-24 17:25:00|19.04|18.84|19.06|18.86|19.07|18.87|19.03|18.83|51
1650821400000|2022-04-24 17:30:00|19.05|18.85|19.06|18.86|19.08|18.88|19.05|18.85|26
1650821700000|2022-04-24 17:35:00|19.07|18.87|19.07|18.87|19.08|18.88|19.06|18.86|23
1650822000000|2022-04-24 17:40:00|19.08|18.88|19.08|18.88|19.08|18.88|19.06|18.86|37
1650822300000|2022-04-24 17:45:00|19.07|18.87|19.07|18.87|19.08|18.88|19.05|18.85|31
1650822600000|2022-04-24 17:50:00|19.08|18.88|19.07|18.87|19.08|18.88|19.06|18.86|38
1650822900000|2022-04-24 17:55:00|19.06|18.86|19.09|18.89|19.09|18.89|19.06|18.86|46
1650823200000|2022-04-24 18:00:00|19.08|18.88|19.08|18.88|19.09|18.89|19.06|18.86|39
1650823500000|2022-04-24 18:05:00|19.09|18.89|19.11|18.91|19.11|18.91|19.08|18.88|23
1650823800000|2022-04-24 18:10:00|19.1|18.9|19.12|18.92|19.12|18.92|19.1|18.9|15
1650824100000|2022-04-24 18:15:00|19.13|18.93|19.12|18.92|19.13|18.93|19.11|18.91|10
1650824400000|2022-04-24 18:20:00|19.13|18.93|19.16|18.96|19.16|18.96|19.12|18.92|22
1650824700000|2022-04-24 18:25:00|19.15|18.95|19.18|18.98|19.19|18.99|19.14|18.94|74
1650825000000|2022-04-24 18:30:00|19.17|18.97|19.17|18.97|19.18|18.98|19.16|18.96|41
1650825300000|2022-04-24 18:35:00|19.16|18.96|19.16|18.96|19.17|18.97|19.15|18.95|55
1650825600000|2022-04-24 18:40:00|19.17|18.97|19.16|18.96|19.17|18.97|19.15|18.95|50
1650825900000|2022-04-24 18:45:00|19.15|18.95|19.19|18.99|19.19|18.99|19.15|18.95|23
1650826200000|2022-04-24 18:50:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|27
1650826500000|2022-04-24 18:55:00|19.19|18.99|19.18|18.98|19.19|18.99|19.17|18.97|58
1650826800000|2022-04-24 19:00:00|19.19|18.99|19.2|19|19.23|19.03|19.18|18.98|48
1650827100000|2022-04-24 19:05:00|19.19|18.99|19.18|18.98|19.2|19|19.16|18.96|26
1650827400000|2022-04-24 19:10:00|19.19|18.99|19.2|19|19.21|19.01|19.18|18.98|14
1650827700000|2022-04-24 19:15:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|19
1650828000000|2022-04-24 19:20:00|19.22|19.02|19.25|19.05|19.25|19.05|19.22|19.02|10
1650828600000|2022-04-24 19:30:00|19.24|19.04|19.24|19.04|19.24|19.04|19.23|19.03|9
1650828900000|2022-04-24 19:35:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|15
1650829200000|2022-04-24 19:40:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|10
1650829500000|2022-04-24 19:45:00|19.22|19.02|19.3|18.9|19.31|19.02|19.2|18.89|34
1650829800000|2022-04-24 19:50:00|19.29|18.89|19.3|18.9|19.31|18.91|19.29|18.89|22
1650830100000|2022-04-24 19:55:00|19.31|18.91|19.31|18.91|19.31|18.91|19.3|18.9|3
1650830400000|2022-04-24 20:00:00|19.32|18.92|19.3|18.9|19.33|18.93|19.3|18.9|35
1650830700000|2022-04-24 20:05:00|19.31|18.91|19.28|18.88|19.31|18.91|19.28|18.88|40
1650831000000|2022-04-24 20:10:00|19.27|18.87|19.23|18.83|19.28|18.88|19.22|18.82|63
1650831300000|2022-04-24 20:15:00|19.24|18.84|19.23|18.83|19.24|18.84|19.21|18.81|22
1650831600000|2022-04-24 20:20:00|19.24|18.84|19.22|18.82|19.25|18.85|19.22|18.82|15
1650831900000|2022-04-24 20:25:00|19.23|18.83|19.22|18.82|19.23|18.83|19.21|18.81|16
1650832200000|2022-04-24 20:30:00|19.23|18.83|19.23|18.83|19.23|18.83|19.22|18.82|47
1650832500000|2022-04-24 20:35:00|19.22|18.82|19.21|18.81|19.23|18.83|19.21|18.81|44
1650832800000|2022-04-24 20:40:00|19.22|18.82|19.23|18.83|19.23|18.83|19.21|18.81|8
1650833100000|2022-04-24 20:45:00|19.22|18.82|19.24|18.84|19.24|18.84|19.22|18.82|13
1650833400000|2022-04-24 20:50:00|19.25|18.85|19.21|18.81|19.25|18.85|19.21|18.81|31
1650833700000|2022-04-24 20:55:00|19.22|18.82|19.24|18.84|19.25|18.85|19.21|18.81|35
1650834000000|2022-04-24 21:00:00|19.23|18.83|19.13|18.93|19.25|18.93|19.13|18.82|48
1650834300000|2022-04-24 21:05:00|19.14|18.94|19.13|18.93|19.14|18.94|19.11|18.91|36
1650834600000|2022-04-24 21:10:00|19.14|18.94|19.14|18.94|19.15|18.95|19.13|18.93|33
1650834900000|2022-04-24 21:15:00|19.15|18.95|19.14|18.94|19.15|18.95|19.13|18.93|46
1650835200000|2022-04-24 21:20:00|19.15|18.95|19.19|18.99|19.19|18.99|19.14|18.94|17
1650835500000|2022-04-24 21:25:00|19.18|18.98|19.19|18.99|19.19|18.99|19.18|18.98|20
1650835800000|2022-04-24 21:30:00|19.18|18.98|19.18|18.98|19.19|18.99|19.18|18.98|13
1650836100000|2022-04-24 21:35:00|19.19|18.99|19.2|19|19.2|19|19.18|18.98|24
1650836400000|2022-04-24 21:40:00|19.21|19.01|19.2|19|19.21|19.01|19.19|18.99|18
1650836700000|2022-04-24 21:45:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|23
1650837000000|2022-04-24 21:50:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|6
1650837300000|2022-04-24 21:55:00|19.22|19.02|19.21|19.01|19.22|19.02|19.2|19|10
1650837600000|2022-04-24 22:00:00|19.22|19.02|19.17|18.97|19.23|19.03|19.17|18.97|34
1650837900000|2022-04-24 22:05:00|19.18|18.98|19.25|19.05|19.25|19.05|19.18|18.98|48
1650838200000|2022-04-24 22:10:00|19.26|19.06|19.27|19.07|19.28|19.08|19.25|19.05|22
1650838500000|2022-04-24 22:15:00|19.26|19.06|19.26|19.06|19.27|19.07|19.24|19.04|13
1650838800000|2022-04-24 22:20:00|19.25|19.05|19.25|19.05|19.26|19.06|19.24|19.04|35
1650839100000|2022-04-24 22:25:00|19.26|19.06|19.25|19.05|19.26|19.06|19.25|19.05|10
1650839400000|2022-04-24 22:30:00|19.26|19.06|19.26|19.06|19.27|19.07|19.25|19.05|13
1650839700000|2022-04-24 22:35:00|19.27|19.07|19.22|19.02|19.27|19.07|19.21|19.01|21
1650840000000|2022-04-24 22:40:00|19.21|19.01|19.17|18.97|19.22|19.02|19.17|18.97|85
1650840300000|2022-04-24 22:45:00|19.18|18.98|19.16|18.96|19.18|18.98|19.15|18.95|89
1650840600000|2022-04-24 22:50:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|58
1650840900000|2022-04-24 22:55:00|19.15|18.95|19.16|18.96|19.17|18.97|19.15|18.95|14
1650841200000|2022-04-24 23:00:00|19.15|18.95|19.15|18.95|19.16|18.96|19.14|18.94|7
1650841500000|2022-04-24 23:05:00|19.16|18.96|19.13|18.93|19.16|18.96|19.13|18.93|18
1650841800000|2022-04-24 23:10:00|19.14|18.94|19.17|18.97|19.18|18.98|19.13|18.93|74
1650842100000|2022-04-24 23:15:00|19.18|18.98|19.14|18.94|19.19|18.99|19.13|18.93|31
1650842400000|2022-04-24 23:20:00|19.15|18.95|19.14|18.94|19.15|18.95|19.12|18.92|24
1650842700000|2022-04-24 23:25:00|19.13|18.93|19.15|18.95|19.16|18.96|19.12|18.92|103
1650843000000|2022-04-24 23:30:00|19.16|18.96|19.15|18.95|19.16|18.96|19.14|18.94|54
1650843300000|2022-04-24 23:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.12|18.92|70
1650843600000|2022-04-24 23:40:00|19.14|18.94|19.13|18.93|19.14|18.94|19.13|18.93|50
1650843900000|2022-04-24 23:45:00|19.12|18.92|19.08|18.88|19.14|18.94|19.08|18.88|35
1650844200000|2022-04-24 23:50:00|19.07|18.87|19.07|18.87|19.09|18.89|19.06|18.86|65
1650844500000|2022-04-24 23:55:00|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|72
1650844800000|2022-04-25 00:00:00|19.08|18.88|19.06|18.86|19.11|18.91|19.06|18.86|59
1650845100000|2022-04-25 00:05:00|19.07|18.87|19.05|18.85|19.07|18.87|19.01|18.81|96
1650845400000|2022-04-25 00:10:00|19.06|18.86|19.06|18.86|19.09|18.89|19.02|18.82|113
1650845700000|2022-04-25 00:15:00|19.07|18.87|19.06|18.86|19.08|18.88|19.03|18.83|94
1650846000000|2022-04-25 00:20:00|19.05|18.85|18.85|18.65|19.07|18.87|18.81|18.61|141
1650846300000|2022-04-25 00:25:00|18.86|18.66|18.76|18.56|18.89|18.69|18.73|18.53|165
1650846600000|2022-04-25 00:30:00|18.77|18.57|18.78|18.58|18.81|18.61|18.73|18.53|124
1650846900000|2022-04-25 00:35:00|18.79|18.59|18.84|18.64|18.84|18.64|18.76|18.56|88
1650847200000|2022-04-25 00:40:00|18.85|18.65|18.82|18.62|18.85|18.65|18.8|18.6|82
1650847500000|2022-04-25 00:45:00|18.81|18.61|18.73|18.53|18.81|18.61|18.73|18.53|81
1650847800000|2022-04-25 00:50:00|18.74|18.54|18.67|18.47|18.77|18.57|18.66|18.46|93
1650848100000|2022-04-25 00:55:00|18.68|18.48|18.7|18.5|18.74|18.54|18.67|18.47|147
1650848400000|2022-04-25 01:00:00|18.71|18.51|18.66|18.46|18.73|18.53|18.65|18.45|114
1650848700000|2022-04-25 01:05:00|18.65|18.45|18.67|18.47|18.69|18.49|18.64|18.44|78
1650849000000|2022-04-25 01:10:00|18.68|18.48|18.64|18.44|18.7|18.5|18.63|18.43|53
1650849300000|2022-04-25 01:15:00|18.63|18.43|18.63|18.43|18.67|18.47|18.62|18.42|113
1650849600000|2022-04-25 01:20:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|62
1650849900000|2022-04-25 01:25:00|18.62|18.42|18.62|18.42|18.65|18.45|18.61|18.41|47
1650850200000|2022-04-25 01:30:00|18.63|18.43|18.64|18.44|18.65|18.45|18.62|18.42|80
1650850500000|2022-04-25 01:35:00|18.65|18.45|18.68|18.48|18.68|18.48|18.64|18.44|70
1650850800000|2022-04-25 01:40:00|18.69|18.49|18.7|18.5|18.7|18.5|18.67|18.47|48
1650851100000|2022-04-25 01:45:00|18.69|18.49|18.66|18.46|18.7|18.5|18.65|18.45|84
1650851400000|2022-04-25 01:50:00|18.65|18.45|18.65|18.45|18.66|18.46|18.65|18.45|51
1650851700000|2022-04-25 01:55:00|18.66|18.46|18.66|18.46|18.68|18.48|18.65|18.45|67
1650852000000|2022-04-25 02:00:00|18.67|18.47|18.67|18.47|18.68|18.48|18.65|18.45|91
1650852300000|2022-04-25 02:05:00|18.66|18.46|18.66|18.46|18.67|18.47|18.65|18.45|63
1650852600000|2022-04-25 02:10:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|40
1650852900000|2022-04-25 02:15:00|18.65|18.45|18.66|18.46|18.66|18.46|18.65|18.45|20
1650853200000|2022-04-25 02:20:00|18.67|18.47|18.65|18.45|18.69|18.49|18.65|18.45|43
1650853500000|2022-04-25 02:25:00|18.64|18.44|18.64|18.44|18.65|18.45|18.61|18.41|67
1650853800000|2022-04-25 02:30:00|18.65|18.45|18.65|18.45|18.66|18.46|18.63|18.43|69
1650854100000|2022-04-25 02:35:00|18.66|18.46|18.64|18.44|18.66|18.46|18.63|18.43|45
1650854400000|2022-04-25 02:40:00|18.65|18.45|18.64|18.44|18.66|18.46|18.64|18.44|16
1650854700000|2022-04-25 02:45:00|18.65|18.45|18.64|18.44|18.65|18.45|18.64|18.44|42
1650855000000|2022-04-25 02:50:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|76
1650855300000|2022-04-25 02:55:00|18.67|18.47|18.68|18.48|18.69|18.49|18.65|18.45|60
1650855600000|2022-04-25 03:00:00|18.69|18.49|18.71|18.51|18.71|18.51|18.68|18.48|15
1650855900000|2022-04-25 03:05:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|27
1650856200000|2022-04-25 03:10:00|18.73|18.53|18.75|18.55|18.76|18.56|18.73|18.53|41
1650856500000|2022-04-25 03:15:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|104
1650856800000|2022-04-25 03:20:00|18.76|18.56|18.77|18.57|18.78|18.58|18.76|18.56|56
1650857100000|2022-04-25 03:25:00|18.76|18.56|18.77|18.57|18.77|18.57|18.76|18.56|68
1650857400000|2022-04-25 03:30:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|9
1650857700000|2022-04-25 03:35:00|18.79|18.59|18.8|18.6|18.8|18.6|18.78|18.58|24
1650858000000|2022-04-25 03:40:00|18.79|18.59|18.8|18.6|18.82|18.62|18.78|18.58|24
1650858300000|2022-04-25 03:45:00|18.79|18.59|18.79|18.59|18.81|18.61|18.79|18.59|95
1650858600000|2022-04-25 03:50:00|18.8|18.6|18.79|18.59|18.8|18.6|18.78|18.58|72
1650858900000|2022-04-25 03:55:00|18.78|18.58|18.79|18.59|18.8|18.6|18.78|18.58|52
1650859200000|2022-04-25 04:00:00|18.8|18.6|18.77|18.57|18.81|18.61|18.77|18.57|48
1650859500000|2022-04-25 04:05:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|36
1650859800000|2022-04-25 04:10:00|18.76|18.56|18.76|18.56|18.77|18.57|18.74|18.54|59
1650860100000|2022-04-25 04:15:00|18.77|18.57|18.74|18.54|18.77|18.57|18.74|18.54|54
1650860400000|2022-04-25 04:20:00|18.73|18.53|18.74|18.54|18.74|18.54|18.71|18.51|50
1650860700000|2022-04-25 04:25:00|18.73|18.53|18.73|18.53|18.73|18.53|18.72|18.52|19
1650861000000|2022-04-25 04:30:00|18.72|18.52|18.72|18.52|18.73|18.53|18.72|18.52|25
1650861300000|2022-04-25 04:35:00|18.71|18.51|18.73|18.53|18.74|18.54|18.71|18.51|35
1650861600000|2022-04-25 04:40:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|10
1650861900000|2022-04-25 04:45:00|18.72|18.52|18.73|18.53|18.73|18.53|18.72|18.52|14
1650862200000|2022-04-25 04:50:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|96
1650862500000|2022-04-25 04:55:00|18.72|18.52|18.68|18.48|18.74|18.54|18.68|18.48|47
1650862800000|2022-04-25 05:00:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|112
1650863100000|2022-04-25 05:05:00|18.67|18.47|18.64|18.44|18.68|18.48|18.63|18.43|44
1650863400000|2022-04-25 05:10:00|18.65|18.45|18.68|18.48|18.68|18.48|18.63|18.43|42
1650863700000|2022-04-25 05:15:00|18.69|18.49|18.71|18.51|18.71|18.51|18.68|18.48|29
1650864000000|2022-04-25 05:20:00|18.72|18.52|18.72|18.52|18.73|18.53|18.71|18.51|29
1650864300000|2022-04-25 05:25:00|18.71|18.51|18.7|18.5|18.73|18.53|18.7|18.5|54
1650864600000|2022-04-25 05:30:00|18.69|18.49|18.68|18.48|18.71|18.51|18.67|18.47|28
1650864900000|2022-04-25 05:35:00|18.67|18.47|18.64|18.44|18.68|18.48|18.63|18.43|58
1650865200000|2022-04-25 05:40:00|18.65|18.45|18.64|18.44|18.66|18.46|18.62|18.42|76
1650865500000|2022-04-25 05:45:00|18.63|18.43|18.64|18.44|18.65|18.45|18.63|18.43|32
1650865800000|2022-04-25 05:50:00|18.63|18.43|18.63|18.43|18.64|18.44|18.61|18.41|95
1650866100000|2022-04-25 05:55:00|18.64|18.44|18.62|18.42|18.64|18.44|18.62|18.42|27
1650866400000|2022-04-25 06:00:00|18.63|18.43|18.61|18.41|18.64|18.44|18.61|18.41|45
1650866700000|2022-04-25 06:05:00|18.62|18.42|18.63|18.43|18.64|18.44|18.59|18.39|72
1650867000000|2022-04-25 06:10:00|18.62|18.42|18.6|18.4|18.64|18.44|18.57|18.37|76
1650867300000|2022-04-25 06:15:00|18.61|18.41|18.58|18.38|18.62|18.42|18.58|18.38|70
1650867600000|2022-04-25 06:20:00|18.59|18.39|18.64|18.44|18.64|18.44|18.59|18.39|62
1650867900000|2022-04-25 06:25:00|18.65|18.45|18.64|18.44|18.68|18.48|18.64|18.44|68
1650868200000|2022-04-25 06:30:00|18.65|18.45|18.65|18.45|18.67|18.47|18.64|18.44|47
1650868500000|2022-04-25 06:35:00|18.66|18.46|18.59|18.39|18.66|18.46|18.58|18.38|66
1650868800000|2022-04-25 06:40:00|18.6|18.4|18.51|18.31|18.6|18.4|18.46|18.26|97
1650869100000|2022-04-25 06:45:00|18.5|18.3|18.52|18.32|18.55|18.35|18.49|18.29|85
1650869400000|2022-04-25 06:50:00|18.51|18.31|18.43|18.23|18.52|18.32|18.39|18.19|112
1650869700000|2022-04-25 06:55:00|18.42|18.22|18.4|18.2|18.42|18.22|18.36|18.16|105
1650870000000|2022-04-25 07:00:00|18.39|18.19|18.21|18.01|18.41|18.21|18.21|18.01|179
1650870300000|2022-04-25 07:05:00|18.22|18.02|18.25|18.05|18.3|18.1|18.19|17.99|123
1650870600000|2022-04-25 07:10:00|18.24|18.04|18.22|18.02|18.28|18.08|18.22|18.02|95
1650870900000|2022-04-25 07:15:00|18.23|18.03|18.23|18.03|18.26|18.06|18.21|18.01|123
1650871200000|2022-04-25 07:20:00|18.22|18.02|18.24|18.04|18.25|18.05|18.2|18|81
1650871500000|2022-04-25 07:25:00|18.25|18.05|18.22|18.02|18.28|18.08|18.22|18.02|108
1650871800000|2022-04-25 07:30:00|18.23|18.03|18.21|18.01|18.23|18.03|18.2|18|97
1650872100000|2022-04-25 07:35:00|18.22|18.02|18.24|18.04|18.26|18.06|18.21|18.01|75
1650872400000|2022-04-25 07:40:00|18.25|18.05|18.24|18.04|18.26|18.06|18.22|18.02|62
1650872700000|2022-04-25 07:45:00|18.23|18.03|18.24|18.04|18.26|18.06|18.22|18.02|62
1650873000000|2022-04-25 07:50:00|18.23|18.03|18.23|18.03|18.25|18.05|18.21|18.01|73
1650873300000|2022-04-25 07:55:00|18.24|18.04|18.21|18.01|18.24|18.04|18.21|18.01|70
1650873600000|2022-04-25 08:00:00|18.2|18|18.06|17.86|18.22|18.02|18.06|17.86|120
1650873900000|2022-04-25 08:05:00|18.05|17.85|18.04|17.84|18.07|17.87|18.03|17.83|58
1650874200000|2022-04-25 08:10:00|18.05|17.85|18.06|17.86|18.07|17.87|18.04|17.84|36
1650874500000|2022-04-25 08:15:00|18.07|17.87|18.04|17.84|18.08|17.88|18.03|17.83|28
1650874800000|2022-04-25 08:20:00|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|39
1650875100000|2022-04-25 08:25:00|18.02|17.82|18.01|17.81|18.03|17.83|18.01|17.81|84
1650875400000|2022-04-25 08:30:00|18.02|17.82|18.02|17.82|18.05|17.85|18.01|17.81|91
1650875700000|2022-04-25 08:35:00|18.03|17.83|18.04|17.84|18.04|17.84|18.02|17.82|38
1650876000000|2022-04-25 08:40:00|18.03|17.83|18.03|17.83|18.04|17.84|18.02|17.82|19
1650876300000|2022-04-25 08:45:00|18.02|17.82|18.03|17.83|18.05|17.85|18.02|17.82|92
1650876600000|2022-04-25 08:50:00|18.02|17.82|18.02|17.82|18.03|17.83|18.01|17.81|47
1650876900000|2022-04-25 08:55:00|18.01|17.81|18.02|17.82|18.04|17.84|18.01|17.81|54
1650877200000|2022-04-25 09:00:00|18.03|17.83|18.03|17.83|18.05|17.85|18|17.8|69
1650877500000|2022-04-25 09:05:00|18.04|17.84|18.11|17.91|18.11|17.91|18.03|17.83|96
1650877800000|2022-04-25 09:10:00|18.1|17.9|18.07|17.87|18.11|17.91|18.06|17.86|68
1650878100000|2022-04-25 09:15:00|18.08|17.88|18.05|17.85|18.09|17.89|18.02|17.82|112
1650878400000|2022-04-25 09:20:00|18.06|17.86|18.06|17.86|18.07|17.87|18.01|17.81|77
1650878700000|2022-04-25 09:25:00|18.07|17.87|18.11|17.91|18.12|17.92|18.06|17.86|71
1650879000000|2022-04-25 09:30:00|18.12|17.92|18.21|18.01|18.22|18.02|18.11|17.91|78
1650879300000|2022-04-25 09:35:00|18.2|18|18.2|18|18.22|18.02|18.2|18|49
1650879600000|2022-04-25 09:40:00|18.21|18.01|18.21|18.01|18.23|18.03|18.2|18|51
1650879900000|2022-04-25 09:45:00|18.2|18|18.21|18.01|18.22|18.02|18.2|18|12
1650880200000|2022-04-25 09:50:00|18.22|18.02|18.22|18.02|18.22|18.02|18.2|18|25
1650880500000|2022-04-25 09:55:00|18.21|18.01|18.22|18.02|18.23|18.03|18.2|18|36
1650880800000|2022-04-25 10:00:00|18.23|18.03|18.2|18|18.23|18.03|18.2|18|28
1650881100000|2022-04-25 10:05:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|38
1650881400000|2022-04-25 10:10:00|18.17|17.97|18.18|17.98|18.2|18|18.16|17.96|66
1650881700000|2022-04-25 10:15:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|73
1650882000000|2022-04-25 10:20:00|18.18|17.98|18.18|17.98|18.21|18.01|18.18|17.98|49
1650882300000|2022-04-25 10:25:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|52
1650882600000|2022-04-25 10:30:00|18.19|17.99|18.18|17.98|18.19|17.99|18.17|17.97|40
1650882900000|2022-04-25 10:35:00|18.17|17.97|18.18|17.98|18.2|18|18.17|17.97|32
1650883200000|2022-04-25 10:40:00|18.17|17.97|18.18|17.98|18.19|17.99|18.17|17.97|8
1650883500000|2022-04-25 10:45:00|18.19|17.99|18.2|18|18.21|18.01|18.19|17.99|32
1650883800000|2022-04-25 10:50:00|18.19|17.99|18.19|17.99|18.2|18|18.18|17.98|43
1650884100000|2022-04-25 10:55:00|18.2|18|18.19|17.99|18.21|18.01|18.18|17.98|88
1650884400000|2022-04-25 11:00:00|18.18|17.98|18.2|18|18.21|18.01|18.18|17.98|89
1650884700000|2022-04-25 11:05:00|18.19|17.99|18.2|18|18.21|18.01|18.19|17.99|80
1650885000000|2022-04-25 11:10:00|18.21|18.01|18.21|18.01|18.23|18.03|18.17|17.97|67
1650885300000|2022-04-25 11:15:00|18.2|18|18.19|17.99|18.23|18.03|18.18|17.98|64
1650885600000|2022-04-25 11:20:00|18.2|18|18.41|18.21|18.42|18.22|18.19|17.99|88
1650885900000|2022-04-25 11:25:00|18.42|18.22|18.36|18.16|18.42|18.22|18.31|18.11|155
1650886200000|2022-04-25 11:30:00|18.35|18.15|18.4|18.2|18.43|18.23|18.35|18.15|102
1650886500000|2022-04-25 11:35:00|18.39|18.19|18.4|18.2|18.44|18.24|18.38|18.18|84
1650886800000|2022-04-25 11:40:00|18.41|18.21|18.43|18.23|18.44|18.24|18.39|18.19|77
1650887100000|2022-04-25 11:45:00|18.42|18.22|18.44|18.24|18.47|18.27|18.41|18.21|107
1650887400000|2022-04-25 11:50:00|18.45|18.25|18.46|18.26|18.47|18.27|18.43|18.23|82
1650887700000|2022-04-25 11:55:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|29
1650888000000|2022-04-25 12:00:00|18.5|18.3|18.49|18.29|18.51|18.31|18.48|18.28|40
1650888300000|2022-04-25 12:05:00|18.48|18.28|18.48|18.28|18.49|18.29|18.47|18.27|47
1650888600000|2022-04-25 12:10:00|18.47|18.27|18.48|18.28|18.49|18.29|18.46|18.26|60
1650888900000|2022-04-25 12:15:00|18.47|18.27|18.52|18.32|18.52|18.32|18.47|18.27|50
1650889200000|2022-04-25 12:20:00|18.51|18.31|18.56|18.36|18.56|18.36|18.51|18.31|46
1650889500000|2022-04-25 12:25:00|18.55|18.35|18.57|18.37|18.57|18.37|18.53|18.33|53
1650889800000|2022-04-25 12:30:00|18.58|18.38|18.54|18.34|18.58|18.38|18.54|18.34|47
1650890100000|2022-04-25 12:35:00|18.53|18.33|18.5|18.3|18.54|18.34|18.49|18.29|50
1650890400000|2022-04-25 12:40:00|18.51|18.31|18.47|18.27|18.52|18.32|18.46|18.26|17
1650890700000|2022-04-25 12:45:00|18.48|18.28|18.43|18.23|18.48|18.28|18.43|18.23|68
1650891000000|2022-04-25 12:50:00|18.42|18.22|18.38|18.18|18.43|18.23|18.38|18.18|65
1650891300000|2022-04-25 12:55:00|18.39|18.19|18.41|18.21|18.42|18.22|18.39|18.19|17
1650891600000|2022-04-25 13:00:00|18.42|18.22|18.36|18.16|18.42|18.22|18.36|18.16|91
1650891900000|2022-04-25 13:05:00|18.35|18.15|18.34|18.14|18.37|18.17|18.32|18.12|62
1650892200000|2022-04-25 13:10:00|18.35|18.15|18.37|18.17|18.37|18.17|18.35|18.15|33
1650892500000|2022-04-25 13:15:00|18.38|18.18|18.37|18.17|18.38|18.18|18.35|18.15|32
1650892800000|2022-04-25 13:20:00|18.36|18.16|18.37|18.17|18.38|18.18|18.36|18.16|70
1650893100000|2022-04-25 13:25:00|18.38|18.18|18.36|18.16|18.39|18.19|18.36|18.16|43
1650893400000|2022-04-25 13:30:00|18.35|18.15|18.31|18.11|18.36|18.16|18.27|18.07|86
1650893700000|2022-04-25 13:35:00|18.32|18.12|18.48|18.28|18.56|18.36|18.32|18.12|126
1650894000000|2022-04-25 13:40:00|18.49|18.29|18.44|18.24|18.54|18.34|18.44|18.24|93
1650894300000|2022-04-25 13:45:00|18.43|18.23|18.41|18.21|18.45|18.25|18.39|18.19|93
1650894600000|2022-04-25 13:50:00|18.42|18.22|18.41|18.21|18.46|18.26|18.39|18.19|69
1650894900000|2022-04-25 13:55:00|18.4|18.2|18.37|18.17|18.44|18.24|18.37|18.17|80
1650895200000|2022-04-25 14:00:00|18.38|18.18|18.34|18.14|18.38|18.18|18.33|18.13|75
1650895500000|2022-04-25 14:05:00|18.35|18.15|18.39|18.19|18.39|18.19|18.32|18.12|45
1650895800000|2022-04-25 14:10:00|18.38|18.18|18.34|18.14|18.4|18.2|18.32|18.12|79
1650896100000|2022-04-25 14:15:00|18.35|18.15|18.35|18.15|18.35|18.15|18.32|18.12|69
1650896400000|2022-04-25 14:20:00|18.36|18.16|18.38|18.18|18.39|18.19|18.28|18.08|56
1650896700000|2022-04-25 14:25:00|18.39|18.19|18.44|18.24|18.44|18.24|18.38|18.18|60
1650897000000|2022-04-25 14:30:00|18.48|18.28|18.55|18.35|18.57|18.37|18.48|18.28|54
1650897300000|2022-04-25 14:35:00|18.56|18.36|18.53|18.33|18.58|18.38|18.52|18.32|90
1650897600000|2022-04-25 14:40:00|18.52|18.32|18.5|18.3|18.54|18.34|18.48|18.28|65
1650897900000|2022-04-25 14:45:00|18.49|18.29|18.58|18.38|18.58|18.38|18.49|18.29|93
1650898200000|2022-04-25 14:50:00|18.57|18.37|18.57|18.37|18.58|18.38|18.53|18.33|85
1650898500000|2022-04-25 14:55:00|18.58|18.38|18.57|18.37|18.58|18.38|18.55|18.35|76
1650898800000|2022-04-25 15:00:00|18.58|18.38|18.59|18.39|18.59|18.39|18.55|18.35|46
1650899100000|2022-04-25 15:05:00|18.58|18.38|18.6|18.4|18.6|18.4|18.56|18.36|25
1650899400000|2022-04-25 15:10:00|18.59|18.39|18.6|18.4|18.64|18.44|18.59|18.39|50
1650899700000|2022-04-25 15:15:00|18.61|18.41|18.58|18.38|18.61|18.41|18.56|18.36|53
1650900000000|2022-04-25 15:20:00|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|55
1650900300000|2022-04-25 15:25:00|18.6|18.4|18.61|18.41|18.63|18.43|18.6|18.4|36
1650900600000|2022-04-25 15:30:00|18.6|18.4|18.59|18.39|18.61|18.41|18.57|18.37|34
1650900900000|2022-04-25 15:35:00|18.6|18.4|18.6|18.4|18.63|18.43|18.59|18.39|45
1650901200000|2022-04-25 15:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.59|18.39|77
1650901500000|2022-04-25 15:45:00|18.6|18.4|18.57|18.37|18.6|18.4|18.56|18.36|38
1650901800000|2022-04-25 15:50:00|18.56|18.36|18.58|18.38|18.59|18.39|18.56|18.36|23
1650902100000|2022-04-25 15:55:00|18.59|18.39|18.6|18.4|18.61|18.41|18.57|18.37|58
1650902400000|2022-04-25 16:00:00|18.61|18.41|18.62|18.42|18.66|18.46|18.6|18.4|46
1650902700000|2022-04-25 16:05:00|18.63|18.43|18.63|18.43|18.66|18.46|18.62|18.42|65
1650903000000|2022-04-25 16:10:00|18.62|18.42|18.7|18.5|18.7|18.5|18.62|18.42|53
1650903300000|2022-04-25 16:15:00|18.71|18.51|18.73|18.53|18.75|18.55|18.71|18.51|99
1650903600000|2022-04-25 16:20:00|18.72|18.52|18.76|18.56|18.77|18.57|18.72|18.52|45
1650903900000|2022-04-25 16:25:00|18.77|18.57|18.78|18.58|18.79|18.59|18.76|18.56|24
1650904200000|2022-04-25 16:30:00|18.79|18.59|18.81|18.61|18.81|18.61|18.77|18.57|99
1650904500000|2022-04-25 16:35:00|18.8|18.6|18.82|18.62|18.82|18.62|18.8|18.6|41
1650904800000|2022-04-25 16:40:00|18.81|18.61|18.82|18.62|18.86|18.66|18.81|18.61|119
1650905100000|2022-04-25 16:45:00|18.83|18.63|18.83|18.63|18.83|18.63|18.76|18.56|81
1650905400000|2022-04-25 16:50:00|18.82|18.62|18.8|18.6|18.83|18.63|18.8|18.6|45
1650905700000|2022-04-25 16:55:00|18.81|18.61|18.79|18.59|18.81|18.61|18.78|18.58|37
1650906000000|2022-04-25 17:00:00|18.78|18.58|18.78|18.58|18.81|18.61|18.76|18.56|69
1650906300000|2022-04-25 17:05:00|18.77|18.57|18.79|18.59|18.8|18.6|18.77|18.57|57
1650906600000|2022-04-25 17:10:00|18.78|18.58|18.8|18.6|18.81|18.61|18.77|18.57|21
1650906900000|2022-04-25 17:15:00|18.81|18.61|18.81|18.61|18.83|18.63|18.8|18.6|51
1650907200000|2022-04-25 17:20:00|18.82|18.62|18.82|18.62|18.82|18.62|18.8|18.6|15
1650907500000|2022-04-25 17:25:00|18.81|18.61|18.81|18.61|18.82|18.62|18.79|18.59|29
1650907800000|2022-04-25 17:30:00|18.82|18.62|18.77|18.57|18.83|18.63|18.76|18.56|64
1650908100000|2022-04-25 17:35:00|18.78|18.58|18.75|18.55|18.78|18.58|18.74|18.54|56
1650908400000|2022-04-25 17:40:00|18.76|18.56|18.75|18.55|18.78|18.58|18.75|18.55|50
1650908700000|2022-04-25 17:45:00|18.74|18.54|18.76|18.56|18.77|18.57|18.74|18.54|13
1650909000000|2022-04-25 17:50:00|18.75|18.55|18.74|18.54|18.76|18.56|18.74|18.54|24
1650909300000|2022-04-25 17:55:00|18.75|18.55|18.75|18.55|18.76|18.56|18.73|18.53|77
1650909600000|2022-04-25 18:00:00|18.76|18.56|18.73|18.53|18.77|18.57|18.72|18.52|72
1650909900000|2022-04-25 18:05:00|18.74|18.54|18.76|18.56|18.76|18.56|18.72|18.52|105
1650910200000|2022-04-25 18:10:00|18.77|18.57|18.74|18.54|18.77|18.57|18.72|18.52|50
1650910500000|2022-04-25 18:15:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|107
1650910800000|2022-04-25 18:20:00|18.74|18.54|18.74|18.54|18.76|18.56|18.74|18.54|43
1650911100000|2022-04-25 18:25:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|45
1650911400000|2022-04-25 18:30:00|18.76|18.56|18.75|18.55|18.76|18.56|18.73|18.53|76
1650911700000|2022-04-25 18:35:00|18.76|18.56|18.76|18.56|18.78|18.58|18.74|18.54|57
1650912000000|2022-04-25 18:40:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|71
1650912300000|2022-04-25 18:45:00|18.76|18.56|18.9|18.7|18.91|18.71|18.76|18.56|128
1650912600000|2022-04-25 18:50:00|18.91|18.71|18.96|18.76|18.96|18.76|18.9|18.7|162
1650912900000|2022-04-25 18:55:00|18.95|18.75|18.89|18.69|18.95|18.75|18.89|18.69|73
1650913200000|2022-04-25 19:00:00|18.88|18.68|18.87|18.67|18.9|18.7|18.86|18.66|80
1650913500000|2022-04-25 19:05:00|18.86|18.66|18.88|18.68|18.89|18.69|18.86|18.66|45
1650913800000|2022-04-25 19:10:00|18.87|18.67|18.88|18.68|18.89|18.69|18.86|18.66|66
1650914100000|2022-04-25 19:15:00|18.89|18.69|18.95|18.75|18.96|18.76|18.88|18.68|33
1650914400000|2022-04-25 19:20:00|18.96|18.76|18.99|18.79|19|18.8|18.96|18.76|40
1650914700000|2022-04-25 19:25:00|18.98|18.78|19|18.8|19|18.8|18.92|18.72|75
1650915000000|2022-04-25 19:30:00|18.99|18.79|19.02|18.82|19.03|18.83|18.99|18.79|118
1650915300000|2022-04-25 19:35:00|19.03|18.83|19.03|18.83|19.03|18.83|19.01|18.81|29
1650915600000|2022-04-25 19:40:00|19.05|18.85|18.99|18.79|19.06|18.86|18.98|18.78|65
1650915900000|2022-04-25 19:45:00|19|18.8|18.99|18.79|19.01|18.81|18.98|18.78|34
1650916200000|2022-04-25 19:50:00|18.98|18.78|19.02|18.82|19.02|18.82|18.98|18.78|35
1650916500000|2022-04-25 19:55:00|19.03|18.83|19.02|18.82|19.03|18.83|19|18.8|46
1650916800000|2022-04-25 20:00:00|19.03|18.83|19.05|18.85|19.06|18.86|19.02|18.82|53
1650917100000|2022-04-25 20:05:00|19.06|18.86|19.09|18.89|19.09|18.89|19.05|18.85|26
1650917400000|2022-04-25 20:10:00|19.08|18.88|19.06|18.86|19.1|18.9|19.06|18.86|27
1650917700000|2022-04-25 20:15:00|19.07|18.87|19.04|18.84|19.07|18.87|19.04|18.84|29
1650918000000|2022-04-25 20:20:00|19.05|18.85|19.02|18.82|19.05|18.85|19.01|18.81|14
1650918300000|2022-04-25 20:25:00|19.01|18.81|19.02|18.82|19.03|18.83|19.01|18.81|22
1650918600000|2022-04-25 20:30:00|19.01|18.81|19.03|18.83|19.03|18.83|19.01|18.81|17
1650918900000|2022-04-25 20:35:00|19.04|18.84|19.05|18.85|19.05|18.85|19.01|18.81|28
1650919200000|2022-04-25 20:40:00|19.04|18.84|19.05|18.85|19.06|18.86|19.04|18.84|24
1650919500000|2022-04-25 20:45:00|19.04|18.84|19.04|18.84|19.06|18.86|19.04|18.84|31
1650919800000|2022-04-25 20:50:00|19.03|18.83|19.02|18.82|19.04|18.84|19.01|18.81|14
1650920100000|2022-04-25 20:55:00|19.03|18.83|19.05|18.85|19.05|18.85|19.01|18.81|41
1650920400000|2022-04-25 21:00:00|19.06|18.86|19.04|18.84|19.06|18.86|19.04|18.84|11
1650920700000|2022-04-25 21:05:00|19.05|18.85|19.08|18.88|19.08|18.88|19.04|18.84|38
1650921000000|2022-04-25 21:10:00|19.07|18.87|19.08|18.88|19.1|18.9|19.07|18.87|46
1650921300000|2022-04-25 21:15:00|19.07|18.87|19.05|18.85|19.08|18.88|19.05|18.85|7
1650921600000|2022-04-25 21:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|16
1650921900000|2022-04-25 21:25:00|19.04|18.84|19.02|18.82|19.05|18.85|19.02|18.82|9
1650922200000|2022-04-25 21:30:00|19.01|18.81|19|18.8|19.02|18.82|18.98|18.78|34
1650922500000|2022-04-25 21:35:00|18.99|18.79|19|18.8|19|18.8|18.99|18.79|12
1650922800000|2022-04-25 21:40:00|19.01|18.81|19.01|18.81|19.01|18.81|19.01|18.81|1
1650923100000|2022-04-25 21:45:00|19.02|18.82|19.03|18.83|19.04|18.84|19.01|18.81|24
1650923400000|2022-04-25 21:50:00|19.04|18.84|19.13|18.93|19.13|18.93|19.04|18.84|28
1650923700000|2022-04-25 21:55:00|19.14|18.94|19.22|19.02|19.26|19.06|19.13|18.93|81
1650924000000|2022-04-25 22:00:00|19.21|19.01|19.14|18.94|19.23|19.03|19.14|18.94|28
1650924300000|2022-04-25 22:05:00|19.15|18.95|19.14|18.94|19.17|18.97|19.14|18.94|22
1650924600000|2022-04-25 22:10:00|19.15|18.95|19.17|18.97|19.17|18.97|19.13|18.93|25
1650924900000|2022-04-25 22:15:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|7
1650925200000|2022-04-25 22:20:00|19.17|18.97|19.16|18.96|19.19|18.99|19.15|18.95|20
1650925500000|2022-04-25 22:25:00|19.17|18.97|19.19|18.99|19.2|19|19.17|18.97|11
1650925800000|2022-04-25 22:30:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|18
1650926100000|2022-04-25 22:35:00|19.2|19|19.2|19|19.21|19.01|19.2|19|9
1650926400000|2022-04-25 22:40:00|19.21|19.01|19.22|19.02|19.22|19.02|19.2|19|54
1650926700000|2022-04-25 22:45:00|19.23|19.03|19.2|19|19.28|19.08|19.2|19|48
1650927000000|2022-04-25 22:50:00|19.19|18.99|19.22|19.02|19.22|19.02|19.18|18.98|36
1650927300000|2022-04-25 22:55:00|19.23|19.03|19.24|19.04|19.24|19.04|19.23|19.03|2
1650927600000|2022-04-25 23:00:00|19.25|19.05|19.24|19.04|19.25|19.05|19.24|19.04|20
1650927900000|2022-04-25 23:05:00|19.23|19.03|19.25|19.05|19.25|19.05|19.23|19.03|7
1650928200000|2022-04-25 23:10:00|19.24|19.04|19.28|19.08|19.28|19.08|19.24|19.04|42
1650928500000|2022-04-25 23:15:00|19.27|19.07|19.41|19.21|19.45|19.25|19.27|19.07|132
1650928800000|2022-04-25 23:20:00|19.42|19.22|19.39|19.19|19.43|19.23|19.39|19.19|62
1650929100000|2022-04-25 23:25:00|19.4|19.2|19.37|19.17|19.4|19.2|19.35|19.15|30
1650929400000|2022-04-25 23:30:00|19.38|19.18|19.33|19.13|19.39|19.19|19.33|19.13|28
1650929700000|2022-04-25 23:35:00|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|32
1650930000000|2022-04-25 23:40:00|19.32|19.12|19.31|19.11|19.33|19.13|19.31|19.11|22
1650930300000|2022-04-25 23:45:00|19.32|19.12|19.32|19.12|19.33|19.13|19.31|19.11|5
1650930600000|2022-04-25 23:50:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|8
1650930900000|2022-04-25 23:55:00|19.33|19.13|19.32|19.12|19.33|19.13|19.32|19.12|18
1650931200000|2022-04-26 00:00:00|19.31|19.11|19.3|19.1|19.37|19.17|19.3|19.1|103
1650931500000|2022-04-26 00:05:00|19.31|19.11|19.27|19.07|19.33|19.13|19.26|19.06|49
1650931800000|2022-04-26 00:10:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|24
1650932100000|2022-04-26 00:15:00|19.26|19.06|19.23|19.03|19.27|19.07|19.23|19.03|14
1650932400000|2022-04-26 00:20:00|19.22|19.02|19.23|19.03|19.24|19.04|19.22|19.02|18
1650932700000|2022-04-26 00:25:00|19.24|19.04|19.28|19.08|19.28|19.08|19.23|19.03|21
1650933000000|2022-04-26 00:30:00|19.27|19.07|19.27|19.07|19.29|19.09|19.25|19.05|25
1650933300000|2022-04-26 00:35:00|19.28|19.08|19.34|19.14|19.34|19.14|19.27|19.07|43
1650933600000|2022-04-26 00:40:00|19.33|19.13|19.32|19.12|19.34|19.14|19.31|19.11|32
1650933900000|2022-04-26 00:45:00|19.33|19.13|19.3|19.1|19.34|19.14|19.3|19.1|12
1650934200000|2022-04-26 00:50:00|19.31|19.11|19.3|19.1|19.31|19.11|19.29|19.09|14
1650934500000|2022-04-26 00:55:00|19.29|19.09|19.28|19.08|19.29|19.09|19.27|19.07|6
1650934800000|2022-04-26 01:00:00|19.27|19.07|19.23|19.03|19.27|19.07|19.23|19.03|17
1650935100000|2022-04-26 01:05:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|11
1650935400000|2022-04-26 01:10:00|19.23|19.03|19.23|19.03|19.24|19.04|19.22|19.02|29
1650935700000|2022-04-26 01:15:00|19.24|19.04|19.33|19.13|19.36|19.16|19.23|19.03|48
1650936000000|2022-04-26 01:20:00|19.34|19.14|19.3|19.1|19.35|19.15|19.3|19.1|36
1650936300000|2022-04-26 01:25:00|19.31|19.11|19.31|19.11|19.32|19.12|19.29|19.09|9
1650936600000|2022-04-26 01:30:00|19.3|19.1|19.3|19.1|19.31|19.11|19.29|19.09|15
1650936900000|2022-04-26 01:35:00|19.29|19.09|19.22|19.02|19.3|19.1|19.22|19.02|38
1650937200000|2022-04-26 01:40:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|3
1650937500000|2022-04-26 01:45:00|19.2|19|19.19|18.99|19.22|19.02|19.19|18.99|30
1650937800000|2022-04-26 01:50:00|19.18|18.98|19.14|18.94|19.19|18.99|19.13|18.93|43
1650938100000|2022-04-26 01:55:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|19
1650938400000|2022-04-26 02:00:00|19.16|18.96|19.21|19.01|19.22|19.02|19.15|18.95|26
1650938700000|2022-04-26 02:05:00|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|10
1650939000000|2022-04-26 02:10:00|19.2|19|19.19|18.99|19.2|19|19.18|18.98|14
1650939300000|2022-04-26 02:15:00|19.2|19|19.2|19|19.22|19.02|19.19|18.99|14
1650939600000|2022-04-26 02:20:00|19.21|19.01|19.19|18.99|19.21|19.01|19.18|18.98|5
1650939900000|2022-04-26 02:25:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|8
1650940200000|2022-04-26 02:30:00|19.16|18.96|19.14|18.94|19.18|18.98|19.14|18.94|7
1650940500000|2022-04-26 02:35:00|19.13|18.93|19.07|18.87|19.13|18.93|19.07|18.87|27
1650940800000|2022-04-26 02:40:00|19.06|18.86|19.07|18.87|19.08|18.88|19.05|18.85|22
1650941100000|2022-04-26 02:45:00|19.06|18.86|19.09|18.89|19.1|18.9|19.06|18.86|34
1650941400000|2022-04-26 02:50:00|19.1|18.9|19.1|18.9|19.11|18.91|19.09|18.89|11
1650941700000|2022-04-26 02:55:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|4
1650942000000|2022-04-26 03:00:00|19.09|18.89|19.12|18.92|19.13|18.93|19.09|18.89|18
1650942300000|2022-04-26 03:05:00|19.13|18.93|19.15|18.95|19.15|18.95|19.13|18.93|21
1650942600000|2022-04-26 03:10:00|19.16|18.96|19.16|18.96|19.16|18.96|19.15|18.95|5
1650942900000|2022-04-26 03:15:00|19.17|18.97|19.16|18.96|19.17|18.97|19.16|18.96|12
1650943200000|2022-04-26 03:20:00|19.15|18.95|19.16|18.96|19.16|18.96|19.15|18.95|8
1650943500000|2022-04-26 03:25:00|19.15|18.95|19.18|18.98|19.18|18.98|19.15|18.95|18
1650943800000|2022-04-26 03:30:00|19.17|18.97|19.15|18.95|19.17|18.97|19.14|18.94|19
1650944100000|2022-04-26 03:35:00|19.14|18.94|19.13|18.93|19.16|18.96|19.12|18.92|18
1650944400000|2022-04-26 03:40:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|11
1650944700000|2022-04-26 03:45:00|19.11|18.91|19.11|18.91|19.12|18.92|19.11|18.91|17
1650945000000|2022-04-26 03:50:00|19.12|18.92|19.12|18.92|19.12|18.92|19.11|18.91|5
1650945300000|2022-04-26 03:55:00|19.11|18.91|19.11|18.91|19.13|18.93|19.1|18.9|15
1650945600000|2022-04-26 04:00:00|19.12|18.92|19.1|18.9|19.13|18.93|19.1|18.9|15
1650945900000|2022-04-26 04:05:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|15
1650946200000|2022-04-26 04:10:00|19.1|18.9|19.09|18.89|19.11|18.91|19.09|18.89|12
1650946500000|2022-04-26 04:15:00|19.08|18.88|19.08|18.88|19.1|18.9|19.08|18.88|17
1650946800000|2022-04-26 04:20:00|19.09|18.89|19.1|18.9|19.1|18.9|19.08|18.88|10
1650947100000|2022-04-26 04:25:00|19.11|18.91|19.1|18.9|19.11|18.91|19.1|18.9|6
1650947400000|2022-04-26 04:30:00|19.11|18.91|19.11|18.91|19.11|18.91|19.1|18.9|11
1650947700000|2022-04-26 04:35:00|19.12|18.92|19.15|18.95|19.16|18.96|19.12|18.92|16
1650948300000|2022-04-26 04:45:00|19.16|18.96|19.17|18.97|19.18|18.98|19.16|18.96|38
1650948600000|2022-04-26 04:50:00|19.18|18.98|19.18|18.98|19.18|18.98|19.17|18.97|41
1650948900000|2022-04-26 04:55:00|19.17|18.97|19.17|18.97|19.19|18.99|19.17|18.97|35
1650949200000|2022-04-26 05:00:00|19.18|18.98|19.21|19.01|19.22|19.02|19.17|18.97|32
1650949500000|2022-04-26 05:05:00|19.22|19.02|19.22|19.02|19.23|19.03|19.21|19.01|29
1650949800000|2022-04-26 05:10:00|19.23|19.03|19.23|19.03|19.23|19.03|19.22|19.02|9
1650950100000|2022-04-26 05:15:00|19.24|19.04|19.25|19.05|19.25|19.05|19.23|19.03|24
1650950400000|2022-04-26 05:20:00|19.26|19.06|19.27|19.07|19.27|19.07|19.25|19.05|10
1650950700000|2022-04-26 05:25:00|19.26|19.06|19.27|19.07|19.27|19.07|19.26|19.06|32
1650951000000|2022-04-26 05:30:00|19.26|19.06|19.25|19.05|19.27|19.07|19.25|19.05|32
1650951300000|2022-04-26 05:35:00|19.26|19.06|19.21|19.01|19.26|19.06|19.2|19|54
1650951600000|2022-04-26 05:40:00|19.22|19.02|19.25|19.05|19.25|19.05|19.21|19.01|18
1650951900000|2022-04-26 05:45:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|34
1650952200000|2022-04-26 05:50:00|19.28|19.08|19.28|19.08|19.29|19.09|19.27|19.07|17
1650952500000|2022-04-26 05:55:00|19.27|19.07|19.27|19.07|19.27|19.07|19.27|19.07|1
1650952800000|2022-04-26 06:00:00|19.26|19.06|19.27|19.07|19.28|19.08|19.26|19.06|20
1650953100000|2022-04-26 06:05:00|19.26|19.06|19.26|19.06|19.27|19.07|19.24|19.04|41
1650953400000|2022-04-26 06:10:00|19.27|19.07|19.24|19.04|19.27|19.07|19.24|19.04|8
1650953700000|2022-04-26 06:15:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|19
1650954000000|2022-04-26 06:20:00|19.2|19|19.19|18.99|19.21|19.01|19.19|18.99|34
1650954300000|2022-04-26 06:25:00|19.18|18.98|19.13|18.93|19.18|18.98|19.13|18.93|48
1650954600000|2022-04-26 06:30:00|19.14|18.94|19.15|18.95|19.17|18.97|19.13|18.93|22
1650954900000|2022-04-26 06:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.12|18.92|18
1650955200000|2022-04-26 06:40:00|19.14|18.94|19.15|18.95|19.15|18.95|19.13|18.93|12
1650955500000|2022-04-26 06:45:00|19.16|18.96|19.18|18.98|19.18|18.98|19.15|18.95|35
1650955800000|2022-04-26 06:50:00|19.19|18.99|19.17|18.97|19.19|18.99|19.17|18.97|29
1650956100000|2022-04-26 06:55:00|19.18|18.98|19.15|18.95|19.18|18.98|19.13|18.93|38
1650956400000|2022-04-26 07:00:00|19.14|18.94|19.13|18.93|19.15|18.95|19.1|18.9|60
1650956700000|2022-04-26 07:05:00|19.12|18.92|19.18|18.98|19.18|18.98|19.08|18.88|37
1650957000000|2022-04-26 07:10:00|19.17|18.97|19.22|19.02|19.23|19.03|19.17|18.97|20
1650957300000|2022-04-26 07:15:00|19.23|19.03|19.22|19.02|19.23|19.03|19.22|19.02|10
1650957600000|2022-04-26 07:20:00|19.21|19.01|19.19|18.99|19.21|19.01|19.18|18.98|27
1650957900000|2022-04-26 07:25:00|19.18|18.98|19.17|18.97|19.18|18.98|19.16|18.96|28
1650958200000|2022-04-26 07:30:00|19.18|18.98|19.19|18.99|19.19|18.99|19.17|18.97|18
1650958500000|2022-04-26 07:35:00|19.18|18.98|19.18|18.98|19.19|18.99|19.17|18.97|23
1650958800000|2022-04-26 07:40:00|19.19|18.99|19.17|18.97|19.19|18.99|19.16|18.96|19
1650959100000|2022-04-26 07:45:00|19.16|18.96|19.19|18.99|19.19|18.99|19.16|18.96|8
1650959400000|2022-04-26 07:50:00|19.2|19|19.19|18.99|19.2|19|19.19|18.99|4
1650959700000|2022-04-26 07:55:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|66
1650960000000|2022-04-26 08:00:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|42
1650960300000|2022-04-26 08:05:00|19.2|19|19.24|19.04|19.25|19.05|19.2|19|25
1650960600000|2022-04-26 08:10:00|19.25|19.05|19.22|19.02|19.25|19.05|19.22|19.02|46
1650960900000|2022-04-26 08:15:00|19.23|19.03|19.21|19.01|19.23|19.03|19.21|19.01|17
1650961200000|2022-04-26 08:20:00|19.22|19.02|19.24|19.04|19.26|19.06|19.21|19.01|55
1650961500000|2022-04-26 08:25:00|19.23|19.03|19.17|18.97|19.23|19.03|19.17|18.97|47
1650961800000|2022-04-26 08:30:00|19.16|18.96|19.15|18.95|19.16|18.96|19.12|18.92|64
1650962100000|2022-04-26 08:35:00|19.14|18.94|19.13|18.93|19.15|18.95|19.13|18.93|16
1650962400000|2022-04-26 08:40:00|19.14|18.94|19.14|18.94|19.14|18.94|19.13|18.93|5
1650962700000|2022-04-26 08:45:00|19.15|18.95|19.16|18.96|19.18|18.98|19.14|18.94|22
1650963000000|2022-04-26 08:50:00|19.15|18.95|19.15|18.95|19.15|18.95|19.13|18.93|23
1650963300000|2022-04-26 08:55:00|19.14|18.94|19.15|18.95|19.16|18.96|19.14|18.94|18
1650963600000|2022-04-26 09:00:00|19.16|18.96|19.12|18.92|19.16|18.96|19.12|18.92|45
1650963900000|2022-04-26 09:05:00|19.13|18.93|19.1|18.9|19.13|18.93|19.09|18.89|52
1650964200000|2022-04-26 09:10:00|19.11|18.91|19.11|18.91|19.12|18.92|19.1|18.9|37
1650964500000|2022-04-26 09:15:00|19.12|18.92|19.13|18.93|19.13|18.93|19.11|18.91|8
1650964800000|2022-04-26 09:20:00|19.14|18.94|19.13|18.93|19.14|18.94|19.11|18.91|56
1650965100000|2022-04-26 09:25:00|19.14|18.94|19.18|18.98|19.18|18.98|19.14|18.94|5
1650965400000|2022-04-26 09:30:00|19.17|18.97|19.2|19|19.21|19.01|19.17|18.97|10
1650965700000|2022-04-26 09:35:00|19.21|19.01|19.21|19.01|19.21|19.01|19.2|19|5
1650966000000|2022-04-26 09:40:00|19.2|19|19.15|18.95|19.2|19|19.14|18.94|16
1650966300000|2022-04-26 09:45:00|19.14|18.94|19.15|18.95|19.16|18.96|19.12|18.92|30
1650966600000|2022-04-26 09:50:00|19.14|18.94|19.16|18.96|19.16|18.96|19.14|18.94|9
1650966900000|2022-04-26 09:55:00|19.17|18.97|19.19|18.99|19.19|18.99|19.16|18.96|29
1650967200000|2022-04-26 10:00:00|19.18|18.98|19.21|19.01|19.21|19.01|19.18|18.98|58
1650967500000|2022-04-26 10:05:00|19.2|19|19.21|19.01|19.21|19.01|19.19|18.99|12
1650967800000|2022-04-26 10:10:00|19.2|19|19.2|19|19.22|19.02|19.16|18.96|49
1650968100000|2022-04-26 10:15:00|19.19|18.99|19.18|18.98|19.2|19|19.17|18.97|16
1650968400000|2022-04-26 10:20:00|19.17|18.97|19.19|18.99|19.19|18.99|19.17|18.97|3
1650968700000|2022-04-26 10:25:00|19.2|19|19.21|19.01|19.22|19.02|19.2|19|56
1650969000000|2022-04-26 10:30:00|19.22|19.02|19.21|19.01|19.22|19.02|19.21|19.01|12
1650969300000|2022-04-26 10:35:00|19.22|19.02|19.2|19|19.22|19.02|19.19|18.99|11
1650969600000|2022-04-26 10:40:00|19.19|18.99|19.19|18.99|19.21|19.01|19.19|18.99|35
1650969900000|2022-04-26 10:45:00|19.18|18.98|19.22|19.02|19.23|19.03|19.16|18.96|50
1650970200000|2022-04-26 10:50:00|19.21|19.01|19.23|19.03|19.23|19.03|19.21|19.01|5
1650970500000|2022-04-26 10:55:00|19.24|19.04|19.27|19.07|19.27|19.07|19.24|19.04|30
1650970800000|2022-04-26 11:00:00|19.26|19.06|19.21|19.01|19.27|19.07|19.21|19.01|44
1650971100000|2022-04-26 11:05:00|19.22|19.02|19.11|18.91|19.23|19.03|19.11|18.91|36
1650971400000|2022-04-26 11:10:00|19.1|18.9|19.2|19|19.22|19.02|19.1|18.9|53
1650971700000|2022-04-26 11:15:00|19.19|18.99|19.21|19.01|19.21|19.01|19.19|18.99|31
1650972000000|2022-04-26 11:20:00|19.2|19|19.22|19.02|19.23|19.03|19.2|19|29
1650972300000|2022-04-26 11:25:00|19.21|19.01|19.21|19.01|19.22|19.02|19.2|19|103
1650972600000|2022-04-26 11:30:00|19.2|19|19.18|18.98|19.21|19.01|19.17|18.97|57
1650972900000|2022-04-26 11:35:00|19.17|18.97|19.16|18.96|19.18|18.98|19.15|18.95|26
1650973200000|2022-04-26 11:40:00|19.15|18.95|19.14|18.94|19.16|18.96|19.12|18.92|28
1650973500000|2022-04-26 11:45:00|19.13|18.93|19.13|18.93|19.15|18.95|19.13|18.93|75
1650973800000|2022-04-26 11:50:00|19.14|18.94|19.08|18.88|19.14|18.94|19.08|18.88|33
1650974100000|2022-04-26 11:55:00|19.07|18.87|19.08|18.88|19.09|18.89|19.07|18.87|14
1650974400000|2022-04-26 12:00:00|19.09|18.89|19.09|18.89|19.1|18.9|19.08|18.88|9
1650974700000|2022-04-26 12:05:00|19.08|18.88|19.07|18.87|19.09|18.89|19.04|18.84|36
1650975000000|2022-04-26 12:10:00|19.06|18.86|19.07|18.87|19.08|18.88|19.06|18.86|14
1650975300000|2022-04-26 12:15:00|19.06|18.86|19.07|18.87|19.07|18.87|19.05|18.85|40
1650975600000|2022-04-26 12:20:00|19.06|18.86|19.05|18.85|19.06|18.86|19.05|18.85|30
1650975900000|2022-04-26 12:25:00|19.06|18.86|19.05|18.85|19.06|18.86|19.04|18.84|46
1650976200000|2022-04-26 12:30:00|19.04|18.84|19.07|18.87|19.07|18.87|19.04|18.84|48
1650976500000|2022-04-26 12:35:00|19.06|18.86|19.05|18.85|19.07|18.87|19.05|18.85|16
1650976800000|2022-04-26 12:40:00|19.04|18.84|19.02|18.82|19.05|18.85|19|18.8|71
1650977100000|2022-04-26 12:45:00|19.01|18.81|19.02|18.82|19.04|18.84|18.98|18.78|116
1650977400000|2022-04-26 12:50:00|19.01|18.81|19|18.8|19.04|18.84|18.97|18.77|162
1650977700000|2022-04-26 12:55:00|19.01|18.81|19.03|18.83|19.03|18.83|19|18.8|45
1650978000000|2022-04-26 13:00:00|19.02|18.82|19.06|18.86|19.06|18.86|19|18.8|43
1650978300000|2022-04-26 13:05:00|19.07|18.87|19.09|18.89|19.1|18.9|19.06|18.86|59
1650978600000|2022-04-26 13:10:00|19.1|18.9|19.08|18.88|19.1|18.9|19.06|18.86|33
1650978900000|2022-04-26 13:15:00|19.07|18.87|19.05|18.85|19.09|18.89|19.05|18.85|53
1650979200000|2022-04-26 13:20:00|19.06|18.86|18.99|18.79|19.06|18.86|18.98|18.78|108
1650979500000|2022-04-26 13:25:00|19|18.8|19.02|18.82|19.03|18.83|18.99|18.79|109
1650979800000|2022-04-26 13:30:00|19.01|18.81|18.95|18.75|19.04|18.84|18.95|18.75|187
1650980100000|2022-04-26 13:35:00|18.94|18.74|18.92|18.72|18.95|18.75|18.91|18.71|103
1650980400000|2022-04-26 13:40:00|18.91|18.71|18.92|18.72|18.94|18.74|18.9|18.7|44
1650980700000|2022-04-26 13:45:00|18.93|18.73|18.92|18.72|18.96|18.76|18.91|18.71|28
1650981000000|2022-04-26 13:50:00|18.91|18.71|18.9|18.7|18.93|18.73|18.89|18.69|38
1650981300000|2022-04-26 13:55:00|18.89|18.69|18.84|18.64|18.9|18.7|18.84|18.64|68
1650981600000|2022-04-26 14:00:00|18.85|18.65|18.85|18.65|18.85|18.65|18.78|18.58|83
1650981900000|2022-04-26 14:05:00|18.84|18.64|18.85|18.65|18.87|18.67|18.81|18.61|96
1650982200000|2022-04-26 14:10:00|18.84|18.64|18.82|18.62|18.84|18.64|18.8|18.6|73
1650982500000|2022-04-26 14:15:00|18.81|18.61|18.63|18.43|18.81|18.61|18.59|18.39|147
1650982800000|2022-04-26 14:20:00|18.62|18.42|18.66|18.46|18.7|18.5|18.6|18.4|69
1650983100000|2022-04-26 14:25:00|18.65|18.45|18.66|18.46|18.69|18.49|18.64|18.44|40
1650983400000|2022-04-26 14:30:00|18.67|18.47|18.6|18.4|18.67|18.47|18.6|18.4|104
1650983700000|2022-04-26 14:35:00|18.59|18.39|18.58|18.38|18.6|18.4|18.56|18.36|80
1650984000000|2022-04-26 14:40:00|18.59|18.39|18.59|18.39|18.6|18.4|18.56|18.36|61
1650984300000|2022-04-26 14:45:00|18.58|18.38|18.59|18.39|18.61|18.41|18.58|18.38|60
1650984600000|2022-04-26 14:50:00|18.58|18.38|18.55|18.35|18.59|18.39|18.53|18.33|112
1650984900000|2022-04-26 14:55:00|18.54|18.34|18.54|18.34|18.59|18.39|18.52|18.32|125
1650985200000|2022-04-26 15:00:00|18.53|18.33|18.48|18.28|18.53|18.33|18.44|18.24|64
1650985500000|2022-04-26 15:05:00|18.49|18.29|18.52|18.32|18.52|18.32|18.43|18.23|96
1650985800000|2022-04-26 15:10:00|18.51|18.31|18.52|18.32|18.55|18.35|18.51|18.31|72
1650986100000|2022-04-26 15:15:00|18.51|18.31|18.44|18.24|18.51|18.31|18.43|18.23|126
1650986400000|2022-04-26 15:20:00|18.43|18.23|18.47|18.27|18.48|18.28|18.41|18.21|93
1650986700000|2022-04-26 15:25:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|45
1650987000000|2022-04-26 15:30:00|18.45|18.25|18.43|18.23|18.47|18.27|18.42|18.22|68
1650987300000|2022-04-26 15:35:00|18.42|18.22|18.41|18.21|18.43|18.23|18.39|18.19|50
1650987600000|2022-04-26 15:40:00|18.4|18.2|18.36|18.16|18.41|18.21|18.32|18.12|91
1650987900000|2022-04-26 15:45:00|18.35|18.15|18.36|18.16|18.38|18.18|18.33|18.13|110
1650988200000|2022-04-26 15:50:00|18.37|18.17|18.33|18.13|18.39|18.19|18.32|18.12|107
1650988500000|2022-04-26 15:55:00|18.32|18.12|18.31|18.11|18.33|18.13|18.27|18.07|229
1650988800000|2022-04-26 16:00:00|18.3|18.1|18.35|18.15|18.36|18.16|18.23|18.03|142
1650989100000|2022-04-26 16:05:00|18.36|18.16|18.45|18.25|18.45|18.25|18.34|18.14|112
1650989400000|2022-04-26 16:10:00|18.44|18.24|18.42|18.22|18.44|18.24|18.4|18.2|59
1650989700000|2022-04-26 16:15:00|18.41|18.21|18.36|18.16|18.41|18.21|18.33|18.13|78
1650990000000|2022-04-26 16:20:00|18.37|18.17|18.41|18.21|18.43|18.23|18.37|18.17|101
1650990300000|2022-04-26 16:25:00|18.42|18.22|18.41|18.21|18.44|18.24|18.4|18.2|68
1650990600000|2022-04-26 16:30:00|18.42|18.22|18.39|18.19|18.42|18.22|18.36|18.16|84
1650990900000|2022-04-26 16:35:00|18.4|18.2|18.37|18.17|18.41|18.21|18.35|18.15|168
1650991200000|2022-04-26 16:40:00|18.36|18.16|18.37|18.17|18.39|18.19|18.34|18.14|132
1650991500000|2022-04-26 16:45:00|18.36|18.16|18.34|18.14|18.38|18.18|18.32|18.12|131
1650991800000|2022-04-26 16:50:00|18.35|18.15|18.37|18.17|18.37|18.17|18.34|18.14|63
1650992100000|2022-04-26 16:55:00|18.36|18.16|18.39|18.19|18.4|18.2|18.35|18.15|152
1650992400000|2022-04-26 17:00:00|18.4|18.2|18.35|18.15|18.4|18.2|18.34|18.14|54
1650992700000|2022-04-26 17:05:00|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|29
1650993000000|2022-04-26 17:10:00|18.33|18.13|18.31|18.11|18.35|18.15|18.27|18.07|74
1650993300000|2022-04-26 17:15:00|18.32|18.12|18.31|18.11|18.33|18.13|18.28|18.08|54
1650993600000|2022-04-26 17:20:00|18.3|18.1|18.26|18.06|18.32|18.12|18.21|18.01|117
1650993900000|2022-04-26 17:25:00|18.27|18.07|18.29|18.09|18.32|18.12|18.27|18.07|83
1650994200000|2022-04-26 17:30:00|18.28|18.08|18.26|18.06|18.29|18.09|18.22|18.02|81
1650994500000|2022-04-26 17:35:00|18.25|18.05|18.24|18.04|18.26|18.06|18.22|18.02|70
1650994800000|2022-04-26 17:40:00|18.25|18.05|18.29|18.09|18.3|18.1|18.24|18.04|81
1650995100000|2022-04-26 17:45:00|18.3|18.1|18.27|18.07|18.3|18.1|18.24|18.04|76
1650995400000|2022-04-26 17:50:00|18.26|18.06|18.29|18.09|18.3|18.1|18.26|18.06|78
1650995700000|2022-04-26 17:55:00|18.28|18.08|18.28|18.08|18.31|18.11|18.28|18.08|35
1650996000000|2022-04-26 18:00:00|18.29|18.09|18.22|18.02|18.29|18.09|18.22|18.02|84
1650996300000|2022-04-26 18:05:00|18.23|18.03|18.23|18.03|18.26|18.06|18.21|18.01|57
1650996600000|2022-04-26 18:10:00|18.24|18.04|18.3|18.1|18.3|18.1|18.23|18.03|55
1650996900000|2022-04-26 18:15:00|18.29|18.09|18.28|18.08|18.31|18.11|18.27|18.07|42
1650997200000|2022-04-26 18:20:00|18.29|18.09|18.26|18.06|18.31|18.11|18.25|18.05|58
1650997500000|2022-04-26 18:25:00|18.25|18.05|18.27|18.07|18.28|18.08|18.25|18.05|59
1650997800000|2022-04-26 18:30:00|18.26|18.06|18.32|18.12|18.32|18.12|18.26|18.06|62
1650998100000|2022-04-26 18:35:00|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|69
1650998400000|2022-04-26 18:40:00|18.3|18.1|18.27|18.07|18.31|18.11|18.27|18.07|54
1650998700000|2022-04-26 18:45:00|18.28|18.08|18.31|18.11|18.32|18.12|18.27|18.07|27
1650999000000|2022-04-26 18:50:00|18.32|18.12|18.33|18.13|18.35|18.15|18.31|18.11|64
1650999300000|2022-04-26 18:55:00|18.34|18.14|18.38|18.18|18.39|18.19|18.33|18.13|29
1650999600000|2022-04-26 19:00:00|18.39|18.19|18.34|18.14|18.4|18.2|18.33|18.13|64
1650999900000|2022-04-26 19:05:00|18.33|18.13|18.39|18.19|18.4|18.2|18.32|18.12|47
1651000200000|2022-04-26 19:10:00|18.4|18.2|18.37|18.17|18.43|18.23|18.37|18.17|62
1651000500000|2022-04-26 19:15:00|18.36|18.16|18.25|18.05|18.36|18.16|18.24|18.04|82
1651000800000|2022-04-26 19:20:00|18.26|18.06|18.25|18.05|18.28|18.08|18.24|18.04|72
1651001100000|2022-04-26 19:25:00|18.26|18.06|18.2|18|18.26|18.06|18.19|17.99|83
1651001400000|2022-04-26 19:30:00|18.19|17.99|18.13|17.93|18.2|18|18.07|17.87|114
1651001700000|2022-04-26 19:35:00|18.12|17.92|18.24|18.04|18.24|18.04|18.11|17.91|89
1651002000000|2022-04-26 19:40:00|18.25|18.05|18.26|18.06|18.27|18.07|18.2|18|100
1651002300000|2022-04-26 19:45:00|18.27|18.07|18.25|18.05|18.28|18.08|18.22|18.02|93
1651002600000|2022-04-26 19:50:00|18.24|18.04|18.25|18.05|18.32|18.12|18.23|18.03|92
1651002900000|2022-04-26 19:55:00|18.26|18.06|18.26|18.06|18.28|18.08|18.23|18.03|101
1651003200000|2022-04-26 20:00:00|18.27|18.07|18.26|18.06|18.34|18.14|18.24|18.04|144
1651003500000|2022-04-26 20:05:00|18.27|18.07|18.17|17.97|18.27|18.07|18.15|17.95|127
1651003800000|2022-04-26 20:10:00|18.18|17.98|18.08|17.88|18.18|17.98|18.07|17.87|136
1651004100000|2022-04-26 20:15:00|18.09|17.89|18.16|17.96|18.16|17.96|18.08|17.88|128
1651004400000|2022-04-26 20:20:00|18.17|17.97|18.16|17.96|18.18|17.98|18.11|17.91|82
1651004700000|2022-04-26 20:25:00|18.15|17.95|18.14|17.94|18.16|17.96|18.1|17.9|74
1651005000000|2022-04-26 20:30:00|18.13|17.93|18.16|17.96|18.17|17.97|18.11|17.91|58
1651005300000|2022-04-26 20:35:00|18.15|17.95|18.17|17.97|18.18|17.98|18.15|17.95|37
1651005600000|2022-04-26 20:40:00|18.18|17.98|18.18|17.98|18.18|17.98|18.15|17.95|53
1651005900000|2022-04-26 20:45:00|18.17|17.97|18.17|17.97|18.19|17.99|18.16|17.96|39
1651006200000|2022-04-26 20:50:00|18.18|17.98|18.17|17.97|18.23|18.03|18.15|17.95|64
1651006500000|2022-04-26 20:55:00|18.18|17.98|18.23|18.03|18.24|18.04|18.18|17.98|36
1651006800000|2022-04-26 21:00:00|18.24|18.04|18.19|17.99|18.24|18.04|18.19|17.99|22
1651007100000|2022-04-26 21:05:00|18.18|17.98|18.25|18.05|18.25|18.05|18.18|17.98|36
1651007400000|2022-04-26 21:10:00|18.27|18.07|18.29|18.09|18.3|18.1|18.26|18.06|31
1651007700000|2022-04-26 21:15:00|18.3|18.1|18.31|18.11|18.31|18.11|18.29|18.09|8
1651008000000|2022-04-26 21:20:00|18.3|18.1|18.31|18.11|18.31|18.11|18.3|18.1|56
1651008300000|2022-04-26 21:25:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|3
1651008600000|2022-04-26 21:30:00|18.31|18.11|18.31|18.11|18.32|18.12|18.31|18.11|3
1651008900000|2022-04-26 21:35:00|18.32|18.12|18.32|18.12|18.32|18.12|18.31|18.11|7
1651009200000|2022-04-26 21:40:00|18.31|18.11|18.32|18.12|18.33|18.13|18.31|18.11|40
1651009500000|2022-04-26 21:45:00|18.33|18.13|18.34|18.14|18.35|18.15|18.32|18.12|38
1651009800000|2022-04-26 21:50:00|18.35|18.15|18.35|18.15|18.36|18.16|18.34|18.14|13
1651010100000|2022-04-26 21:55:00|18.36|18.16|18.34|18.14|18.36|18.16|18.34|18.14|33
1651010400000|2022-04-26 22:00:00|18.35|18.15|18.3|18.1|18.35|18.15|18.29|18.09|28
1651010700000|2022-04-26 22:05:00|18.31|18.11|18.32|18.12|18.34|18.14|18.3|18.1|16
1651011000000|2022-04-26 22:10:00|18.33|18.13|18.37|18.17|18.38|18.18|18.32|18.12|41
1651011300000|2022-04-26 22:15:00|18.38|18.18|18.39|18.19|18.4|18.2|18.37|18.17|42
1651011600000|2022-04-26 22:20:00|18.38|18.18|18.38|18.18|18.39|18.19|18.38|18.18|47
1651011900000|2022-04-26 22:25:00|18.39|18.19|18.41|18.21|18.41|18.21|18.38|18.18|55
1651012200000|2022-04-26 22:30:00|18.42|18.22|18.43|18.23|18.44|18.24|18.41|18.21|30
1651012500000|2022-04-26 22:35:00|18.42|18.22|18.41|18.21|18.43|18.23|18.38|18.18|42
1651012800000|2022-04-26 22:40:00|18.42|18.22|18.33|18.13|18.42|18.22|18.32|18.12|38
1651013100000|2022-04-26 22:45:00|18.32|18.12|18.34|18.14|18.35|18.15|18.32|18.12|33
1651013400000|2022-04-26 22:50:00|18.35|18.15|18.29|18.09|18.36|18.16|18.28|18.08|21
1651013700000|2022-04-26 22:55:00|18.28|18.08|18.25|18.05|18.3|18.1|18.25|18.05|26
1651014000000|2022-04-26 23:00:00|18.26|18.06|18.24|18.04|18.26|18.06|18.22|18.02|37
1651014300000|2022-04-26 23:05:00|18.23|18.03|18.23|18.03|18.24|18.04|18.22|18.02|41
1651014600000|2022-04-26 23:10:00|18.24|18.04|18.14|17.94|18.24|18.04|18.12|17.92|67
1651014900000|2022-04-26 23:15:00|18.15|17.95|18.02|17.82|18.15|17.95|18.02|17.82|176
1651015200000|2022-04-26 23:20:00|18.01|17.81|18.05|17.85|18.07|17.87|18.01|17.81|153
1651015500000|2022-04-26 23:25:00|18.04|17.84|18.01|17.81|18.05|17.85|18|17.8|50
1651015800000|2022-04-26 23:30:00|18|17.8|17.97|17.77|18.01|17.81|17.88|17.68|96
1651016100000|2022-04-26 23:35:00|17.98|17.78|18.03|17.83|18.03|17.83|17.94|17.74|60
1651016400000|2022-04-26 23:40:00|18.04|17.84|18.09|17.89|18.09|17.89|18.03|17.83|68
1651016700000|2022-04-26 23:45:00|18.08|17.88|18.19|17.99|18.19|17.99|18.08|17.88|49
1651017000000|2022-04-26 23:50:00|18.18|17.98|18.1|17.9|18.21|18.01|18.09|17.89|101
1651017300000|2022-04-26 23:55:00|18.11|17.91|18.15|17.95|18.16|17.96|18.1|17.9|40
1651017600000|2022-04-27 00:00:00|18.16|17.96|18.15|17.95|18.16|17.96|18.06|17.86|90
1651017900000|2022-04-27 00:05:00|18.16|17.96|18.14|17.94|18.16|17.96|18.12|17.92|55
1651018200000|2022-04-27 00:10:00|18.15|17.95|18.18|17.98|18.21|18.01|18.14|17.94|44
1651018500000|2022-04-27 00:15:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|54
1651018800000|2022-04-27 00:20:00|18.21|18.01|18.21|18.01|18.23|18.03|18.19|17.99|35
1651019100000|2022-04-27 00:25:00|18.22|18.02|18.29|18.09|18.29|18.09|18.21|18.01|40
1651019400000|2022-04-27 00:30:00|18.28|18.08|18.27|18.07|18.28|18.08|18.23|18.03|84
1651019700000|2022-04-27 00:35:00|18.28|18.08|18.27|18.07|18.28|18.08|18.23|18.03|12
1651020000000|2022-04-27 00:40:00|18.26|18.06|18.16|17.96|18.27|18.07|18.15|17.95|53
1651020300000|2022-04-27 00:45:00|18.17|17.97|18.21|18.01|18.21|18.01|18.08|17.88|85
1651020600000|2022-04-27 00:50:00|18.22|18.02|18.23|18.03|18.24|18.04|18.21|18.01|36
1651020900000|2022-04-27 00:55:00|18.25|18.05|18.26|18.06|18.26|18.06|18.2|18|56
1651021200000|2022-04-27 01:00:00|18.25|18.05|18.31|18.11|18.32|18.12|18.25|18.05|39
1651021500000|2022-04-27 01:05:00|18.3|18.1|18.31|18.11|18.32|18.12|18.28|18.08|60
1651021800000|2022-04-27 01:10:00|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|23
1651022100000|2022-04-27 01:15:00|18.31|18.11|18.32|18.12|18.35|18.15|18.31|18.11|24
1651022400000|2022-04-27 01:20:00|18.33|18.13|18.27|18.07|18.33|18.13|18.27|18.07|59
1651022700000|2022-04-27 01:25:00|18.28|18.08|18.29|18.09|18.3|18.1|18.27|18.07|26
1651023000000|2022-04-27 01:30:00|18.3|18.1|18.29|18.09|18.3|18.1|18.27|18.07|36
1651023300000|2022-04-27 01:35:00|18.28|18.08|18.31|18.11|18.31|18.11|18.22|18.02|47
1651023600000|2022-04-27 01:40:00|18.3|18.1|18.31|18.11|18.32|18.12|18.29|18.09|32
1651023900000|2022-04-27 01:45:00|18.3|18.1|18.28|18.08|18.31|18.11|18.28|18.08|31
1651024200000|2022-04-27 01:50:00|18.27|18.07|18.32|18.12|18.34|18.14|18.27|18.07|42
1651024500000|2022-04-27 01:55:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|2
1651024800000|2022-04-27 02:00:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|22
1651025100000|2022-04-27 02:05:00|18.31|18.11|18.31|18.11|18.32|18.12|18.29|18.09|17
1651025400000|2022-04-27 02:10:00|18.32|18.12|18.32|18.12|18.33|18.13|18.31|18.11|23
1651025700000|2022-04-27 02:15:00|18.31|18.11|18.32|18.12|18.32|18.12|18.31|18.11|22
1651026000000|2022-04-27 02:20:00|18.31|18.11|18.33|18.13|18.35|18.15|18.3|18.1|31
1651026300000|2022-04-27 02:25:00|18.34|18.14|18.37|18.17|18.37|18.17|18.33|18.13|38
1651026600000|2022-04-27 02:30:00|18.38|18.18|18.46|18.26|18.51|18.31|18.38|18.18|53
1651026900000|2022-04-27 02:35:00|18.45|18.25|18.47|18.27|18.48|18.28|18.45|18.25|21
1651027200000|2022-04-27 02:40:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|23
1651027500000|2022-04-27 02:45:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|3
1651027800000|2022-04-27 02:50:00|18.46|18.26|18.48|18.28|18.48|18.28|18.45|18.25|19
1651028100000|2022-04-27 02:55:00|18.47|18.27|18.49|18.29|18.5|18.3|18.47|18.27|17
1651028400000|2022-04-27 03:00:00|18.48|18.28|18.38|18.18|18.49|18.29|18.38|18.18|33
1651028700000|2022-04-27 03:05:00|18.39|18.19|18.38|18.18|18.4|18.2|18.34|18.14|28
1651029000000|2022-04-27 03:10:00|18.39|18.19|18.46|18.26|18.47|18.27|18.38|18.18|44
1651029300000|2022-04-27 03:15:00|18.45|18.25|18.36|18.16|18.46|18.26|18.36|18.16|32
1651029600000|2022-04-27 03:20:00|18.37|18.17|18.38|18.18|18.38|18.18|18.36|18.16|18
1651029900000|2022-04-27 03:25:00|18.39|18.19|18.38|18.18|18.39|18.19|18.37|18.17|12
1651030200000|2022-04-27 03:30:00|18.37|18.17|18.38|18.18|18.38|18.18|18.35|18.15|26
1651030500000|2022-04-27 03:35:00|18.39|18.19|18.38|18.18|18.39|18.19|18.38|18.18|26
1651030800000|2022-04-27 03:40:00|18.39|18.19|18.38|18.18|18.39|18.19|18.34|18.14|46
1651031100000|2022-04-27 03:45:00|18.39|18.19|18.37|18.17|18.39|18.19|18.34|18.14|77
1651031400000|2022-04-27 03:50:00|18.36|18.16|18.35|18.15|18.37|18.17|18.35|18.15|46
1651031700000|2022-04-27 03:55:00|18.36|18.16|18.36|18.16|18.36|18.16|18.35|18.15|35
1651032000000|2022-04-27 04:00:00|18.35|18.15|18.35|18.15|18.36|18.16|18.33|18.13|49
1651032300000|2022-04-27 04:05:00|18.36|18.16|18.35|18.15|18.37|18.17|18.34|18.14|60
1651032600000|2022-04-27 04:10:00|18.34|18.14|18.38|18.18|18.4|18.2|18.34|18.14|49
1651032900000|2022-04-27 04:15:00|18.39|18.19|18.4|18.2|18.41|18.21|18.38|18.18|32
1651033200000|2022-04-27 04:20:00|18.39|18.19|18.38|18.18|18.4|18.2|18.37|18.17|24
1651033500000|2022-04-27 04:25:00|18.39|18.19|18.4|18.2|18.4|18.2|18.37|18.17|16
1651033800000|2022-04-27 04:30:00|18.41|18.21|18.41|18.21|18.41|18.21|18.39|18.19|27
1651034100000|2022-04-27 04:35:00|18.4|18.2|18.4|18.2|18.43|18.23|18.4|18.2|13
1651034400000|2022-04-27 04:40:00|18.39|18.19|18.4|18.2|18.4|18.2|18.39|18.19|2
1651034700000|2022-04-27 04:45:00|18.39|18.19|18.41|18.21|18.41|18.21|18.39|18.19|9
1651035000000|2022-04-27 04:50:00|18.4|18.2|18.4|18.2|18.41|18.21|18.4|18.2|3
1651035300000|2022-04-27 04:55:00|18.39|18.19|18.38|18.18|18.4|18.2|18.38|18.18|6
1651035600000|2022-04-27 05:00:00|18.39|18.19|18.4|18.2|18.4|18.2|18.38|18.18|16
1651035900000|2022-04-27 05:05:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|41
1651036200000|2022-04-27 05:10:00|18.4|18.2|18.41|18.21|18.41|18.21|18.4|18.2|2
1651036500000|2022-04-27 05:15:00|18.42|18.22|18.44|18.24|18.44|18.24|18.41|18.21|33
1651036800000|2022-04-27 05:20:00|18.43|18.23|18.44|18.24|18.45|18.25|18.43|18.23|46
1651037100000|2022-04-27 05:25:00|18.43|18.23|18.44|18.24|18.44|18.24|18.43|18.23|50
1651037400000|2022-04-27 05:30:00|18.45|18.25|18.47|18.27|18.47|18.27|18.44|18.24|29
1651037700000|2022-04-27 05:35:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|27
1651038000000|2022-04-27 05:40:00|18.47|18.27|18.49|18.29|18.49|18.29|18.47|18.27|47
1651038300000|2022-04-27 05:45:00|18.48|18.28|18.5|18.3|18.51|18.31|18.48|18.28|51
1651038600000|2022-04-27 05:50:00|18.49|18.29|18.45|18.25|18.5|18.3|18.43|18.23|53
1651038900000|2022-04-27 05:55:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|12
1651039200000|2022-04-27 06:00:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|7
1651039500000|2022-04-27 06:05:00|18.45|18.25|18.47|18.27|18.47|18.27|18.45|18.25|21
1651039800000|2022-04-27 06:10:00|18.48|18.28|18.48|18.28|18.48|18.28|18.46|18.26|33
1651040100000|2022-04-27 06:15:00|18.49|18.29|18.49|18.29|18.5|18.3|18.48|18.28|5
1651040700000|2022-04-27 06:25:00|18.5|18.3|18.5|18.3|18.52|18.32|18.49|18.29|23
1651041000000|2022-04-27 06:30:00|18.51|18.31|18.52|18.32|18.53|18.33|18.5|18.3|78
1651041300000|2022-04-27 06:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|23
1651041600000|2022-04-27 06:40:00|18.52|18.32|18.53|18.33|18.53|18.33|18.5|18.3|12
1651041900000|2022-04-27 06:45:00|18.52|18.32|18.54|18.34|18.54|18.34|18.52|18.32|19
1651042200000|2022-04-27 06:50:00|18.53|18.33|18.54|18.34|18.57|18.37|18.53|18.33|78
1651042500000|2022-04-27 06:55:00|18.53|18.33|18.56|18.36|18.57|18.37|18.53|18.33|68
1651042800000|2022-04-27 07:00:00|18.57|18.37|18.58|18.38|18.58|18.38|18.55|18.35|50
1651043100000|2022-04-27 07:05:00|18.57|18.37|18.59|18.39|18.61|18.41|18.55|18.35|21
1651043400000|2022-04-27 07:10:00|18.58|18.38|18.58|18.38|18.6|18.4|18.57|18.37|9
1651043700000|2022-04-27 07:15:00|18.59|18.39|18.56|18.36|18.6|18.4|18.56|18.36|38
1651044000000|2022-04-27 07:20:00|18.57|18.37|18.52|18.32|18.58|18.38|18.51|18.31|34
1651044300000|2022-04-27 07:25:00|18.51|18.31|18.52|18.32|18.52|18.32|18.5|18.3|32
1651044600000|2022-04-27 07:30:00|18.51|18.31|18.56|18.36|18.56|18.36|18.5|18.3|26
1651044900000|2022-04-27 07:35:00|18.57|18.37|18.58|18.38|18.58|18.38|18.56|18.36|14
1651045200000|2022-04-27 07:40:00|18.59|18.39|18.61|18.41|18.63|18.43|18.58|18.38|35
1651045500000|2022-04-27 07:45:00|18.6|18.4|18.62|18.42|18.63|18.43|18.6|18.4|53
1651045800000|2022-04-27 07:50:00|18.61|18.41|18.66|18.46|18.66|18.46|18.61|18.41|40
1651046100000|2022-04-27 07:55:00|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|36
1651046400000|2022-04-27 08:00:00|18.65|18.45|18.71|18.51|18.72|18.52|18.65|18.45|91
1651046700000|2022-04-27 08:05:00|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|38
1651047000000|2022-04-27 08:10:00|18.7|18.5|18.68|18.48|18.71|18.51|18.67|18.47|17
1651047300000|2022-04-27 08:15:00|18.69|18.49|18.72|18.52|18.73|18.53|18.68|18.48|74
1651047600000|2022-04-27 08:20:00|18.71|18.51|18.71|18.51|18.73|18.53|18.71|18.51|33
1651047900000|2022-04-27 08:25:00|18.7|18.5|18.66|18.46|18.71|18.51|18.66|18.46|29
1651048200000|2022-04-27 08:30:00|18.67|18.47|18.53|18.33|18.67|18.47|18.52|18.32|92
1651048500000|2022-04-27 08:35:00|18.54|18.34|18.57|18.37|18.6|18.4|18.53|18.33|63
1651048800000|2022-04-27 08:40:00|18.58|18.38|18.59|18.39|18.61|18.41|18.58|18.38|28
1651049100000|2022-04-27 08:45:00|18.6|18.4|18.53|18.33|18.6|18.4|18.52|18.32|50
1651049400000|2022-04-27 08:50:00|18.52|18.32|18.51|18.31|18.53|18.33|18.47|18.27|116
1651049700000|2022-04-27 08:55:00|18.52|18.32|18.62|18.42|18.63|18.43|18.52|18.32|63
1651050000000|2022-04-27 09:00:00|18.61|18.41|18.62|18.42|18.62|18.42|18.6|18.4|60
1651050300000|2022-04-27 09:05:00|18.61|18.41|18.54|18.34|18.63|18.43|18.54|18.34|102
1651050600000|2022-04-27 09:10:00|18.55|18.35|18.54|18.34|18.58|18.38|18.54|18.34|18
1651050900000|2022-04-27 09:15:00|18.55|18.35|18.56|18.36|18.57|18.37|18.54|18.34|34
1651051200000|2022-04-27 09:20:00|18.57|18.37|18.59|18.39|18.6|18.4|18.56|18.36|26
1651051500000|2022-04-27 09:25:00|18.58|18.38|18.6|18.4|18.61|18.41|18.58|18.38|29
1651051800000|2022-04-27 09:30:00|18.61|18.41|18.58|18.38|18.62|18.42|18.58|18.38|28
1651052100000|2022-04-27 09:35:00|18.59|18.39|18.56|18.36|18.59|18.39|18.55|18.35|20
1651052400000|2022-04-27 09:40:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|11
1651052700000|2022-04-27 09:45:00|18.58|18.38|18.57|18.37|18.58|18.38|18.56|18.36|38
1651053000000|2022-04-27 09:50:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|26
1651053300000|2022-04-27 09:55:00|18.6|18.4|18.61|18.41|18.63|18.43|18.59|18.39|52
1651053600000|2022-04-27 10:00:00|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|19
1651053900000|2022-04-27 10:05:00|18.59|18.39|18.54|18.34|18.6|18.4|18.54|18.34|36
1651054200000|2022-04-27 10:10:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|27
1651054500000|2022-04-27 10:15:00|18.52|18.32|18.52|18.32|18.53|18.33|18.51|18.31|57
1651054800000|2022-04-27 10:20:00|18.51|18.31|18.53|18.33|18.54|18.34|18.51|18.31|17
1651055100000|2022-04-27 10:25:00|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|22
1651055400000|2022-04-27 10:30:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|18
1651055700000|2022-04-27 10:35:00|18.54|18.34|18.52|18.32|18.55|18.35|18.51|18.31|27
1651056000000|2022-04-27 10:40:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|27
1651056300000|2022-04-27 10:45:00|18.5|18.3|18.44|18.24|18.51|18.31|18.43|18.23|65
1651056600000|2022-04-27 10:50:00|18.43|18.23|18.47|18.27|18.47|18.27|18.43|18.23|37
1651056900000|2022-04-27 10:55:00|18.48|18.28|18.48|18.28|18.48|18.28|18.48|18.28|1
1651057200000|2022-04-27 11:00:00|18.47|18.27|18.46|18.26|18.48|18.28|18.46|18.26|10
1651057500000|2022-04-27 11:05:00|18.45|18.25|18.39|18.19|18.45|18.25|18.39|18.19|41
1651057800000|2022-04-27 11:10:00|18.38|18.18|18.36|18.16|18.39|18.19|18.36|18.16|25
1651058100000|2022-04-27 11:15:00|18.37|18.17|18.35|18.15|18.37|18.17|18.35|18.15|47
1651058400000|2022-04-27 11:20:00|18.36|18.16|18.32|18.12|18.36|18.16|18.26|18.06|149
1651058700000|2022-04-27 11:25:00|18.31|18.11|18.33|18.13|18.34|18.14|18.3|18.1|73
1651059000000|2022-04-27 11:30:00|18.32|18.12|18.35|18.15|18.36|18.16|18.32|18.12|58
1651059300000|2022-04-27 11:35:00|18.34|18.14|18.34|18.14|18.35|18.15|18.33|18.13|25
1651059600000|2022-04-27 11:40:00|18.33|18.13|18.36|18.16|18.37|18.17|18.32|18.12|28
1651059900000|2022-04-27 11:45:00|18.37|18.17|18.47|18.27|18.49|18.29|18.37|18.17|59
1651060200000|2022-04-27 11:50:00|18.48|18.28|18.5|18.3|18.51|18.31|18.47|18.27|77
1651060500000|2022-04-27 11:55:00|18.51|18.31|18.5|18.3|18.52|18.32|18.49|18.29|62
1651060800000|2022-04-27 12:00:00|18.51|18.31|18.56|18.36|18.58|18.38|18.49|18.29|45
1651061100000|2022-04-27 12:05:00|18.55|18.35|18.54|18.34|18.56|18.36|18.53|18.33|34
1651061400000|2022-04-27 12:10:00|18.53|18.33|18.54|18.34|18.55|18.35|18.53|18.33|22
1651061700000|2022-04-27 12:15:00|18.53|18.33|18.52|18.32|18.56|18.36|18.52|18.32|42
1651062000000|2022-04-27 12:20:00|18.53|18.33|18.55|18.35|18.56|18.36|18.52|18.32|43
1651062300000|2022-04-27 12:25:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|17
1651062600000|2022-04-27 12:30:00|18.57|18.37|18.53|18.33|18.58|18.38|18.53|18.33|61
1651062900000|2022-04-27 12:35:00|18.54|18.34|18.52|18.32|18.54|18.34|18.5|18.3|17
1651063200000|2022-04-27 12:40:00|18.51|18.31|18.57|18.37|18.61|18.41|18.51|18.31|54
1651063500000|2022-04-27 12:45:00|18.58|18.38|18.51|18.31|18.59|18.39|18.51|18.31|26
1651063800000|2022-04-27 12:50:00|18.5|18.3|18.4|18.2|18.51|18.31|18.4|18.2|22
1651064100000|2022-04-27 12:55:00|18.41|18.21|18.39|18.19|18.42|18.22|18.38|18.18|31
1651064400000|2022-04-27 13:00:00|18.4|18.2|18.52|18.32|18.54|18.34|18.39|18.19|61
1651064700000|2022-04-27 13:05:00|18.51|18.31|18.49|18.29|18.51|18.31|18.47|18.27|39
1651065000000|2022-04-27 13:10:00|18.48|18.28|18.49|18.29|18.51|18.31|18.48|18.28|36
1651065300000|2022-04-27 13:15:00|18.5|18.3|18.51|18.31|18.52|18.32|18.49|18.29|84
1651065600000|2022-04-27 13:20:00|18.52|18.32|18.56|18.36|18.56|18.36|18.51|18.31|41
1651065900000|2022-04-27 13:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|25
1651066200000|2022-04-27 13:30:00|18.58|18.38|18.67|18.47|18.75|18.55|18.58|18.38|124
1651066500000|2022-04-27 13:35:00|18.68|18.48|18.65|18.45|18.7|18.5|18.64|18.44|112
1651066800000|2022-04-27 13:40:00|18.66|18.46|18.67|18.47|18.67|18.47|18.61|18.41|84
1651067100000|2022-04-27 13:45:00|18.68|18.48|18.74|18.54|18.75|18.55|18.68|18.48|59
1651067400000|2022-04-27 13:50:00|18.75|18.55|18.73|18.53|18.78|18.58|18.69|18.49|75
1651067700000|2022-04-27 13:55:00|18.72|18.52|18.69|18.49|18.73|18.53|18.67|18.47|34
1651068000000|2022-04-27 14:00:00|18.7|18.5|18.52|18.32|18.72|18.52|18.5|18.3|109
1651068300000|2022-04-27 14:05:00|18.51|18.31|18.5|18.3|18.56|18.36|18.48|18.28|86
1651068600000|2022-04-27 14:10:00|18.49|18.29|18.46|18.26|18.52|18.32|18.44|18.24|136
1651068900000|2022-04-27 14:15:00|18.45|18.25|18.52|18.32|18.53|18.33|18.42|18.22|114
1651069200000|2022-04-27 14:20:00|18.51|18.31|18.57|18.37|18.64|18.44|18.51|18.31|119
1651069500000|2022-04-27 14:25:00|18.58|18.38|18.46|18.26|18.62|18.42|18.46|18.26|100
1651069800000|2022-04-27 14:30:00|18.45|18.25|18.5|18.3|18.5|18.3|18.4|18.2|114
1651070100000|2022-04-27 14:35:00|18.51|18.31|18.56|18.36|18.57|18.37|18.49|18.29|134
1651070400000|2022-04-27 14:40:00|18.55|18.35|18.59|18.39|18.59|18.39|18.52|18.32|91
1651070700000|2022-04-27 14:45:00|18.6|18.4|18.66|18.46|18.68|18.48|18.58|18.38|69
1651071000000|2022-04-27 14:50:00|18.65|18.45|18.56|18.36|18.65|18.45|18.56|18.36|70
1651071300000|2022-04-27 14:55:00|18.57|18.37|18.56|18.36|18.6|18.4|18.55|18.35|66
1651071600000|2022-04-27 15:00:00|18.57|18.37|18.59|18.39|18.63|18.43|18.55|18.35|115
1651071900000|2022-04-27 15:05:00|18.58|18.38|18.47|18.27|18.59|18.39|18.46|18.26|90
1651072200000|2022-04-27 15:10:00|18.48|18.28|18.44|18.24|18.49|18.29|18.43|18.23|80
1651072500000|2022-04-27 15:15:00|18.45|18.25|18.49|18.29|18.49|18.29|18.45|18.25|84
1651072800000|2022-04-27 15:20:00|18.48|18.28|18.51|18.31|18.51|18.31|18.45|18.25|78
1651073100000|2022-04-27 15:25:00|18.5|18.3|18.49|18.29|18.51|18.31|18.47|18.27|94
1651073400000|2022-04-27 15:30:00|18.5|18.3|18.54|18.34|18.58|18.38|18.49|18.29|85
1651073700000|2022-04-27 15:35:00|18.55|18.35|18.54|18.34|18.57|18.37|18.52|18.32|64
1651074000000|2022-04-27 15:40:00|18.53|18.33|18.54|18.34|18.6|18.4|18.53|18.33|49
1651074300000|2022-04-27 15:45:00|18.53|18.33|18.48|18.28|18.54|18.34|18.47|18.27|46
1651074600000|2022-04-27 15:50:00|18.47|18.27|18.47|18.27|18.51|18.31|18.47|18.27|45
1651074900000|2022-04-27 15:55:00|18.46|18.26|18.51|18.31|18.51|18.31|18.46|18.26|58
1651075200000|2022-04-27 16:00:00|18.52|18.32|18.62|18.42|18.69|18.49|18.51|18.31|141
1651075500000|2022-04-27 16:05:00|18.63|18.43|18.67|18.47|18.67|18.47|18.62|18.42|113
1651075800000|2022-04-27 16:10:00|18.66|18.46|18.64|18.44|18.67|18.47|18.64|18.44|73
1651076100000|2022-04-27 16:15:00|18.63|18.43|18.56|18.36|18.64|18.44|18.55|18.35|74
1651076400000|2022-04-27 16:20:00|18.57|18.37|18.6|18.4|18.61|18.41|18.55|18.35|48
1651076700000|2022-04-27 16:25:00|18.61|18.41|18.6|18.4|18.61|18.41|18.59|18.39|50
1651077000000|2022-04-27 16:30:00|18.61|18.41|18.61|18.41|18.62|18.42|18.6|18.4|23
1651077300000|2022-04-27 16:35:00|18.6|18.4|18.59|18.39|18.61|18.41|18.55|18.35|52
1651077600000|2022-04-27 16:40:00|18.58|18.38|18.61|18.41|18.62|18.42|18.57|18.37|60
1651077900000|2022-04-27 16:45:00|18.6|18.4|18.55|18.35|18.61|18.41|18.54|18.34|48
1651078200000|2022-04-27 16:50:00|18.54|18.34|18.53|18.33|18.55|18.35|18.51|18.31|70
1651078500000|2022-04-27 16:55:00|18.52|18.32|18.55|18.35|18.56|18.36|18.51|18.31|32
1651078800000|2022-04-27 17:00:00|18.54|18.34|18.56|18.36|18.56|18.36|18.47|18.27|153
1651079100000|2022-04-27 17:05:00|18.55|18.35|18.55|18.35|18.57|18.37|18.54|18.34|43
1651079400000|2022-04-27 17:10:00|18.56|18.36|18.55|18.35|18.56|18.36|18.49|18.29|75
1651079700000|2022-04-27 17:15:00|18.54|18.34|18.5|18.3|18.54|18.34|18.49|18.29|55
1651080000000|2022-04-27 17:20:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|41
1651080300000|2022-04-27 17:25:00|18.54|18.34|18.54|18.34|18.56|18.36|18.5|18.3|79
1651080600000|2022-04-27 17:30:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|43
1651080900000|2022-04-27 17:35:00|18.56|18.36|18.55|18.35|18.56|18.36|18.54|18.34|28
1651081200000|2022-04-27 17:40:00|18.54|18.34|18.56|18.36|18.56|18.36|18.53|18.33|51
1651081500000|2022-04-27 17:45:00|18.57|18.37|18.59|18.39|18.6|18.4|18.54|18.34|55
1651081800000|2022-04-27 17:50:00|18.6|18.4|18.6|18.4|18.61|18.41|18.58|18.38|63
1651082100000|2022-04-27 17:55:00|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|36
1651082400000|2022-04-27 18:00:00|18.57|18.37|18.55|18.35|18.59|18.39|18.55|18.35|37
1651082700000|2022-04-27 18:05:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|45
1651083000000|2022-04-27 18:10:00|18.55|18.35|18.57|18.37|18.58|18.38|18.55|18.35|19
1651083300000|2022-04-27 18:15:00|18.56|18.36|18.52|18.32|18.56|18.36|18.5|18.3|35
1651083600000|2022-04-27 18:20:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|40
1651083900000|2022-04-27 18:25:00|18.51|18.31|18.54|18.34|18.54|18.34|18.5|18.3|42
1651084200000|2022-04-27 18:30:00|18.53|18.33|18.55|18.35|18.56|18.36|18.53|18.33|25
1651084500000|2022-04-27 18:35:00|18.54|18.34|18.52|18.32|18.55|18.35|18.48|18.28|89
1651084800000|2022-04-27 18:40:00|18.53|18.33|18.56|18.36|18.57|18.37|18.53|18.33|47
1651085100000|2022-04-27 18:45:00|18.57|18.37|18.53|18.33|18.57|18.37|18.51|18.31|37
1651085400000|2022-04-27 18:50:00|18.52|18.32|18.51|18.31|18.53|18.33|18.49|18.29|34
1651085700000|2022-04-27 18:55:00|18.5|18.3|18.45|18.25|18.51|18.31|18.45|18.25|108
1651086000000|2022-04-27 19:00:00|18.46|18.26|18.46|18.26|18.48|18.28|18.44|18.24|77
1651086300000|2022-04-27 19:05:00|18.47|18.27|18.45|18.25|18.47|18.27|18.44|18.24|21
1651086600000|2022-04-27 19:10:00|18.44|18.24|18.45|18.25|18.46|18.26|18.43|18.23|64
1651086900000|2022-04-27 19:15:00|18.44|18.24|18.41|18.21|18.44|18.24|18.39|18.19|32
1651087200000|2022-04-27 19:20:00|18.4|18.2|18.4|18.2|18.41|18.21|18.36|18.16|79
1651087500000|2022-04-27 19:25:00|18.41|18.21|18.42|18.22|18.43|18.23|18.39|18.19|24
1651087800000|2022-04-27 19:30:00|18.43|18.23|18.42|18.22|18.44|18.24|18.4|18.2|60
1651088100000|2022-04-27 19:35:00|18.41|18.21|18.4|18.2|18.42|18.22|18.38|18.18|62
1651088400000|2022-04-27 19:40:00|18.41|18.21|18.44|18.24|18.46|18.26|18.39|18.19|104
1651088700000|2022-04-27 19:45:00|18.45|18.25|18.43|18.23|18.47|18.27|18.43|18.23|47
1651089000000|2022-04-27 19:50:00|18.44|18.24|18.45|18.25|18.46|18.26|18.42|18.22|68
1651089300000|2022-04-27 19:55:00|18.46|18.26|18.46|18.26|18.48|18.28|18.46|18.26|47
1651089600000|2022-04-27 20:00:00|18.47|18.27|18.44|18.24|18.47|18.27|18.44|18.24|18
1651089900000|2022-04-27 20:05:00|18.45|18.25|18.51|18.31|18.56|18.36|18.45|18.25|123
1651090200000|2022-04-27 20:10:00|18.5|18.3|18.46|18.26|18.51|18.31|18.46|18.26|29
1651090500000|2022-04-27 20:15:00|18.47|18.27|18.53|18.33|18.53|18.33|18.46|18.26|47
1651090800000|2022-04-27 20:20:00|18.52|18.32|18.55|18.35|18.55|18.35|18.5|18.3|50
1651091100000|2022-04-27 20:25:00|18.54|18.34|18.5|18.3|18.54|18.34|18.49|18.29|93
1651091400000|2022-04-27 20:30:00|18.49|18.29|18.54|18.34|18.55|18.35|18.49|18.29|30
1651091700000|2022-04-27 20:35:00|18.53|18.33|18.58|18.38|18.58|18.38|18.53|18.33|44
1651092000000|2022-04-27 20:40:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|18
1651092300000|2022-04-27 20:45:00|18.57|18.37|18.58|18.38|18.6|18.4|18.57|18.37|54
1651092600000|2022-04-27 20:50:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|22
1651092900000|2022-04-27 20:55:00|18.57|18.37|18.55|18.35|18.58|18.38|18.55|18.35|23
1651093200000|2022-04-27 21:00:00|18.54|18.34|18.55|18.35|18.56|18.36|18.54|18.34|10
1651093500000|2022-04-27 21:05:00|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|17
1651093800000|2022-04-27 21:10:00|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|10
1651094100000|2022-04-27 21:15:00|18.55|18.35|18.55|18.35|18.55|18.35|18.54|18.34|25
1651094400000|2022-04-27 21:20:00|18.54|18.34|18.56|18.36|18.56|18.36|18.54|18.34|41
1651094700000|2022-04-27 21:25:00|18.57|18.37|18.57|18.37|18.57|18.37|18.56|18.36|7
1651095000000|2022-04-27 21:30:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|13
1651095300000|2022-04-27 21:35:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|20
1651095600000|2022-04-27 21:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.57|18.37|15
1651095900000|2022-04-27 21:45:00|18.58|18.38|18.55|18.35|18.59|18.39|18.55|18.35|40
1651096200000|2022-04-27 21:50:00|18.56|18.36|18.54|18.34|18.56|18.36|18.54|18.34|71
1651096500000|2022-04-27 21:55:00|18.53|18.33|18.52|18.32|18.54|18.34|18.52|18.32|34
1651096800000|2022-04-27 22:00:00|18.53|18.33|18.51|18.31|18.53|18.33|18.49|18.29|37
1651097100000|2022-04-27 22:05:00|18.52|18.32|18.55|18.35|18.55|18.35|18.51|18.31|36
1651097400000|2022-04-27 22:10:00|18.56|18.36|18.55|18.35|18.56|18.36|18.55|18.35|62
1651097700000|2022-04-27 22:15:00|18.56|18.36|18.51|18.31|18.56|18.36|18.5|18.3|36
1651098000000|2022-04-27 22:20:00|18.5|18.3|18.51|18.31|18.53|18.33|18.49|18.29|32
1651098300000|2022-04-27 22:25:00|18.52|18.32|18.51|18.31|18.52|18.32|18.5|18.3|62
1651098600000|2022-04-27 22:30:00|18.5|18.3|18.51|18.31|18.53|18.33|18.5|18.3|32
1651098900000|2022-04-27 22:35:00|18.5|18.3|18.44|18.24|18.51|18.31|18.44|18.24|71
1651099200000|2022-04-27 22:40:00|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|30
1651099500000|2022-04-27 22:45:00|18.45|18.25|18.44|18.24|18.45|18.25|18.43|18.23|76
1651099800000|2022-04-27 22:50:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|40
1651100100000|2022-04-27 22:55:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|24
1651100400000|2022-04-27 23:00:00|18.41|18.21|18.43|18.23|18.44|18.24|18.41|18.21|41
1651100700000|2022-04-27 23:05:00|18.42|18.22|18.44|18.24|18.45|18.25|18.42|18.22|23
1651101000000|2022-04-27 23:10:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|22
1651101300000|2022-04-27 23:15:00|18.45|18.25|18.49|18.29|18.5|18.3|18.45|18.25|31
1651101600000|2022-04-27 23:20:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|41
1651101900000|2022-04-27 23:25:00|18.49|18.29|18.5|18.3|18.5|18.3|18.49|18.29|24
1651102200000|2022-04-27 23:30:00|18.49|18.29|18.51|18.31|18.54|18.34|18.47|18.27|61
1651102500000|2022-04-27 23:35:00|18.5|18.3|18.54|18.34|18.55|18.35|18.5|18.3|59
1651102800000|2022-04-27 23:40:00|18.55|18.35|18.53|18.33|18.55|18.35|18.53|18.33|33
1651103100000|2022-04-27 23:45:00|18.54|18.34|18.53|18.33|18.54|18.34|18.52|18.32|70
1651103400000|2022-04-27 23:50:00|18.54|18.34|18.55|18.35|18.55|18.35|18.53|18.33|80
1651103700000|2022-04-27 23:55:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1651104000000|2022-04-28 00:00:00|18.54|18.34|18.55|18.35|18.57|18.37|18.49|18.29|52
1651104300000|2022-04-28 00:05:00|18.56|18.36|18.56|18.36|18.56|18.36|18.52|18.32|53
1651104600000|2022-04-28 00:10:00|18.55|18.35|18.59|18.39|18.61|18.41|18.55|18.35|25
1651104900000|2022-04-28 00:15:00|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|27
1651105200000|2022-04-28 00:20:00|18.61|18.41|18.57|18.37|18.61|18.41|18.55|18.35|39
1651105500000|2022-04-28 00:25:00|18.56|18.36|18.63|18.43|18.63|18.43|18.55|18.35|42
1651105800000|2022-04-28 00:30:00|18.64|18.44|18.66|18.46|18.67|18.47|18.63|18.43|35
1651106100000|2022-04-28 00:35:00|18.65|18.45|18.68|18.48|18.68|18.48|18.65|18.45|30
1651106400000|2022-04-28 00:40:00|18.67|18.47|18.66|18.46|18.68|18.48|18.66|18.46|54
1651106700000|2022-04-28 00:45:00|18.67|18.47|18.68|18.48|18.69|18.49|18.66|18.46|62
1651107000000|2022-04-28 00:50:00|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|36
1651107300000|2022-04-28 00:55:00|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|22
1651107600000|2022-04-28 01:00:00|18.71|18.51|18.75|18.55|18.75|18.55|18.71|18.51|51
1651107900000|2022-04-28 01:05:00|18.74|18.54|18.75|18.55|18.79|18.59|18.72|18.52|48
1651108200000|2022-04-28 01:10:00|18.76|18.56|18.74|18.54|18.76|18.56|18.73|18.53|29
1651108500000|2022-04-28 01:15:00|18.75|18.55|18.69|18.49|18.75|18.55|18.67|18.47|73
1651108800000|2022-04-28 01:20:00|18.68|18.48|18.72|18.52|18.72|18.52|18.68|18.48|31
1651109100000|2022-04-28 01:25:00|18.73|18.53|18.75|18.55|18.75|18.55|18.72|18.52|15
1651109400000|2022-04-28 01:30:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|32
1651109700000|2022-04-28 01:35:00|18.72|18.52|18.71|18.51|18.73|18.53|18.71|18.51|40
1651110000000|2022-04-28 01:40:00|18.72|18.52|18.63|18.43|18.72|18.52|18.63|18.43|62
1651110300000|2022-04-28 01:45:00|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|26
1651110600000|2022-04-28 01:50:00|18.64|18.44|18.57|18.37|18.65|18.45|18.57|18.37|42
1651110900000|2022-04-28 01:55:00|18.58|18.38|18.6|18.4|18.61|18.41|18.57|18.37|89
1651111200000|2022-04-28 02:00:00|18.61|18.41|18.58|18.38|18.61|18.41|18.57|18.37|36
1651111500000|2022-04-28 02:05:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|18
1651111800000|2022-04-28 02:10:00|18.59|18.39|18.57|18.37|18.59|18.39|18.57|18.37|17
1651112100000|2022-04-28 02:15:00|18.58|18.38|18.63|18.43|18.63|18.43|18.57|18.37|46
1651112400000|2022-04-28 02:20:00|18.64|18.44|18.65|18.45|18.66|18.46|18.63|18.43|26
1651112700000|2022-04-28 02:25:00|18.66|18.46|18.67|18.47|18.67|18.47|18.65|18.45|8
1651113000000|2022-04-28 02:30:00|18.68|18.48|18.74|18.54|18.74|18.54|18.67|18.47|13
1651113300000|2022-04-28 02:35:00|18.75|18.55|18.73|18.53|18.75|18.55|18.71|18.51|42
1651113600000|2022-04-28 02:40:00|18.74|18.54|18.77|18.57|18.77|18.57|18.74|18.54|16
1651113900000|2022-04-28 02:45:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|130
1651114200000|2022-04-28 02:50:00|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|58
1651114500000|2022-04-28 02:55:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|24
1651114800000|2022-04-28 03:00:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|3
1651115100000|2022-04-28 03:05:00|18.75|18.55|18.76|18.56|18.78|18.58|18.75|18.55|46
1651115400000|2022-04-28 03:10:00|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|5
1651115700000|2022-04-28 03:15:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|35
1651116000000|2022-04-28 03:20:00|18.77|18.57|18.75|18.55|18.78|18.58|18.75|18.55|17
1651116300000|2022-04-28 03:25:00|18.76|18.56|18.78|18.58|18.78|18.58|18.75|18.55|11
1651116600000|2022-04-28 03:30:00|18.77|18.57|18.77|18.57|18.78|18.58|18.77|18.57|13
1651116900000|2022-04-28 03:35:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|18
1651117200000|2022-04-28 03:40:00|18.76|18.56|18.83|18.63|18.83|18.63|18.75|18.55|33
1651117500000|2022-04-28 03:45:00|18.82|18.62|18.84|18.64|18.85|18.65|18.82|18.62|99
1651117800000|2022-04-28 03:50:00|18.83|18.63|18.81|18.61|18.84|18.64|18.81|18.61|23
1651118100000|2022-04-28 03:55:00|18.8|18.6|18.7|18.5|18.8|18.6|18.7|18.5|47
1651118400000|2022-04-28 04:00:00|18.71|18.51|18.72|18.52|18.75|18.55|18.71|18.51|42
1651118700000|2022-04-28 04:05:00|18.73|18.53|18.73|18.53|18.73|18.53|18.71|18.51|37
1651119000000|2022-04-28 04:10:00|18.72|18.52|18.94|18.74|18.94|18.74|18.72|18.52|147
1651119300000|2022-04-28 04:15:00|18.93|18.73|18.9|18.7|18.95|18.75|18.9|18.7|52
1651119600000|2022-04-28 04:20:00|18.89|18.69|18.9|18.7|18.95|18.75|18.87|18.67|56
1651119900000|2022-04-28 04:25:00|18.89|18.69|18.92|18.72|18.93|18.73|18.87|18.67|27
1651120200000|2022-04-28 04:30:00|18.91|18.71|18.88|18.68|18.92|18.72|18.87|18.67|37
1651120500000|2022-04-28 04:35:00|18.87|18.67|18.88|18.68|18.88|18.68|18.86|18.66|10
1651120800000|2022-04-28 04:40:00|18.89|18.69|18.9|18.7|18.97|18.77|18.88|18.68|59
1651121100000|2022-04-28 04:45:00|18.91|18.71|18.91|18.71|18.93|18.73|18.9|18.7|29
1651121400000|2022-04-28 04:50:00|18.92|18.72|18.9|18.7|18.92|18.72|18.89|18.69|25
1651121700000|2022-04-28 04:55:00|18.91|18.71|18.92|18.72|18.93|18.73|18.89|18.69|22
1651122000000|2022-04-28 05:00:00|18.93|18.73|18.93|18.73|18.94|18.74|18.92|18.72|23
1651122300000|2022-04-28 05:05:00|18.92|18.72|18.89|18.69|18.93|18.73|18.89|18.69|26
1651122600000|2022-04-28 05:10:00|18.88|18.68|18.86|18.66|18.89|18.69|18.86|18.66|69
1651122900000|2022-04-28 05:15:00|18.85|18.65|18.86|18.66|18.86|18.66|18.85|18.65|4
1651123200000|2022-04-28 05:20:00|18.85|18.65|18.85|18.65|18.86|18.66|18.84|18.64|9
1651123500000|2022-04-28 05:25:00|18.84|18.64|18.81|18.61|18.84|18.64|18.81|18.61|14
1651123800000|2022-04-28 05:30:00|18.8|18.6|18.79|18.59|18.81|18.61|18.79|18.59|32
1651124100000|2022-04-28 05:35:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|10
1651124400000|2022-04-28 05:40:00|18.78|18.58|18.77|18.57|18.78|18.58|18.77|18.57|14
1651124700000|2022-04-28 05:45:00|18.76|18.56|18.77|18.57|18.78|18.58|18.75|18.55|46
1651125000000|2022-04-28 05:50:00|18.78|18.58|18.79|18.59|18.79|18.59|18.78|18.58|28
1651125300000|2022-04-28 05:55:00|18.8|18.6|18.81|18.61|18.81|18.61|18.8|18.6|4
1651125600000|2022-04-28 06:00:00|18.8|18.6|18.82|18.62|18.83|18.63|18.79|18.59|33
1651125900000|2022-04-28 06:05:00|18.81|18.61|18.79|18.59|18.82|18.62|18.79|18.59|15
1651126200000|2022-04-28 06:10:00|18.78|18.58|18.78|18.58|18.79|18.59|18.77|18.57|89
1651126500000|2022-04-28 06:15:00|18.79|18.59|18.81|18.61|18.81|18.61|18.79|18.59|5
1651126800000|2022-04-28 06:20:00|18.8|18.6|18.85|18.65|18.86|18.66|18.8|18.6|22
1651127100000|2022-04-28 06:25:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|4
1651127400000|2022-04-28 06:30:00|18.84|18.64|18.83|18.63|18.84|18.64|18.83|18.63|14
1651127700000|2022-04-28 06:35:00|18.82|18.62|18.82|18.62|18.83|18.63|18.82|18.62|41
1651128000000|2022-04-28 06:40:00|18.81|18.61|18.81|18.61|18.81|18.61|18.79|18.59|7
1651128300000|2022-04-28 06:45:00|18.82|18.62|18.81|18.61|18.83|18.63|18.78|18.58|34
1651128600000|2022-04-28 06:50:00|18.82|18.62|18.81|18.61|18.82|18.62|18.8|18.6|28
1651128900000|2022-04-28 06:55:00|18.8|18.6|18.75|18.55|18.81|18.61|18.73|18.53|33
1651129200000|2022-04-28 07:00:00|18.76|18.56|18.73|18.53|18.76|18.56|18.71|18.51|52
1651129500000|2022-04-28 07:05:00|18.72|18.52|18.69|18.49|18.73|18.53|18.68|18.48|46
1651129800000|2022-04-28 07:10:00|18.68|18.48|18.69|18.49|18.72|18.52|18.68|18.48|46
1651130100000|2022-04-28 07:15:00|18.7|18.5|18.67|18.47|18.7|18.5|18.66|18.46|44
1651130400000|2022-04-28 07:20:00|18.68|18.48|18.67|18.47|18.68|18.48|18.66|18.46|20
1651130700000|2022-04-28 07:25:00|18.66|18.46|18.7|18.5|18.71|18.51|18.65|18.45|42
1651131000000|2022-04-28 07:30:00|18.71|18.51|18.7|18.5|18.75|18.55|18.69|18.49|30
1651131300000|2022-04-28 07:35:00|18.71|18.51|18.7|18.5|18.73|18.53|18.7|18.5|32
1651131600000|2022-04-28 07:40:00|18.71|18.51|18.72|18.52|18.72|18.52|18.7|18.5|8
1651131900000|2022-04-28 07:45:00|18.71|18.51|18.75|18.55|18.81|18.61|18.71|18.51|108
1651132200000|2022-04-28 07:50:00|18.74|18.54|18.75|18.55|18.77|18.57|18.74|18.54|76
1651132500000|2022-04-28 07:55:00|18.76|18.56|18.75|18.55|18.78|18.58|18.75|18.55|50
1651132800000|2022-04-28 08:00:00|18.76|18.56|18.84|18.64|18.85|18.65|18.75|18.55|69
1651133100000|2022-04-28 08:05:00|18.85|18.65|18.86|18.66|18.87|18.67|18.84|18.64|40
1651133400000|2022-04-28 08:10:00|18.85|18.65|18.85|18.65|18.85|18.65|18.81|18.61|37
1651133700000|2022-04-28 08:15:00|18.84|18.64|18.91|18.71|18.91|18.71|18.84|18.64|29
1651134000000|2022-04-28 08:20:00|18.92|18.72|18.92|18.72|18.93|18.73|18.91|18.71|23
1651134300000|2022-04-28 08:25:00|18.91|18.71|18.94|18.74|18.94|18.74|18.91|18.71|16
1651134600000|2022-04-28 08:30:00|18.95|18.75|18.94|18.74|18.96|18.76|18.93|18.73|60
1651134900000|2022-04-28 08:35:00|18.95|18.75|18.94|18.74|18.95|18.75|18.93|18.73|64
1651135200000|2022-04-28 08:40:00|18.95|18.75|18.94|18.74|18.95|18.75|18.92|18.72|24
1651135500000|2022-04-28 08:45:00|18.93|18.73|18.91|18.71|18.95|18.75|18.91|18.71|66
1651135800000|2022-04-28 08:50:00|18.92|18.72|18.92|18.72|18.92|18.72|18.91|18.71|7
1651136100000|2022-04-28 08:55:00|18.91|18.71|18.88|18.68|18.93|18.73|18.87|18.67|58
1651136400000|2022-04-28 09:00:00|18.89|18.69|18.9|18.7|18.92|18.72|18.88|18.68|52
1651136700000|2022-04-28 09:05:00|18.89|18.69|18.92|18.72|18.92|18.72|18.89|18.69|28
1651137000000|2022-04-28 09:10:00|18.93|18.73|18.92|18.72|18.93|18.73|18.92|18.72|32
1651137300000|2022-04-28 09:15:00|18.91|18.71|18.9|18.7|18.91|18.71|18.89|18.69|20
1651137600000|2022-04-28 09:20:00|18.89|18.69|18.85|18.65|18.9|18.7|18.85|18.65|25
1651137900000|2022-04-28 09:25:00|18.84|18.64|18.85|18.65|18.85|18.65|18.83|18.63|24
1651138200000|2022-04-28 09:30:00|18.86|18.66|18.86|18.66|18.86|18.66|18.85|18.65|77
1651138500000|2022-04-28 09:35:00|18.85|18.65|18.78|18.58|18.87|18.67|18.78|18.58|84
1651138800000|2022-04-28 09:40:00|18.77|18.57|18.77|18.57|18.79|18.59|18.77|18.57|55
1651139100000|2022-04-28 09:45:00|18.76|18.56|18.76|18.56|18.78|18.58|18.75|18.55|23
1651139400000|2022-04-28 09:50:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|43
1651139700000|2022-04-28 09:55:00|18.74|18.54|18.76|18.56|18.76|18.56|18.74|18.54|33
1651140000000|2022-04-28 10:00:00|18.75|18.55|18.77|18.57|18.77|18.57|18.75|18.55|35
1651140300000|2022-04-28 10:05:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|37
1651140600000|2022-04-28 10:10:00|18.75|18.55|18.75|18.55|18.76|18.56|18.75|18.55|29
1651140900000|2022-04-28 10:15:00|18.74|18.54|18.69|18.49|18.75|18.55|18.69|18.49|26
1651141200000|2022-04-28 10:20:00|18.7|18.5|18.72|18.52|18.73|18.53|18.69|18.49|35
1651141500000|2022-04-28 10:25:00|18.71|18.51|18.74|18.54|18.75|18.55|18.71|18.51|24
1651141800000|2022-04-28 10:30:00|18.73|18.53|18.75|18.55|18.75|18.55|18.73|18.53|43
1651142100000|2022-04-28 10:35:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|21
1651142400000|2022-04-28 10:40:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|11
1651142700000|2022-04-28 10:45:00|18.72|18.52|18.7|18.5|18.73|18.53|18.7|18.5|23
1651143000000|2022-04-28 10:50:00|18.69|18.49|18.68|18.48|18.7|18.5|18.68|18.48|20
1651143300000|2022-04-28 10:55:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|13
1651143600000|2022-04-28 11:00:00|18.7|18.5|18.7|18.5|18.7|18.5|18.68|18.48|17
1651143900000|2022-04-28 11:05:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|62
1651144200000|2022-04-28 11:10:00|18.71|18.51|18.72|18.52|18.72|18.52|18.7|18.5|30
1651144500000|2022-04-28 11:15:00|18.71|18.51|18.7|18.5|18.74|18.54|18.7|18.5|50
1651144800000|2022-04-28 11:20:00|18.69|18.49|18.7|18.5|18.7|18.5|18.69|18.49|38
1651145100000|2022-04-28 11:25:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|33
1651145400000|2022-04-28 11:30:00|18.72|18.52|18.72|18.52|18.73|18.53|18.7|18.5|17
1651145700000|2022-04-28 11:35:00|18.71|18.51|18.68|18.48|18.72|18.52|18.68|18.48|42
1651146000000|2022-04-28 11:40:00|18.69|18.49|18.71|18.51|18.71|18.51|18.67|18.47|31
1651146300000|2022-04-28 11:45:00|18.7|18.5|18.71|18.51|18.72|18.52|18.7|18.5|74
1651146600000|2022-04-28 11:50:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651146900000|2022-04-28 11:55:00|18.71|18.51|18.71|18.51|18.72|18.52|18.7|18.5|41
1651147200000|2022-04-28 12:00:00|18.72|18.52|18.73|18.53|18.74|18.54|18.71|18.51|46
1651147500000|2022-04-28 12:05:00|18.72|18.52|18.8|18.6|18.8|18.6|18.72|18.52|30
1651147800000|2022-04-28 12:10:00|18.79|18.59|18.72|18.52|18.8|18.6|18.72|18.52|44
1651148100000|2022-04-28 12:15:00|18.71|18.51|18.77|18.57|18.77|18.57|18.68|18.48|75
1651148400000|2022-04-28 12:20:00|18.76|18.56|18.8|18.6|18.81|18.61|18.76|18.56|37
1651148700000|2022-04-28 12:25:00|18.81|18.61|18.78|18.58|18.81|18.61|18.78|18.58|42
1651149000000|2022-04-28 12:30:00|18.77|18.57|18.79|18.59|18.81|18.61|18.72|18.52|109
1651149300000|2022-04-28 12:35:00|18.78|18.58|18.77|18.57|18.79|18.59|18.75|18.55|74
1651149600000|2022-04-28 12:40:00|18.76|18.56|18.79|18.59|18.79|18.59|18.76|18.56|12
1651149900000|2022-04-28 12:45:00|18.78|18.58|18.77|18.57|18.79|18.59|18.77|18.57|26
1651150200000|2022-04-28 12:50:00|18.76|18.56|18.69|18.49|18.76|18.56|18.69|18.49|60
1651150500000|2022-04-28 12:55:00|18.68|18.48|18.63|18.43|18.68|18.48|18.6|18.4|52
1651150800000|2022-04-28 13:00:00|18.62|18.42|18.53|18.33|18.63|18.43|18.52|18.32|73
1651151100000|2022-04-28 13:05:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|30
1651151400000|2022-04-28 13:10:00|18.52|18.32|18.52|18.32|18.55|18.35|18.49|18.29|80
1651151700000|2022-04-28 13:15:00|18.51|18.31|18.49|18.29|18.54|18.34|18.48|18.28|101
1651152000000|2022-04-28 13:20:00|18.5|18.3|18.55|18.35|18.55|18.35|18.48|18.28|62
1651152300000|2022-04-28 13:25:00|18.54|18.34|18.56|18.36|18.57|18.37|18.54|18.34|109
1651152600000|2022-04-28 13:30:00|18.57|18.37|18.55|18.35|18.61|18.41|18.53|18.33|103
1651152900000|2022-04-28 13:35:00|18.54|18.34|18.55|18.35|18.57|18.37|18.54|18.34|46
1651153200000|2022-04-28 13:40:00|18.54|18.34|18.49|18.29|18.6|18.4|18.49|18.29|78
1651153500000|2022-04-28 13:45:00|18.5|18.3|18.47|18.27|18.53|18.33|18.45|18.25|142
1651153800000|2022-04-28 13:50:00|18.46|18.26|18.47|18.27|18.49|18.29|18.45|18.25|88
1651154100000|2022-04-28 13:55:00|18.48|18.28|18.49|18.29|18.49|18.29|18.46|18.26|65
1651154400000|2022-04-28 14:00:00|18.48|18.28|18.39|18.19|18.48|18.28|18.39|18.19|96
1651154700000|2022-04-28 14:05:00|18.38|18.18|18.43|18.23|18.47|18.27|18.38|18.18|72
1651155000000|2022-04-28 14:10:00|18.42|18.22|18.41|18.21|18.44|18.24|18.37|18.17|70
1651155300000|2022-04-28 14:15:00|18.4|18.2|18.45|18.25|18.46|18.26|18.38|18.18|92
1651155600000|2022-04-28 14:20:00|18.46|18.26|18.48|18.28|18.49|18.29|18.44|18.24|55
1651155900000|2022-04-28 14:25:00|18.47|18.27|18.44|18.24|18.48|18.28|18.43|18.23|66
1651156200000|2022-04-28 14:30:00|18.43|18.23|18.42|18.22|18.44|18.24|18.42|18.22|64
1651156500000|2022-04-28 14:35:00|18.41|18.21|18.43|18.23|18.45|18.25|18.41|18.21|85
1651156800000|2022-04-28 14:40:00|18.42|18.22|18.51|18.31|18.51|18.31|18.42|18.22|169
1651157100000|2022-04-28 14:45:00|18.5|18.3|18.53|18.33|18.54|18.34|18.5|18.3|152
1651157400000|2022-04-28 14:50:00|18.52|18.32|18.54|18.34|18.55|18.35|18.5|18.3|61
1651157700000|2022-04-28 14:55:00|18.55|18.35|18.6|18.4|18.62|18.42|18.54|18.34|62
1651158000000|2022-04-28 15:00:00|18.59|18.39|18.67|18.47|18.68|18.48|18.58|18.38|145
1651158300000|2022-04-28 15:05:00|18.68|18.48|18.82|18.62|18.83|18.63|18.66|18.46|227
1651158600000|2022-04-28 15:10:00|18.83|18.63|18.77|18.57|18.84|18.64|18.76|18.56|51
1651158900000|2022-04-28 15:15:00|18.78|18.58|18.66|18.46|18.79|18.59|18.63|18.43|132
1651159200000|2022-04-28 15:20:00|18.67|18.47|18.66|18.46|18.67|18.47|18.58|18.38|126
1651159500000|2022-04-28 15:25:00|18.65|18.45|18.65|18.45|18.69|18.49|18.63|18.43|119
1651159800000|2022-04-28 15:30:00|18.64|18.44|18.6|18.4|18.65|18.45|18.57|18.37|85
1651160100000|2022-04-28 15:35:00|18.61|18.41|18.55|18.35|18.61|18.41|18.55|18.35|59
1651160400000|2022-04-28 15:40:00|18.56|18.36|18.54|18.34|18.57|18.37|18.54|18.34|23
1651160700000|2022-04-28 15:45:00|18.53|18.33|18.48|18.28|18.54|18.34|18.44|18.24|112
1651161000000|2022-04-28 15:50:00|18.47|18.27|18.56|18.36|18.58|18.38|18.44|18.24|97
1651161300000|2022-04-28 15:55:00|18.55|18.35|18.57|18.37|18.59|18.39|18.52|18.32|119
1651161600000|2022-04-28 16:00:00|18.56|18.36|18.51|18.31|18.57|18.37|18.51|18.31|106
1651161900000|2022-04-28 16:05:00|18.5|18.3|18.42|18.22|18.51|18.31|18.42|18.22|119
1651162200000|2022-04-28 16:10:00|18.43|18.23|18.47|18.27|18.47|18.27|18.38|18.18|99
1651162500000|2022-04-28 16:15:00|18.46|18.26|18.48|18.28|18.5|18.3|18.45|18.25|105
1651162800000|2022-04-28 16:20:00|18.49|18.29|18.5|18.3|18.5|18.3|18.47|18.27|56
1651163100000|2022-04-28 16:25:00|18.51|18.31|18.5|18.3|18.53|18.33|18.49|18.29|66
1651163400000|2022-04-28 16:30:00|18.49|18.29|18.5|18.3|18.53|18.33|18.46|18.26|78
1651163700000|2022-04-28 16:35:00|18.51|18.31|18.51|18.31|18.53|18.33|18.49|18.29|59
1651164000000|2022-04-28 16:40:00|18.5|18.3|18.59|18.39|18.59|18.39|18.5|18.3|113
1651164300000|2022-04-28 16:45:00|18.58|18.38|18.62|18.42|18.64|18.44|18.55|18.35|89
1651164600000|2022-04-28 16:50:00|18.63|18.43|18.62|18.42|18.63|18.43|18.6|18.4|90
1651164900000|2022-04-28 16:55:00|18.61|18.41|18.6|18.4|18.63|18.43|18.6|18.4|68
1651165200000|2022-04-28 17:00:00|18.61|18.41|18.61|18.41|18.63|18.43|18.6|18.4|51
1651165500000|2022-04-28 17:05:00|18.62|18.42|18.66|18.46|18.67|18.47|18.61|18.41|23
1651165800000|2022-04-28 17:10:00|18.67|18.47|18.65|18.45|18.68|18.48|18.64|18.44|63
1651166100000|2022-04-28 17:15:00|18.66|18.46|18.61|18.41|18.66|18.46|18.59|18.39|68
1651166400000|2022-04-28 17:20:00|18.6|18.4|18.62|18.42|18.63|18.43|18.57|18.37|93
1651166700000|2022-04-28 17:25:00|18.63|18.43|18.68|18.48|18.69|18.49|18.62|18.42|76
1651167000000|2022-04-28 17:30:00|18.67|18.47|18.69|18.49|18.7|18.5|18.65|18.45|47
1651167300000|2022-04-28 17:35:00|18.7|18.5|18.69|18.49|18.7|18.5|18.66|18.46|64
1651167600000|2022-04-28 17:40:00|18.7|18.5|18.68|18.48|18.7|18.5|18.65|18.45|75
1651167900000|2022-04-28 17:45:00|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|31
1651168200000|2022-04-28 17:50:00|18.7|18.5|18.7|18.5|18.71|18.51|18.68|18.48|25
1651168500000|2022-04-28 17:55:00|18.69|18.49|18.73|18.53|18.74|18.54|18.69|18.49|53
1651168800000|2022-04-28 18:00:00|18.74|18.54|18.75|18.55|18.76|18.56|18.71|18.51|94
1651169100000|2022-04-28 18:05:00|18.74|18.54|18.71|18.51|18.75|18.55|18.71|18.51|92
1651169400000|2022-04-28 18:10:00|18.7|18.5|18.65|18.45|18.72|18.52|18.65|18.45|70
1651169700000|2022-04-28 18:15:00|18.66|18.46|18.62|18.42|18.66|18.46|18.62|18.42|45
1651170000000|2022-04-28 18:20:00|18.63|18.43|18.64|18.44|18.65|18.45|18.62|18.42|16
1651170300000|2022-04-28 18:25:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|22
1651170600000|2022-04-28 18:30:00|18.67|18.47|18.66|18.46|18.68|18.48|18.65|18.45|26
1651170900000|2022-04-28 18:35:00|18.67|18.47|18.7|18.5|18.7|18.5|18.66|18.46|22
1651171200000|2022-04-28 18:40:00|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|60
1651171500000|2022-04-28 18:45:00|18.69|18.49|18.69|18.49|18.7|18.5|18.68|18.48|11
1651171800000|2022-04-28 18:50:00|18.68|18.48|18.68|18.48|18.71|18.51|18.68|18.48|15
1651172100000|2022-04-28 18:55:00|18.67|18.47|18.67|18.47|18.7|18.5|18.66|18.46|41
1651172400000|2022-04-28 19:00:00|18.68|18.48|18.68|18.48|18.69|18.49|18.67|18.47|19
1651172700000|2022-04-28 19:05:00|18.67|18.47|18.73|18.53|18.74|18.54|18.67|18.47|17
1651173000000|2022-04-28 19:10:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|31
1651173300000|2022-04-28 19:15:00|18.73|18.53|18.73|18.53|18.75|18.55|18.73|18.53|29
1651173600000|2022-04-28 19:20:00|18.74|18.54|18.74|18.54|18.75|18.55|18.73|18.53|23
1651173900000|2022-04-28 19:25:00|18.73|18.53|18.73|18.53|18.74|18.54|18.72|18.52|35
1651174200000|2022-04-28 19:30:00|18.72|18.52|18.7|18.5|18.74|18.54|18.7|18.5|59
1651174500000|2022-04-28 19:35:00|18.71|18.51|18.7|18.5|18.73|18.53|18.69|18.49|50
1651174800000|2022-04-28 19:40:00|18.71|18.51|18.69|18.49|18.71|18.51|18.69|18.49|51
1651175100000|2022-04-28 19:45:00|18.7|18.5|18.65|18.45|18.71|18.51|18.65|18.45|62
1651175400000|2022-04-28 19:50:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|32
1651175700000|2022-04-28 19:55:00|18.64|18.44|18.66|18.46|18.66|18.46|18.64|18.44|13
1651176000000|2022-04-28 20:00:00|18.67|18.47|18.64|18.44|18.68|18.48|18.62|18.42|112
1651176300000|2022-04-28 20:05:00|18.65|18.45|18.64|18.44|18.67|18.47|18.62|18.42|58
1651176600000|2022-04-28 20:10:00|18.65|18.45|18.64|18.44|18.67|18.47|18.64|18.44|52
1651176900000|2022-04-28 20:15:00|18.65|18.45|18.66|18.46|18.67|18.47|18.64|18.44|68
1651177200000|2022-04-28 20:20:00|18.67|18.47|18.67|18.47|18.67|18.47|18.64|18.44|27
1651177500000|2022-04-28 20:25:00|18.66|18.46|18.69|18.49|18.7|18.5|18.66|18.46|48
1651177800000|2022-04-28 20:30:00|18.7|18.5|18.73|18.53|18.76|18.56|18.7|18.5|80
1651178100000|2022-04-28 20:35:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|79
1651178400000|2022-04-28 20:40:00|18.73|18.53|18.71|18.51|18.73|18.53|18.71|18.51|19
1651178700000|2022-04-28 20:45:00|18.72|18.52|18.69|18.49|18.72|18.52|18.68|18.48|38
1651179000000|2022-04-28 20:50:00|18.68|18.48|18.69|18.49|18.69|18.49|18.68|18.48|56
1651179300000|2022-04-28 20:55:00|18.7|18.5|18.66|18.46|18.7|18.5|18.66|18.46|61
1651179600000|2022-04-28 21:00:00|18.67|18.47|18.66|18.46|18.67|18.47|18.64|18.44|52
1651179900000|2022-04-28 21:05:00|18.67|18.47|18.68|18.48|18.69|18.49|18.67|18.47|4
1651180200000|2022-04-28 21:10:00|18.69|18.49|18.69|18.49|18.69|18.49|18.68|18.48|7
1651180500000|2022-04-28 21:15:00|18.7|18.5|18.71|18.51|18.71|18.51|18.69|18.49|14
1651180800000|2022-04-28 21:20:00|18.72|18.52|18.69|18.49|18.72|18.52|18.69|18.49|36
1651181100000|2022-04-28 21:25:00|18.7|18.5|18.65|18.45|18.7|18.5|18.65|18.45|56
1651181400000|2022-04-28 21:30:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|44
1651181700000|2022-04-28 21:35:00|18.64|18.44|18.6|18.4|18.64|18.44|18.6|18.4|37
1651182000000|2022-04-28 21:40:00|18.61|18.41|18.59|18.39|18.61|18.41|18.57|18.37|45
1651182300000|2022-04-28 21:45:00|18.6|18.4|18.61|18.41|18.63|18.43|18.59|18.39|36
1651182600000|2022-04-28 21:50:00|18.6|18.4|18.65|18.45|18.66|18.46|18.6|18.4|16
1651182900000|2022-04-28 21:55:00|18.66|18.46|18.68|18.48|18.68|18.48|18.64|18.44|11
1651183200000|2022-04-28 22:00:00|18.67|18.47|18.65|18.45|18.68|18.48|18.62|18.42|59
1651183500000|2022-04-28 22:05:00|18.64|18.44|18.63|18.43|18.65|18.45|18.63|18.43|88
1651183800000|2022-04-28 22:10:00|18.64|18.44|18.59|18.39|18.64|18.44|18.59|18.39|32
1651184100000|2022-04-28 22:15:00|18.58|18.38|18.58|18.38|18.6|18.4|18.58|18.38|33
1651184400000|2022-04-28 22:20:00|18.59|18.39|18.6|18.4|18.61|18.41|18.58|18.38|20
1651184700000|2022-04-28 22:25:00|18.59|18.39|18.58|18.38|18.59|18.39|18.55|18.35|82
1651185000000|2022-04-28 22:30:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|6
1651185300000|2022-04-28 22:35:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|58
1651185600000|2022-04-28 22:40:00|18.59|18.39|18.58|18.38|18.59|18.39|18.56|18.36|38
1651185900000|2022-04-28 22:45:00|18.57|18.37|18.59|18.39|18.59|18.39|18.57|18.37|13
1651186200000|2022-04-28 22:50:00|18.6|18.4|18.61|18.41|18.61|18.41|18.59|18.39|52
1651186500000|2022-04-28 22:55:00|18.6|18.4|18.61|18.41|18.62|18.42|18.6|18.4|20
1651186800000|2022-04-28 23:00:00|18.62|18.42|18.6|18.4|18.62|18.42|18.6|18.4|27
1651187100000|2022-04-28 23:05:00|18.59|18.39|18.69|18.49|18.69|18.49|18.58|18.38|43
1651187400000|2022-04-28 23:10:00|18.7|18.5|18.7|18.5|18.71|18.51|18.69|18.49|39
1651187700000|2022-04-28 23:15:00|18.69|18.49|18.71|18.51|18.71|18.51|18.69|18.49|87
1651188000000|2022-04-28 23:20:00|18.7|18.5|18.7|18.5|18.71|18.51|18.67|18.47|49
1651188300000|2022-04-28 23:25:00|18.69|18.49|18.7|18.5|18.71|18.51|18.68|18.48|38
1651188600000|2022-04-28 23:30:00|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|34
1651188900000|2022-04-28 23:35:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|45
1651189200000|2022-04-28 23:40:00|18.68|18.48|18.64|18.44|18.68|18.48|18.63|18.43|63
1651189500000|2022-04-28 23:45:00|18.65|18.45|18.64|18.44|18.65|18.45|18.62|18.42|44
1651189800000|2022-04-28 23:50:00|18.65|18.45|18.67|18.47|18.67|18.47|18.64|18.44|17
1651190100000|2022-04-28 23:55:00|18.68|18.48|18.69|18.49|18.7|18.5|18.67|18.47|20
1651190400000|2022-04-29 00:00:00|18.7|18.5|18.74|18.54|18.76|18.56|18.69|18.49|52
1651190700000|2022-04-29 00:05:00|18.75|18.55|18.78|18.58|18.78|18.58|18.74|18.54|28
1651191000000|2022-04-29 00:10:00|18.79|18.59|18.79|18.59|18.81|18.61|18.78|18.58|55
1651191300000|2022-04-29 00:15:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|42
1651191600000|2022-04-29 00:20:00|18.8|18.6|18.77|18.57|18.8|18.6|18.76|18.56|36
1651191900000|2022-04-29 00:25:00|18.78|18.58|18.76|18.56|18.79|18.59|18.76|18.56|47
1651192200000|2022-04-29 00:30:00|18.77|18.57|18.78|18.58|18.78|18.58|18.75|18.55|32
1651192500000|2022-04-29 00:35:00|18.77|18.57|18.78|18.58|18.78|18.58|18.76|18.56|54
1651192800000|2022-04-29 00:40:00|18.77|18.57|18.76|18.56|18.78|18.58|18.74|18.54|38
1651193100000|2022-04-29 00:45:00|18.75|18.55|18.72|18.52|18.75|18.55|18.71|18.51|76
1651193400000|2022-04-29 00:50:00|18.73|18.53|18.74|18.54|18.76|18.56|18.72|18.52|56
1651193700000|2022-04-29 00:55:00|18.75|18.55|18.77|18.57|18.77|18.57|18.74|18.54|29
1651194000000|2022-04-29 01:00:00|18.78|18.58|18.77|18.57|18.8|18.6|18.77|18.57|20
1651194300000|2022-04-29 01:05:00|18.78|18.58|18.75|18.55|18.78|18.58|18.74|18.54|38
1651194600000|2022-04-29 01:10:00|18.74|18.54|18.74|18.54|18.76|18.56|18.73|18.53|41
1651194900000|2022-04-29 01:15:00|18.75|18.55|18.75|18.55|18.75|18.55|18.73|18.53|23
1651195200000|2022-04-29 01:20:00|18.76|18.56|18.73|18.53|18.76|18.56|18.69|18.49|42
1651195500000|2022-04-29 01:25:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|86
1651195800000|2022-04-29 01:30:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|36
1651196100000|2022-04-29 01:35:00|18.76|18.56|18.75|18.55|18.76|18.56|18.75|18.55|2
1651196400000|2022-04-29 01:40:00|18.74|18.54|18.73|18.53|18.74|18.54|18.71|18.51|10
1651196700000|2022-04-29 01:45:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|36
1651197000000|2022-04-29 01:50:00|18.74|18.54|18.69|18.49|18.74|18.54|18.68|18.48|48
1651197300000|2022-04-29 01:55:00|18.7|18.5|18.74|18.54|18.74|18.54|18.7|18.5|39
1651197600000|2022-04-29 02:00:00|18.73|18.53|18.75|18.55|18.75|18.55|18.71|18.51|75
1651197900000|2022-04-29 02:05:00|18.74|18.54|18.81|18.61|18.82|18.62|18.74|18.54|60
1651198200000|2022-04-29 02:10:00|18.8|18.6|18.74|18.54|18.81|18.61|18.74|18.54|31
1651198500000|2022-04-29 02:15:00|18.73|18.53|18.67|18.47|18.74|18.54|18.66|18.46|93
1651198800000|2022-04-29 02:20:00|18.66|18.46|18.65|18.45|18.67|18.47|18.65|18.45|28
1651199100000|2022-04-29 02:25:00|18.64|18.44|18.62|18.42|18.66|18.46|18.62|18.42|39
1651199400000|2022-04-29 02:30:00|18.61|18.41|18.59|18.39|18.61|18.41|18.56|18.36|35
1651199700000|2022-04-29 02:35:00|18.6|18.4|18.59|18.39|18.6|18.4|18.58|18.38|8
1651200000000|2022-04-29 02:40:00|18.58|18.38|18.59|18.39|18.59|18.39|18.58|18.38|16
1651200300000|2022-04-29 02:45:00|18.6|18.4|18.6|18.4|18.61|18.41|18.6|18.4|3
1651200600000|2022-04-29 02:50:00|18.59|18.39|18.58|18.38|18.6|18.4|18.58|18.38|4
1651200900000|2022-04-29 02:55:00|18.57|18.37|18.53|18.33|18.58|18.38|18.48|18.28|90
1651201200000|2022-04-29 03:00:00|18.52|18.32|18.55|18.35|18.55|18.35|18.51|18.31|44
1651201500000|2022-04-29 03:05:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|22
1651201800000|2022-04-29 03:10:00|18.52|18.32|18.49|18.29|18.54|18.34|18.45|18.25|95
1651202100000|2022-04-29 03:15:00|18.48|18.28|18.5|18.3|18.52|18.32|18.48|18.28|19
1651202400000|2022-04-29 03:20:00|18.51|18.31|18.53|18.33|18.53|18.33|18.5|18.3|29
1651202700000|2022-04-29 03:25:00|18.54|18.34|18.57|18.37|18.57|18.37|18.54|18.34|14
1651203000000|2022-04-29 03:30:00|18.58|18.38|18.54|18.34|18.58|18.38|18.53|18.33|37
1651203300000|2022-04-29 03:35:00|18.53|18.33|18.53|18.33|18.54|18.34|18.49|18.29|15
1651203600000|2022-04-29 03:40:00|18.52|18.32|18.52|18.32|18.55|18.35|18.52|18.32|25
1651203900000|2022-04-29 03:45:00|18.51|18.31|18.48|18.28|18.51|18.31|18.47|18.27|34
1651204200000|2022-04-29 03:50:00|18.49|18.29|18.49|18.29|18.5|18.3|18.46|18.26|29
1651204500000|2022-04-29 03:55:00|18.48|18.28|18.47|18.27|18.49|18.29|18.45|18.25|20
1651204800000|2022-04-29 04:00:00|18.46|18.26|18.41|18.21|18.48|18.28|18.4|18.2|34
1651205100000|2022-04-29 04:05:00|18.4|18.2|18.43|18.23|18.45|18.25|18.38|18.18|56
1651205400000|2022-04-29 04:10:00|18.44|18.24|18.42|18.22|18.45|18.25|18.41|18.21|64
1651205700000|2022-04-29 04:15:00|18.41|18.21|18.41|18.21|18.44|18.24|18.41|18.21|31
1651206000000|2022-04-29 04:20:00|18.4|18.2|18.42|18.22|18.42|18.22|18.4|18.2|11
1651206300000|2022-04-29 04:25:00|18.43|18.23|18.46|18.26|18.46|18.26|18.43|18.23|8
1651206600000|2022-04-29 04:30:00|18.47|18.27|18.47|18.27|18.47|18.27|18.46|18.26|5
1651206900000|2022-04-29 04:35:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|18
1651207200000|2022-04-29 04:40:00|18.48|18.28|18.5|18.3|18.5|18.3|18.48|18.28|9
1651207500000|2022-04-29 04:45:00|18.51|18.31|18.53|18.33|18.53|18.33|18.5|18.3|11
1651207800000|2022-04-29 04:50:00|18.54|18.34|18.53|18.33|18.55|18.35|18.53|18.33|26
1651208100000|2022-04-29 04:55:00|18.54|18.34|18.52|18.32|18.54|18.34|18.52|18.32|5
1651208400000|2022-04-29 05:00:00|18.53|18.33|18.52|18.32|18.55|18.35|18.51|18.31|40
1651208700000|2022-04-29 05:05:00|18.53|18.33|18.53|18.33|18.55|18.35|18.52|18.32|19
1651209000000|2022-04-29 05:10:00|18.52|18.32|18.55|18.35|18.55|18.35|18.52|18.32|10
1651209300000|2022-04-29 05:15:00|18.56|18.36|18.58|18.38|18.58|18.38|18.55|18.35|55
1651209600000|2022-04-29 05:20:00|18.57|18.37|18.6|18.4|18.61|18.41|18.57|18.37|26
1651209900000|2022-04-29 05:25:00|18.61|18.41|18.61|18.41|18.61|18.41|18.6|18.4|41
1651210200000|2022-04-29 05:30:00|18.6|18.4|18.59|18.39|18.61|18.41|18.58|18.38|66
1651210500000|2022-04-29 05:35:00|18.6|18.4|18.6|18.4|18.61|18.41|18.59|18.39|15
1651210800000|2022-04-29 05:40:00|18.61|18.41|18.6|18.4|18.61|18.41|18.6|18.4|2
1651211100000|2022-04-29 05:45:00|18.61|18.41|18.58|18.38|18.61|18.41|18.57|18.37|28
1651211400000|2022-04-29 05:50:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|6
1651211700000|2022-04-29 05:55:00|18.59|18.39|18.6|18.4|18.6|18.4|18.59|18.39|8
1651212000000|2022-04-29 06:00:00|18.59|18.39|18.6|18.4|18.6|18.4|18.58|18.38|10
1651212300000|2022-04-29 06:05:00|18.61|18.41|18.63|18.43|18.63|18.43|18.6|18.4|33
1651212600000|2022-04-29 06:10:00|18.62|18.42|18.59|18.39|18.62|18.42|18.56|18.36|50
1651212900000|2022-04-29 06:15:00|18.6|18.4|18.65|18.45|18.65|18.45|18.59|18.39|34
1651213200000|2022-04-29 06:20:00|18.66|18.46|18.64|18.44|18.66|18.46|18.64|18.44|11
1651213500000|2022-04-29 06:25:00|18.65|18.45|18.68|18.48|18.69|18.49|18.64|18.44|28
1651213800000|2022-04-29 06:30:00|18.67|18.47|18.69|18.49|18.7|18.5|18.66|18.46|25
1651214100000|2022-04-29 06:35:00|18.7|18.5|18.72|18.52|18.72|18.52|18.69|18.49|15
1651214400000|2022-04-29 06:40:00|18.71|18.51|18.72|18.52|18.72|18.52|18.71|18.51|6
1651214700000|2022-04-29 06:45:00|18.71|18.51|18.72|18.52|18.73|18.53|18.71|18.51|8
1651215000000|2022-04-29 06:50:00|18.71|18.51|18.67|18.47|18.71|18.51|18.67|18.47|11
1651215300000|2022-04-29 06:55:00|18.68|18.48|18.73|18.53|18.74|18.54|18.67|18.47|25
1651215600000|2022-04-29 07:00:00|18.72|18.52|18.73|18.53|18.75|18.55|18.72|18.52|82
1651215900000|2022-04-29 07:05:00|18.72|18.52|18.76|18.56|18.76|18.56|18.7|18.5|49
1651216200000|2022-04-29 07:10:00|18.75|18.55|18.74|18.54|18.76|18.56|18.73|18.53|32
1651216500000|2022-04-29 07:15:00|18.75|18.55|18.76|18.56|18.76|18.56|18.73|18.53|10
1651216800000|2022-04-29 07:20:00|18.75|18.55|18.78|18.58|18.78|18.58|18.75|18.55|4
1651217100000|2022-04-29 07:25:00|18.79|18.59|18.79|18.59|18.79|18.59|18.77|18.57|17
1651217400000|2022-04-29 07:30:00|18.8|18.6|18.8|18.6|18.8|18.6|18.78|18.58|25
1651217700000|2022-04-29 07:35:00|18.79|18.59|18.82|18.62|18.86|18.66|18.79|18.59|43
1651218000000|2022-04-29 07:40:00|18.83|18.63|18.83|18.63|18.86|18.66|18.82|18.62|67
1651218300000|2022-04-29 07:45:00|18.82|18.62|18.79|18.59|18.82|18.62|18.78|18.58|26
1651218600000|2022-04-29 07:50:00|18.8|18.6|18.77|18.57|18.8|18.6|18.76|18.56|18
1651218900000|2022-04-29 07:55:00|18.76|18.56|18.75|18.55|18.77|18.57|18.75|18.55|26
1651219200000|2022-04-29 08:00:00|18.74|18.54|18.73|18.53|18.75|18.55|18.73|18.53|30
1651219500000|2022-04-29 08:05:00|18.74|18.54|18.74|18.54|18.74|18.54|18.73|18.53|21
1651219800000|2022-04-29 08:10:00|18.73|18.53|18.75|18.55|18.76|18.56|18.71|18.51|39
1651220100000|2022-04-29 08:15:00|18.74|18.54|18.68|18.48|18.75|18.55|18.68|18.48|39
1651220400000|2022-04-29 08:20:00|18.67|18.47|18.69|18.49|18.69|18.49|18.67|18.47|39
1651220700000|2022-04-29 08:25:00|18.68|18.48|18.71|18.51|18.71|18.51|18.67|18.47|8
1651221000000|2022-04-29 08:30:00|18.7|18.5|18.64|18.44|18.71|18.51|18.63|18.43|27
1651221300000|2022-04-29 08:35:00|18.63|18.43|18.67|18.47|18.67|18.47|18.63|18.43|51
1651221600000|2022-04-29 08:40:00|18.66|18.46|18.66|18.46|18.68|18.48|18.65|18.45|69
1651221900000|2022-04-29 08:45:00|18.67|18.47|18.67|18.47|18.68|18.48|18.67|18.47|5
1651222200000|2022-04-29 08:50:00|18.66|18.46|18.71|18.51|18.74|18.54|18.66|18.46|57
1651222500000|2022-04-29 08:55:00|18.7|18.5|18.68|18.48|18.7|18.5|18.68|18.48|17
1651222800000|2022-04-29 09:00:00|18.69|18.49|18.63|18.43|18.69|18.49|18.61|18.41|53
1651223100000|2022-04-29 09:05:00|18.62|18.42|18.61|18.41|18.62|18.42|18.58|18.38|94
1651223400000|2022-04-29 09:10:00|18.6|18.4|18.62|18.42|18.63|18.43|18.6|18.4|47
1651223700000|2022-04-29 09:15:00|18.61|18.41|18.65|18.45|18.65|18.45|18.57|18.37|49
1651224000000|2022-04-29 09:20:00|18.64|18.44|18.63|18.43|18.65|18.45|18.62|18.42|26
1651224300000|2022-04-29 09:25:00|18.62|18.42|18.63|18.43|18.64|18.44|18.62|18.42|26
1651224600000|2022-04-29 09:30:00|18.64|18.44|18.64|18.44|18.65|18.45|18.61|18.41|33
1651224900000|2022-04-29 09:35:00|18.63|18.43|18.65|18.45|18.66|18.46|18.63|18.43|25
1651225200000|2022-04-29 09:40:00|18.64|18.44|18.64|18.44|18.64|18.44|18.63|18.43|7
1651225500000|2022-04-29 09:45:00|18.63|18.43|18.62|18.42|18.63|18.43|18.6|18.4|18
1651225800000|2022-04-29 09:50:00|18.63|18.43|18.6|18.4|18.63|18.43|18.6|18.4|22
1651226100000|2022-04-29 09:55:00|18.59|18.39|18.58|18.38|18.59|18.39|18.58|18.38|6
1651226400000|2022-04-29 10:00:00|18.57|18.37|18.54|18.34|18.58|18.38|18.54|18.34|38
1651226700000|2022-04-29 10:05:00|18.55|18.35|18.59|18.39|18.59|18.39|18.54|18.34|53
1651227000000|2022-04-29 10:10:00|18.58|18.38|18.58|18.38|18.59|18.39|18.57|18.37|11
1651227300000|2022-04-29 10:15:00|18.57|18.37|18.61|18.41|18.62|18.42|18.56|18.36|29
1651227600000|2022-04-29 10:20:00|18.62|18.42|18.62|18.42|18.63|18.43|18.61|18.41|17
1651227900000|2022-04-29 10:25:00|18.63|18.43|18.6|18.4|18.65|18.45|18.6|18.4|22
1651228200000|2022-04-29 10:30:00|18.59|18.39|18.63|18.43|18.65|18.45|18.59|18.39|17
1651228500000|2022-04-29 10:35:00|18.62|18.42|18.61|18.41|18.65|18.45|18.6|18.4|28
1651228800000|2022-04-29 10:40:00|18.6|18.4|18.44|18.24|18.6|18.4|18.43|18.23|85
1651229100000|2022-04-29 10:45:00|18.43|18.23|18.22|18.02|18.46|18.26|18.21|18.01|170
1651229400000|2022-04-29 10:50:00|18.21|18.01|18.3|18.1|18.32|18.12|18.21|18.01|93
1651229700000|2022-04-29 10:55:00|18.29|18.09|18.27|18.07|18.32|18.12|18.24|18.04|57
1651230000000|2022-04-29 11:00:00|18.26|18.06|18.23|18.03|18.28|18.08|18.22|18.02|40
1651230300000|2022-04-29 11:05:00|18.24|18.04|18.33|18.13|18.33|18.13|18.21|18.01|68
1651230600000|2022-04-29 11:10:00|18.32|18.12|18.27|18.07|18.33|18.13|18.27|18.07|87
1651230900000|2022-04-29 11:15:00|18.26|18.06|18.27|18.07|18.28|18.08|18.21|18.01|42
1651231200000|2022-04-29 11:20:00|18.26|18.06|18.26|18.06|18.27|18.07|18.22|18.02|37
1651231500000|2022-04-29 11:25:00|18.27|18.07|18.19|17.99|18.27|18.07|18.17|17.97|51
1651231800000|2022-04-29 11:30:00|18.2|18|18.19|17.99|18.23|18.03|18.18|17.98|34
1651232100000|2022-04-29 11:35:00|18.18|17.98|18.15|17.95|18.2|18|18.15|17.95|56
1651232400000|2022-04-29 11:40:00|18.14|17.94|18.23|18.03|18.23|18.03|18.14|17.94|79
1651232700000|2022-04-29 11:45:00|18.24|18.04|18.24|18.04|18.26|18.06|18.24|18.04|81
1651233000000|2022-04-29 11:50:00|18.25|18.05|18.21|18.01|18.27|18.07|18.2|18|55
1651233300000|2022-04-29 11:55:00|18.22|18.02|18.2|18|18.24|18.04|18.2|18|33
1651233600000|2022-04-29 12:00:00|18.21|18.01|18.19|17.99|18.21|18.01|18.18|17.98|21
1651233900000|2022-04-29 12:05:00|18.2|18|18.24|18.04|18.24|18.04|18.17|17.97|29
1651234200000|2022-04-29 12:10:00|18.23|18.03|18.31|18.11|18.31|18.11|18.23|18.03|19
1651234500000|2022-04-29 12:15:00|18.32|18.12|18.34|18.14|18.34|18.14|18.31|18.11|31
1651234800000|2022-04-29 12:20:00|18.33|18.13|18.38|18.18|18.38|18.18|18.33|18.13|44
1651235100000|2022-04-29 12:25:00|18.37|18.17|18.37|18.17|18.38|18.18|18.35|18.15|57
1651235400000|2022-04-29 12:30:00|18.36|18.16|18.36|18.16|18.36|18.16|18.32|18.12|119
1651235700000|2022-04-29 12:35:00|18.35|18.15|18.3|18.1|18.36|18.16|18.29|18.09|60
1651236000000|2022-04-29 12:40:00|18.31|18.11|18.38|18.18|18.38|18.18|18.3|18.1|37
1651236300000|2022-04-29 12:45:00|18.37|18.17|18.35|18.15|18.38|18.18|18.35|18.15|83
1651236600000|2022-04-29 12:50:00|18.36|18.16|18.34|18.14|18.36|18.16|18.33|18.13|73
1651236900000|2022-04-29 12:55:00|18.33|18.13|18.31|18.11|18.34|18.14|18.31|18.11|51
1651237200000|2022-04-29 13:00:00|18.32|18.12|18.33|18.13|18.33|18.13|18.31|18.11|90
1651237500000|2022-04-29 13:05:00|18.34|18.14|18.29|18.09|18.34|18.14|18.28|18.08|68
1651237800000|2022-04-29 13:10:00|18.28|18.08|18.28|18.08|18.3|18.1|18.26|18.06|23
1651238100000|2022-04-29 13:15:00|18.29|18.09|18.38|18.18|18.38|18.18|18.29|18.09|44
1651238400000|2022-04-29 13:20:00|18.39|18.19|18.39|18.19|18.4|18.2|18.38|18.18|33
1651238700000|2022-04-29 13:25:00|18.38|18.18|18.38|18.18|18.39|18.19|18.37|18.17|63
1651239000000|2022-04-29 13:30:00|18.37|18.17|18.36|18.16|18.39|18.19|18.31|18.11|124
1651239300000|2022-04-29 13:35:00|18.37|18.17|18.36|18.16|18.39|18.19|18.34|18.14|80
1651239600000|2022-04-29 13:40:00|18.37|18.17|18.32|18.12|18.37|18.17|18.32|18.12|104
1651239900000|2022-04-29 13:45:00|18.33|18.13|18.35|18.15|18.35|18.15|18.29|18.09|101
1651240200000|2022-04-29 13:50:00|18.36|18.16|18.37|18.17|18.37|18.17|18.34|18.14|48
1651240500000|2022-04-29 13:55:00|18.38|18.18|18.44|18.24|18.44|18.24|18.37|18.17|53
1651240800000|2022-04-29 14:00:00|18.43|18.23|18.47|18.27|18.47|18.27|18.42|18.22|71
1651241100000|2022-04-29 14:05:00|18.46|18.26|18.45|18.25|18.46|18.26|18.44|18.24|58
1651241400000|2022-04-29 14:10:00|18.46|18.26|18.45|18.25|18.46|18.26|18.42|18.22|44
1651241700000|2022-04-29 14:15:00|18.46|18.26|18.39|18.19|18.47|18.27|18.38|18.18|58
1651242000000|2022-04-29 14:20:00|18.4|18.2|18.35|18.15|18.41|18.21|18.33|18.13|62
1651242300000|2022-04-29 14:25:00|18.34|18.14|18.35|18.15|18.35|18.15|18.32|18.12|96
1651242600000|2022-04-29 14:30:00|18.34|18.14|18.35|18.15|18.37|18.17|18.33|18.13|34
1651242900000|2022-04-29 14:35:00|18.34|18.14|18.38|18.18|18.38|18.18|18.33|18.13|31
1651243200000|2022-04-29 14:40:00|18.39|18.19|18.37|18.17|18.39|18.19|18.35|18.15|34
1651243500000|2022-04-29 14:45:00|18.38|18.18|18.32|18.12|18.38|18.18|18.32|18.12|37
1651243800000|2022-04-29 14:50:00|18.33|18.13|18.35|18.15|18.35|18.15|18.31|18.11|47
1651244100000|2022-04-29 14:55:00|18.36|18.16|18.4|18.2|18.4|18.2|18.36|18.16|39
1651244400000|2022-04-29 15:00:00|18.39|18.19|18.39|18.19|18.41|18.21|18.36|18.16|47
1651244700000|2022-04-29 15:05:00|18.4|18.2|18.34|18.14|18.43|18.23|18.33|18.13|57
1651245000000|2022-04-29 15:10:00|18.33|18.13|18.32|18.12|18.33|18.13|18.31|18.11|22
1651245300000|2022-04-29 15:15:00|18.31|18.11|18.33|18.13|18.34|18.14|18.3|18.1|31
1651245600000|2022-04-29 15:20:00|18.34|18.14|18.32|18.12|18.34|18.14|18.3|18.1|63
1651245900000|2022-04-29 15:25:00|18.31|18.11|18.29|18.09|18.32|18.12|18.28|18.08|59
1651246200000|2022-04-29 15:30:00|18.3|18.1|18.34|18.14|18.37|18.17|18.29|18.09|101
1651246500000|2022-04-29 15:35:00|18.35|18.15|18.33|18.13|18.36|18.16|18.32|18.12|27
1651246800000|2022-04-29 15:40:00|18.32|18.12|18.38|18.18|18.38|18.18|18.32|18.12|33
1651247100000|2022-04-29 15:45:00|18.39|18.19|18.38|18.18|18.41|18.21|18.37|18.17|44
1651247400000|2022-04-29 15:50:00|18.37|18.17|18.4|18.2|18.4|18.2|18.36|18.16|64
1651247700000|2022-04-29 15:55:00|18.39|18.19|18.39|18.19|18.4|18.2|18.36|18.16|41
1651248000000|2022-04-29 16:00:00|18.38|18.18|18.31|18.11|18.39|18.19|18.31|18.11|34
1651248300000|2022-04-29 16:05:00|18.32|18.12|18.33|18.13|18.33|18.13|18.29|18.09|32
1651248600000|2022-04-29 16:10:00|18.34|18.14|18.32|18.12|18.35|18.15|18.32|18.12|51
1651248900000|2022-04-29 16:15:00|18.31|18.11|18.32|18.12|18.34|18.14|18.31|18.11|32
1651249200000|2022-04-29 16:20:00|18.31|18.11|18.35|18.15|18.35|18.15|18.3|18.1|103
1651249500000|2022-04-29 16:25:00|18.36|18.16|18.37|18.17|18.37|18.17|18.32|18.12|114
1651249800000|2022-04-29 16:30:00|18.36|18.16|18.4|18.2|18.4|18.2|18.33|18.13|69
1651250100000|2022-04-29 16:35:00|18.39|18.19|18.28|18.08|18.4|18.2|18.28|18.08|76
1651250400000|2022-04-29 16:40:00|18.27|18.07|18.15|17.95|18.28|18.08|18.14|17.94|115
1651250700000|2022-04-29 16:45:00|18.16|17.96|18.19|17.99|18.21|18.01|18.16|17.96|98
1651251000000|2022-04-29 16:50:00|18.2|18|18.2|18|18.22|18.02|18.18|17.98|71
1651251300000|2022-04-29 16:55:00|18.19|17.99|18.21|18.01|18.21|18.01|18.17|17.97|131
1651251600000|2022-04-29 17:00:00|18.22|18.02|18.22|18.02|18.24|18.04|18.2|18|73
1651251900000|2022-04-29 17:05:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|80
1651252200000|2022-04-29 17:10:00|18.19|17.99|18.2|18|18.21|18.01|18.18|17.98|94
1651252500000|2022-04-29 17:15:00|18.21|18.01|18.22|18.02|18.23|18.03|18.19|17.99|92
1651252800000|2022-04-29 17:20:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|56
1651253100000|2022-04-29 17:25:00|18.21|18.01|18.17|17.97|18.23|18.03|18.17|17.97|87
1651253400000|2022-04-29 17:30:00|18.16|17.96|18.18|17.98|18.18|17.98|18.15|17.95|129
1651253700000|2022-04-29 17:35:00|18.17|17.97|18.17|17.97|18.18|17.98|18.17|17.97|35
1651254000000|2022-04-29 17:40:00|18.16|17.96|18.17|17.97|18.18|17.98|18.16|17.96|108
1651254300000|2022-04-29 17:45:00|18.18|17.98|18.1|17.9|18.18|17.98|18.06|17.86|89
1651254600000|2022-04-29 17:50:00|18.11|17.91|18.17|17.97|18.17|17.97|18.1|17.9|78
1651254900000|2022-04-29 17:55:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|38
1651255200000|2022-04-29 18:00:00|18.14|17.94|18.13|17.93|18.15|17.95|18.09|17.89|88
1651255500000|2022-04-29 18:05:00|18.14|17.94|18.11|17.91|18.14|17.94|18.11|17.91|50
1651255800000|2022-04-29 18:10:00|18.1|17.9|18.11|17.91|18.12|17.92|18.08|17.88|112
1651256100000|2022-04-29 18:15:00|18.12|17.92|18.09|17.89|18.15|17.95|18.09|17.89|92
1651256400000|2022-04-29 18:20:00|18.08|17.88|18.04|17.84|18.09|17.89|18.03|17.83|49
1651256700000|2022-04-29 18:25:00|18.05|17.85|18.1|17.9|18.1|17.9|18.05|17.85|66
1651257000000|2022-04-29 18:30:00|18.09|17.89|18.09|17.89|18.11|17.91|18.08|17.88|69
1651257300000|2022-04-29 18:35:00|18.08|17.88|18.04|17.84|18.09|17.89|18.04|17.84|29
1651257600000|2022-04-29 18:40:00|18.05|17.85|17.96|17.76|18.06|17.86|17.93|17.73|118
1651257900000|2022-04-29 18:45:00|17.95|17.75|17.94|17.74|17.97|17.77|17.9|17.7|100
1651258200000|2022-04-29 18:50:00|17.93|17.73|17.94|17.74|17.98|17.78|17.93|17.73|48
1651258500000|2022-04-29 18:55:00|17.95|17.75|17.98|17.78|18|17.8|17.94|17.74|101
1651258800000|2022-04-29 19:00:00|17.97|17.77|18.01|17.81|18.01|17.81|17.96|17.76|107
1651259100000|2022-04-29 19:05:00|18|17.8|17.95|17.75|18.01|17.81|17.94|17.74|74
1651259400000|2022-04-29 19:10:00|17.96|17.76|17.93|17.73|17.96|17.76|17.92|17.72|62
1651259700000|2022-04-29 19:15:00|17.92|17.72|17.99|17.79|17.99|17.79|17.92|17.72|22
1651260000000|2022-04-29 19:20:00|18|17.8|17.97|17.77|18|17.8|17.96|17.76|90
1651260300000|2022-04-29 19:25:00|17.98|17.78|17.91|17.71|17.99|17.79|17.9|17.7|50
1651260600000|2022-04-29 19:30:00|17.9|17.7|17.95|17.75|17.97|17.77|17.89|17.69|66
1651260900000|2022-04-29 19:35:00|17.94|17.74|17.96|17.76|17.97|17.77|17.92|17.72|69
1651261200000|2022-04-29 19:40:00|17.97|17.77|17.93|17.73|17.98|17.78|17.93|17.73|53
1651261500000|2022-04-29 19:45:00|17.94|17.74|17.8|17.6|17.95|17.75|17.77|17.57|99
1651261800000|2022-04-29 19:50:00|17.79|17.59|17.74|17.54|17.81|17.61|17.73|17.53|94
1651262100000|2022-04-29 19:55:00|17.73|17.53|17.78|17.58|17.78|17.58|17.73|17.53|102
1651262400000|2022-04-29 20:00:00|17.77|17.57|17.82|17.62|17.83|17.63|17.76|17.56|91
1651262700000|2022-04-29 20:05:00|17.83|17.63|17.82|17.62|17.86|17.66|17.81|17.61|86
1651263000000|2022-04-29 20:10:00|17.81|17.61|17.82|17.62|17.84|17.64|17.8|17.6|48
1651263300000|2022-04-29 20:15:00|17.81|17.61|17.86|17.66|17.86|17.66|17.8|17.6|28
1651263600000|2022-04-29 20:20:00|17.87|17.67|17.92|17.72|17.92|17.72|17.87|17.67|46
1651263900000|2022-04-29 20:25:00|17.91|17.71|17.88|17.68|17.92|17.72|17.87|17.67|44
1651264200000|2022-04-29 20:30:00|17.89|17.69|17.89|17.69|17.91|17.71|17.88|17.68|45
1651264500000|2022-04-29 20:35:00|17.9|17.7|17.91|17.71|17.91|17.71|17.89|17.69|52
1651264800000|2022-04-29 20:40:00|17.9|17.7|17.9|17.7|17.93|17.73|17.9|17.7|13
1651265100000|2022-04-29 20:45:00|17.91|17.71|17.92|17.72|17.92|17.72|17.91|17.71|62
1651265400000|2022-04-29 20:50:00|17.91|17.71|17.94|17.74|17.94|17.74|17.91|17.71|12
1651265700000|2022-04-29 20:55:00|17.93|17.73|17.92|17.72|17.93|17.73|17.92|17.72|4
1651302000000|2022-04-30 07:00:00|18.22|18.02|18.2|18|18.23|18.03|18.18|17.98|25
1651302300000|2022-04-30 07:05:00|18.19|17.99|18.16|17.96|18.2|18|18.12|17.92|44
1651302600000|2022-04-30 07:10:00|18.15|17.95|18.13|17.93|18.15|17.95|18.12|17.92|11
1651302900000|2022-04-30 07:15:00|18.14|17.94|18.13|17.93|18.14|17.94|18.13|17.93|4
1651303200000|2022-04-30 07:20:00|18.14|17.94|18.16|17.96|18.16|17.96|18.14|17.94|7
1651303500000|2022-04-30 07:25:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|11
1651303800000|2022-04-30 07:30:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|24
1651304100000|2022-04-30 07:35:00|18.16|17.96|18.17|17.97|18.18|17.98|18.15|17.95|12
1651304400000|2022-04-30 07:40:00|18.18|17.98|18.15|17.95|18.2|18|18.14|17.94|22
1651304700000|2022-04-30 07:45:00|18.16|17.96|18.13|17.93|18.16|17.96|18.12|17.92|28
1651305000000|2022-04-30 07:50:00|18.12|17.92|18.13|17.93|18.13|17.93|18.12|17.92|12
1651305300000|2022-04-30 07:55:00|18.14|17.94|18.15|17.95|18.15|17.95|18.13|17.93|28
1651305600000|2022-04-30 08:00:00|18.14|17.94|18.14|17.94|18.14|17.94|18.11|17.91|15
1651305900000|2022-04-30 08:05:00|18.15|17.95|18.13|17.93|18.15|17.95|18.13|17.93|9
1651306200000|2022-04-30 08:10:00|18.14|17.94|18.17|17.97|18.17|17.97|18.14|17.94|4
1651306500000|2022-04-30 08:15:00|18.16|17.96|18.13|17.93|18.16|17.96|18.13|17.93|26
1651306800000|2022-04-30 08:20:00|18.12|17.92|18.04|17.84|18.13|17.93|18.04|17.84|33
1651307100000|2022-04-30 08:25:00|18.03|17.83|18.02|17.82|18.06|17.86|18.02|17.82|58
1651307400000|2022-04-30 08:30:00|18.03|17.83|18|17.8|18.03|17.83|17.97|17.77|54
1651307700000|2022-04-30 08:35:00|17.99|17.79|18.05|17.85|18.05|17.85|17.99|17.79|53
1651308000000|2022-04-30 08:40:00|18.06|17.86|18.1|17.9|18.11|17.91|18.05|17.85|37
1651308300000|2022-04-30 08:45:00|18.09|17.89|18.13|17.93|18.14|17.94|18.09|17.89|27
1651308600000|2022-04-30 08:50:00|18.12|17.92|18.17|17.97|18.18|17.98|18.12|17.92|62
1651308900000|2022-04-30 08:55:00|18.18|17.98|18.12|17.92|18.18|17.98|18.12|17.92|33
1651309200000|2022-04-30 09:00:00|18.13|17.93|18.14|17.94|18.17|17.97|18.12|17.92|52
1651309500000|2022-04-30 09:05:00|18.13|17.93|18.19|17.99|18.2|18|18.13|17.93|37
1651309800000|2022-04-30 09:10:00|18.2|18|18.22|18.02|18.22|18.02|18.2|18|7
1651310100000|2022-04-30 09:15:00|18.21|18.01|18.2|18|18.21|18.01|18.19|17.99|12
1651310400000|2022-04-30 09:20:00|18.19|17.99|18.15|17.95|18.2|18|18.15|17.95|37
1651310700000|2022-04-30 09:25:00|18.16|17.96|18.21|18.01|18.21|18.01|18.15|17.95|22
1651311000000|2022-04-30 09:30:00|18.2|18|18.21|18.01|18.22|18.02|18.17|17.97|50
1651311300000|2022-04-30 09:35:00|18.22|18.02|18.19|17.99|18.22|18.02|18.19|17.99|26
1651311600000|2022-04-30 09:40:00|18.18|17.98|18.17|17.97|18.19|17.99|18.17|17.97|28
1651311900000|2022-04-30 09:45:00|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|19
1651312200000|2022-04-30 09:50:00|18.19|17.99|18.21|18.01|18.21|18.01|18.18|17.98|25
1651312500000|2022-04-30 09:55:00|18.2|18|18.18|17.98|18.22|18.02|18.17|17.97|37
1651312800000|2022-04-30 10:00:00|18.17|17.97|18.15|17.95|18.17|17.97|18.14|17.94|31
1651313100000|2022-04-30 10:05:00|18.14|17.94|18.15|17.95|18.16|17.96|18.14|17.94|8
1651313400000|2022-04-30 10:10:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|52
1651313700000|2022-04-30 10:15:00|18.14|17.94|18.14|17.94|18.15|17.95|18.14|17.94|21
1651314000000|2022-04-30 10:20:00|18.13|17.93|18.14|17.94|18.15|17.95|18.13|17.93|10
1651314300000|2022-04-30 10:25:00|18.15|17.95|18.2|18|18.2|18|18.14|17.94|16
1651314600000|2022-04-30 10:30:00|18.21|18.01|18.2|18|18.22|18.02|18.19|17.99|16
1651314900000|2022-04-30 10:35:00|18.19|17.99|18.17|17.97|18.2|18|18.17|17.97|33
1651315200000|2022-04-30 10:40:00|18.16|17.96|18.17|17.97|18.2|18|18.16|17.96|36
1651315500000|2022-04-30 10:45:00|18.18|17.98|18.17|17.97|18.18|17.98|18.17|17.97|20
1651315800000|2022-04-30 10:50:00|18.17|17.97|18.16|17.96|18.18|17.98|18.16|17.96|36
1651316400000|2022-04-30 11:00:00|18.17|17.97|18.21|18.01|18.22|18.02|18.17|17.97|23
1651316700000|2022-04-30 11:05:00|18.22|18.02|18.24|18.04|18.25|18.05|18.21|18.01|19
1651317000000|2022-04-30 11:10:00|18.23|18.03|18.23|18.03|18.24|18.04|18.23|18.03|5
1651317300000|2022-04-30 11:15:00|18.22|18.02|18.22|18.02|18.23|18.03|18.21|18.01|9
1651317600000|2022-04-30 11:20:00|18.21|18.01|18.22|18.02|18.22|18.02|18.2|18|22
1651317900000|2022-04-30 11:25:00|18.21|18.01|18.2|18|18.21|18.01|18.18|17.98|10
1651318200000|2022-04-30 11:30:00|18.21|18.01|18.21|18.01|18.22|18.02|18.21|18.01|15
1651318500000|2022-04-30 11:35:00|18.2|18|18.16|17.96|18.2|18|18.14|17.94|21
1651318800000|2022-04-30 11:40:00|18.15|17.95|18.17|17.97|18.17|17.97|18.15|17.95|23
1651319100000|2022-04-30 11:45:00|18.18|17.98|18.18|17.98|18.19|17.99|18.17|17.97|15
1651319400000|2022-04-30 11:50:00|18.17|17.97|18.18|17.98|18.18|17.98|18.17|17.97|54
1651319700000|2022-04-30 11:55:00|18.17|17.97|18.14|17.94|18.18|17.98|18.14|17.94|24
1651320000000|2022-04-30 12:00:00|18.15|17.95|18.16|17.96|18.16|17.96|18.14|17.94|6
1651320300000|2022-04-30 12:05:00|18.17|17.97|18.15|17.95|18.2|18|18.15|17.95|39
1651320600000|2022-04-30 12:10:00|18.14|17.94|18.15|17.95|18.18|17.98|18.13|17.93|58
1651320900000|2022-04-30 12:15:00|18.16|17.96|18.15|17.95|18.16|17.96|18.14|17.94|16
1651321200000|2022-04-30 12:20:00|18.14|17.94|18.19|17.99|18.19|17.99|18.14|17.94|16
1651321500000|2022-04-30 12:25:00|18.18|17.98|18.19|17.99|18.22|18.02|18.18|17.98|56
1651321800000|2022-04-30 12:30:00|18.2|18|18.19|17.99|18.21|18.01|18.19|17.99|8
1651322100000|2022-04-30 12:35:00|18.18|17.98|18.19|17.99|18.19|17.99|18.17|17.97|34
1651322400000|2022-04-30 12:40:00|18.2|18|18.13|17.93|18.2|18|18.13|17.93|30
1651322700000|2022-04-30 12:45:00|18.14|17.94|18.17|17.97|18.17|17.97|18.12|17.92|36
1651323000000|2022-04-30 12:50:00|18.16|17.96|18.16|17.96|18.17|17.97|18.15|17.95|31
1651323300000|2022-04-30 12:55:00|18.17|17.97|18.16|17.96|18.18|17.98|18.15|17.95|30
1651323600000|2022-04-30 13:00:00|18.15|17.95|18.16|17.96|18.19|17.99|18.14|17.94|48
1651323900000|2022-04-30 13:05:00|18.17|17.97|18.2|18|18.24|18.04|18.17|17.97|34
1651324200000|2022-04-30 13:10:00|18.21|18.01|18.2|18|18.23|18.03|18.2|18|22
1651324500000|2022-04-30 13:15:00|18.21|18.01|18.23|18.03|18.23|18.03|18.2|18|19
1651324800000|2022-04-30 13:20:00|18.22|18.02|18.21|18.01|18.23|18.03|18.21|18.01|4
1651325100000|2022-04-30 13:25:00|18.2|18|18.18|17.98|18.2|18|18.16|17.96|51
1651325400000|2022-04-30 13:30:00|18.19|17.99|18.12|17.92|18.2|18|18.12|17.92|48
1651325700000|2022-04-30 13:35:00|18.13|17.93|18.12|17.92|18.15|17.95|18.11|17.91|46
1651326000000|2022-04-30 13:40:00|18.11|17.91|18.07|17.87|18.12|17.92|18.07|17.87|31
1651326300000|2022-04-30 13:45:00|18.08|17.88|18.06|17.86|18.1|17.9|18.04|17.84|33
1651326600000|2022-04-30 13:50:00|18.07|17.87|18.07|17.87|18.09|17.89|18.05|17.85|27
1651326900000|2022-04-30 13:55:00|18.06|17.86|18.04|17.84|18.07|17.87|18.03|17.83|15
1651327200000|2022-04-30 14:00:00|18.05|17.85|18.05|17.85|18.08|17.88|17.99|17.79|53
1651327500000|2022-04-30 14:05:00|18.06|17.86|18.09|17.89|18.13|17.93|18.05|17.85|48
1651327800000|2022-04-30 14:10:00|18.1|17.9|18.09|17.89|18.1|17.9|18.07|17.87|24
1651328100000|2022-04-30 14:15:00|18.08|17.88|17.99|17.79|18.08|17.88|17.99|17.79|60
1651328400000|2022-04-30 14:20:00|18|17.8|18.01|17.81|18.01|17.81|17.98|17.78|56
1651328700000|2022-04-30 14:25:00|18.02|17.82|18.03|17.83|18.05|17.85|18|17.8|22
1651329000000|2022-04-30 14:30:00|18.04|17.84|18.03|17.83|18.06|17.86|18.01|17.81|72
1651329300000|2022-04-30 14:35:00|18.02|17.82|18.01|17.81|18.03|17.83|17.98|17.78|36
1651329600000|2022-04-30 14:40:00|18|17.8|17.96|17.76|18|17.8|17.95|17.75|27
1651329900000|2022-04-30 14:45:00|17.95|17.75|17.9|17.7|17.97|17.77|17.89|17.69|58
1651330200000|2022-04-30 14:50:00|17.89|17.69|17.88|17.68|17.9|17.7|17.85|17.65|52
1651330500000|2022-04-30 14:55:00|17.89|17.69|17.81|17.61|17.92|17.72|17.8|17.6|53
1651330800000|2022-04-30 15:00:00|17.8|17.6|17.82|17.62|17.87|17.67|17.77|17.57|69
1651331100000|2022-04-30 15:05:00|17.83|17.63|17.92|17.72|17.92|17.72|17.82|17.62|78
1651331400000|2022-04-30 15:10:00|17.93|17.73|17.93|17.73|17.98|17.78|17.93|17.73|79
1651331700000|2022-04-30 15:15:00|17.92|17.72|17.92|17.72|17.97|17.77|17.9|17.7|65
1651332000000|2022-04-30 15:20:00|17.91|17.71|17.9|17.7|17.91|17.71|17.88|17.68|20
1651332300000|2022-04-30 15:25:00|17.91|17.71|18|17.8|18|17.8|17.91|17.71|30
1651332600000|2022-04-30 15:30:00|17.99|17.79|18|17.8|18.02|17.82|17.97|17.77|31
1651332900000|2022-04-30 15:35:00|18.01|17.81|17.98|17.78|18.01|17.81|17.97|17.77|14
1651333200000|2022-04-30 15:40:00|17.97|17.77|18.01|17.81|18.01|17.81|17.97|17.77|27
1651333500000|2022-04-30 15:45:00|18|17.8|17.99|17.79|18.01|17.81|17.99|17.79|18
1651333800000|2022-04-30 15:50:00|18|17.8|18.04|17.84|18.04|17.84|17.98|17.78|55
1651334100000|2022-04-30 15:55:00|18.03|17.83|17.97|17.77|18.03|17.83|17.94|17.74|27
1651334400000|2022-04-30 16:00:00|17.96|17.76|17.88|17.68|17.97|17.77|17.88|17.68|49
1651334700000|2022-04-30 16:05:00|17.89|17.69|17.97|17.77|17.97|17.77|17.89|17.69|64
1651335000000|2022-04-30 16:10:00|17.96|17.76|17.95|17.75|17.97|17.77|17.95|17.75|42
1651335300000|2022-04-30 16:15:00|17.96|17.76|17.94|17.74|17.96|17.76|17.92|17.72|23
1651335600000|2022-04-30 16:20:00|17.93|17.73|17.98|17.78|17.99|17.79|17.93|17.73|30
1651335900000|2022-04-30 16:25:00|17.99|17.79|17.99|17.79|18|17.8|17.98|17.78|53
1651336200000|2022-04-30 16:30:00|17.98|17.78|17.99|17.79|18.01|17.81|17.98|17.78|20
1651336500000|2022-04-30 16:35:00|18|17.8|17.94|17.74|18|17.8|17.93|17.73|31
1651336800000|2022-04-30 16:40:00|17.93|17.73|17.92|17.72|17.95|17.75|17.92|17.72|50
1651337100000|2022-04-30 16:45:00|17.93|17.73|17.89|17.69|17.93|17.73|17.87|17.67|31
1651337400000|2022-04-30 16:50:00|17.88|17.68|17.88|17.68|17.89|17.69|17.87|17.67|37
1651337700000|2022-04-30 16:55:00|17.87|17.67|17.8|17.6|17.88|17.68|17.79|17.59|82
1651338000000|2022-04-30 17:00:00|17.79|17.59|17.8|17.6|17.83|17.63|17.77|17.57|54
1651338300000|2022-04-30 17:05:00|17.81|17.61|17.82|17.62|17.83|17.63|17.8|17.6|36
1651338600000|2022-04-30 17:10:00|17.81|17.61|17.8|17.6|17.82|17.62|17.8|17.6|28
1651338900000|2022-04-30 17:15:00|17.81|17.61|17.81|17.61|17.83|17.63|17.77|17.57|49
1651339200000|2022-04-30 17:20:00|17.8|17.6|17.79|17.59|17.81|17.61|17.78|17.58|56
1651339500000|2022-04-30 17:25:00|17.8|17.6|17.8|17.6|17.82|17.62|17.79|17.59|35
1651339800000|2022-04-30 17:30:00|17.79|17.59|17.8|17.6|17.83|17.63|17.78|17.58|44
1651340100000|2022-04-30 17:35:00|17.81|17.61|17.82|17.62|17.87|17.67|17.8|17.6|66
1651340400000|2022-04-30 17:40:00|17.83|17.63|17.79|17.59|17.83|17.63|17.78|17.58|35
1651340700000|2022-04-30 17:45:00|17.8|17.6|17.79|17.59|17.8|17.6|17.78|17.58|20
1651341000000|2022-04-30 17:50:00|17.78|17.58|17.72|17.52|17.78|17.58|17.71|17.51|55
1651341300000|2022-04-30 17:55:00|17.73|17.53|17.74|17.54|17.75|17.55|17.72|17.52|44
1651341600000|2022-04-30 18:00:00|17.73|17.53|17.76|17.56|17.78|17.58|17.72|17.52|36
1651341900000|2022-04-30 18:05:00|17.77|17.57|17.79|17.59|17.8|17.6|17.76|17.56|63
1651342200000|2022-04-30 18:10:00|17.78|17.58|17.76|17.56|17.78|17.58|17.74|17.54|53
1651342500000|2022-04-30 18:15:00|17.77|17.57|17.77|17.57|17.8|17.6|17.76|17.56|31
1651342800000|2022-04-30 18:20:00|17.76|17.56|17.73|17.53|17.77|17.57|17.71|17.51|26
1651343100000|2022-04-30 18:25:00|17.74|17.54|17.76|17.56|17.76|17.56|17.72|17.52|47
1651343400000|2022-04-30 18:30:00|17.75|17.55|17.71|17.51|17.76|17.56|17.71|17.51|33
1651343700000|2022-04-30 18:35:00|17.7|17.5|17.71|17.51|17.72|17.52|17.65|17.45|69
1651344000000|2022-04-30 18:40:00|17.7|17.5|17.72|17.52|17.72|17.52|17.7|17.5|31
1651344300000|2022-04-30 18:45:00|17.71|17.51|17.68|17.48|17.74|17.54|17.68|17.48|77
1651344600000|2022-04-30 18:50:00|17.67|17.47|17.72|17.52|17.74|17.54|17.66|17.46|64
1651344900000|2022-04-30 18:55:00|17.73|17.53|17.77|17.57|17.78|17.58|17.73|17.53|65
1651345200000|2022-04-30 19:00:00|17.76|17.56|17.78|17.58|17.78|17.58|17.74|17.54|39
1651345500000|2022-04-30 19:05:00|17.77|17.57|17.75|17.55|17.79|17.59|17.74|17.54|45
1651345800000|2022-04-30 19:10:00|17.74|17.54|17.71|17.51|17.75|17.55|17.7|17.5|40
1651346100000|2022-04-30 19:15:00|17.7|17.5|17.72|17.52|17.72|17.52|17.68|17.48|41
1651346400000|2022-04-30 19:20:00|17.71|17.51|17.69|17.49|17.72|17.52|17.69|17.49|39
1651346700000|2022-04-30 19:25:00|17.7|17.5|17.72|17.52|17.74|17.54|17.7|17.5|51
1651347000000|2022-04-30 19:30:00|17.71|17.51|17.72|17.52|17.73|17.53|17.71|17.51|26
1651347300000|2022-04-30 19:35:00|17.71|17.51|17.77|17.57|17.77|17.57|17.71|17.51|33
1651347600000|2022-04-30 19:40:00|17.78|17.58|17.78|17.58|17.79|17.59|17.76|17.56|49
1651347900000|2022-04-30 19:45:00|17.77|17.57|17.83|17.63|17.83|17.63|17.74|17.54|39
1651348200000|2022-04-30 19:50:00|17.82|17.62|17.95|17.75|17.95|17.75|17.82|17.62|85
1651348500000|2022-04-30 19:55:00|17.94|17.74|17.88|17.68|17.95|17.75|17.88|17.68|31
1651348800000|2022-04-30 20:00:00|17.87|17.67|17.88|17.68|17.88|17.68|17.85|17.65|26
1651349100000|2022-04-30 20:05:00|17.87|17.67|17.88|17.68|17.88|17.68|17.87|17.67|20
1651349400000|2022-04-30 20:10:00|17.87|17.67|17.87|17.67|17.89|17.69|17.86|17.66|17
1651349700000|2022-04-30 20:15:00|17.86|17.66|17.89|17.69|17.9|17.7|17.86|17.66|40
1651350000000|2022-04-30 20:20:00|17.9|17.7|17.85|17.65|17.91|17.71|17.85|17.65|28
1651350300000|2022-04-30 20:25:00|17.86|17.66|17.86|17.66|17.87|17.67|17.86|17.66|11
1651350600000|2022-04-30 20:30:00|17.85|17.65|17.89|17.69|17.9|17.7|17.85|17.65|31
1651350900000|2022-04-30 20:35:00|17.88|17.68|17.9|17.7|17.9|17.7|17.87|17.67|31
1651351200000|2022-04-30 20:40:00|17.89|17.69|17.88|17.68|17.89|17.69|17.88|17.68|14
1651351500000|2022-04-30 20:45:00|17.89|17.69|17.89|17.69|17.9|17.7|17.88|17.68|21
1651351800000|2022-04-30 20:50:00|17.88|17.68|17.86|17.66|17.89|17.69|17.85|17.65|31
1651352100000|2022-04-30 20:55:00|17.87|17.67|17.85|17.65|17.88|17.68|17.85|17.65|19
1651352400000|2022-04-30 21:00:00|17.86|17.66|17.87|17.67|17.89|17.69|17.86|17.66|42
1651352700000|2022-04-30 21:05:00|17.86|17.66|17.83|17.63|17.86|17.66|17.83|17.63|32
1651353000000|2022-04-30 21:10:00|17.82|17.62|17.79|17.59|17.82|17.62|17.79|17.59|26
1651353300000|2022-04-30 21:15:00|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|37
1651353600000|2022-04-30 21:20:00|17.79|17.59|17.74|17.54|17.79|17.59|17.74|17.54|48
1651353900000|2022-04-30 21:25:00|17.73|17.53|17.74|17.54|17.75|17.55|17.73|17.53|40
1651354200000|2022-04-30 21:30:00|17.73|17.53|17.74|17.54|17.74|17.54|17.73|17.53|46
1651354500000|2022-04-30 21:35:00|17.73|17.53|17.73|17.53|17.74|17.54|17.73|17.53|15
1651354800000|2022-04-30 21:40:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|26
1651355100000|2022-04-30 21:45:00|17.72|17.52|17.74|17.54|17.74|17.54|17.71|17.51|39
1651355400000|2022-04-30 21:50:00|17.73|17.53|17.73|17.53|17.74|17.54|17.71|17.51|27
1651355700000|2022-04-30 21:55:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|12
1651356000000|2022-04-30 22:00:00|17.7|17.5|17.55|17.35|17.7|17.5|17.55|17.35|68
1651356300000|2022-04-30 22:05:00|17.56|17.36|17.58|17.38|17.58|17.38|17.55|17.35|63
1651356600000|2022-04-30 22:10:00|17.59|17.39|17.59|17.39|17.59|17.39|17.56|17.36|43
1651356900000|2022-04-30 22:15:00|17.58|17.38|17.65|17.45|17.66|17.46|17.58|17.38|52
1651357200000|2022-04-30 22:20:00|17.64|17.44|17.66|17.46|17.66|17.46|17.59|17.39|49
1651357500000|2022-04-30 22:25:00|17.67|17.47|17.73|17.53|17.73|17.53|17.66|17.46|49
1651357800000|2022-04-30 22:30:00|17.72|17.52|17.67|17.47|17.73|17.53|17.67|17.47|54
1651358100000|2022-04-30 22:35:00|17.66|17.46|17.65|17.45|17.66|17.46|17.59|17.39|62
1651358400000|2022-04-30 22:40:00|17.64|17.44|17.67|17.47|17.67|17.47|17.6|17.4|54
1651358700000|2022-04-30 22:45:00|17.66|17.46|17.61|17.41|17.66|17.46|17.61|17.41|76
1651359000000|2022-04-30 22:50:00|17.6|17.4|17.63|17.43|17.65|17.45|17.6|17.4|38
1651359300000|2022-04-30 22:55:00|17.62|17.42|17.56|17.36|17.62|17.42|17.54|17.34|75
1651359600000|2022-04-30 23:00:00|17.55|17.35|17.43|17.23|17.61|17.41|17.43|17.23|115
1651359900000|2022-04-30 23:05:00|17.42|17.22|16.86|16.66|17.42|17.22|16.83|16.63|291
1651360200000|2022-04-30 23:10:00|16.85|16.65|17.19|16.99|17.19|16.99|16.8|16.6|183
1651360500000|2022-04-30 23:15:00|17.18|16.98|17.12|16.92|17.26|17.06|17.11|16.91|177
1651360800000|2022-04-30 23:20:00|17.11|16.91|17.02|16.82|17.12|16.92|16.98|16.78|140
1651361100000|2022-04-30 23:25:00|17.01|16.81|16.96|16.76|17.01|16.81|16.94|16.74|132
1651361400000|2022-04-30 23:30:00|16.97|16.77|16.91|16.71|17.05|16.85|16.9|16.7|131
1651361700000|2022-04-30 23:35:00|16.9|16.7|16.9|16.7|16.93|16.73|16.86|16.66|121
1651362000000|2022-04-30 23:40:00|16.89|16.69|16.94|16.74|16.98|16.78|16.89|16.69|100
1651362300000|2022-04-30 23:45:00|16.93|16.73|16.93|16.73|16.98|16.78|16.92|16.72|91
1651362600000|2022-04-30 23:50:00|16.92|16.72|17.02|16.82|17.08|16.88|16.89|16.69|109
1651362900000|2022-04-30 23:55:00|17.01|16.81|16.99|16.79|17.02|16.82|16.99|16.79|59
1651363200000|2022-05-01 00:00:00|17|16.8|17.08|16.88|17.09|16.89|17|16.8|89
1651363500000|2022-05-01 00:05:00|17.09|16.89|17.11|16.91|17.11|16.91|17.05|16.85|61
1651363800000|2022-05-01 00:10:00|17.12|16.92|17.24|17.04|17.25|17.05|17.1|16.9|67
1651364100000|2022-05-01 00:15:00|17.25|17.05|17.24|17.04|17.26|17.06|17.23|17.03|42
1651364400000|2022-05-01 00:20:00|17.23|17.03|17.17|16.97|17.23|17.03|17.15|16.95|67
1651364700000|2022-05-01 00:25:00|17.16|16.96|17.1|16.9|17.17|16.97|17.08|16.88|45
1651365000000|2022-05-01 00:30:00|17.09|16.89|17.11|16.91|17.12|16.92|16.94|16.74|125
1651365300000|2022-05-01 00:35:00|17.1|16.9|17.21|17.01|17.21|17.01|17.08|16.88|72
1651365600000|2022-05-01 00:40:00|17.2|17|17.15|16.95|17.2|17|17.11|16.91|86
1651365900000|2022-05-01 00:45:00|17.14|16.94|17.13|16.93|17.14|16.94|17.07|16.87|64
1651366200000|2022-05-01 00:50:00|17.12|16.92|17.11|16.91|17.13|16.93|17.09|16.89|48
1651366500000|2022-05-01 00:55:00|17.1|16.9|17.12|16.92|17.14|16.94|17.09|16.89|53
1651366800000|2022-05-01 01:00:00|17.11|16.91|17.16|16.96|17.17|16.97|17.08|16.88|48
1651367100000|2022-05-01 01:05:00|17.17|16.97|17.19|16.99|17.19|16.99|17.13|16.93|51
1651367400000|2022-05-01 01:10:00|17.18|16.98|17.15|16.95|17.19|16.99|17.15|16.95|54
1651367700000|2022-05-01 01:15:00|17.14|16.94|17.13|16.93|17.15|16.95|17.11|16.91|44
1651368000000|2022-05-01 01:20:00|17.14|16.94|17.08|16.88|17.16|16.96|17.08|16.88|25
1651368300000|2022-05-01 01:25:00|17.07|16.87|17.06|16.86|17.1|16.9|17.05|16.85|86
1651368600000|2022-05-01 01:30:00|17.05|16.85|17.04|16.84|17.07|16.87|17.02|16.82|58
1651368900000|2022-05-01 01:35:00|17.03|16.83|17.06|16.86|17.09|16.89|16.94|16.74|72
1651369200000|2022-05-01 01:40:00|17.07|16.87|17.23|17.03|17.23|17.03|17.05|16.85|87
1651369500000|2022-05-01 01:45:00|17.22|17.02|17.26|17.06|17.27|17.07|17.18|16.98|71
1651369800000|2022-05-01 01:50:00|17.27|17.07|17.27|17.07|17.3|17.1|17.25|17.05|117
1651370100000|2022-05-01 01:55:00|17.28|17.08|17.24|17.04|17.28|17.08|17.22|17.02|51
1651370400000|2022-05-01 02:00:00|17.23|17.03|17.24|17.04|17.24|17.04|17.21|17.01|62
1651370700000|2022-05-01 02:05:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|40
1651371000000|2022-05-01 02:10:00|17.27|17.07|17.28|17.08|17.28|17.08|17.24|17.04|38
1651371300000|2022-05-01 02:15:00|17.29|17.09|17.3|17.1|17.3|17.1|17.23|17.03|62
1651371600000|2022-05-01 02:20:00|17.29|17.09|17.25|17.05|17.29|17.09|17.24|17.04|39
1651371900000|2022-05-01 02:25:00|17.24|17.04|17.22|17.02|17.25|17.05|17.2|17|53
1651372200000|2022-05-01 02:30:00|17.23|17.03|17.18|16.98|17.23|17.03|17.18|16.98|40
1651372500000|2022-05-01 02:35:00|17.19|16.99|17.16|16.96|17.2|17|17.15|16.95|46
1651372800000|2022-05-01 02:40:00|17.17|16.97|17.15|16.95|17.17|16.97|17.14|16.94|73
1651373100000|2022-05-01 02:45:00|17.16|16.96|17.15|16.95|17.16|16.96|17.14|16.94|76
1651373400000|2022-05-01 02:50:00|17.14|16.94|17.12|16.92|17.15|16.95|17.12|16.92|41
1651373700000|2022-05-01 02:55:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|25
1651374000000|2022-05-01 03:00:00|17.16|16.96|17.18|16.98|17.19|16.99|17.15|16.95|71
1651374300000|2022-05-01 03:05:00|17.19|16.99|17.25|17.05|17.27|17.07|17.18|16.98|59
1651374600000|2022-05-01 03:10:00|17.24|17.04|17.26|17.06|17.26|17.06|17.24|17.04|51
1651374900000|2022-05-01 03:15:00|17.25|17.05|17.24|17.04|17.26|17.06|17.21|17.01|46
1651375200000|2022-05-01 03:20:00|17.23|17.03|17.27|17.07|17.28|17.08|17.23|17.03|27
1651375500000|2022-05-01 03:25:00|17.28|17.08|17.3|17.1|17.3|17.1|17.27|17.07|17
1651375800000|2022-05-01 03:30:00|17.29|17.09|17.28|17.08|17.29|17.09|17.25|17.05|36
1651376100000|2022-05-01 03:35:00|17.27|17.07|17.26|17.06|17.27|17.07|17.22|17.02|34
1651376400000|2022-05-01 03:40:00|17.25|17.05|17.25|17.05|17.26|17.06|17.24|17.04|45
1651376700000|2022-05-01 03:45:00|17.26|17.06|17.29|17.09|17.29|17.09|17.25|17.05|48
1651377000000|2022-05-01 03:50:00|17.3|17.1|17.33|17.13|17.34|17.14|17.28|17.08|44
1651377300000|2022-05-01 03:55:00|17.32|17.12|17.32|17.12|17.33|17.13|17.3|17.1|59
1651377600000|2022-05-01 04:00:00|17.31|17.11|17.32|17.12|17.33|17.13|17.3|17.1|38
1651377900000|2022-05-01 04:05:00|17.33|17.13|17.36|17.16|17.36|17.16|17.33|17.13|46
1651378200000|2022-05-01 04:10:00|17.35|17.15|17.32|17.12|17.36|17.16|17.31|17.11|24
1651378500000|2022-05-01 04:15:00|17.31|17.11|17.3|17.1|17.34|17.14|17.29|17.09|52
1651378800000|2022-05-01 04:20:00|17.31|17.11|17.33|17.13|17.33|17.13|17.31|17.11|47
1651379100000|2022-05-01 04:25:00|17.32|17.12|17.33|17.13|17.34|17.14|17.31|17.11|62
1651379400000|2022-05-01 04:30:00|17.32|17.12|17.34|17.14|17.34|17.14|17.31|17.11|41
1651379700000|2022-05-01 04:35:00|17.33|17.13|17.32|17.12|17.35|17.15|17.32|17.12|26
1651380000000|2022-05-01 04:40:00|17.31|17.11|17.32|17.12|17.32|17.12|17.31|17.11|40
1651380300000|2022-05-01 04:45:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|7
1651380600000|2022-05-01 04:50:00|17.3|17.1|17.29|17.09|17.31|17.11|17.28|17.08|62
1651380900000|2022-05-01 04:55:00|17.3|17.1|17.34|17.14|17.35|17.15|17.3|17.1|39
1651381200000|2022-05-01 05:00:00|17.35|17.15|17.32|17.12|17.36|17.16|17.3|17.1|54
1651381500000|2022-05-01 05:05:00|17.31|17.11|17.36|17.16|17.36|17.16|17.29|17.09|28
1651381800000|2022-05-01 05:10:00|17.37|17.17|17.44|17.24|17.44|17.24|17.36|17.16|92
1651382100000|2022-05-01 05:15:00|17.45|17.25|17.47|17.27|17.48|17.28|17.44|17.24|47
1651382400000|2022-05-01 05:20:00|17.48|17.28|17.58|17.38|17.6|17.4|17.47|17.27|88
1651382700000|2022-05-01 05:25:00|17.57|17.37|17.6|17.4|17.61|17.41|17.56|17.36|28
1651383000000|2022-05-01 05:30:00|17.61|17.41|17.58|17.38|17.64|17.44|17.55|17.35|86
1651383300000|2022-05-01 05:35:00|17.57|17.37|17.57|17.37|17.59|17.39|17.54|17.34|23
1651383600000|2022-05-01 05:40:00|17.58|17.38|17.57|17.37|17.59|17.39|17.56|17.36|58
1651383900000|2022-05-01 05:45:00|17.58|17.38|17.52|17.32|17.58|17.38|17.5|17.3|59
1651384200000|2022-05-01 05:50:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|18
1651384500000|2022-05-01 05:55:00|17.53|17.33|17.59|17.39|17.61|17.41|17.53|17.33|35
1651384800000|2022-05-01 06:00:00|17.6|17.4|17.6|17.4|17.61|17.41|17.57|17.37|37
1651385100000|2022-05-01 06:05:00|17.61|17.41|17.6|17.4|17.61|17.41|17.58|17.38|22
1651385400000|2022-05-01 06:10:00|17.59|17.39|17.57|17.37|17.6|17.4|17.57|17.37|19
1651385700000|2022-05-01 06:15:00|17.58|17.38|17.56|17.36|17.58|17.38|17.54|17.34|43
1651386000000|2022-05-01 06:20:00|17.55|17.35|17.57|17.37|17.58|17.38|17.55|17.35|27
1651386300000|2022-05-01 06:25:00|17.56|17.36|17.56|17.36|17.57|17.37|17.55|17.35|21
1651386600000|2022-05-01 06:30:00|17.57|17.37|17.51|17.31|17.57|17.37|17.51|17.31|53
1651386900000|2022-05-01 06:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.5|17.3|45
1651387200000|2022-05-01 06:40:00|17.53|17.33|17.5|17.3|17.53|17.33|17.49|17.29|58
1651387500000|2022-05-01 06:45:00|17.49|17.29|17.48|17.28|17.49|17.29|17.47|17.27|26
1651387800000|2022-05-01 06:50:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|25
1651388100000|2022-05-01 06:55:00|17.44|17.24|17.44|17.24|17.44|17.24|17.42|17.22|39
1651388400000|2022-05-01 07:00:00|17.43|17.23|17.45|17.25|17.52|17.32|17.43|17.23|75
1651388700000|2022-05-01 07:05:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|43
1651389000000|2022-05-01 07:10:00|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|9
1651389300000|2022-05-01 07:15:00|17.48|17.28|17.45|17.25|17.48|17.28|17.45|17.25|58
1651389600000|2022-05-01 07:20:00|17.46|17.26|17.46|17.26|17.46|17.26|17.42|17.22|55
1651389900000|2022-05-01 07:25:00|17.47|17.27|17.45|17.25|17.47|17.27|17.43|17.23|47
1651390200000|2022-05-01 07:30:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|4
1651390500000|2022-05-01 07:35:00|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|14
1651390800000|2022-05-01 07:40:00|17.46|17.26|17.44|17.24|17.47|17.27|17.43|17.23|63
1651391100000|2022-05-01 07:45:00|17.45|17.25|17.43|17.23|17.46|17.26|17.43|17.23|37
1651391400000|2022-05-01 07:50:00|17.42|17.22|17.4|17.2|17.42|17.22|17.39|17.19|23
1651391700000|2022-05-01 07:55:00|17.39|17.19|17.41|17.21|17.42|17.22|17.39|17.19|37
1651392000000|2022-05-01 08:00:00|17.42|17.22|17.47|17.27|17.48|17.28|17.39|17.19|48
1651392300000|2022-05-01 08:05:00|17.46|17.26|17.48|17.28|17.51|17.31|17.46|17.26|55
1651392600000|2022-05-01 08:10:00|17.49|17.29|17.53|17.33|17.53|17.33|17.49|17.29|35
1651392900000|2022-05-01 08:15:00|17.52|17.32|17.52|17.32|17.54|17.34|17.52|17.32|49
1651393200000|2022-05-01 08:20:00|17.53|17.33|17.49|17.29|17.53|17.33|17.47|17.27|53
1651393500000|2022-05-01 08:25:00|17.48|17.28|17.46|17.26|17.49|17.29|17.46|17.26|77
1651393800000|2022-05-01 08:30:00|17.45|17.25|17.48|17.28|17.48|17.28|17.45|17.25|28
1651394100000|2022-05-01 08:35:00|17.47|17.27|17.45|17.25|17.48|17.28|17.43|17.23|35
1651394400000|2022-05-01 08:40:00|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|25
1651394700000|2022-05-01 08:45:00|17.45|17.25|17.45|17.25|17.46|17.26|17.44|17.24|49
1651395000000|2022-05-01 08:50:00|17.44|17.24|17.48|17.28|17.49|17.29|17.44|17.24|37
1651395300000|2022-05-01 08:55:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|30
1651395600000|2022-05-01 09:00:00|17.49|17.29|17.48|17.28|17.51|17.31|17.48|17.28|24
1651395900000|2022-05-01 09:05:00|17.47|17.27|17.44|17.24|17.47|17.27|17.43|17.23|24
1651396200000|2022-05-01 09:10:00|17.43|17.23|17.39|17.19|17.45|17.25|17.37|17.17|49
1651396500000|2022-05-01 09:15:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|14
1651396800000|2022-05-01 09:20:00|17.38|17.18|17.38|17.18|17.4|17.2|17.38|17.18|43
1651397100000|2022-05-01 09:25:00|17.39|17.19|17.38|17.18|17.4|17.2|17.37|17.17|48
1651397400000|2022-05-01 09:30:00|17.37|17.17|17.35|17.15|17.37|17.17|17.35|17.15|43
1651397700000|2022-05-01 09:35:00|17.36|17.16|17.31|17.11|17.36|17.16|17.27|17.07|70
1651398000000|2022-05-01 09:40:00|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|39
1651398300000|2022-05-01 09:45:00|17.31|17.11|17.31|17.11|17.32|17.12|17.3|17.1|9
1651398600000|2022-05-01 09:50:00|17.32|17.12|17.33|17.13|17.35|17.15|17.32|17.12|18
1651398900000|2022-05-01 09:55:00|17.34|17.14|17.33|17.13|17.34|17.14|17.33|17.13|6
1651399200000|2022-05-01 10:00:00|17.34|17.14|17.33|17.13|17.34|17.14|17.32|17.12|20
1651399500000|2022-05-01 10:05:00|17.34|17.14|17.35|17.15|17.36|17.16|17.33|17.13|38
1651399800000|2022-05-01 10:10:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|55
1651400100000|2022-05-01 10:15:00|17.35|17.15|17.36|17.16|17.36|17.16|17.31|17.11|28
1651400400000|2022-05-01 10:20:00|17.37|17.17|17.38|17.18|17.39|17.19|17.37|17.17|44
1651400700000|2022-05-01 10:25:00|17.39|17.19|17.38|17.18|17.39|17.19|17.37|17.17|18
1651401000000|2022-05-01 10:30:00|17.39|17.19|17.39|17.19|17.39|17.19|17.38|17.18|101
1651401300000|2022-05-01 10:35:00|17.38|17.18|17.36|17.16|17.39|17.19|17.35|17.15|83
1651401600000|2022-05-01 10:40:00|17.35|17.15|17.33|17.13|17.36|17.16|17.32|17.12|35
1651401900000|2022-05-01 10:45:00|17.34|17.14|17.31|17.11|17.37|17.17|17.31|17.11|48
1651402200000|2022-05-01 10:50:00|17.3|17.1|17.34|17.14|17.34|17.14|17.28|17.08|47
1651402500000|2022-05-01 10:55:00|17.33|17.13|17.32|17.12|17.36|17.16|17.32|17.12|30
1651402800000|2022-05-01 11:00:00|17.33|17.13|17.33|17.13|17.33|17.13|17.31|17.11|37
1651403100000|2022-05-01 11:05:00|17.32|17.12|17.33|17.13|17.35|17.15|17.32|17.12|38
1651403400000|2022-05-01 11:10:00|17.34|17.14|17.32|17.12|17.34|17.14|17.31|17.11|39
1651403700000|2022-05-01 11:15:00|17.31|17.11|17.3|17.1|17.31|17.11|17.26|17.06|46
1651404000000|2022-05-01 11:20:00|17.31|17.11|17.32|17.12|17.36|17.16|17.31|17.11|32
1651404300000|2022-05-01 11:25:00|17.33|17.13|17.31|17.11|17.36|17.16|17.3|17.1|81
1651404600000|2022-05-01 11:30:00|17.32|17.12|17.28|17.08|17.32|17.12|17.27|17.07|47
1651404900000|2022-05-01 11:35:00|17.27|17.07|17.26|17.06|17.28|17.08|17.25|17.05|24
1651405200000|2022-05-01 11:40:00|17.25|17.05|17.23|17.03|17.26|17.06|17.22|17.02|11
1651405500000|2022-05-01 11:45:00|17.24|17.04|17.24|17.04|17.25|17.05|17.22|17.02|29
1651405800000|2022-05-01 11:50:00|17.23|17.03|17.18|16.98|17.24|17.04|17.18|16.98|36
1651406100000|2022-05-01 11:55:00|17.19|16.99|17.2|17|17.21|17.01|17.19|16.99|52
1651406400000|2022-05-01 12:00:00|17.21|17.01|17.24|17.04|17.27|17.07|17.19|16.99|88
1651406700000|2022-05-01 12:05:00|17.25|17.05|17.22|17.02|17.26|17.06|17.22|17.02|68
1651407000000|2022-05-01 12:10:00|17.21|17.01|17.26|17.06|17.26|17.06|17.2|17|68
1651407300000|2022-05-01 12:15:00|17.27|17.07|17.26|17.06|17.28|17.08|17.24|17.04|44
1651407600000|2022-05-01 12:20:00|17.27|17.07|17.34|17.14|17.35|17.15|17.26|17.06|58
1651407900000|2022-05-01 12:25:00|17.35|17.15|17.32|17.12|17.36|17.16|17.3|17.1|42
1651408200000|2022-05-01 12:30:00|17.33|17.13|17.31|17.11|17.33|17.13|17.3|17.1|41
1651408500000|2022-05-01 12:35:00|17.32|17.12|17.3|17.1|17.32|17.12|17.3|17.1|23
1651408800000|2022-05-01 12:40:00|17.31|17.11|17.32|17.12|17.32|17.12|17.3|17.1|30
1651409100000|2022-05-01 12:45:00|17.31|17.11|17.27|17.07|17.32|17.12|17.26|17.06|47
1651409400000|2022-05-01 12:50:00|17.28|17.08|17.27|17.07|17.29|17.09|17.26|17.06|46
1651409700000|2022-05-01 12:55:00|17.28|17.08|17.3|17.1|17.31|17.11|17.27|17.07|57
1651410000000|2022-05-01 13:00:00|17.31|17.11|17.24|17.04|17.34|17.14|17.24|17.04|34
1651410300000|2022-05-01 13:05:00|17.23|17.03|17.26|17.06|17.26|17.06|17.23|17.03|36
1651410600000|2022-05-01 13:10:00|17.25|17.05|17.26|17.06|17.28|17.08|17.25|17.05|92
1651410900000|2022-05-01 13:15:00|17.25|17.05|17.27|17.07|17.3|17.1|17.25|17.05|95
1651411200000|2022-05-01 13:20:00|17.26|17.06|17.26|17.06|17.27|17.07|17.24|17.04|53
1651411500000|2022-05-01 13:25:00|17.25|17.05|17.28|17.08|17.3|17.1|17.25|17.05|40
1651411800000|2022-05-01 13:30:00|17.27|17.07|17.26|17.06|17.28|17.08|17.25|17.05|48
1651412100000|2022-05-01 13:35:00|17.27|17.07|17.26|17.06|17.29|17.09|17.25|17.05|40
1651412400000|2022-05-01 13:40:00|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|102
1651412700000|2022-05-01 13:45:00|17.25|17.05|17.2|17|17.26|17.06|17.2|17|64
1651413000000|2022-05-01 13:50:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|14
1651413300000|2022-05-01 13:55:00|17.19|16.99|17.2|17|17.21|17.01|17.19|16.99|64
1651413600000|2022-05-01 14:00:00|17.19|16.99|17.21|17.01|17.22|17.02|17.19|16.99|127
1651413900000|2022-05-01 14:05:00|17.22|17.02|17.2|17|17.22|17.02|17.2|17|9
1651414200000|2022-05-01 14:10:00|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|51
1651414500000|2022-05-01 14:15:00|17.22|17.02|17.23|17.03|17.24|17.04|17.21|17.01|94
1651414800000|2022-05-01 14:20:00|17.24|17.04|17.21|17.01|17.24|17.04|17.2|17|100
1651415100000|2022-05-01 14:25:00|17.22|17.02|17.23|17.03|17.23|17.03|17.21|17.01|34
1651415400000|2022-05-01 14:30:00|17.22|17.02|17.23|17.03|17.25|17.05|17.22|17.02|54
1651415700000|2022-05-01 14:35:00|17.22|17.02|17.21|17.01|17.23|17.03|17.2|17|72
1651416000000|2022-05-01 14:40:00|17.22|17.02|17.25|17.05|17.27|17.07|17.22|17.02|48
1651416300000|2022-05-01 14:45:00|17.24|17.04|17.28|17.08|17.28|17.08|17.23|17.03|9
1651416600000|2022-05-01 14:50:00|17.29|17.09|17.31|17.11|17.31|17.11|17.28|17.08|27
1651416900000|2022-05-01 14:55:00|17.3|17.1|17.26|17.06|17.31|17.11|17.24|17.04|81
1651417200000|2022-05-01 15:00:00|17.25|17.05|17.27|17.07|17.29|17.09|17.25|17.05|35
1651417500000|2022-05-01 15:05:00|17.28|17.08|17.3|17.1|17.3|17.1|17.25|17.05|65
1651417800000|2022-05-01 15:10:00|17.29|17.09|17.32|17.12|17.32|17.12|17.28|17.08|68
1651418100000|2022-05-01 15:15:00|17.33|17.13|17.32|17.12|17.33|17.13|17.3|17.1|44
1651418400000|2022-05-01 15:20:00|17.33|17.13|17.46|17.26|17.46|17.26|17.33|17.13|56
1651418700000|2022-05-01 15:25:00|17.47|17.27|17.57|17.37|17.57|17.37|17.47|17.27|77
1651419000000|2022-05-01 15:30:00|17.56|17.36|17.54|17.34|17.6|17.4|17.51|17.31|129
1651419300000|2022-05-01 15:35:00|17.53|17.33|17.52|17.32|17.55|17.35|17.51|17.31|44
1651419600000|2022-05-01 15:40:00|17.51|17.31|17.49|17.29|17.53|17.33|17.48|17.28|37
1651419900000|2022-05-01 15:45:00|17.48|17.28|17.51|17.31|17.55|17.35|17.46|17.26|98
1651420200000|2022-05-01 15:50:00|17.52|17.32|17.59|17.39|17.64|17.44|17.51|17.31|128
1651420500000|2022-05-01 15:55:00|17.6|17.4|17.58|17.38|17.62|17.42|17.56|17.36|79
1651420800000|2022-05-01 16:00:00|17.59|17.39|17.55|17.35|17.61|17.41|17.55|17.35|53
1651421100000|2022-05-01 16:05:00|17.56|17.36|17.6|17.4|17.6|17.4|17.54|17.34|59
1651421400000|2022-05-01 16:10:00|17.61|17.41|17.61|17.41|17.64|17.44|17.6|17.4|61
1651421700000|2022-05-01 16:15:00|17.62|17.42|17.67|17.47|17.67|17.47|17.62|17.42|46
1651422000000|2022-05-01 16:20:00|17.66|17.46|17.7|17.5|17.71|17.51|17.65|17.45|69
1651422300000|2022-05-01 16:25:00|17.71|17.51|17.7|17.5|17.74|17.54|17.68|17.48|58
1651422600000|2022-05-01 16:30:00|17.71|17.51|17.7|17.5|17.74|17.54|17.68|17.48|54
1651422900000|2022-05-01 16:35:00|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|69
1651423200000|2022-05-01 16:40:00|17.7|17.5|17.75|17.55|17.76|17.56|17.7|17.5|42
1651423500000|2022-05-01 16:45:00|17.74|17.54|17.74|17.54|17.75|17.55|17.7|17.5|47
1651423800000|2022-05-01 16:50:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|17
1651424100000|2022-05-01 16:55:00|17.72|17.52|17.66|17.46|17.72|17.52|17.64|17.44|63
1651424400000|2022-05-01 17:00:00|17.67|17.47|17.7|17.5|17.7|17.5|17.66|17.46|26
1651424700000|2022-05-01 17:05:00|17.69|17.49|17.75|17.55|17.76|17.56|17.69|17.49|39
1651425000000|2022-05-01 17:10:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|27
1651425300000|2022-05-01 17:15:00|17.73|17.53|17.72|17.52|17.75|17.55|17.7|17.5|50
1651425600000|2022-05-01 17:20:00|17.71|17.51|17.66|17.46|17.73|17.53|17.66|17.46|42
1651425900000|2022-05-01 17:25:00|17.65|17.45|17.67|17.47|17.67|17.47|17.64|17.44|73
1651426200000|2022-05-01 17:30:00|17.68|17.48|17.67|17.47|17.68|17.48|17.66|17.46|42
1651426500000|2022-05-01 17:35:00|17.68|17.48|17.65|17.45|17.68|17.48|17.65|17.45|42
1651426800000|2022-05-01 17:40:00|17.66|17.46|17.68|17.48|17.68|17.48|17.64|17.44|75
1651427100000|2022-05-01 17:45:00|17.69|17.49|17.66|17.46|17.72|17.52|17.66|17.46|54
1651427400000|2022-05-01 17:50:00|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|25
1651427700000|2022-05-01 17:55:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|41
1651428000000|2022-05-01 18:00:00|17.67|17.47|17.6|17.4|17.68|17.48|17.6|17.4|56
1651428300000|2022-05-01 18:05:00|17.61|17.41|17.61|17.41|17.61|17.41|17.59|17.39|19
1651428600000|2022-05-01 18:10:00|17.6|17.4|17.62|17.42|17.64|17.44|17.6|17.4|45
1651428900000|2022-05-01 18:15:00|17.61|17.41|17.59|17.39|17.62|17.42|17.59|17.39|21
1651429200000|2022-05-01 18:20:00|17.58|17.38|17.52|17.32|17.59|17.39|17.52|17.32|55
1651429500000|2022-05-01 18:25:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|38
1651429800000|2022-05-01 18:30:00|17.53|17.33|17.54|17.34|17.54|17.34|17.51|17.31|54
1651430100000|2022-05-01 18:35:00|17.53|17.33|17.51|17.31|17.54|17.34|17.51|17.31|39
1651430400000|2022-05-01 18:40:00|17.52|17.32|17.51|17.31|17.52|17.32|17.5|17.3|24
1651430700000|2022-05-01 18:45:00|17.5|17.3|17.49|17.29|17.51|17.31|17.49|17.29|42
1651431000000|2022-05-01 18:50:00|17.5|17.3|17.41|17.21|17.5|17.3|17.39|17.19|90
1651431300000|2022-05-01 18:55:00|17.42|17.22|17.4|17.2|17.43|17.23|17.39|17.19|53
1651431600000|2022-05-01 19:00:00|17.39|17.19|17.4|17.2|17.41|17.21|17.36|17.16|66
1651431900000|2022-05-01 19:05:00|17.39|17.19|17.41|17.21|17.42|17.22|17.39|17.19|69
1651432200000|2022-05-01 19:10:00|17.42|17.22|17.44|17.24|17.44|17.24|17.41|17.21|57
1651432500000|2022-05-01 19:15:00|17.43|17.23|17.42|17.22|17.44|17.24|17.39|17.19|48
1651432800000|2022-05-01 19:20:00|17.41|17.21|17.39|17.19|17.41|17.21|17.38|17.18|21
1651433100000|2022-05-01 19:25:00|17.4|17.2|17.36|17.16|17.41|17.21|17.36|17.16|51
1651433400000|2022-05-01 19:30:00|17.35|17.15|17.42|17.02|17.43|17.19|17.32|17.02|139
1651433700000|2022-05-01 19:35:00|17.43|17.03|17.5|17.1|17.52|17.12|17.42|17.02|60
1651434000000|2022-05-01 19:40:00|17.49|17.09|17.49|17.09|17.51|17.11|17.47|17.07|69
1651434300000|2022-05-01 19:45:00|17.5|17.1|17.47|17.07|17.51|17.11|17.46|17.06|64
1651434600000|2022-05-01 19:50:00|17.48|17.08|17.47|17.07|17.48|17.08|17.45|17.05|78
1651434900000|2022-05-01 19:55:00|17.46|17.06|17.47|17.07|17.48|17.08|17.46|17.06|92
1651435200000|2022-05-01 20:00:00|17.48|17.08|17.47|17.07|17.5|17.1|17.42|17.02|74
1651435500000|2022-05-01 20:05:00|17.46|17.06|17.47|17.07|17.47|17.07|17.45|17.05|28
1651435800000|2022-05-01 20:10:00|17.48|17.08|17.47|17.07|17.49|17.09|17.45|17.05|68
1651436100000|2022-05-01 20:15:00|17.46|17.06|17.46|17.06|17.48|17.08|17.45|17.05|33
1651436400000|2022-05-01 20:20:00|17.47|17.07|17.46|17.06|17.48|17.08|17.45|17.05|60
1651436700000|2022-05-01 20:25:00|17.47|17.07|17.47|17.07|17.49|17.09|17.46|17.06|25
1651437000000|2022-05-01 20:30:00|17.48|17.08|17.47|17.07|17.48|17.08|17.46|17.06|24
1651437300000|2022-05-01 20:35:00|17.48|17.08|17.46|17.06|17.48|17.08|17.44|17.04|95
1651437600000|2022-05-01 20:40:00|17.45|17.05|17.42|17.02|17.46|17.06|17.41|17.01|88
1651437900000|2022-05-01 20:45:00|17.43|17.03|17.42|17.02|17.44|17.04|17.4|17|44
1651438200000|2022-05-01 20:50:00|17.41|17.01|17.46|17.06|17.47|17.07|17.41|17.01|20
1651438500000|2022-05-01 20:55:00|17.47|17.07|17.62|17.22|17.63|17.23|17.46|17.06|84
1651438800000|2022-05-01 21:00:00|17.61|17.21|17.5|17.3|17.61|17.33|17.49|17.19|69
1651439100000|2022-05-01 21:05:00|17.49|17.29|17.35|17.15|17.5|17.3|17.35|17.15|123
1651439400000|2022-05-01 21:10:00|17.36|17.16|17.35|17.15|17.37|17.17|17.31|17.11|93
1651439700000|2022-05-01 21:15:00|17.36|17.16|17.35|17.15|17.38|17.18|17.34|17.14|56
1651440000000|2022-05-01 21:20:00|17.36|17.16|17.39|17.19|17.4|17.2|17.36|17.16|36
1651440300000|2022-05-01 21:25:00|17.38|17.18|17.39|17.19|17.39|17.19|17.37|17.17|28
1651440600000|2022-05-01 21:30:00|17.38|17.18|17.37|17.17|17.39|17.19|17.37|17.17|16
1651440900000|2022-05-01 21:35:00|17.36|17.16|17.29|17.09|17.36|17.16|17.25|17.05|56
1651441200000|2022-05-01 21:40:00|17.3|17.1|17.32|17.12|17.32|17.12|17.29|17.09|9
1651441500000|2022-05-01 21:45:00|17.31|17.11|17.36|17.16|17.37|17.17|17.31|17.11|28
1651441800000|2022-05-01 21:50:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|39
1651442100000|2022-05-01 21:55:00|17.36|17.16|17.37|17.17|17.39|17.19|17.35|17.15|48
1651442400000|2022-05-01 22:00:00|17.38|17.18|17.48|17.28|17.5|17.3|17.37|17.17|55
1651442700000|2022-05-01 22:05:00|17.49|17.29|17.51|17.31|17.51|17.31|17.48|17.28|81
1651443000000|2022-05-01 22:10:00|17.5|17.3|17.55|17.35|17.55|17.35|17.5|17.3|22
1651443300000|2022-05-01 22:15:00|17.56|17.36|17.53|17.33|17.56|17.36|17.52|17.32|26
1651443600000|2022-05-01 22:20:00|17.52|17.32|17.46|17.26|17.54|17.34|17.46|17.26|61
1651443900000|2022-05-01 22:25:00|17.47|17.27|17.46|17.26|17.47|17.27|17.46|17.26|24
1651444200000|2022-05-01 22:30:00|17.45|17.25|17.45|17.25|17.46|17.26|17.45|17.25|3
1651444500000|2022-05-01 22:35:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|9
1651444800000|2022-05-01 22:40:00|17.47|17.27|17.48|17.28|17.48|17.28|17.46|17.26|12
1651445100000|2022-05-01 22:45:00|17.49|17.29|17.5|17.3|17.5|17.3|17.49|17.29|6
1651445400000|2022-05-01 22:50:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|8
1651445700000|2022-05-01 22:55:00|17.49|17.29|17.52|17.32|17.54|17.34|17.46|17.26|54
1651446000000|2022-05-01 23:00:00|17.53|17.33|17.53|17.33|17.54|17.34|17.46|17.26|54
1651446300000|2022-05-01 23:05:00|17.52|17.32|17.56|17.36|17.56|17.36|17.5|17.3|49
1651446600000|2022-05-01 23:10:00|17.55|17.35|17.56|17.36|17.57|17.37|17.53|17.33|62
1651446900000|2022-05-01 23:15:00|17.57|17.37|17.6|17.4|17.63|17.43|17.56|17.36|64
1651447200000|2022-05-01 23:20:00|17.61|17.41|17.68|17.48|17.68|17.48|17.6|17.4|85
1651447500000|2022-05-01 23:25:00|17.67|17.47|17.72|17.52|17.77|17.57|17.66|17.46|105
1651447800000|2022-05-01 23:30:00|17.71|17.51|17.68|17.48|17.74|17.54|17.66|17.46|54
1651448100000|2022-05-01 23:35:00|17.69|17.49|17.71|17.51|17.71|17.51|17.67|17.47|63
1651448400000|2022-05-01 23:40:00|17.72|17.52|17.66|17.46|17.72|17.52|17.66|17.46|55
1651448700000|2022-05-01 23:45:00|17.65|17.45|17.68|17.48|17.7|17.5|17.64|17.44|88
1651449000000|2022-05-01 23:50:00|17.67|17.47|17.71|17.51|17.72|17.52|17.67|17.47|41
1651449300000|2022-05-01 23:55:00|17.72|17.52|17.67|17.47|17.72|17.52|17.65|17.45|60
1651449600000|2022-05-02 00:00:00|17.66|17.46|17.74|17.54|17.74|17.54|17.64|17.44|62
1651449900000|2022-05-02 00:05:00|17.75|17.55|17.79|17.59|17.8|17.6|17.75|17.55|55
1651450200000|2022-05-02 00:10:00|17.78|17.58|17.79|17.59|17.8|17.6|17.78|17.58|76
1651450500000|2022-05-02 00:15:00|17.78|17.58|17.81|17.61|17.84|17.64|17.78|17.58|102
1651450800000|2022-05-02 00:20:00|17.8|17.6|17.82|17.62|17.84|17.64|17.8|17.6|45
1651451100000|2022-05-02 00:25:00|17.83|17.63|17.82|17.62|17.83|17.63|17.82|17.62|14
1651451400000|2022-05-02 00:30:00|17.81|17.61|17.83|17.63|17.85|17.65|17.8|17.6|45
1651451700000|2022-05-02 00:35:00|17.82|17.62|17.81|17.61|17.83|17.63|17.77|17.57|76
1651452000000|2022-05-02 00:40:00|17.8|17.6|17.8|17.6|17.82|17.62|17.8|17.6|43
1651452300000|2022-05-02 00:45:00|17.81|17.61|17.75|17.55|17.81|17.61|17.72|17.52|95
1651452600000|2022-05-02 00:50:00|17.74|17.54|17.73|17.53|17.77|17.57|17.72|17.52|74
1651452900000|2022-05-02 00:55:00|17.74|17.54|17.76|17.56|17.76|17.56|17.73|17.53|21
1651453200000|2022-05-02 01:00:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|29
1651453500000|2022-05-02 01:05:00|17.78|17.58|17.84|17.64|17.84|17.64|17.78|17.58|58
1651453800000|2022-05-02 01:10:00|17.85|17.65|17.84|17.64|17.85|17.65|17.82|17.62|24
1651454100000|2022-05-02 01:15:00|17.83|17.63|17.82|17.62|17.84|17.64|17.81|17.61|29
1651454400000|2022-05-02 01:20:00|17.83|17.63|17.82|17.62|17.83|17.63|17.81|17.61|60
1651454700000|2022-05-02 01:25:00|17.83|17.63|17.81|17.61|17.83|17.63|17.8|17.6|37
1651455000000|2022-05-02 01:30:00|17.82|17.62|17.75|17.55|17.82|17.62|17.73|17.53|48
1651455300000|2022-05-02 01:35:00|17.74|17.54|17.75|17.55|17.76|17.56|17.73|17.53|36
1651455600000|2022-05-02 01:40:00|17.76|17.56|17.78|17.58|17.79|17.59|17.75|17.55|27
1651455900000|2022-05-02 01:45:00|17.79|17.59|17.75|17.55|17.79|17.59|17.74|17.54|43
1651456200000|2022-05-02 01:50:00|17.74|17.54|17.74|17.54|17.76|17.56|17.73|17.53|19
1651456500000|2022-05-02 01:55:00|17.73|17.53|17.68|17.48|17.73|17.53|17.68|17.48|36
1651456800000|2022-05-02 02:00:00|17.67|17.47|17.65|17.45|17.67|17.47|17.64|17.44|39
1651457100000|2022-05-02 02:05:00|17.64|17.44|17.66|17.46|17.67|17.47|17.64|17.44|37
1651457400000|2022-05-02 02:10:00|17.65|17.45|17.65|17.45|17.67|17.47|17.65|17.45|29
1651457700000|2022-05-02 02:15:00|17.66|17.46|17.65|17.45|17.66|17.46|17.65|17.45|12
1651458000000|2022-05-02 02:20:00|17.66|17.46|17.63|17.43|17.66|17.46|17.62|17.42|20
1651458300000|2022-05-02 02:25:00|17.64|17.44|17.66|17.46|17.68|17.48|17.63|17.43|31
1651458600000|2022-05-02 02:30:00|17.67|17.47|17.69|17.49|17.7|17.5|17.67|17.47|37
1651458900000|2022-05-02 02:35:00|17.68|17.48|17.68|17.48|17.7|17.5|17.68|17.48|21
1651459500000|2022-05-02 02:45:00|17.67|17.47|17.66|17.46|17.68|17.48|17.65|17.45|26
1651459800000|2022-05-02 02:50:00|17.67|17.47|17.68|17.48|17.68|17.48|17.67|17.47|2
1651460100000|2022-05-02 02:55:00|17.69|17.49|17.66|17.46|17.69|17.49|17.64|17.44|27
1651460400000|2022-05-02 03:00:00|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|15
1651460700000|2022-05-02 03:05:00|17.68|17.48|17.66|17.46|17.68|17.48|17.64|17.44|11
1651461000000|2022-05-02 03:10:00|17.65|17.45|17.62|17.42|17.65|17.45|17.62|17.42|30
1651461300000|2022-05-02 03:15:00|17.61|17.41|17.62|17.42|17.64|17.44|17.61|17.41|26
1651461600000|2022-05-02 03:20:00|17.61|17.41|17.61|17.41|17.61|17.41|17.61|17.41|1
1651461900000|2022-05-02 03:25:00|17.6|17.4|17.61|17.41|17.61|17.41|17.6|17.4|4
1651462200000|2022-05-02 03:30:00|17.6|17.4|17.61|17.41|17.63|17.43|17.6|17.4|50
1651462500000|2022-05-02 03:35:00|17.62|17.42|17.63|17.43|17.64|17.44|17.61|17.41|32
1651462800000|2022-05-02 03:40:00|17.62|17.42|17.64|17.44|17.65|17.45|17.62|17.42|35
1651463100000|2022-05-02 03:45:00|17.65|17.45|17.63|17.43|17.65|17.45|17.63|17.43|21
1651463400000|2022-05-02 03:50:00|17.64|17.44|17.64|17.44|17.67|17.47|17.64|17.44|37
1651463700000|2022-05-02 03:55:00|17.65|17.45|17.64|17.44|17.65|17.45|17.63|17.43|20
1651464000000|2022-05-02 04:00:00|17.63|17.43|17.63|17.43|17.66|17.46|17.63|17.43|31
1651464300000|2022-05-02 04:05:00|17.64|17.44|17.63|17.43|17.64|17.44|17.59|17.39|46
1651464600000|2022-05-02 04:10:00|17.62|17.42|17.61|17.41|17.64|17.44|17.61|17.41|54
1651464900000|2022-05-02 04:15:00|17.62|17.42|17.61|17.41|17.62|17.42|17.6|17.4|34
1651465200000|2022-05-02 04:20:00|17.6|17.4|17.62|17.42|17.62|17.42|17.6|17.4|31
1651465500000|2022-05-02 04:25:00|17.61|17.41|17.63|17.43|17.63|17.43|17.61|17.41|43
1651465800000|2022-05-02 04:30:00|17.64|17.44|17.63|17.43|17.64|17.44|17.63|17.43|66
1651466100000|2022-05-02 04:35:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|20
1651466400000|2022-05-02 04:40:00|17.62|17.42|17.63|17.43|17.64|17.44|17.62|17.42|44
1651466700000|2022-05-02 04:45:00|17.64|17.44|17.66|17.46|17.66|17.46|17.63|17.43|49
1651467000000|2022-05-02 04:50:00|17.65|17.45|17.78|17.58|17.79|17.59|17.65|17.45|116
1651467300000|2022-05-02 04:55:00|17.77|17.57|17.76|17.56|17.78|17.58|17.74|17.54|66
1651467600000|2022-05-02 05:00:00|17.75|17.55|17.74|17.54|17.76|17.56|17.73|17.53|38
1651467900000|2022-05-02 05:05:00|17.73|17.53|17.76|17.56|17.76|17.56|17.72|17.52|28
1651468200000|2022-05-02 05:10:00|17.77|17.57|17.79|17.59|17.79|17.59|17.76|17.56|27
1651468500000|2022-05-02 05:15:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|38
1651468800000|2022-05-02 05:20:00|17.76|17.56|17.75|17.55|17.77|17.57|17.75|17.55|12
1651469100000|2022-05-02 05:25:00|17.76|17.56|17.8|17.6|17.8|17.6|17.75|17.55|17
1651469400000|2022-05-02 05:30:00|17.81|17.61|17.81|17.61|17.82|17.62|17.79|17.59|51
1651469700000|2022-05-02 05:35:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|19
1651470000000|2022-05-02 05:40:00|17.83|17.63|17.81|17.61|17.83|17.63|17.81|17.61|17
1651470300000|2022-05-02 05:45:00|17.82|17.62|17.82|17.62|17.82|17.62|17.81|17.61|7
1651470600000|2022-05-02 05:50:00|17.81|17.61|17.82|17.62|17.83|17.63|17.81|17.61|12
1651470900000|2022-05-02 05:55:00|17.81|17.61|17.83|17.63|17.83|17.63|17.81|17.61|15
1651471200000|2022-05-02 06:00:00|17.82|17.62|17.84|17.64|17.85|17.65|17.81|17.61|29
1651471500000|2022-05-02 06:05:00|17.85|17.65|17.85|17.65|17.87|17.67|17.84|17.64|93
1651471800000|2022-05-02 06:10:00|17.86|17.66|17.81|17.61|17.86|17.66|17.81|17.61|20
1651472100000|2022-05-02 06:15:00|17.82|17.62|17.81|17.61|17.82|17.62|17.81|17.61|10
1651472400000|2022-05-02 06:20:00|17.82|17.62|17.82|17.62|17.83|17.63|17.81|17.61|21
1651472700000|2022-05-02 06:25:00|17.81|17.61|17.82|17.62|17.82|17.62|17.8|17.6|8
1651473000000|2022-05-02 06:30:00|17.83|17.63|17.84|17.64|17.85|17.65|17.81|17.61|10
1651473300000|2022-05-02 06:35:00|17.85|17.65|17.83|17.63|17.85|17.65|17.83|17.63|15
1651473600000|2022-05-02 06:40:00|17.84|17.64|17.84|17.64|17.84|17.64|17.83|17.63|5
1651473900000|2022-05-02 06:45:00|17.85|17.65|17.85|17.65|17.85|17.65|17.84|17.64|11
1651474200000|2022-05-02 06:50:00|17.84|17.64|17.79|17.59|17.85|17.65|17.77|17.57|22
1651474500000|2022-05-02 06:55:00|17.78|17.58|17.76|17.56|17.79|17.59|17.76|17.56|35
1651474800000|2022-05-02 07:00:00|17.77|17.57|17.77|17.57|17.77|17.57|17.76|17.56|19
1651475100000|2022-05-02 07:05:00|17.78|17.58|17.78|17.58|17.8|17.6|17.77|17.57|19
1651475400000|2022-05-02 07:10:00|17.79|17.59|17.79|17.59|17.8|17.6|17.77|17.57|35
1651475700000|2022-05-02 07:15:00|17.8|17.6|17.78|17.58|17.8|17.6|17.78|17.58|21
1651476000000|2022-05-02 07:20:00|17.77|17.57|17.76|17.56|17.78|17.58|17.76|17.56|28
1651476300000|2022-05-02 07:25:00|17.77|17.57|17.77|17.57|17.78|17.58|17.76|17.56|25
1651476600000|2022-05-02 07:30:00|17.76|17.56|17.76|17.56|17.78|17.58|17.76|17.56|11
1651476900000|2022-05-02 07:35:00|17.77|17.57|17.74|17.54|17.77|17.57|17.73|17.53|14
1651477200000|2022-05-02 07:40:00|17.73|17.53|17.78|17.58|17.78|17.58|17.73|17.53|20
1651477500000|2022-05-02 07:45:00|17.77|17.57|17.78|17.58|17.8|17.6|17.77|17.57|34
1651477800000|2022-05-02 07:50:00|17.77|17.57|17.79|17.59|17.8|17.6|17.77|17.57|5
1651478100000|2022-05-02 07:55:00|17.78|17.58|17.7|17.5|17.79|17.59|17.66|17.46|65
1651478400000|2022-05-02 08:00:00|17.69|17.49|17.67|17.47|17.69|17.49|17.63|17.43|47
1651478700000|2022-05-02 08:05:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|37
1651479000000|2022-05-02 08:10:00|17.69|17.49|17.65|17.45|17.69|17.49|17.64|17.44|9
1651479300000|2022-05-02 08:15:00|17.64|17.44|17.64|17.44|17.65|17.45|17.64|17.44|65
1651479600000|2022-05-02 08:20:00|17.65|17.45|17.6|17.4|17.65|17.45|17.6|17.4|42
1651479900000|2022-05-02 08:25:00|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|31
1651480200000|2022-05-02 08:30:00|17.58|17.38|17.56|17.36|17.6|17.4|17.55|17.35|125
1651480500000|2022-05-02 08:35:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|16
1651480800000|2022-05-02 08:40:00|17.55|17.35|17.6|17.4|17.6|17.4|17.54|17.34|30
1651481100000|2022-05-02 08:45:00|17.59|17.39|17.62|17.42|17.63|17.43|17.58|17.38|33
1651481400000|2022-05-02 08:50:00|17.61|17.41|17.62|17.42|17.62|17.42|17.61|17.41|16
1651481700000|2022-05-02 08:55:00|17.63|17.43|17.64|17.44|17.65|17.45|17.62|17.42|32
1651482000000|2022-05-02 09:00:00|17.65|17.45|17.67|17.47|17.68|17.48|17.64|17.44|19
1651482300000|2022-05-02 09:05:00|17.68|17.48|17.67|17.47|17.7|17.5|17.67|17.47|80
1651482600000|2022-05-02 09:10:00|17.68|17.48|17.68|17.48|17.7|17.5|17.67|17.47|37
1651482900000|2022-05-02 09:15:00|17.69|17.49|17.69|17.49|17.71|17.51|17.68|17.48|51
1651483200000|2022-05-02 09:20:00|17.7|17.5|17.71|17.51|17.71|17.51|17.69|17.49|36
1651483500000|2022-05-02 09:25:00|17.7|17.5|17.71|17.51|17.72|17.52|17.7|17.5|26
1651483800000|2022-05-02 09:30:00|17.72|17.52|17.73|17.53|17.73|17.53|17.71|17.51|22
1651484100000|2022-05-02 09:35:00|17.72|17.52|17.82|17.62|17.84|17.64|17.71|17.51|75
1651484400000|2022-05-02 09:40:00|17.83|17.63|17.78|17.58|17.83|17.63|17.78|17.58|38
1651484700000|2022-05-02 09:45:00|17.77|17.57|17.67|17.47|17.78|17.58|17.65|17.45|68
1651485000000|2022-05-02 09:50:00|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|14
1651485300000|2022-05-02 09:55:00|17.7|17.5|17.65|17.45|17.7|17.5|17.65|17.45|32
1651485600000|2022-05-02 10:00:00|17.64|17.44|17.66|17.46|17.68|17.48|17.63|17.43|61
1651485900000|2022-05-02 10:05:00|17.65|17.45|17.65|17.45|17.67|17.47|17.65|17.45|29
1651486200000|2022-05-02 10:10:00|17.66|17.46|17.62|17.42|17.67|17.47|17.62|17.42|15
1651486500000|2022-05-02 10:15:00|17.61|17.41|17.58|17.38|17.63|17.43|17.56|17.36|46
1651486800000|2022-05-02 10:20:00|17.59|17.39|17.59|17.39|17.59|17.39|17.56|17.36|19
1651487100000|2022-05-02 10:25:00|17.58|17.38|17.6|17.4|17.6|17.4|17.58|17.38|25
1651487400000|2022-05-02 10:30:00|17.59|17.39|17.59|17.39|17.6|17.4|17.59|17.39|45
1651487700000|2022-05-02 10:35:00|17.6|17.4|17.6|17.4|17.61|17.41|17.59|17.39|17
1651488000000|2022-05-02 10:40:00|17.59|17.39|17.57|17.37|17.6|17.4|17.57|17.37|27
1651488300000|2022-05-02 10:45:00|17.58|17.38|17.56|17.36|17.58|17.38|17.54|17.34|51
1651488600000|2022-05-02 10:50:00|17.55|17.35|17.51|17.31|17.56|17.36|17.5|17.3|45
1651488900000|2022-05-02 10:55:00|17.5|17.3|17.5|17.3|17.54|17.34|17.49|17.29|51
1651489200000|2022-05-02 11:00:00|17.49|17.29|17.52|17.32|17.52|17.32|17.49|17.29|22
1651489500000|2022-05-02 11:05:00|17.51|17.31|17.48|17.28|17.52|17.32|17.48|17.28|30
1651489800000|2022-05-02 11:10:00|17.47|17.27|17.41|17.21|17.48|17.28|17.39|17.19|59
1651490100000|2022-05-02 11:15:00|17.4|17.2|17.39|17.19|17.43|17.23|17.39|17.19|50
1651490400000|2022-05-02 11:20:00|17.4|17.2|17.4|17.2|17.44|17.24|17.39|17.19|47
1651490700000|2022-05-02 11:25:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|36
1651491000000|2022-05-02 11:30:00|17.39|17.19|17.45|17.25|17.46|17.26|17.38|17.18|53
1651491300000|2022-05-02 11:35:00|17.46|17.26|17.43|17.23|17.46|17.26|17.42|17.22|30
1651491600000|2022-05-02 11:40:00|17.42|17.22|17.44|17.24|17.45|17.25|17.42|17.22|23
1651491900000|2022-05-02 11:45:00|17.45|17.25|17.43|17.23|17.48|17.28|17.42|17.22|47
1651492200000|2022-05-02 11:50:00|17.44|17.24|17.45|17.25|17.45|17.25|17.44|17.24|12
1651492500000|2022-05-02 11:55:00|17.44|17.24|17.41|17.21|17.45|17.25|17.39|17.19|47
1651492800000|2022-05-02 12:00:00|17.4|17.2|17.43|17.23|17.44|17.24|17.39|17.19|52
1651493100000|2022-05-02 12:05:00|17.44|17.24|17.46|17.26|17.47|17.27|17.41|17.21|25
1651493400000|2022-05-02 12:10:00|17.45|17.25|17.49|17.29|17.49|17.29|17.43|17.23|23
1651493700000|2022-05-02 12:15:00|17.5|17.3|17.55|17.35|17.56|17.36|17.5|17.3|22
1651494000000|2022-05-02 12:20:00|17.56|17.36|17.54|17.34|17.58|17.38|17.54|17.34|35
1651494300000|2022-05-02 12:25:00|17.53|17.33|17.53|17.33|17.55|17.35|17.53|17.33|7
1651494600000|2022-05-02 12:30:00|17.54|17.34|17.5|17.3|17.56|17.36|17.5|17.3|33
1651494900000|2022-05-02 12:35:00|17.49|17.29|17.5|17.3|17.52|17.32|17.49|17.29|30
1651495200000|2022-05-02 12:40:00|17.51|17.31|17.48|17.28|17.51|17.31|17.46|17.26|34
1651495500000|2022-05-02 12:45:00|17.47|17.27|17.46|17.26|17.48|17.28|17.45|17.25|32
1651495800000|2022-05-02 12:50:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|18
1651496100000|2022-05-02 12:55:00|17.45|17.25|17.43|17.23|17.45|17.25|17.43|17.23|25
1651496400000|2022-05-02 13:00:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|17
1651496700000|2022-05-02 13:05:00|17.45|17.25|17.51|17.31|17.51|17.31|17.44|17.24|41
1651497000000|2022-05-02 13:10:00|17.52|17.32|17.55|17.35|17.57|17.37|17.51|17.31|70
1651497300000|2022-05-02 13:15:00|17.56|17.36|17.53|17.33|17.56|17.36|17.5|17.3|30
1651497600000|2022-05-02 13:20:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|11
1651497900000|2022-05-02 13:25:00|17.53|17.33|17.56|17.36|17.59|17.39|17.52|17.32|42
1651498200000|2022-05-02 13:30:00|17.57|17.37|17.48|17.28|17.63|17.43|17.46|17.26|145
1651498500000|2022-05-02 13:35:00|17.47|17.27|17.52|17.32|17.55|17.35|17.35|17.15|197
1651498800000|2022-05-02 13:40:00|17.53|17.33|17.63|17.43|17.67|17.47|17.46|17.26|208
1651499100000|2022-05-02 13:45:00|17.62|17.42|17.59|17.39|17.65|17.45|17.57|17.37|119
1651499400000|2022-05-02 13:50:00|17.58|17.38|17.64|17.44|17.64|17.44|17.55|17.35|146
1651499700000|2022-05-02 13:55:00|17.63|17.43|17.63|17.43|17.68|17.48|17.62|17.42|83
1651500000000|2022-05-02 14:00:00|17.62|17.42|17.64|17.44|17.68|17.48|17.6|17.4|65
1651500300000|2022-05-02 14:05:00|17.63|17.43|17.52|17.32|17.63|17.43|17.49|17.29|82
1651500600000|2022-05-02 14:10:00|17.51|17.31|17.5|17.3|17.57|17.37|17.5|17.3|66
1651500900000|2022-05-02 14:15:00|17.48|17.28|17.51|17.31|17.53|17.33|17.46|17.26|82
1651501200000|2022-05-02 14:20:00|17.5|17.3|17.54|17.34|17.57|17.37|17.49|17.29|75
1651501500000|2022-05-02 14:25:00|17.55|17.35|17.61|17.41|17.61|17.41|17.54|17.34|51
1651501800000|2022-05-02 14:30:00|17.6|17.4|17.68|17.48|17.69|17.49|17.6|17.4|77
1651502100000|2022-05-02 14:35:00|17.69|17.49|17.66|17.46|17.69|17.49|17.64|17.44|72
1651502400000|2022-05-02 14:40:00|17.67|17.47|17.67|17.47|17.73|17.53|17.65|17.45|57
1651502700000|2022-05-02 14:45:00|17.68|17.48|17.64|17.44|17.68|17.48|17.63|17.43|51
1651503000000|2022-05-02 14:50:00|17.62|17.42|17.6|17.4|17.62|17.42|17.58|17.38|55
1651503300000|2022-05-02 14:55:00|17.59|17.39|17.61|17.41|17.66|17.46|17.57|17.37|85
1651503600000|2022-05-02 15:00:00|17.6|17.4|17.56|17.36|17.61|17.41|17.56|17.36|51
1651503900000|2022-05-02 15:05:00|17.57|17.37|17.6|17.4|17.61|17.41|17.57|17.37|48
1651504200000|2022-05-02 15:10:00|17.59|17.39|17.65|17.45|17.66|17.46|17.59|17.39|41
1651504500000|2022-05-02 15:15:00|17.64|17.44|17.57|17.37|17.65|17.45|17.57|17.37|72
1651504800000|2022-05-02 15:20:00|17.56|17.36|17.59|17.39|17.59|17.39|17.56|17.36|48
1651505100000|2022-05-02 15:25:00|17.58|17.38|17.6|17.4|17.62|17.42|17.56|17.36|95
1651505400000|2022-05-02 15:30:00|17.61|17.41|17.61|17.41|17.63|17.43|17.58|17.38|43
1651505700000|2022-05-02 15:35:00|17.62|17.42|17.56|17.36|17.64|17.44|17.56|17.36|81
1651506000000|2022-05-02 15:40:00|17.55|17.35|17.55|17.35|17.59|17.39|17.54|17.34|75
1651506300000|2022-05-02 15:45:00|17.56|17.36|17.55|17.35|17.58|17.38|17.55|17.35|18
1651506600000|2022-05-02 15:50:00|17.56|17.36|17.54|17.34|17.58|17.38|17.54|17.34|43
1651506900000|2022-05-02 15:55:00|17.55|17.35|17.55|17.35|17.57|17.37|17.54|17.34|21
1651507200000|2022-05-02 16:00:00|17.54|17.34|17.48|17.28|17.56|17.36|17.47|17.27|57
1651507500000|2022-05-02 16:05:00|17.49|17.29|17.47|17.27|17.49|17.29|17.46|17.26|51
1651507800000|2022-05-02 16:10:00|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|60
1651508100000|2022-05-02 16:15:00|17.48|17.28|17.48|17.28|17.49|17.29|17.45|17.25|29
1651508400000|2022-05-02 16:20:00|17.47|17.27|17.5|17.3|17.54|17.34|17.47|17.27|54
1651508700000|2022-05-02 16:25:00|17.51|17.31|17.51|17.31|17.52|17.32|17.48|17.28|41
1651509000000|2022-05-02 16:30:00|17.5|17.3|17.5|17.3|17.51|17.31|17.46|17.26|55
1651509300000|2022-05-02 16:35:00|17.51|17.31|17.48|17.28|17.51|17.31|17.47|17.27|36
1651509600000|2022-05-02 16:40:00|17.49|17.29|17.47|17.27|17.5|17.3|17.47|17.27|11
1651509900000|2022-05-02 16:45:00|17.46|17.26|17.44|17.24|17.48|17.28|17.44|17.24|47
1651510200000|2022-05-02 16:50:00|17.45|17.25|17.42|17.22|17.45|17.25|17.41|17.21|26
1651510500000|2022-05-02 16:55:00|17.41|17.21|17.42|17.22|17.43|17.23|17.39|17.19|54
1651510800000|2022-05-02 17:00:00|17.41|17.21|17.4|17.2|17.42|17.22|17.36|17.16|34
1651511100000|2022-05-02 17:05:00|17.39|17.19|17.41|17.21|17.44|17.24|17.39|17.19|47
1651511400000|2022-05-02 17:10:00|17.42|17.22|17.42|17.22|17.43|17.23|17.4|17.2|21
1651511700000|2022-05-02 17:15:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|22
1651512000000|2022-05-02 17:20:00|17.39|17.19|17.33|17.13|17.4|17.2|17.33|17.13|55
1651512300000|2022-05-02 17:25:00|17.34|17.14|17.35|17.15|17.36|17.16|17.31|17.11|54
1651512600000|2022-05-02 17:30:00|17.34|17.14|17.32|17.12|17.35|17.15|17.31|17.11|29
1651512900000|2022-05-02 17:35:00|17.33|17.13|17.31|17.11|17.33|17.13|17.3|17.1|91
1651513200000|2022-05-02 17:40:00|17.32|17.12|17.31|17.11|17.33|17.13|17.3|17.1|54
1651513500000|2022-05-02 17:45:00|17.3|17.1|17.26|17.06|17.3|17.1|17.23|17.03|61
1651513800000|2022-05-02 17:50:00|17.25|17.05|17.28|17.08|17.29|17.09|17.24|17.04|52
1651514100000|2022-05-02 17:55:00|17.27|17.07|17.3|17.1|17.3|17.1|17.27|17.07|62
1651514400000|2022-05-02 18:00:00|17.31|17.11|17.32|17.12|17.32|17.12|17.28|17.08|66
1651514700000|2022-05-02 18:05:00|17.31|17.11|17.26|17.06|17.33|17.13|17.26|17.06|64
1651515000000|2022-05-02 18:10:00|17.25|17.05|17.19|16.99|17.26|17.06|17.16|16.96|81
1651515300000|2022-05-02 18:15:00|17.18|16.98|17.2|17|17.21|17.01|17.18|16.98|33
1651515600000|2022-05-02 18:20:00|17.19|16.99|17.21|17.01|17.24|17.04|17.19|16.99|37
1651515900000|2022-05-02 18:25:00|17.2|17|17.22|17.02|17.26|17.06|17.19|16.99|31
1651516200000|2022-05-02 18:30:00|17.21|17.01|17.22|17.02|17.24|17.04|17.21|17.01|30
1651516500000|2022-05-02 18:35:00|17.21|17.01|17.2|17|17.21|17.01|17.19|16.99|42
1651516800000|2022-05-02 18:40:00|17.19|16.99|17.18|16.98|17.2|17|17.14|16.94|36
1651517100000|2022-05-02 18:45:00|17.19|16.99|17.2|17|17.22|17.02|17.18|16.98|32
1651517400000|2022-05-02 18:50:00|17.21|17.01|17.27|17.07|17.28|17.08|17.18|16.98|61
1651517700000|2022-05-02 18:55:00|17.28|17.08|17.26|17.06|17.28|17.08|17.24|17.04|35
1651518000000|2022-05-02 19:00:00|17.27|17.07|17.27|17.07|17.29|17.09|17.25|17.05|61
1651518300000|2022-05-02 19:05:00|17.28|17.08|17.31|17.11|17.33|17.13|17.28|17.08|30
1651518600000|2022-05-02 19:10:00|17.32|17.12|17.34|17.14|17.35|17.15|17.32|17.12|63
1651518900000|2022-05-02 19:15:00|17.35|17.15|17.33|17.13|17.35|17.15|17.33|17.13|29
1651519200000|2022-05-02 19:20:00|17.34|17.14|17.41|17.21|17.41|17.21|17.33|17.13|38
1651519500000|2022-05-02 19:25:00|17.4|17.2|17.38|17.18|17.41|17.21|17.37|17.17|49
1651519800000|2022-05-02 19:30:00|17.39|17.19|17.42|17.22|17.42|17.22|17.38|17.18|62
1651520100000|2022-05-02 19:35:00|17.43|17.23|17.4|17.2|17.43|17.23|17.39|17.19|32
1651520400000|2022-05-02 19:40:00|17.41|17.21|17.37|17.17|17.41|17.21|17.37|17.17|45
1651520700000|2022-05-02 19:45:00|17.36|17.16|17.43|17.23|17.44|17.24|17.36|17.16|40
1651521000000|2022-05-02 19:50:00|17.44|17.24|17.43|17.23|17.45|17.25|17.43|17.23|94
1651521300000|2022-05-02 19:55:00|17.44|17.24|17.42|17.22|17.44|17.24|17.41|17.21|57
1651521600000|2022-05-02 20:00:00|17.41|17.21|17.34|17.14|17.42|17.22|17.34|17.14|40
1651521900000|2022-05-02 20:05:00|17.33|17.13|17.31|17.11|17.33|17.13|17.29|17.09|25
1651522200000|2022-05-02 20:10:00|17.3|17.1|17.31|17.11|17.33|17.13|17.29|17.09|19
1651522500000|2022-05-02 20:15:00|17.3|17.1|17.33|17.13|17.33|17.13|17.3|17.1|30
1651522800000|2022-05-02 20:20:00|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|17
1651523100000|2022-05-02 20:25:00|17.33|17.13|17.31|17.11|17.33|17.13|17.31|17.11|29
1651523400000|2022-05-02 20:30:00|17.32|17.12|17.34|17.14|17.34|17.14|17.32|17.12|3
1651523700000|2022-05-02 20:35:00|17.33|17.13|17.35|17.15|17.36|17.16|17.33|17.13|9
1651524000000|2022-05-02 20:40:00|17.36|17.16|17.34|17.14|17.36|17.16|17.34|17.14|27
1651524300000|2022-05-02 20:45:00|17.33|17.13|17.31|17.11|17.34|17.14|17.28|17.08|39
1651524600000|2022-05-02 20:50:00|17.3|17.1|17.3|17.1|17.31|17.11|17.29|17.09|21
1651524900000|2022-05-02 20:55:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|47
1651525200000|2022-05-02 21:00:00|17.3|17.1|17.3|17.1|17.3|17.1|17.3|17.1|1
1651525500000|2022-05-02 21:05:00|17.31|17.11|17.31|17.11|17.31|17.11|17.3|17.1|15
1651525800000|2022-05-02 21:10:00|17.3|17.1|17.34|17.14|17.34|17.14|17.3|17.1|59
1651526100000|2022-05-02 21:15:00|17.33|17.13|17.39|17.19|17.39|17.19|17.33|17.13|21
1651526400000|2022-05-02 21:20:00|17.4|17.2|17.41|17.21|17.41|17.21|17.4|17.2|8
1651526700000|2022-05-02 21:25:00|17.42|17.22|17.44|17.24|17.44|17.24|17.41|17.21|9
1651527000000|2022-05-02 21:30:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|3
1651527300000|2022-05-02 21:35:00|17.46|17.26|17.47|17.27|17.47|17.27|17.45|17.25|26
1651527600000|2022-05-02 21:40:00|17.46|17.26|17.46|17.26|17.47|17.27|17.45|17.25|13
1651527900000|2022-05-02 21:45:00|17.45|17.25|17.46|17.26|17.46|17.26|17.45|17.25|14
1651528200000|2022-05-02 21:50:00|17.45|17.25|17.48|17.28|17.48|17.28|17.45|17.25|4
1651528500000|2022-05-02 21:55:00|17.49|17.29|17.55|17.35|17.55|17.35|17.48|17.28|28
1651528800000|2022-05-02 22:00:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|35
1651529100000|2022-05-02 22:05:00|17.59|17.39|17.57|17.37|17.59|17.39|17.57|17.37|15
1651529400000|2022-05-02 22:10:00|17.56|17.36|17.58|17.38|17.58|17.38|17.54|17.34|39
1651529700000|2022-05-02 22:15:00|17.57|17.37|17.56|17.36|17.61|17.41|17.56|17.36|77
1651530000000|2022-05-02 22:20:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|42
1651530300000|2022-05-02 22:25:00|17.55|17.35|17.55|17.35|17.55|17.35|17.54|17.34|23
1651530600000|2022-05-02 22:30:00|17.54|17.34|17.52|17.32|17.55|17.35|17.51|17.31|55
1651530900000|2022-05-02 22:35:00|17.53|17.33|17.5|17.3|17.53|17.33|17.5|17.3|12
1651531200000|2022-05-02 22:40:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|25
1651531500000|2022-05-02 22:45:00|17.5|17.3|17.46|17.26|17.5|17.3|17.46|17.26|23
1651531800000|2022-05-02 22:50:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|20
1651532100000|2022-05-02 22:55:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|50
1651532400000|2022-05-02 23:00:00|17.45|17.25|17.47|17.27|17.48|17.28|17.45|17.25|23
1651532700000|2022-05-02 23:05:00|17.46|17.26|17.48|17.28|17.48|17.28|17.46|17.26|19
1651533000000|2022-05-02 23:10:00|17.49|17.29|17.5|17.3|17.51|17.31|17.47|17.27|40
1651533300000|2022-05-02 23:15:00|17.51|17.31|17.51|17.31|17.52|17.32|17.49|17.29|27
1651533600000|2022-05-02 23:20:00|17.52|17.32|17.52|17.32|17.54|17.34|17.51|17.31|61
1651533900000|2022-05-02 23:25:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|24
1651534200000|2022-05-02 23:30:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|16
1651534500000|2022-05-02 23:35:00|17.51|17.31|17.47|17.27|17.52|17.32|17.46|17.26|25
1651534800000|2022-05-02 23:40:00|17.48|17.28|17.45|17.25|17.48|17.28|17.44|17.24|28
1651535100000|2022-05-02 23:45:00|17.46|17.26|17.45|17.25|17.47|17.27|17.44|17.24|30
1651535400000|2022-05-02 23:50:00|17.44|17.24|17.46|17.26|17.46|17.26|17.44|17.24|11
1651535700000|2022-05-02 23:55:00|17.47|17.27|17.46|17.26|17.47|17.27|17.45|17.25|32
1651536000000|2022-05-03 00:00:00|17.45|17.25|17.41|17.21|17.47|17.27|17.41|17.21|53
1651536300000|2022-05-03 00:05:00|17.4|17.2|17.4|17.2|17.41|17.21|17.39|17.19|27
1651536600000|2022-05-03 00:10:00|17.39|17.19|17.39|17.19|17.41|17.21|17.38|17.18|55
1651536900000|2022-05-03 00:15:00|17.38|17.18|17.35|17.15|17.39|17.19|17.35|17.15|48
1651537200000|2022-05-03 00:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|9
1651537500000|2022-05-03 00:25:00|17.37|17.17|17.37|17.17|17.38|17.18|17.36|17.16|17
1651537800000|2022-05-03 00:30:00|17.36|17.16|17.37|17.17|17.38|17.18|17.36|17.16|64
1651538100000|2022-05-03 00:35:00|17.36|17.16|17.37|17.17|17.37|17.17|17.36|17.16|30
1651538400000|2022-05-03 00:40:00|17.38|17.18|17.36|17.16|17.38|17.18|17.36|17.16|41
1651538700000|2022-05-03 00:45:00|17.35|17.15|17.35|17.15|17.37|17.17|17.34|17.14|19
1651539000000|2022-05-03 00:50:00|17.34|17.14|17.37|17.17|17.39|17.19|17.34|17.14|14
1651539300000|2022-05-03 00:55:00|17.36|17.16|17.37|17.17|17.37|17.17|17.35|17.15|10
1651539600000|2022-05-03 01:00:00|17.36|17.16|17.39|17.19|17.39|17.19|17.36|17.16|38
1651539900000|2022-05-03 01:05:00|17.38|17.18|17.35|17.15|17.39|17.19|17.35|17.15|14
1651540200000|2022-05-03 01:10:00|17.36|17.16|17.35|17.15|17.36|17.16|17.34|17.14|12
1651540500000|2022-05-03 01:15:00|17.36|17.16|17.35|17.15|17.36|17.16|17.35|17.15|10
1651540800000|2022-05-03 01:20:00|17.36|17.16|17.36|17.16|17.36|17.16|17.35|17.15|3
1651541100000|2022-05-03 01:25:00|17.37|17.17|17.37|17.17|17.37|17.17|17.36|17.16|9
1651541400000|2022-05-03 01:30:00|17.36|17.16|17.42|17.22|17.42|17.22|17.36|17.16|39
1651541700000|2022-05-03 01:35:00|17.43|17.23|17.44|17.24|17.45|17.25|17.42|17.22|12
1651542000000|2022-05-03 01:40:00|17.45|17.25|17.45|17.25|17.46|17.26|17.44|17.24|9
1651542300000|2022-05-03 01:45:00|17.46|17.26|17.49|17.29|17.5|17.3|17.44|17.24|12
1651542600000|2022-05-03 01:50:00|17.5|17.3|17.5|17.3|17.5|17.3|17.49|17.29|11
1651542900000|2022-05-03 01:55:00|17.49|17.29|17.55|17.35|17.55|17.35|17.49|17.29|33
1651543200000|2022-05-03 02:00:00|17.56|17.36|17.57|17.37|17.58|17.38|17.54|17.34|26
1651543500000|2022-05-03 02:05:00|17.56|17.36|17.57|17.37|17.6|17.4|17.56|17.36|48
1651543800000|2022-05-03 02:10:00|17.56|17.36|17.56|17.36|17.57|17.37|17.56|17.36|19
1651544100000|2022-05-03 02:15:00|17.57|17.37|17.54|17.34|17.57|17.37|17.52|17.32|30
1651544400000|2022-05-03 02:20:00|17.53|17.33|17.52|17.32|17.53|17.33|17.52|17.32|24
1651544700000|2022-05-03 02:25:00|17.51|17.31|17.5|17.3|17.51|17.31|17.5|17.3|10
1651545000000|2022-05-03 02:30:00|17.51|17.31|17.48|17.28|17.51|17.31|17.48|17.28|36
1651545300000|2022-05-03 02:35:00|17.47|17.27|17.44|17.24|17.48|17.28|17.44|17.24|20
1651545600000|2022-05-03 02:40:00|17.45|17.25|17.44|17.24|17.45|17.25|17.42|17.22|46
1651545900000|2022-05-03 02:45:00|17.43|17.23|17.46|17.26|17.47|17.27|17.43|17.23|18
1651546200000|2022-05-03 02:50:00|17.47|17.27|17.52|17.32|17.54|17.34|17.46|17.26|24
1651546500000|2022-05-03 02:55:00|17.51|17.31|17.51|17.31|17.52|17.32|17.49|17.29|33
1651546800000|2022-05-03 03:00:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|24
1651547100000|2022-05-03 03:05:00|17.5|17.3|17.56|17.36|17.59|17.39|17.5|17.3|40
1651547400000|2022-05-03 03:10:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|15
1651547700000|2022-05-03 03:15:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|4
1651548000000|2022-05-03 03:20:00|17.58|17.38|17.57|17.37|17.58|17.38|17.57|17.37|16
1651548300000|2022-05-03 03:25:00|17.58|17.38|17.59|17.39|17.6|17.4|17.57|17.37|14
1651548600000|2022-05-03 03:30:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|12
1651548900000|2022-05-03 03:35:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|10
1651549200000|2022-05-03 03:40:00|17.6|17.4|17.59|17.39|17.6|17.4|17.59|17.39|22
1651549500000|2022-05-03 03:45:00|17.58|17.38|17.58|17.38|17.59|17.39|17.58|17.38|13
1651549800000|2022-05-03 03:50:00|17.59|17.39|17.56|17.36|17.59|17.39|17.56|17.36|6
1651550100000|2022-05-03 03:55:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|6
1651550400000|2022-05-03 04:00:00|17.57|17.37|17.56|17.36|17.58|17.38|17.55|17.35|18
1651550700000|2022-05-03 04:05:00|17.57|17.37|17.55|17.35|17.57|17.37|17.54|17.34|17
1651551000000|2022-05-03 04:10:00|17.54|17.34|17.54|17.34|17.55|17.35|17.53|17.33|19
1651551300000|2022-05-03 04:15:00|17.53|17.33|17.53|17.33|17.54|17.34|17.53|17.33|39
1651551600000|2022-05-03 04:20:00|17.54|17.34|17.57|17.37|17.58|17.38|17.54|17.34|9
1651551900000|2022-05-03 04:25:00|17.58|17.38|17.57|17.37|17.58|17.38|17.56|17.36|30
1651552200000|2022-05-03 04:30:00|17.56|17.36|17.56|17.36|17.58|17.38|17.55|17.35|11
1651552500000|2022-05-03 04:35:00|17.57|17.37|17.58|17.38|17.58|17.38|17.56|17.36|26
1651552800000|2022-05-03 04:40:00|17.57|17.37|17.6|17.4|17.6|17.4|17.57|17.37|28
1651553100000|2022-05-03 04:45:00|17.59|17.39|17.59|17.39|17.6|17.4|17.58|17.38|51
1651553400000|2022-05-03 04:50:00|17.6|17.4|17.64|17.44|17.64|17.44|17.59|17.39|15
1651553700000|2022-05-03 04:55:00|17.63|17.43|17.63|17.43|17.65|17.45|17.63|17.43|13
1651554000000|2022-05-03 05:00:00|17.64|17.44|17.64|17.44|17.67|17.47|17.63|17.43|15
1651554300000|2022-05-03 05:05:00|17.63|17.43|17.57|17.37|17.64|17.44|17.55|17.35|56
1651554600000|2022-05-03 05:10:00|17.56|17.36|17.57|17.37|17.57|17.37|17.56|17.36|8
1651554900000|2022-05-03 05:15:00|17.58|17.38|17.6|17.4|17.6|17.4|17.57|17.37|9
1651555200000|2022-05-03 05:20:00|17.61|17.41|17.59|17.39|17.61|17.41|17.58|17.38|23
1651555500000|2022-05-03 05:25:00|17.58|17.38|17.61|17.41|17.61|17.41|17.58|17.38|34
1651555800000|2022-05-03 05:30:00|17.62|17.42|17.64|17.44|17.64|17.44|17.62|17.42|9
1651556100000|2022-05-03 05:35:00|17.65|17.45|17.66|17.46|17.66|17.46|17.64|17.44|14
1651556400000|2022-05-03 05:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.64|17.44|14
1651556700000|2022-05-03 05:45:00|17.63|17.43|17.63|17.43|17.63|17.43|17.61|17.41|21
1651557000000|2022-05-03 05:50:00|17.64|17.44|17.67|17.47|17.67|17.47|17.63|17.43|26
1651557300000|2022-05-03 05:55:00|17.66|17.46|17.66|17.46|17.68|17.48|17.66|17.46|11
1651557600000|2022-05-03 06:00:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|11
1651557900000|2022-05-03 06:05:00|17.66|17.46|17.64|17.44|17.66|17.46|17.62|17.42|43
1651558200000|2022-05-03 06:10:00|17.63|17.43|17.59|17.39|17.64|17.44|17.59|17.39|27
1651558500000|2022-05-03 06:15:00|17.58|17.38|17.6|17.4|17.63|17.43|17.58|17.38|33
1651558800000|2022-05-03 06:20:00|17.61|17.41|17.61|17.41|17.62|17.42|17.59|17.39|25
1651559100000|2022-05-03 06:25:00|17.62|17.42|17.6|17.4|17.62|17.42|17.59|17.39|49
1651559400000|2022-05-03 06:30:00|17.61|17.41|17.68|17.48|17.68|17.48|17.6|17.4|51
1651559700000|2022-05-03 06:35:00|17.69|17.49|17.72|17.52|17.74|17.54|17.69|17.49|26
1651560000000|2022-05-03 06:40:00|17.73|17.53|17.7|17.5|17.73|17.53|17.68|17.48|32
1651560300000|2022-05-03 06:45:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|14
1651560600000|2022-05-03 06:50:00|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|24
1651560900000|2022-05-03 06:55:00|17.65|17.45|17.66|17.46|17.66|17.46|17.65|17.45|28
1651561200000|2022-05-03 07:00:00|17.67|17.47|17.7|17.5|17.7|17.5|17.65|17.45|28
1651561500000|2022-05-03 07:05:00|17.69|17.49|17.71|17.51|17.72|17.52|17.69|17.49|29
1651561800000|2022-05-03 07:10:00|17.72|17.52|17.72|17.52|17.72|17.52|17.69|17.49|17
1651562100000|2022-05-03 07:15:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|14
1651562400000|2022-05-03 07:20:00|17.73|17.53|17.72|17.52|17.73|17.53|17.71|17.51|24
1651562700000|2022-05-03 07:25:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|17
1651563000000|2022-05-03 07:30:00|17.72|17.52|17.74|17.54|17.75|17.55|17.72|17.52|33
1651563300000|2022-05-03 07:35:00|17.75|17.55|17.73|17.53|17.75|17.55|17.72|17.52|29
1651563600000|2022-05-03 07:40:00|17.72|17.52|17.69|17.49|17.72|17.52|17.69|17.49|30
1651563900000|2022-05-03 07:45:00|17.7|17.5|17.66|17.46|17.7|17.5|17.66|17.46|37
1651564200000|2022-05-03 07:50:00|17.65|17.45|17.67|17.47|17.7|17.5|17.64|17.44|17
1651564500000|2022-05-03 07:55:00|17.68|17.48|17.7|17.5|17.7|17.5|17.68|17.48|49
1651564800000|2022-05-03 08:00:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|18
1651565100000|2022-05-03 08:05:00|17.71|17.51|17.74|17.54|17.74|17.54|17.71|17.51|14
1651565400000|2022-05-03 08:10:00|17.73|17.53|17.78|17.58|17.78|17.58|17.72|17.52|30
1651565700000|2022-05-03 08:15:00|17.79|17.59|17.76|17.56|17.8|17.6|17.72|17.52|86
1651566000000|2022-05-03 08:20:00|17.77|17.57|17.78|17.58|17.78|17.58|17.76|17.56|20
1651566300000|2022-05-03 08:25:00|17.77|17.57|17.77|17.57|17.78|17.58|17.77|17.57|3
1651566600000|2022-05-03 08:30:00|17.78|17.58|17.75|17.55|17.78|17.58|17.75|17.55|14
1651566900000|2022-05-03 08:35:00|17.76|17.56|17.76|17.56|17.77|17.57|17.76|17.56|11
1651567200000|2022-05-03 08:40:00|17.77|17.57|17.74|17.54|17.77|17.57|17.74|17.54|10
1651567500000|2022-05-03 08:45:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|4
1651567800000|2022-05-03 08:50:00|17.73|17.53|17.75|17.55|17.75|17.55|17.72|17.52|29
1651568100000|2022-05-03 08:55:00|17.74|17.54|17.74|17.54|17.75|17.55|17.74|17.54|17
1651568400000|2022-05-03 09:00:00|17.75|17.55|17.72|17.52|17.75|17.55|17.7|17.5|24
1651568700000|2022-05-03 09:05:00|17.73|17.53|17.73|17.53|17.73|17.53|17.72|17.52|11
1651569000000|2022-05-03 09:10:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|4
1651569300000|2022-05-03 09:15:00|17.74|17.54|17.75|17.55|17.76|17.56|17.74|17.54|10
1651569600000|2022-05-03 09:20:00|17.74|17.54|17.76|17.56|17.76|17.56|17.74|17.54|11
1651569900000|2022-05-03 09:25:00|17.77|17.57|17.76|17.56|17.77|17.57|17.76|17.56|14
1651570200000|2022-05-03 09:30:00|17.75|17.55|17.78|17.58|17.79|17.59|17.75|17.55|8
1651570500000|2022-05-03 09:35:00|17.77|17.57|17.77|17.57|17.79|17.59|17.77|17.57|45
1651570800000|2022-05-03 09:40:00|17.76|17.56|17.75|17.55|17.77|17.57|17.73|17.53|24
1651571100000|2022-05-03 09:45:00|17.74|17.54|17.73|17.53|17.74|17.54|17.73|17.53|6
1651571400000|2022-05-03 09:50:00|17.72|17.52|17.74|17.54|17.74|17.54|17.72|17.52|3
1651571700000|2022-05-03 09:55:00|17.73|17.53|17.72|17.52|17.74|17.54|17.71|17.51|34
1651572000000|2022-05-03 10:00:00|17.71|17.51|17.7|17.5|17.71|17.51|17.7|17.5|6
1651572300000|2022-05-03 10:05:00|17.69|17.49|17.69|17.49|17.7|17.5|17.67|17.47|21
1651572600000|2022-05-03 10:10:00|17.68|17.48|17.68|17.48|17.69|17.49|17.67|17.47|19
1651572900000|2022-05-03 10:15:00|17.67|17.47|17.69|17.49|17.71|17.51|17.67|17.47|21
1651573200000|2022-05-03 10:20:00|17.68|17.48|17.67|17.47|17.7|17.5|17.67|17.47|14
1651573500000|2022-05-03 10:25:00|17.66|17.46|17.68|17.48|17.68|17.48|17.65|17.45|25
1651573800000|2022-05-03 10:30:00|17.67|17.47|17.67|17.47|17.68|17.48|17.66|17.46|13
1651574100000|2022-05-03 10:35:00|17.66|17.46|17.68|17.48|17.68|17.48|17.66|17.46|25
1651574400000|2022-05-03 10:40:00|17.69|17.49|17.68|17.48|17.7|17.5|17.67|17.47|18
1651574700000|2022-05-03 10:45:00|17.69|17.49|17.67|17.47|17.69|17.49|17.67|17.47|13
1651575000000|2022-05-03 10:50:00|17.66|17.46|17.63|17.43|17.68|17.48|17.63|17.43|37
1651575300000|2022-05-03 10:55:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|37
1651575600000|2022-05-03 11:00:00|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|44
1651575900000|2022-05-03 11:05:00|17.63|17.43|17.64|17.44|17.65|17.45|17.62|17.42|30
1651576200000|2022-05-03 11:10:00|17.65|17.45|17.66|17.46|17.7|17.5|17.64|17.44|22
1651576500000|2022-05-03 11:15:00|17.67|17.47|17.65|17.45|17.67|17.47|17.65|17.45|35
1651576800000|2022-05-03 11:20:00|17.64|17.44|17.62|17.42|17.65|17.45|17.6|17.4|57
1651577100000|2022-05-03 11:25:00|17.63|17.43|17.72|17.52|17.73|17.53|17.63|17.43|46
1651577400000|2022-05-03 11:30:00|17.73|17.53|17.77|17.57|17.78|17.58|17.72|17.52|47
1651577700000|2022-05-03 11:35:00|17.78|17.58|17.76|17.56|17.78|17.58|17.76|17.56|19
1651578000000|2022-05-03 11:40:00|17.75|17.55|17.74|17.54|17.77|17.57|17.74|17.54|12
1651578300000|2022-05-03 11:45:00|17.75|17.55|17.75|17.55|17.76|17.56|17.74|17.54|17
1651578600000|2022-05-03 11:50:00|17.76|17.56|17.79|17.59|17.81|17.61|17.75|17.55|40
1651578900000|2022-05-03 11:55:00|17.8|17.6|17.81|17.61|17.81|17.61|17.79|17.59|26
1651579200000|2022-05-03 12:00:00|17.82|17.62|17.79|17.59|17.83|17.63|17.78|17.58|66
1651579500000|2022-05-03 12:05:00|17.78|17.58|17.77|17.57|17.79|17.59|17.76|17.56|26
1651579800000|2022-05-03 12:10:00|17.78|17.58|17.69|17.49|17.78|17.58|17.69|17.49|48
1651580100000|2022-05-03 12:15:00|17.7|17.5|17.63|17.43|17.7|17.5|17.62|17.42|40
1651580400000|2022-05-03 12:20:00|17.62|17.42|17.58|17.38|17.63|17.43|17.57|17.37|31
1651580700000|2022-05-03 12:25:00|17.57|17.37|17.58|17.38|17.58|17.38|17.57|17.37|2
1651581000000|2022-05-03 12:30:00|17.59|17.39|17.63|17.43|17.63|17.43|17.59|17.39|27
1651581300000|2022-05-03 12:35:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|25
1651581600000|2022-05-03 12:40:00|17.63|17.43|17.63|17.43|17.65|17.45|17.61|17.41|33
1651581900000|2022-05-03 12:45:00|17.62|17.42|17.62|17.42|17.64|17.44|17.61|17.41|15
1651582200000|2022-05-03 12:50:00|17.63|17.43|17.66|17.46|17.66|17.46|17.62|17.42|24
1651582500000|2022-05-03 12:55:00|17.67|17.47|17.62|17.42|17.68|17.48|17.62|17.42|30
1651582800000|2022-05-03 13:00:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|2
1651583100000|2022-05-03 13:05:00|17.63|17.43|17.62|17.42|17.63|17.43|17.61|17.41|22
1651583400000|2022-05-03 13:10:00|17.61|17.41|17.58|17.38|17.62|17.42|17.57|17.37|44
1651583700000|2022-05-03 13:15:00|17.57|17.37|17.56|17.36|17.58|17.38|17.56|17.36|14
1651584000000|2022-05-03 13:20:00|17.57|17.37|17.56|17.36|17.57|17.37|17.56|17.36|22
1651584300000|2022-05-03 13:25:00|17.57|17.37|17.57|17.37|17.57|17.37|17.54|17.34|33
1651584600000|2022-05-03 13:30:00|17.56|17.36|17.61|17.41|17.62|17.42|17.52|17.32|102
1651584900000|2022-05-03 13:35:00|17.6|17.4|17.56|17.36|17.61|17.41|17.55|17.35|91
1651585200000|2022-05-03 13:40:00|17.55|17.35|17.55|17.35|17.58|17.38|17.55|17.35|61
1651585500000|2022-05-03 13:45:00|17.56|17.36|17.54|17.34|17.56|17.36|17.52|17.32|101
1651585800000|2022-05-03 13:50:00|17.53|17.33|17.57|17.37|17.57|17.37|17.53|17.33|79
1651586100000|2022-05-03 13:55:00|17.58|17.38|17.6|17.4|17.6|17.4|17.56|17.36|57
1651586400000|2022-05-03 14:00:00|17.61|17.41|17.63|17.43|17.65|17.45|17.61|17.41|37
1651586700000|2022-05-03 14:05:00|17.62|17.42|17.55|17.35|17.63|17.43|17.55|17.35|44
1651587000000|2022-05-03 14:10:00|17.54|17.34|17.54|17.34|17.56|17.36|17.49|17.29|49
1651587300000|2022-05-03 14:15:00|17.53|17.33|17.53|17.33|17.53|17.33|17.5|17.3|43
1651587600000|2022-05-03 14:20:00|17.54|17.34|17.53|17.33|17.55|17.35|17.53|17.33|34
1651587900000|2022-05-03 14:25:00|17.54|17.34|17.56|17.36|17.56|17.36|17.53|17.33|35
1651588200000|2022-05-03 14:30:00|17.55|17.35|17.54|17.34|17.56|17.36|17.52|17.32|34
1651588500000|2022-05-03 14:35:00|17.55|17.35|17.52|17.32|17.55|17.35|17.52|17.32|12
1651588800000|2022-05-03 14:40:00|17.51|17.31|17.48|17.28|17.52|17.32|17.48|17.28|28
1651589100000|2022-05-03 14:45:00|17.47|17.27|17.46|17.26|17.48|17.28|17.45|17.25|22
1651589400000|2022-05-03 14:50:00|17.47|17.27|17.47|17.27|17.48|17.28|17.46|17.26|25
1651589700000|2022-05-03 14:55:00|17.48|17.28|17.49|17.29|17.49|17.29|17.46|17.26|50
1651590000000|2022-05-03 15:00:00|17.48|17.28|17.52|17.32|17.52|17.32|17.47|17.27|43
1651590300000|2022-05-03 15:05:00|17.53|17.33|17.55|17.35|17.55|17.35|17.51|17.31|19
1651590600000|2022-05-03 15:10:00|17.54|17.34|17.56|17.36|17.56|17.36|17.54|17.34|15
1651590900000|2022-05-03 15:15:00|17.55|17.35|17.56|17.36|17.56|17.36|17.54|17.34|25
1651591200000|2022-05-03 15:20:00|17.57|17.37|17.6|17.4|17.6|17.4|17.56|17.36|28
1651591500000|2022-05-03 15:25:00|17.59|17.39|17.58|17.38|17.6|17.4|17.58|17.38|26
1651591800000|2022-05-03 15:30:00|17.59|17.39|17.58|17.38|17.59|17.39|17.56|17.36|22
1651592100000|2022-05-03 15:35:00|17.59|17.39|17.56|17.36|17.59|17.39|17.55|17.35|16
1651592400000|2022-05-03 15:40:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|20
1651592700000|2022-05-03 15:45:00|17.53|17.33|17.56|17.36|17.56|17.36|17.52|17.32|28
1651593000000|2022-05-03 15:50:00|17.55|17.35|17.54|17.34|17.56|17.36|17.54|17.34|46
1651593300000|2022-05-03 15:55:00|17.53|17.33|17.52|17.32|17.54|17.34|17.51|17.31|38
1651593600000|2022-05-03 16:00:00|17.51|17.31|17.52|17.32|17.54|17.34|17.51|17.31|54
1651593900000|2022-05-03 16:05:00|17.51|17.31|17.39|17.19|17.51|17.31|17.35|17.15|63
1651594200000|2022-05-03 16:10:00|17.38|17.18|17.41|17.21|17.41|17.21|17.38|17.18|44
1651594500000|2022-05-03 16:15:00|17.4|17.2|17.41|17.21|17.42|17.22|17.39|17.19|38
1651594800000|2022-05-03 16:20:00|17.42|17.22|17.4|17.2|17.42|17.22|17.39|17.19|47
1651595100000|2022-05-03 16:25:00|17.39|17.19|17.37|17.17|17.41|17.21|17.37|17.17|47
1651595400000|2022-05-03 16:30:00|17.36|17.16|17.31|17.11|17.36|17.16|17.28|17.08|73
1651595700000|2022-05-03 16:35:00|17.32|17.12|17.32|17.12|17.34|17.14|17.31|17.11|49
1651596000000|2022-05-03 16:40:00|17.31|17.11|17.39|17.19|17.39|17.19|17.3|17.1|29
1651596300000|2022-05-03 16:45:00|17.4|17.2|17.45|17.25|17.46|17.26|17.39|17.19|32
1651596600000|2022-05-03 16:50:00|17.44|17.24|17.41|17.21|17.45|17.25|17.41|17.21|30
1651596900000|2022-05-03 16:55:00|17.4|17.2|17.44|17.24|17.44|17.24|17.39|17.19|45
1651597200000|2022-05-03 17:00:00|17.43|17.23|17.42|17.22|17.45|17.25|17.41|17.21|28
1651597500000|2022-05-03 17:05:00|17.43|17.23|17.45|17.25|17.45|17.25|17.4|17.2|26
1651597800000|2022-05-03 17:10:00|17.44|17.24|17.47|17.27|17.47|17.27|17.44|17.24|10
1651598100000|2022-05-03 17:15:00|17.48|17.28|17.53|17.33|17.53|17.33|17.48|17.28|24
1651598400000|2022-05-03 17:20:00|17.52|17.32|17.5|17.3|17.53|17.33|17.48|17.28|27
1651598700000|2022-05-03 17:25:00|17.49|17.29|17.48|17.28|17.5|17.3|17.48|17.28|40
1651599000000|2022-05-03 17:30:00|17.49|17.29|17.48|17.28|17.49|17.29|17.47|17.27|40
1651599300000|2022-05-03 17:35:00|17.49|17.29|17.48|17.28|17.49|17.29|17.48|17.28|20
1651599600000|2022-05-03 17:40:00|17.47|17.27|17.47|17.27|17.47|17.27|17.45|17.25|13
1651599900000|2022-05-03 17:45:00|17.46|17.26|17.45|17.25|17.47|17.27|17.45|17.25|28
1651600200000|2022-05-03 17:50:00|17.46|17.26|17.43|17.23|17.46|17.26|17.42|17.22|30
1651600500000|2022-05-03 17:55:00|17.44|17.24|17.42|17.22|17.44|17.24|17.42|17.22|11
1651600800000|2022-05-03 18:00:00|17.41|17.21|17.33|17.13|17.41|17.21|17.31|17.11|75
1651601100000|2022-05-03 18:05:00|17.32|17.12|17.34|17.14|17.35|17.15|17.31|17.11|41
1651601400000|2022-05-03 18:10:00|17.33|17.13|17.3|17.1|17.34|17.14|17.3|17.1|40
1651601700000|2022-05-03 18:15:00|17.29|17.09|17.29|17.09|17.32|17.12|17.27|17.07|53
1651602000000|2022-05-03 18:20:00|17.3|17.1|17.29|17.09|17.3|17.1|17.28|17.08|14
1651602300000|2022-05-03 18:25:00|17.28|17.08|17.24|17.04|17.29|17.09|17.24|17.04|61
1651602600000|2022-05-03 18:30:00|17.25|17.05|17.31|17.11|17.32|17.12|17.25|17.05|51
1651602900000|2022-05-03 18:35:00|17.3|17.1|17.27|17.07|17.34|17.14|17.26|17.06|68
1651603200000|2022-05-03 18:40:00|17.26|17.06|17.26|17.06|17.27|17.07|17.22|17.02|79
1651603500000|2022-05-03 18:45:00|17.25|17.05|17.25|17.05|17.27|17.07|17.23|17.03|73
1651603800000|2022-05-03 18:50:00|17.24|17.04|17.24|17.04|17.26|17.06|17.24|17.04|17
1651604100000|2022-05-03 18:55:00|17.25|17.05|17.28|17.08|17.28|17.08|17.23|17.03|18
1651604400000|2022-05-03 19:00:00|17.27|17.07|17.23|17.03|17.27|17.07|17.22|17.02|57
1651604700000|2022-05-03 19:05:00|17.22|17.02|17.2|17|17.23|17.03|17.19|16.99|71
1651605000000|2022-05-03 19:10:00|17.19|16.99|17.2|17|17.21|17.01|17.18|16.98|34
1651605300000|2022-05-03 19:15:00|17.19|16.99|17.2|17|17.22|17.02|17.19|16.99|42
1651605600000|2022-05-03 19:20:00|17.21|17.01|17.15|16.95|17.22|17.02|17.14|16.94|47
1651605900000|2022-05-03 19:25:00|17.14|16.94|17.13|16.93|17.15|16.95|17.13|16.93|38
1651606200000|2022-05-03 19:30:00|17.12|16.92|17.12|16.92|17.13|16.93|17.1|16.9|67
1651606500000|2022-05-03 19:35:00|17.11|16.91|17.07|16.87|17.12|16.92|17.06|16.86|51
1651606800000|2022-05-03 19:40:00|17.06|16.86|17.08|16.88|17.09|16.89|17.06|16.86|43
1651607100000|2022-05-03 19:45:00|17.07|16.87|17.12|16.92|17.12|16.92|17.07|16.87|36
1651607400000|2022-05-03 19:50:00|17.13|16.93|17.21|17.01|17.21|17.01|17.13|16.93|23
1651607700000|2022-05-03 19:55:00|17.2|17|17.17|16.97|17.21|17.01|17.17|16.97|64
1651608000000|2022-05-03 20:00:00|17.16|16.96|17.15|16.95|17.17|16.97|17.13|16.93|64
1651608300000|2022-05-03 20:05:00|17.14|16.94|17.13|16.93|17.16|16.96|17.13|16.93|28
1651608600000|2022-05-03 20:10:00|17.14|16.94|17.13|16.93|17.15|16.95|17.11|16.91|24
1651608900000|2022-05-03 20:15:00|17.12|16.92|17.1|16.9|17.13|16.93|17.09|16.89|21
1651609200000|2022-05-03 20:20:00|17.09|16.89|17.12|16.92|17.12|16.92|17.07|16.87|40
1651609500000|2022-05-03 20:25:00|17.13|16.93|17.14|16.94|17.15|16.95|17.12|16.92|20
1651609800000|2022-05-03 20:30:00|17.13|16.93|17.14|16.94|17.14|16.94|17.12|16.92|24
1651610100000|2022-05-03 20:35:00|17.13|16.93|17.1|16.9|17.14|16.94|17.1|16.9|20
1651610400000|2022-05-03 20:40:00|17.11|16.91|17.11|16.91|17.12|16.92|17.1|16.9|33
1651610700000|2022-05-03 20:45:00|17.1|16.9|17.1|16.9|17.13|16.93|17.1|16.9|41
1651611000000|2022-05-03 20:50:00|17.09|16.89|17.12|16.92|17.13|16.93|17.09|16.89|52
1651611300000|2022-05-03 20:55:00|17.13|16.93|17.2|17|17.2|17|17.12|16.92|24
1651611600000|2022-05-03 21:00:00|17.19|16.99|17.19|16.99|17.22|17.02|17.19|16.99|23
1651611900000|2022-05-03 21:05:00|17.18|16.98|17.13|16.93|17.18|16.98|17.13|16.93|40
1651612200000|2022-05-03 21:10:00|17.12|16.92|17.2|17|17.2|17|17.12|16.92|47
1651612500000|2022-05-03 21:15:00|17.21|17.01|17.24|17.04|17.24|17.04|17.21|17.01|12
1651612800000|2022-05-03 21:20:00|17.23|17.03|17.25|17.05|17.25|17.05|17.23|17.03|17
1651613100000|2022-05-03 21:25:00|17.26|17.06|17.24|17.04|17.27|17.07|17.24|17.04|27
1651613400000|2022-05-03 21:30:00|17.25|17.05|17.23|17.03|17.25|17.05|17.22|17.02|49
1651613700000|2022-05-03 21:35:00|17.22|17.02|17.2|17|17.23|17.03|17.2|17|33
1651614000000|2022-05-03 21:40:00|17.21|17.01|17.22|17.02|17.23|17.03|17.2|17|24
1651614300000|2022-05-03 21:45:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|20
1651614600000|2022-05-03 21:50:00|17.25|17.05|17.26|17.06|17.26|17.06|17.24|17.04|48
1651614900000|2022-05-03 21:55:00|17.25|17.05|17.29|17.09|17.29|17.09|17.25|17.05|13
1651615200000|2022-05-03 22:00:00|17.28|17.08|17.27|17.07|17.29|17.09|17.27|17.07|26
1651615500000|2022-05-03 22:05:00|17.26|17.06|17.24|17.04|17.27|17.07|17.24|17.04|9
1651615800000|2022-05-03 22:10:00|17.23|17.03|17.24|17.04|17.25|17.05|17.23|17.03|4
1651616100000|2022-05-03 22:15:00|17.25|17.05|17.3|17.1|17.3|17.1|17.25|17.05|24
1651616400000|2022-05-03 22:20:00|17.31|17.11|17.37|17.17|17.37|17.17|17.31|17.11|21
1651616700000|2022-05-03 22:25:00|17.36|17.16|17.37|17.17|17.38|17.18|17.35|17.15|40
1651617000000|2022-05-03 22:30:00|17.36|17.16|17.35|17.15|17.37|17.17|17.34|17.14|36
1651617300000|2022-05-03 22:35:00|17.34|17.14|17.34|17.14|17.36|17.16|17.33|17.13|19
1651617600000|2022-05-03 22:40:00|17.33|17.13|17.32|17.12|17.34|17.14|17.31|17.11|38
1651617900000|2022-05-03 22:45:00|17.31|17.11|17.3|17.1|17.32|17.12|17.29|17.09|26
1651618200000|2022-05-03 22:50:00|17.29|17.09|17.3|17.1|17.3|17.1|17.28|17.08|44
1651618500000|2022-05-03 22:55:00|17.29|17.09|17.27|17.07|17.3|17.1|17.26|17.06|25
1651618800000|2022-05-03 23:00:00|17.26|17.06|17.24|17.04|17.28|17.08|17.24|17.04|59
1651619100000|2022-05-03 23:05:00|17.25|17.05|17.21|17.01|17.25|17.05|17.21|17.01|23
1651619400000|2022-05-03 23:10:00|17.2|17|17.22|17.02|17.24|17.04|17.19|16.99|63
1651619700000|2022-05-03 23:15:00|17.23|17.03|17.23|17.03|17.23|17.03|17.22|17.02|15
1651620000000|2022-05-03 23:20:00|17.22|17.02|17.22|17.02|17.24|17.04|17.22|17.02|23
1651620300000|2022-05-03 23:25:00|17.21|17.01|17.23|17.03|17.24|17.04|17.21|17.01|45
1651620600000|2022-05-03 23:30:00|17.24|17.04|17.23|17.03|17.24|17.04|17.2|17|60
1651620900000|2022-05-03 23:35:00|17.22|17.02|17.26|17.06|17.26|17.06|17.22|17.02|47
1651621200000|2022-05-03 23:40:00|17.25|17.05|17.25|17.05|17.26|17.06|17.25|17.05|27
1651621500000|2022-05-03 23:45:00|17.26|17.06|17.31|17.11|17.33|17.13|17.26|17.06|79
1651621800000|2022-05-03 23:50:00|17.32|17.12|17.32|17.12|17.33|17.13|17.31|17.11|49
1651622100000|2022-05-03 23:55:00|17.33|17.13|17.3|17.1|17.33|17.13|17.3|17.1|32
1651622400000|2022-05-04 00:00:00|17.31|17.11|17.26|17.06|17.33|17.13|17.25|17.05|32
1651622700000|2022-05-04 00:05:00|17.27|17.07|17.36|17.16|17.36|17.16|17.26|17.06|42
1651623000000|2022-05-04 00:10:00|17.35|17.15|17.34|17.14|17.36|17.16|17.34|17.14|6
1651623300000|2022-05-04 00:15:00|17.33|17.13|17.34|17.14|17.35|17.15|17.33|17.13|18
1651623600000|2022-05-04 00:20:00|17.33|17.13|17.32|17.12|17.34|17.14|17.32|17.12|26
1651623900000|2022-05-04 00:25:00|17.33|17.13|17.3|17.1|17.34|17.14|17.29|17.09|34
1651624200000|2022-05-04 00:30:00|17.31|17.11|17.34|17.14|17.34|17.14|17.31|17.11|36
1651624500000|2022-05-04 00:35:00|17.35|17.15|17.36|17.16|17.38|17.18|17.34|17.14|42
1651624800000|2022-05-04 00:40:00|17.37|17.17|17.39|17.19|17.4|17.2|17.36|17.16|69
1651625100000|2022-05-04 00:45:00|17.4|17.2|17.39|17.19|17.4|17.2|17.37|17.17|48
1651625400000|2022-05-04 00:50:00|17.38|17.18|17.43|17.23|17.44|17.24|17.38|17.18|34
1651625700000|2022-05-04 00:55:00|17.42|17.22|17.43|17.23|17.43|17.23|17.42|17.22|4
1651626000000|2022-05-04 01:00:00|17.44|17.24|17.46|17.26|17.47|17.27|17.43|17.23|25
1651626300000|2022-05-04 01:05:00|17.45|17.25|17.45|17.25|17.47|17.27|17.45|17.25|29
1651626600000|2022-05-04 01:10:00|17.44|17.24|17.43|17.23|17.45|17.25|17.42|17.22|20
1651626900000|2022-05-04 01:15:00|17.44|17.24|17.44|17.24|17.45|17.25|17.43|17.23|53
1651627200000|2022-05-04 01:20:00|17.45|17.25|17.46|17.26|17.46|17.26|17.43|17.23|32
1651627500000|2022-05-04 01:25:00|17.45|17.25|17.45|17.25|17.47|17.27|17.43|17.23|74
1651627800000|2022-05-04 01:30:00|17.44|17.24|17.44|17.24|17.45|17.25|17.44|17.24|3
1651628100000|2022-05-04 01:35:00|17.45|17.25|17.4|17.2|17.45|17.25|17.39|17.19|52
1651628400000|2022-05-04 01:40:00|17.39|17.19|17.41|17.21|17.41|17.21|17.39|17.19|15
1651628700000|2022-05-04 01:45:00|17.4|17.2|17.4|17.2|17.41|17.21|17.4|17.2|53
1651629000000|2022-05-04 01:50:00|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|48
1651629300000|2022-05-04 01:55:00|17.41|17.21|17.4|17.2|17.41|17.21|17.39|17.19|26
1651629600000|2022-05-04 02:00:00|17.39|17.19|17.4|17.2|17.41|17.21|17.39|17.19|26
1651629900000|2022-05-04 02:05:00|17.41|17.21|17.46|17.26|17.53|17.33|17.4|17.2|50
1651630200000|2022-05-04 02:10:00|17.47|17.27|17.49|17.29|17.51|17.31|17.46|17.26|69
1651630500000|2022-05-04 02:15:00|17.48|17.28|17.48|17.28|17.51|17.31|17.48|17.28|17
1651630800000|2022-05-04 02:20:00|17.47|17.27|17.52|17.32|17.53|17.33|17.47|17.27|34
1651631100000|2022-05-04 02:25:00|17.53|17.33|17.52|17.32|17.64|17.44|17.52|17.32|98
1651631400000|2022-05-04 02:30:00|17.51|17.31|17.53|17.33|17.55|17.35|17.51|17.31|36
1651631700000|2022-05-04 02:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.52|17.32|45
1651632000000|2022-05-04 02:40:00|17.51|17.31|17.52|17.32|17.53|17.33|17.51|17.31|62
1651632300000|2022-05-04 02:45:00|17.51|17.31|17.49|17.29|17.51|17.31|17.48|17.28|29
1651632600000|2022-05-04 02:50:00|17.5|17.3|17.51|17.31|17.51|17.31|17.5|17.3|4
1651632900000|2022-05-04 02:55:00|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|31
1651633200000|2022-05-04 03:00:00|17.49|17.29|17.5|17.3|17.51|17.31|17.48|17.28|18
1651633500000|2022-05-04 03:05:00|17.51|17.31|17.5|17.3|17.51|17.31|17.47|17.27|36
1651633800000|2022-05-04 03:10:00|17.49|17.29|17.51|17.31|17.52|17.32|17.49|17.29|37
1651634100000|2022-05-04 03:15:00|17.5|17.3|17.52|17.32|17.52|17.32|17.5|17.3|43
1651634400000|2022-05-04 03:20:00|17.51|17.31|17.52|17.32|17.52|17.32|17.49|17.29|30
1651634700000|2022-05-04 03:25:00|17.51|17.31|17.5|17.3|17.52|17.32|17.5|17.3|12
1651635000000|2022-05-04 03:30:00|17.51|17.31|17.51|17.31|17.51|17.31|17.5|17.3|25
1651635300000|2022-05-04 03:35:00|17.52|17.32|17.52|17.32|17.53|17.33|17.51|17.31|33
1651635600000|2022-05-04 03:40:00|17.51|17.31|17.51|17.31|17.52|17.32|17.5|17.3|33
1651635900000|2022-05-04 03:45:00|17.5|17.3|17.5|17.3|17.51|17.31|17.49|17.29|35
1651636200000|2022-05-04 03:50:00|17.49|17.29|17.49|17.29|17.5|17.3|17.49|17.29|5
1651636500000|2022-05-04 03:55:00|17.48|17.28|17.47|17.27|17.48|17.28|17.46|17.26|26
1651636800000|2022-05-04 04:00:00|17.48|17.28|17.53|17.33|17.55|17.35|17.47|17.27|20
1651637100000|2022-05-04 04:05:00|17.52|17.32|17.48|17.28|17.53|17.33|17.47|17.27|29
1651637400000|2022-05-04 04:10:00|17.47|17.27|17.45|17.25|17.48|17.28|17.44|17.24|27
1651637700000|2022-05-04 04:15:00|17.44|17.24|17.43|17.23|17.44|17.24|17.43|17.23|20
1651638000000|2022-05-04 04:20:00|17.42|17.22|17.42|17.22|17.43|17.23|17.42|17.22|33
1651638300000|2022-05-04 04:25:00|17.41|17.21|17.4|17.2|17.42|17.22|17.39|17.19|34
1651638600000|2022-05-04 04:30:00|17.39|17.19|17.39|17.19|17.4|17.2|17.37|17.17|51
1651638900000|2022-05-04 04:35:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|10
1651639200000|2022-05-04 04:40:00|17.4|17.2|17.39|17.19|17.4|17.2|17.38|17.18|30
1651639500000|2022-05-04 04:45:00|17.4|17.2|17.38|17.18|17.4|17.2|17.37|17.17|21
1651639800000|2022-05-04 04:50:00|17.37|17.17|17.38|17.18|17.38|17.18|17.37|17.17|28
1651640100000|2022-05-04 04:55:00|17.39|17.19|17.37|17.17|17.39|17.19|17.37|17.17|7
1651640400000|2022-05-04 05:00:00|17.38|17.18|17.37|17.17|17.38|17.18|17.37|17.17|20
1651640700000|2022-05-04 05:05:00|17.38|17.18|17.38|17.18|17.38|17.18|17.36|17.16|15
1651641000000|2022-05-04 05:10:00|17.37|17.17|17.37|17.17|17.38|17.18|17.37|17.17|11
1651641300000|2022-05-04 05:15:00|17.38|17.18|17.32|17.12|17.38|17.18|17.3|17.1|23
1651641600000|2022-05-04 05:20:00|17.33|17.13|17.33|17.13|17.33|17.13|17.32|17.12|9
1651641900000|2022-05-04 05:25:00|17.32|17.12|17.34|17.14|17.35|17.15|17.32|17.12|31
1651642200000|2022-05-04 05:30:00|17.35|17.15|17.35|17.15|17.36|17.16|17.33|17.13|59
1651642500000|2022-05-04 05:35:00|17.34|17.14|17.35|17.15|17.35|17.15|17.34|17.14|28
1651642800000|2022-05-04 05:40:00|17.34|17.14|17.32|17.12|17.35|17.15|17.31|17.11|55
1651643100000|2022-05-04 05:45:00|17.33|17.13|17.33|17.13|17.34|17.14|17.31|17.11|35
1651643400000|2022-05-04 05:50:00|17.32|17.12|17.35|17.15|17.36|17.16|17.32|17.12|74
1651643700000|2022-05-04 05:55:00|17.36|17.16|17.36|17.16|17.39|17.19|17.35|17.15|25
1651644000000|2022-05-04 06:00:00|17.35|17.15|17.39|17.19|17.4|17.2|17.35|17.15|47
1651644300000|2022-05-04 06:05:00|17.4|17.2|17.45|17.25|17.45|17.25|17.39|17.19|65
1651644600000|2022-05-04 06:10:00|17.46|17.26|17.45|17.25|17.47|17.27|17.44|17.24|62
1651644900000|2022-05-04 06:15:00|17.44|17.24|17.46|17.26|17.47|17.27|17.43|17.23|63
1651645200000|2022-05-04 06:20:00|17.45|17.25|17.46|17.26|17.47|17.27|17.45|17.25|84
1651645500000|2022-05-04 06:25:00|17.47|17.27|17.45|17.25|17.47|17.27|17.44|17.24|73
1651645800000|2022-05-04 06:30:00|17.46|17.26|17.46|17.26|17.46|17.26|17.45|17.25|35
1651646100000|2022-05-04 06:35:00|17.45|17.25|17.47|17.27|17.47|17.27|17.45|17.25|21
1651646400000|2022-05-04 06:40:00|17.48|17.28|17.48|17.28|17.49|17.29|17.45|17.25|63
1651646700000|2022-05-04 06:45:00|17.47|17.27|17.48|17.28|17.49|17.29|17.47|17.27|36
1651647000000|2022-05-04 06:50:00|17.47|17.27|17.48|17.28|17.48|17.28|17.47|17.27|8
1651647300000|2022-05-04 06:55:00|17.47|17.27|17.47|17.27|17.49|17.29|17.45|17.25|25
1651647600000|2022-05-04 07:00:00|17.48|17.28|17.46|17.26|17.49|17.29|17.44|17.24|41
1651647900000|2022-05-04 07:05:00|17.45|17.25|17.48|17.28|17.49|17.29|17.44|17.24|20
1651648200000|2022-05-04 07:10:00|17.47|17.27|17.42|17.22|17.49|17.29|17.41|17.21|42
1651648500000|2022-05-04 07:15:00|17.43|17.23|17.47|17.27|17.48|17.28|17.43|17.23|43
1651648800000|2022-05-04 07:20:00|17.46|17.26|17.47|17.27|17.48|17.28|17.46|17.26|36
1651649100000|2022-05-04 07:25:00|17.48|17.28|17.48|17.28|17.5|17.3|17.47|17.27|33
1651649400000|2022-05-04 07:30:00|17.49|17.29|17.5|17.3|17.51|17.31|17.49|17.29|48
1651649700000|2022-05-04 07:35:00|17.51|17.31|17.52|17.32|17.52|17.32|17.5|17.3|22
1651650000000|2022-05-04 07:40:00|17.51|17.31|17.53|17.33|17.54|17.34|17.51|17.31|35
1651650300000|2022-05-04 07:45:00|17.54|17.34|17.56|17.36|17.58|17.38|17.53|17.33|57
1651650600000|2022-05-04 07:50:00|17.57|17.37|17.59|17.39|17.61|17.41|17.57|17.37|77
1651650900000|2022-05-04 07:55:00|17.58|17.38|17.59|17.39|17.61|17.41|17.56|17.36|72
1651651200000|2022-05-04 08:00:00|17.6|17.4|17.67|17.47|17.72|17.52|17.59|17.39|69
1651651500000|2022-05-04 08:05:00|17.66|17.46|17.67|17.47|17.69|17.49|17.63|17.43|60
1651651800000|2022-05-04 08:10:00|17.66|17.46|17.68|17.48|17.69|17.49|17.65|17.45|41
1651652100000|2022-05-04 08:15:00|17.69|17.49|17.7|17.5|17.72|17.52|17.68|17.48|54
1651652400000|2022-05-04 08:20:00|17.69|17.49|17.73|17.53|17.74|17.54|17.69|17.49|53
1651652700000|2022-05-04 08:25:00|17.74|17.54|17.72|17.52|17.74|17.54|17.72|17.52|19
1651653000000|2022-05-04 08:30:00|17.73|17.53|17.72|17.52|17.73|17.53|17.72|17.52|24
1651653300000|2022-05-04 08:35:00|17.73|17.53|17.74|17.54|17.77|17.57|17.72|17.52|90
1651653600000|2022-05-04 08:40:00|17.73|17.53|17.63|17.43|17.73|17.53|17.62|17.42|47
1651653900000|2022-05-04 08:45:00|17.62|17.42|17.6|17.4|17.63|17.43|17.6|17.4|13
1651654200000|2022-05-04 08:50:00|17.61|17.41|17.62|17.42|17.64|17.44|17.6|17.4|34
1651654500000|2022-05-04 08:55:00|17.63|17.43|17.66|17.46|17.66|17.46|17.62|17.42|64
1651654800000|2022-05-04 09:00:00|17.65|17.45|17.69|17.49|17.69|17.49|17.65|17.45|43
1651655100000|2022-05-04 09:05:00|17.68|17.48|17.68|17.48|17.69|17.49|17.68|17.48|29
1651655400000|2022-05-04 09:10:00|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|41
1651655700000|2022-05-04 09:15:00|17.66|17.46|17.67|17.47|17.67|17.47|17.65|17.45|14
1651656000000|2022-05-04 09:20:00|17.66|17.46|17.61|17.41|17.66|17.46|17.61|17.41|26
1651656300000|2022-05-04 09:25:00|17.6|17.4|17.63|17.43|17.64|17.44|17.6|17.4|22
1651656600000|2022-05-04 09:30:00|17.64|17.44|17.65|17.45|17.66|17.46|17.64|17.44|8
1651656900000|2022-05-04 09:35:00|17.66|17.46|17.66|17.46|17.67|17.47|17.63|17.43|65
1651657200000|2022-05-04 09:40:00|17.67|17.47|17.64|17.44|17.67|17.47|17.63|17.43|24
1651657500000|2022-05-04 09:45:00|17.63|17.43|17.61|17.41|17.64|17.44|17.58|17.38|41
1651657800000|2022-05-04 09:50:00|17.6|17.4|17.58|17.38|17.61|17.41|17.56|17.36|25
1651658100000|2022-05-04 09:55:00|17.59|17.39|17.58|17.38|17.59|17.39|17.57|17.37|10
1651658400000|2022-05-04 10:00:00|17.59|17.39|17.59|17.39|17.6|17.4|17.57|17.37|41
1651658700000|2022-05-04 10:05:00|17.6|17.4|17.61|17.41|17.61|17.41|17.59|17.39|8
1651659000000|2022-05-04 10:10:00|17.62|17.42|17.66|17.46|17.66|17.46|17.62|17.42|25
1651659300000|2022-05-04 10:15:00|17.67|17.47|17.65|17.45|17.68|17.48|17.65|17.45|51
1651659600000|2022-05-04 10:20:00|17.66|17.46|17.66|17.46|17.67|17.47|17.65|17.45|29
1651659900000|2022-05-04 10:25:00|17.67|17.47|17.72|17.52|17.73|17.53|17.67|17.47|54
1651660200000|2022-05-04 10:30:00|17.73|17.53|17.72|17.52|17.74|17.54|17.72|17.52|26
1651660500000|2022-05-04 10:35:00|17.73|17.53|17.73|17.53|17.74|17.54|17.72|17.52|13
1651660800000|2022-05-04 10:40:00|17.72|17.52|17.74|17.54|17.76|17.56|17.72|17.52|64
1651661100000|2022-05-04 10:45:00|17.73|17.53|17.73|17.53|17.75|17.55|17.73|17.53|49
1651661400000|2022-05-04 10:50:00|17.72|17.52|17.71|17.51|17.73|17.53|17.71|17.51|10
1651661700000|2022-05-04 10:55:00|17.72|17.52|17.7|17.5|17.72|17.52|17.69|17.49|29
1651662000000|2022-05-04 11:00:00|17.71|17.51|17.72|17.52|17.73|17.53|17.7|17.5|58
1651662300000|2022-05-04 11:05:00|17.71|17.51|17.69|17.49|17.72|17.52|17.67|17.47|15
1651662600000|2022-05-04 11:10:00|17.68|17.48|17.67|17.47|17.69|17.49|17.65|17.45|22
1651662900000|2022-05-04 11:15:00|17.68|17.48|17.68|17.48|17.68|17.48|17.65|17.45|31
1651663200000|2022-05-04 11:20:00|17.69|17.49|17.71|17.51|17.71|17.51|17.69|17.49|21
1651663500000|2022-05-04 11:25:00|17.72|17.52|17.74|17.54|17.75|17.55|17.71|17.51|29
1651663800000|2022-05-04 11:30:00|17.73|17.53|17.71|17.51|17.73|17.53|17.69|17.49|29
1651664100000|2022-05-04 11:35:00|17.7|17.5|17.74|17.54|17.74|17.54|17.7|17.5|25
1651664400000|2022-05-04 11:40:00|17.75|17.55|17.77|17.57|17.77|17.57|17.74|17.54|31
1651664700000|2022-05-04 11:45:00|17.76|17.56|17.76|17.56|17.77|17.57|17.75|17.55|61
1651665000000|2022-05-04 11:50:00|17.77|17.57|17.76|17.56|17.77|17.57|17.75|17.55|40
1651665300000|2022-05-04 11:55:00|17.75|17.55|17.76|17.56|17.76|17.56|17.74|17.54|20
1651665600000|2022-05-04 12:00:00|17.75|17.55|17.76|17.56|17.78|17.58|17.75|17.55|16
1651665900000|2022-05-04 12:05:00|17.77|17.57|17.78|17.58|17.78|17.58|17.75|17.55|26
1651666200000|2022-05-04 12:10:00|17.79|17.59|17.68|17.48|17.79|17.59|17.66|17.46|90
1651666500000|2022-05-04 12:15:00|17.69|17.49|17.68|17.48|17.72|17.52|17.67|17.47|42
1651666800000|2022-05-04 12:20:00|17.69|17.49|17.68|17.48|17.69|17.49|17.67|17.47|36
1651667100000|2022-05-04 12:25:00|17.67|17.47|17.63|17.43|17.68|17.48|17.61|17.41|47
1651667400000|2022-05-04 12:30:00|17.64|17.44|17.62|17.42|17.64|17.44|17.62|17.42|33
1651667700000|2022-05-04 12:35:00|17.63|17.43|17.6|17.4|17.64|17.44|17.59|17.39|36
1651668000000|2022-05-04 12:40:00|17.61|17.41|17.63|17.43|17.64|17.44|17.61|17.41|29
1651668300000|2022-05-04 12:45:00|17.62|17.42|17.63|17.43|17.63|17.43|17.62|17.42|10
1651668600000|2022-05-04 12:50:00|17.64|17.44|17.64|17.44|17.65|17.45|17.63|17.43|47
1651668900000|2022-05-04 12:55:00|17.65|17.45|17.64|17.44|17.67|17.47|17.64|17.44|14
1651669200000|2022-05-04 13:00:00|17.65|17.45|17.66|17.46|17.67|17.47|17.65|17.45|20
1651669500000|2022-05-04 13:05:00|17.67|17.47|17.66|17.46|17.67|17.47|17.66|17.46|18
1651669800000|2022-05-04 13:10:00|17.67|17.47|17.66|17.46|17.67|17.47|17.65|17.45|20
1651670100000|2022-05-04 13:15:00|17.65|17.45|17.67|17.47|17.68|17.48|17.65|17.45|15
1651670400000|2022-05-04 13:20:00|17.68|17.48|17.69|17.49|17.7|17.5|17.68|17.48|10
1651670700000|2022-05-04 13:25:00|17.7|17.5|17.68|17.48|17.7|17.5|17.68|17.48|15
1651671000000|2022-05-04 13:30:00|17.69|17.49|17.63|17.43|17.69|17.49|17.63|17.43|53
1651671300000|2022-05-04 13:35:00|17.64|17.44|17.62|17.42|17.65|17.45|17.62|17.42|35
1651671600000|2022-05-04 13:40:00|17.61|17.41|17.62|17.42|17.64|17.44|17.61|17.41|48
1651671900000|2022-05-04 13:45:00|17.63|17.43|17.62|17.42|17.63|17.43|17.62|17.42|14
1651672200000|2022-05-04 13:50:00|17.61|17.41|17.57|17.37|17.62|17.42|17.57|17.37|37
1651672500000|2022-05-04 13:55:00|17.56|17.36|17.52|17.32|17.58|17.38|17.51|17.31|51
1651672800000|2022-05-04 14:00:00|17.53|17.33|17.53|17.33|17.56|17.36|17.51|17.31|49
1651673100000|2022-05-04 14:05:00|17.54|17.34|17.54|17.34|17.55|17.35|17.52|17.32|69
1651673400000|2022-05-04 14:10:00|17.53|17.33|17.54|17.34|17.55|17.35|17.53|17.33|32
1651673700000|2022-05-04 14:15:00|17.53|17.33|17.53|17.33|17.54|17.34|17.52|17.32|43
1651674000000|2022-05-04 14:20:00|17.54|17.34|17.57|17.37|17.57|17.37|17.53|17.33|16
1651674300000|2022-05-04 14:25:00|17.56|17.36|17.58|17.38|17.59|17.39|17.56|17.36|23
1651674600000|2022-05-04 14:30:00|17.57|17.37|17.52|17.32|17.58|17.38|17.47|17.27|88
1651674900000|2022-05-04 14:35:00|17.51|17.31|17.56|17.36|17.57|17.37|17.51|17.31|28
1651675200000|2022-05-04 14:40:00|17.57|17.37|17.57|17.37|17.58|17.38|17.57|17.37|27
1651675500000|2022-05-04 14:45:00|17.58|17.38|17.56|17.36|17.58|17.38|17.56|17.36|15
1651675800000|2022-05-04 14:50:00|17.55|17.35|17.53|17.33|17.55|17.35|17.52|17.32|21
1651676100000|2022-05-04 14:55:00|17.54|17.34|17.53|17.33|17.54|17.34|17.52|17.32|20
1651676400000|2022-05-04 15:00:00|17.54|17.34|17.54|17.34|17.54|17.34|17.51|17.31|33
1651676700000|2022-05-04 15:05:00|17.53|17.33|17.53|17.33|17.54|17.34|17.48|17.28|59
1651677000000|2022-05-04 15:10:00|17.54|17.34|17.51|17.31|17.55|17.35|17.5|17.3|22
1651677300000|2022-05-04 15:15:00|17.52|17.32|17.53|17.33|17.54|17.34|17.52|17.32|32
1651677600000|2022-05-04 15:20:00|17.54|17.34|17.53|17.33|17.54|17.34|17.52|17.32|18
1651677900000|2022-05-04 15:25:00|17.54|17.34|17.51|17.31|17.54|17.34|17.5|17.3|28
1651678200000|2022-05-04 15:30:00|17.5|17.3|17.49|17.29|17.51|17.31|17.48|17.28|42
1651678500000|2022-05-04 15:35:00|17.5|17.3|17.55|17.35|17.55|17.35|17.5|17.3|26
1651678800000|2022-05-04 15:40:00|17.56|17.36|17.59|17.39|17.65|17.45|17.56|17.36|83
1651679100000|2022-05-04 15:45:00|17.58|17.38|17.62|17.42|17.63|17.43|17.58|17.38|33
1651679400000|2022-05-04 15:50:00|17.61|17.41|17.59|17.39|17.62|17.42|17.57|17.37|17
1651679700000|2022-05-04 15:55:00|17.6|17.4|17.58|17.38|17.6|17.4|17.58|17.38|27
1651680000000|2022-05-04 16:00:00|17.57|17.37|17.54|17.34|17.58|17.38|17.53|17.33|50
1651680300000|2022-05-04 16:05:00|17.55|17.35|17.6|17.4|17.6|17.4|17.54|17.34|40
1651680600000|2022-05-04 16:10:00|17.59|17.39|17.71|17.51|17.71|17.51|17.59|17.39|45
1651680900000|2022-05-04 16:15:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|33
1651681200000|2022-05-04 16:20:00|17.71|17.51|17.78|17.58|17.83|17.63|17.7|17.5|116
1651681500000|2022-05-04 16:25:00|17.79|17.59|17.83|17.63|17.84|17.64|17.78|17.58|59
1651681800000|2022-05-04 16:30:00|17.82|17.62|17.8|17.6|17.83|17.63|17.77|17.57|33
1651682100000|2022-05-04 16:35:00|17.79|17.59|17.82|17.62|17.83|17.63|17.78|17.58|52
1651682400000|2022-05-04 16:40:00|17.81|17.61|17.8|17.6|17.83|17.63|17.78|17.58|48
1651682700000|2022-05-04 16:45:00|17.79|17.59|17.7|17.5|17.79|17.59|17.69|17.49|54
1651683000000|2022-05-04 16:50:00|17.69|17.49|17.75|17.55|17.75|17.55|17.69|17.49|43
1651683300000|2022-05-04 16:55:00|17.76|17.56|17.8|17.6|17.8|17.6|17.74|17.54|63
1651683600000|2022-05-04 17:00:00|17.79|17.59|17.82|17.62|17.83|17.63|17.79|17.59|26
1651683900000|2022-05-04 17:05:00|17.81|17.61|17.75|17.55|17.83|17.63|17.75|17.55|77
1651684200000|2022-05-04 17:10:00|17.74|17.54|17.67|17.47|17.74|17.54|17.65|17.45|60
1651684500000|2022-05-04 17:15:00|17.66|17.46|17.68|17.48|17.69|17.49|17.66|17.46|25
1651684800000|2022-05-04 17:20:00|17.69|17.49|17.69|17.49|17.71|17.51|17.67|17.47|29
1651685100000|2022-05-04 17:25:00|17.7|17.5|17.7|17.5|17.71|17.51|17.69|17.49|23
1651685400000|2022-05-04 17:30:00|17.69|17.49|17.66|17.46|17.72|17.52|17.65|17.45|92
1651685700000|2022-05-04 17:35:00|17.67|17.47|17.67|17.47|17.67|17.47|17.64|17.44|57
1651686000000|2022-05-04 17:40:00|17.68|17.48|17.7|17.5|17.7|17.5|17.67|17.47|37
1651686300000|2022-05-04 17:45:00|17.71|17.51|17.7|17.5|17.74|17.54|17.67|17.47|72
1651686600000|2022-05-04 17:50:00|17.69|17.49|17.69|17.49|17.72|17.52|17.68|17.48|32
1651686900000|2022-05-04 17:55:00|17.68|17.48|17.74|17.54|17.82|17.62|17.68|17.48|161
1651687200000|2022-05-04 18:00:00|17.75|17.55|17.78|17.58|17.84|17.64|17.71|17.51|176
1651687500000|2022-05-04 18:05:00|17.79|17.59|17.76|17.56|17.83|17.63|17.71|17.51|110
1651687800000|2022-05-04 18:10:00|17.77|17.57|17.78|17.58|17.81|17.61|17.75|17.55|112
1651688100000|2022-05-04 18:15:00|17.77|17.57|17.74|17.54|17.79|17.59|17.72|17.52|78
1651688400000|2022-05-04 18:20:00|17.73|17.53|17.74|17.54|17.74|17.54|17.65|17.45|82
1651688700000|2022-05-04 18:25:00|17.73|17.53|17.82|17.62|17.84|17.64|17.73|17.53|102
1651689000000|2022-05-04 18:30:00|17.81|17.61|17.71|17.51|17.84|17.64|17.69|17.49|155
1651689300000|2022-05-04 18:35:00|17.7|17.5|17.78|17.58|17.78|17.58|17.67|17.47|169
1651689600000|2022-05-04 18:40:00|17.77|17.57|17.93|17.73|17.95|17.75|17.76|17.56|176
1651689900000|2022-05-04 18:45:00|17.92|17.72|18.09|17.89|18.11|17.91|17.92|17.72|166
1651690200000|2022-05-04 18:50:00|18.1|17.9|18.16|17.96|18.19|17.99|18.06|17.86|187
1651690500000|2022-05-04 18:55:00|18.15|17.95|18.1|17.9|18.18|17.98|18.08|17.88|114
1651690800000|2022-05-04 19:00:00|18.11|17.91|18.14|17.94|18.17|17.97|18.1|17.9|140
1651691100000|2022-05-04 19:05:00|18.15|17.95|18.29|18.09|18.31|18.11|18.14|17.94|171
1651691400000|2022-05-04 19:10:00|18.3|18.1|18.44|18.24|18.57|18.37|18.3|18.1|160
1651691700000|2022-05-04 19:15:00|18.43|18.23|18.38|18.18|18.47|18.27|18.38|18.18|132
1651692000000|2022-05-04 19:20:00|18.39|18.19|18.44|18.24|18.49|18.29|18.38|18.18|90
1651692300000|2022-05-04 19:25:00|18.45|18.25|18.48|18.28|18.51|18.31|18.43|18.23|64
1651692600000|2022-05-04 19:30:00|18.49|18.29|18.46|18.26|18.49|18.29|18.45|18.25|54
1651692900000|2022-05-04 19:35:00|18.47|18.27|18.46|18.26|18.49|18.29|18.44|18.24|58
1651693200000|2022-05-04 19:40:00|18.45|18.25|18.42|18.22|18.45|18.25|18.4|18.2|98
1651693500000|2022-05-04 19:45:00|18.41|18.21|18.41|18.21|18.41|18.21|18.37|18.17|51
1651693800000|2022-05-04 19:50:00|18.42|18.22|18.42|18.22|18.43|18.23|18.39|18.19|35
1651694100000|2022-05-04 19:55:00|18.41|18.21|18.45|18.25|18.45|18.25|18.4|18.2|23
1651694400000|2022-05-04 20:00:00|18.44|18.24|18.45|18.25|18.48|18.28|18.41|18.21|87
1651694700000|2022-05-04 20:05:00|18.44|18.24|18.49|18.29|18.5|18.3|18.44|18.24|22
1651695000000|2022-05-04 20:10:00|18.48|18.28|18.44|18.24|18.49|18.29|18.44|18.24|27
1651695300000|2022-05-04 20:15:00|18.43|18.23|18.4|18.2|18.45|18.25|18.39|18.19|36
1651695600000|2022-05-04 20:20:00|18.41|18.21|18.39|18.19|18.41|18.21|18.39|18.19|11
1651695900000|2022-05-04 20:25:00|18.4|18.2|18.49|18.29|18.49|18.29|18.4|18.2|22
1651696200000|2022-05-04 20:30:00|18.5|18.3|18.5|18.3|18.55|18.35|18.49|18.29|39
1651696500000|2022-05-04 20:35:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|33
1651696800000|2022-05-04 20:40:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|10
1651697100000|2022-05-04 20:45:00|18.48|18.28|18.45|18.25|18.49|18.29|18.44|18.24|34
1651697400000|2022-05-04 20:50:00|18.46|18.26|18.47|18.27|18.47|18.27|18.45|18.25|8
1651697700000|2022-05-04 20:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|17
1651698000000|2022-05-04 21:00:00|18.47|18.27|18.52|18.32|18.52|18.32|18.46|18.26|38
1651698300000|2022-05-04 21:05:00|18.53|18.33|18.49|18.29|18.53|18.33|18.49|18.29|11
1651698600000|2022-05-04 21:10:00|18.48|18.28|18.5|18.3|18.5|18.3|18.47|18.27|27
1651698900000|2022-05-04 21:15:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|29
1651699200000|2022-05-04 21:20:00|18.5|18.3|18.5|18.3|18.51|18.31|18.49|18.29|49
1651699500000|2022-05-04 21:25:00|18.51|18.31|18.54|18.34|18.54|18.34|18.5|18.3|18
1651699800000|2022-05-04 21:30:00|18.53|18.33|18.56|18.36|18.56|18.36|18.53|18.33|10
1651700100000|2022-05-04 21:35:00|18.55|18.35|18.54|18.34|18.56|18.36|18.54|18.34|12
1651700400000|2022-05-04 21:40:00|18.53|18.33|18.47|18.27|18.54|18.34|18.46|18.26|51
1651700700000|2022-05-04 21:45:00|18.48|18.28|18.49|18.29|18.5|18.3|18.47|18.27|28
1651701000000|2022-05-04 21:50:00|18.5|18.3|18.49|18.29|18.5|18.3|18.49|18.29|4
1651701300000|2022-05-04 21:55:00|18.48|18.28|18.48|18.28|18.49|18.29|18.48|18.28|7
1651701600000|2022-05-04 22:00:00|18.49|18.29|18.45|18.25|18.5|18.3|18.44|18.24|19
1651701900000|2022-05-04 22:05:00|18.44|18.24|18.45|18.25|18.48|18.28|18.42|18.22|50
1651702200000|2022-05-04 22:10:00|18.46|18.26|18.45|18.25|18.46|18.26|18.45|18.25|30
1651702500000|2022-05-04 22:15:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|35
1651702800000|2022-05-04 22:20:00|18.47|18.27|18.45|18.25|18.47|18.27|18.45|18.25|55
1651703100000|2022-05-04 22:25:00|18.44|18.24|18.51|18.31|18.51|18.31|18.44|18.24|46
1651703400000|2022-05-04 22:30:00|18.52|18.32|18.49|18.29|18.52|18.32|18.49|18.29|30
1651703700000|2022-05-04 22:35:00|18.5|18.3|18.48|18.28|18.51|18.31|18.47|18.27|21
1651704000000|2022-05-04 22:40:00|18.47|18.27|18.48|18.28|18.49|18.29|18.47|18.27|24
1651704300000|2022-05-04 22:45:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|13
1651704900000|2022-05-04 22:55:00|18.48|18.28|18.49|18.29|18.49|18.29|18.47|18.27|18
1651705200000|2022-05-04 23:00:00|18.48|18.28|18.53|18.33|18.53|18.33|18.48|18.28|20
1651705500000|2022-05-04 23:05:00|18.52|18.32|18.52|18.32|18.53|18.33|18.52|18.32|29
1651705800000|2022-05-04 23:10:00|18.53|18.33|18.52|18.32|18.53|18.33|18.51|18.31|14
1651706100000|2022-05-04 23:15:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|11
1651706400000|2022-05-04 23:20:00|18.52|18.32|18.53|18.33|18.54|18.34|18.51|18.31|16
1651706700000|2022-05-04 23:25:00|18.54|18.34|18.51|18.31|18.54|18.34|18.51|18.31|18
1651707000000|2022-05-04 23:30:00|18.52|18.32|18.52|18.32|18.52|18.32|18.51|18.31|7
1651707300000|2022-05-04 23:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.51|18.31|17
1651707600000|2022-05-04 23:40:00|18.52|18.32|18.51|18.31|18.52|18.32|18.51|18.31|40
1651707900000|2022-05-04 23:45:00|18.52|18.32|18.58|18.38|18.6|18.4|18.51|18.31|33
1651708200000|2022-05-04 23:50:00|18.59|18.39|18.56|18.36|18.59|18.39|18.55|18.35|46
1651708500000|2022-05-04 23:55:00|18.57|18.37|18.58|18.38|18.58|18.38|18.57|18.37|28
1651708800000|2022-05-05 00:00:00|18.59|18.39|18.63|18.43|18.64|18.44|18.57|18.37|130
1651709100000|2022-05-05 00:05:00|18.64|18.44|18.71|18.51|18.71|18.51|18.63|18.43|50
1651709400000|2022-05-05 00:10:00|18.72|18.52|18.71|18.51|18.72|18.52|18.69|18.49|34
1651709700000|2022-05-05 00:15:00|18.7|18.5|18.72|18.52|18.77|18.57|18.7|18.5|61
1651710000000|2022-05-05 00:20:00|18.71|18.51|18.76|18.56|18.79|18.59|18.71|18.51|70
1651710300000|2022-05-05 00:25:00|18.77|18.57|18.79|18.59|18.79|18.59|18.76|18.56|13
1651710600000|2022-05-05 00:30:00|18.8|18.6|18.71|18.51|18.8|18.6|18.71|18.51|54
1651710900000|2022-05-05 00:35:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651711200000|2022-05-05 00:40:00|18.71|18.51|18.7|18.5|18.71|18.51|18.69|18.49|6
1651711500000|2022-05-05 00:45:00|18.69|18.49|18.68|18.48|18.69|18.49|18.67|18.47|22
1651711800000|2022-05-05 00:50:00|18.69|18.49|18.7|18.5|18.7|18.5|18.68|18.48|18
1651712100000|2022-05-05 00:55:00|18.69|18.49|18.69|18.49|18.7|18.5|18.69|18.49|7
1651712400000|2022-05-05 01:00:00|18.7|18.5|18.77|18.57|18.77|18.57|18.69|18.49|30
1651712700000|2022-05-05 01:05:00|18.78|18.58|18.79|18.59|18.8|18.6|18.76|18.56|46
1651713000000|2022-05-05 01:10:00|18.8|18.6|18.79|18.59|18.8|18.6|18.79|18.59|18
1651713300000|2022-05-05 01:15:00|18.8|18.6|18.78|18.58|18.8|18.6|18.76|18.56|53
1651713600000|2022-05-05 01:20:00|18.79|18.59|18.78|18.58|18.79|18.59|18.77|18.57|24
1651713900000|2022-05-05 01:25:00|18.79|18.59|18.79|18.59|18.81|18.61|18.78|18.58|35
1651714200000|2022-05-05 01:30:00|18.8|18.6|18.8|18.6|18.81|18.61|18.78|18.58|21
1651714500000|2022-05-05 01:35:00|18.79|18.59|18.77|18.57|18.8|18.6|18.77|18.57|37
1651714800000|2022-05-05 01:40:00|18.78|18.58|18.77|18.57|18.78|18.58|18.76|18.56|42
1651715100000|2022-05-05 01:45:00|18.78|18.58|18.75|18.55|18.78|18.58|18.75|18.55|72
1651715400000|2022-05-05 01:50:00|18.76|18.56|18.73|18.53|18.76|18.56|18.73|18.53|30
1651715700000|2022-05-05 01:55:00|18.74|18.54|18.73|18.53|18.74|18.54|18.72|18.52|30
1651716000000|2022-05-05 02:00:00|18.72|18.52|18.75|18.55|18.75|18.55|18.71|18.51|36
1651716300000|2022-05-05 02:05:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|48
1651716600000|2022-05-05 02:10:00|18.76|18.56|18.78|18.58|18.78|18.58|18.76|18.56|45
1651716900000|2022-05-05 02:15:00|18.77|18.57|18.8|18.6|18.8|18.6|18.77|18.57|8
1651717200000|2022-05-05 02:20:00|18.79|18.59|18.78|18.58|18.8|18.6|18.78|18.58|32
1651717500000|2022-05-05 02:25:00|18.77|18.57|18.79|18.59|18.79|18.59|18.77|18.57|11
1651717800000|2022-05-05 02:30:00|18.78|18.58|18.79|18.59|18.8|18.6|18.77|18.57|58
1651718100000|2022-05-05 02:35:00|18.78|18.58|18.8|18.6|18.81|18.61|18.78|18.58|80
1651718400000|2022-05-05 02:40:00|18.81|18.61|18.84|18.64|18.84|18.64|18.8|18.6|58
1651718700000|2022-05-05 02:45:00|18.83|18.63|18.84|18.64|18.84|18.64|18.83|18.63|48
1651719000000|2022-05-05 02:50:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|48
1651719300000|2022-05-05 02:55:00|18.83|18.63|18.85|18.65|18.86|18.66|18.83|18.63|45
1651719600000|2022-05-05 03:00:00|18.84|18.64|18.84|18.64|18.86|18.66|18.84|18.64|41
1651719900000|2022-05-05 03:05:00|18.83|18.63|18.84|18.64|18.85|18.65|18.83|18.63|42
1651720200000|2022-05-05 03:10:00|18.83|18.63|18.82|18.62|18.84|18.64|18.82|18.62|38
1651720500000|2022-05-05 03:15:00|18.81|18.61|18.83|18.63|18.83|18.63|18.81|18.61|13
1651720800000|2022-05-05 03:20:00|18.84|18.64|18.82|18.62|18.84|18.64|18.81|18.61|43
1651721100000|2022-05-05 03:25:00|18.81|18.61|18.82|18.62|18.83|18.63|18.81|18.61|50
1651721400000|2022-05-05 03:30:00|18.83|18.63|18.78|18.58|18.83|18.63|18.78|18.58|30
1651721700000|2022-05-05 03:35:00|18.77|18.57|18.77|18.57|18.78|18.58|18.75|18.55|17
1651722000000|2022-05-05 03:40:00|18.78|18.58|18.77|18.57|18.79|18.59|18.76|18.56|32
1651722300000|2022-05-05 03:45:00|18.76|18.56|18.79|18.59|18.8|18.6|18.76|18.56|46
1651722600000|2022-05-05 03:50:00|18.78|18.58|18.78|18.58|18.79|18.59|18.78|18.58|17
1651722900000|2022-05-05 03:55:00|18.79|18.59|18.76|18.56|18.79|18.59|18.76|18.56|56
1651723200000|2022-05-05 04:00:00|18.77|18.57|18.77|18.57|18.78|18.58|18.76|18.56|19
1651723500000|2022-05-05 04:05:00|18.78|18.58|18.76|18.56|18.78|18.58|18.75|18.55|23
1651723800000|2022-05-05 04:10:00|18.75|18.55|18.71|18.51|18.75|18.55|18.7|18.5|43
1651724100000|2022-05-05 04:15:00|18.72|18.52|18.7|18.5|18.72|18.52|18.7|18.5|15
1651724400000|2022-05-05 04:20:00|18.71|18.51|18.75|18.55|18.76|18.56|18.71|18.51|11
1651724700000|2022-05-05 04:25:00|18.76|18.56|18.75|18.55|18.76|18.56|18.73|18.53|14
1651725000000|2022-05-05 04:30:00|18.76|18.56|18.73|18.53|18.76|18.56|18.73|18.53|10
1651725300000|2022-05-05 04:35:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|36
1651725600000|2022-05-05 04:40:00|18.72|18.52|18.74|18.54|18.75|18.55|18.72|18.52|17
1651725900000|2022-05-05 04:45:00|18.75|18.55|18.75|18.55|18.75|18.55|18.74|18.54|27
1651726200000|2022-05-05 04:50:00|18.74|18.54|18.75|18.55|18.75|18.55|18.73|18.53|12
1651726500000|2022-05-05 04:55:00|18.74|18.54|18.73|18.53|18.75|18.55|18.72|18.52|52
1651726800000|2022-05-05 05:00:00|18.72|18.52|18.73|18.53|18.74|18.54|18.72|18.52|30
1651727100000|2022-05-05 05:05:00|18.74|18.54|18.72|18.52|18.75|18.55|18.72|18.52|25
1651727400000|2022-05-05 05:10:00|18.73|18.53|18.74|18.54|18.74|18.54|18.72|18.52|18
1651727700000|2022-05-05 05:15:00|18.75|18.55|18.73|18.53|18.77|18.57|18.73|18.53|17
1651728000000|2022-05-05 05:20:00|18.72|18.52|18.64|18.44|18.72|18.52|18.64|18.44|39
1651728300000|2022-05-05 05:25:00|18.65|18.45|18.66|18.46|18.66|18.46|18.64|18.44|28
1651728600000|2022-05-05 05:30:00|18.67|18.47|18.66|18.46|18.67|18.47|18.64|18.44|60
1651728900000|2022-05-05 05:35:00|18.67|18.47|18.64|18.44|18.67|18.47|18.64|18.44|42
1651729200000|2022-05-05 05:40:00|18.65|18.45|18.65|18.45|18.65|18.45|18.62|18.42|43
1651729500000|2022-05-05 05:45:00|18.64|18.44|18.65|18.45|18.65|18.45|18.64|18.44|12
1651729800000|2022-05-05 05:50:00|18.66|18.46|18.61|18.41|18.66|18.46|18.61|18.41|56
1651730100000|2022-05-05 05:55:00|18.62|18.42|18.62|18.42|18.63|18.43|18.59|18.39|35
1651730400000|2022-05-05 06:00:00|18.63|18.43|18.69|18.49|18.69|18.49|18.62|18.42|21
1651730700000|2022-05-05 06:05:00|18.7|18.5|18.75|18.55|18.75|18.55|18.69|18.49|18
1651731000000|2022-05-05 06:10:00|18.76|18.56|18.76|18.56|18.77|18.57|18.73|18.53|39
1651731300000|2022-05-05 06:15:00|18.75|18.55|18.78|18.58|18.79|18.59|18.75|18.55|48
1651731600000|2022-05-05 06:20:00|18.79|18.59|18.77|18.57|18.81|18.61|18.77|18.57|17
1651731900000|2022-05-05 06:25:00|18.78|18.58|18.77|18.57|18.78|18.58|18.75|18.55|38
1651732200000|2022-05-05 06:30:00|18.78|18.58|18.76|18.56|18.79|18.59|18.74|18.54|43
1651732500000|2022-05-05 06:35:00|18.75|18.55|18.75|18.55|18.76|18.56|18.74|18.54|37
1651732800000|2022-05-05 06:40:00|18.74|18.54|18.72|18.52|18.75|18.55|18.71|18.51|15
1651733100000|2022-05-05 06:45:00|18.71|18.51|18.7|18.5|18.71|18.51|18.7|18.5|10
1651733400000|2022-05-05 06:50:00|18.71|18.51|18.68|18.48|18.71|18.51|18.68|18.48|10
1651733700000|2022-05-05 06:55:00|18.69|18.49|18.66|18.46|18.69|18.49|18.64|18.44|32
1651734000000|2022-05-05 07:00:00|18.67|18.47|18.63|18.43|18.67|18.47|18.61|18.41|23
1651734300000|2022-05-05 07:05:00|18.62|18.42|18.62|18.42|18.62|18.42|18.6|18.4|19
1651734600000|2022-05-05 07:10:00|18.61|18.41|18.61|18.41|18.62|18.42|18.6|18.4|19
1651734900000|2022-05-05 07:15:00|18.62|18.42|18.6|18.4|18.62|18.42|18.58|18.38|25
1651735200000|2022-05-05 07:20:00|18.59|18.39|18.59|18.39|18.61|18.41|18.59|18.39|13
1651735500000|2022-05-05 07:25:00|18.58|18.38|18.6|18.4|18.61|18.41|18.58|18.38|17
1651735800000|2022-05-05 07:30:00|18.59|18.39|18.61|18.41|18.62|18.42|18.59|18.39|61
1651736100000|2022-05-05 07:35:00|18.62|18.42|18.62|18.42|18.63|18.43|18.61|18.41|9
1651736400000|2022-05-05 07:40:00|18.63|18.43|18.64|18.44|18.65|18.45|18.63|18.43|8
1651736700000|2022-05-05 07:45:00|18.63|18.43|18.61|18.41|18.64|18.44|18.61|18.41|5
1651737000000|2022-05-05 07:50:00|18.6|18.4|18.6|18.4|18.6|18.4|18.59|18.39|5
1651737300000|2022-05-05 07:55:00|18.59|18.39|18.59|18.39|18.6|18.4|18.59|18.39|31
1651737600000|2022-05-05 08:00:00|18.6|18.4|18.55|18.35|18.61|18.41|18.54|18.34|46
1651737900000|2022-05-05 08:05:00|18.56|18.36|18.58|18.38|18.59|18.39|18.55|18.35|41
1651738200000|2022-05-05 08:10:00|18.59|18.39|18.58|18.38|18.59|18.39|18.57|18.37|90
1651738500000|2022-05-05 08:15:00|18.57|18.37|18.56|18.36|18.58|18.38|18.56|18.36|46
1651738800000|2022-05-05 08:20:00|18.55|18.35|18.53|18.33|18.56|18.36|18.53|18.33|33
1651739100000|2022-05-05 08:25:00|18.52|18.32|18.5|18.3|18.53|18.33|18.5|18.3|15
1651739400000|2022-05-05 08:30:00|18.49|18.29|18.47|18.27|18.5|18.3|18.47|18.27|19
1651739700000|2022-05-05 08:35:00|18.46|18.26|18.47|18.27|18.48|18.28|18.46|18.26|26
1651740000000|2022-05-05 08:40:00|18.46|18.26|18.41|18.21|18.47|18.27|18.39|18.19|36
1651740300000|2022-05-05 08:45:00|18.4|18.2|18.46|18.26|18.47|18.27|18.4|18.2|25
1651740600000|2022-05-05 08:50:00|18.47|18.27|18.47|18.27|18.48|18.28|18.47|18.27|21
1651740900000|2022-05-05 08:55:00|18.48|18.28|18.44|18.24|18.48|18.28|18.44|18.24|35
1651741200000|2022-05-05 09:00:00|18.45|18.25|18.46|18.26|18.46|18.26|18.45|18.25|26
1651741500000|2022-05-05 09:05:00|18.45|18.25|18.47|18.27|18.48|18.28|18.45|18.25|31
1651741800000|2022-05-05 09:10:00|18.48|18.28|18.5|18.3|18.51|18.31|18.47|18.27|29
1651742400000|2022-05-05 09:20:00|18.49|18.29|18.42|18.22|18.5|18.3|18.41|18.21|34
1651742700000|2022-05-05 09:25:00|18.41|18.21|18.42|18.22|18.42|18.22|18.4|18.2|26
1651743000000|2022-05-05 09:30:00|18.41|18.21|18.41|18.21|18.42|18.22|18.39|18.19|35
1651743300000|2022-05-05 09:35:00|18.42|18.22|18.41|18.21|18.42|18.22|18.41|18.21|16
1651743600000|2022-05-05 09:40:00|18.42|18.22|18.42|18.22|18.42|18.22|18.4|18.2|11
1651743900000|2022-05-05 09:45:00|18.41|18.21|18.42|18.22|18.43|18.23|18.4|18.2|18
1651744200000|2022-05-05 09:50:00|18.41|18.21|18.43|18.23|18.43|18.23|18.41|18.21|37
1651744500000|2022-05-05 09:55:00|18.42|18.22|18.44|18.24|18.44|18.24|18.42|18.22|11
1651744800000|2022-05-05 10:00:00|18.43|18.23|18.46|18.26|18.46|18.26|18.42|18.22|66
1651745100000|2022-05-05 10:05:00|18.45|18.25|18.45|18.25|18.46|18.26|18.44|18.24|17
1651745400000|2022-05-05 10:10:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|11
1651745700000|2022-05-05 10:15:00|18.45|18.25|18.42|18.22|18.46|18.26|18.42|18.22|34
1651746000000|2022-05-05 10:20:00|18.43|18.23|18.43|18.23|18.45|18.25|18.42|18.22|39
1651746300000|2022-05-05 10:25:00|18.44|18.24|18.47|18.27|18.48|18.28|18.42|18.22|60
1651746600000|2022-05-05 10:30:00|18.48|18.28|18.48|18.28|18.48|18.28|18.46|18.26|73
1651746900000|2022-05-05 10:35:00|18.49|18.29|18.52|18.32|18.52|18.32|18.48|18.28|16
1651747200000|2022-05-05 10:40:00|18.51|18.31|18.52|18.32|18.55|18.35|18.51|18.31|50
1651747500000|2022-05-05 10:45:00|18.51|18.31|18.51|18.31|18.53|18.33|18.51|18.31|7
1651747800000|2022-05-05 10:50:00|18.5|18.3|18.47|18.27|18.51|18.31|18.47|18.27|14
1651748100000|2022-05-05 10:55:00|18.46|18.26|18.46|18.26|18.47|18.27|18.45|18.25|15
1651748400000|2022-05-05 11:00:00|18.47|18.27|18.49|18.29|18.5|18.3|18.46|18.26|23
1651748700000|2022-05-05 11:05:00|18.5|18.3|18.51|18.31|18.51|18.31|18.5|18.3|16
1651749000000|2022-05-05 11:10:00|18.5|18.3|18.49|18.29|18.51|18.31|18.49|18.29|16
1651749300000|2022-05-05 11:15:00|18.5|18.3|18.5|18.3|18.5|18.3|18.49|18.29|9
1651749600000|2022-05-05 11:20:00|18.49|18.29|18.52|18.32|18.52|18.32|18.49|18.29|18
1651749900000|2022-05-05 11:25:00|18.51|18.31|18.53|18.33|18.53|18.33|18.51|18.31|13
1651750200000|2022-05-05 11:30:00|18.52|18.32|18.5|18.3|18.53|18.33|18.49|18.29|17
1651750500000|2022-05-05 11:35:00|18.51|18.31|18.51|18.31|18.52|18.32|18.5|18.3|17
1651750800000|2022-05-05 11:40:00|18.5|18.3|18.52|18.32|18.52|18.32|18.5|18.3|5
1651751100000|2022-05-05 11:45:00|18.51|18.31|18.47|18.27|18.51|18.31|18.47|18.27|13
1651751400000|2022-05-05 11:50:00|18.46|18.26|18.42|18.22|18.47|18.27|18.42|18.22|23
1651751700000|2022-05-05 11:55:00|18.43|18.23|18.43|18.23|18.43|18.23|18.42|18.22|17
1651752000000|2022-05-05 12:00:00|18.42|18.22|18.41|18.21|18.44|18.24|18.4|18.2|32
1651752300000|2022-05-05 12:05:00|18.4|18.2|18.45|18.25|18.45|18.25|18.4|18.2|24
1651752600000|2022-05-05 12:10:00|18.46|18.26|18.48|18.28|18.49|18.29|18.46|18.26|33
1651752900000|2022-05-05 12:15:00|18.47|18.27|18.48|18.28|18.48|18.28|18.46|18.26|20
1651753200000|2022-05-05 12:20:00|18.47|18.27|18.45|18.25|18.48|18.28|18.45|18.25|29
1651753500000|2022-05-05 12:25:00|18.44|18.24|18.48|18.28|18.49|18.29|18.43|18.23|35
1651753800000|2022-05-05 12:30:00|18.49|18.29|18.53|18.33|18.6|18.4|18.48|18.28|60
1651754100000|2022-05-05 12:35:00|18.54|18.34|18.53|18.33|18.55|18.35|18.52|18.32|24
1651754400000|2022-05-05 12:40:00|18.54|18.34|18.55|18.35|18.55|18.35|18.52|18.32|34
1651754700000|2022-05-05 12:45:00|18.56|18.36|18.58|18.38|18.58|18.38|18.54|18.34|57
1651755000000|2022-05-05 12:50:00|18.59|18.39|18.58|18.38|18.67|18.47|18.58|18.38|54
1651755300000|2022-05-05 12:55:00|18.57|18.37|18.51|18.31|18.57|18.37|18.51|18.31|20
1651755600000|2022-05-05 13:00:00|18.52|18.32|18.44|18.24|18.52|18.32|18.41|18.21|41
1651755900000|2022-05-05 13:05:00|18.43|18.23|18.49|18.29|18.49|18.29|18.43|18.23|31
1651756200000|2022-05-05 13:10:00|18.48|18.28|18.49|18.29|18.5|18.3|18.48|18.28|30
1651756500000|2022-05-05 13:15:00|18.5|18.3|18.47|18.27|18.52|18.32|18.47|18.27|40
1651756800000|2022-05-05 13:20:00|18.48|18.28|18.45|18.25|18.48|18.28|18.43|18.23|32
1651757100000|2022-05-05 13:25:00|18.44|18.24|18.47|18.27|18.48|18.28|18.44|18.24|22
1651757400000|2022-05-05 13:30:00|18.46|18.26|18.39|18.19|18.47|18.27|18.36|18.16|112
1651757700000|2022-05-05 13:35:00|18.4|18.2|18.37|18.17|18.42|18.22|18.37|18.17|42
1651758000000|2022-05-05 13:40:00|18.38|18.18|18.37|18.17|18.39|18.19|18.36|18.16|70
1651758300000|2022-05-05 13:45:00|18.36|18.16|18.34|18.14|18.38|18.18|18.34|18.14|103
1651758600000|2022-05-05 13:50:00|18.35|18.15|18.38|18.18|18.4|18.2|18.34|18.14|74
1651758900000|2022-05-05 13:55:00|18.39|18.19|18.29|18.09|18.39|18.19|18.25|18.05|109
1651759200000|2022-05-05 14:00:00|18.28|18.08|18.26|18.06|18.37|18.17|18.26|18.06|123
1651759500000|2022-05-05 14:05:00|18.27|18.07|18.24|18.04|18.27|18.07|18.2|18|90
1651759800000|2022-05-05 14:10:00|18.23|18.03|18.25|18.05|18.29|18.09|18.22|18.02|69
1651760100000|2022-05-05 14:15:00|18.24|18.04|18.19|17.99|18.25|18.05|18.18|17.98|64
1651760400000|2022-05-05 14:20:00|18.2|18|18.17|17.97|18.2|18|18.12|17.92|124
1651760700000|2022-05-05 14:25:00|18.16|17.96|18.2|18|18.21|18.01|18.16|17.96|74
1651761000000|2022-05-05 14:30:00|18.21|18.01|18.14|17.94|18.21|18.01|18.13|17.93|76
1651761300000|2022-05-05 14:35:00|18.13|17.93|18.07|17.87|18.17|17.97|18.07|17.87|91
1651761600000|2022-05-05 14:40:00|18.06|17.86|18.01|17.81|18.06|17.86|17.97|17.77|90
1651761900000|2022-05-05 14:45:00|18|17.8|17.96|17.76|18|17.8|17.94|17.74|114
1651762200000|2022-05-05 14:50:00|17.95|17.75|18.02|17.82|18.05|17.85|17.94|17.74|118
1651762500000|2022-05-05 14:55:00|18.03|17.83|17.98|17.78|18.05|17.85|17.95|17.75|148
1651762800000|2022-05-05 15:00:00|17.97|17.77|17.92|17.72|17.98|17.78|17.92|17.72|110
1651763100000|2022-05-05 15:05:00|17.91|17.71|17.57|17.37|17.92|17.72|17.54|17.34|273
1651763400000|2022-05-05 15:10:00|17.56|17.36|17.68|17.48|17.76|17.56|17.56|17.36|266
1651763700000|2022-05-05 15:15:00|17.67|17.47|17.63|17.43|17.67|17.47|17.53|17.33|213
1651764000000|2022-05-05 15:20:00|17.64|17.44|17.5|17.3|17.64|17.44|17.5|17.3|170
1651764300000|2022-05-05 15:25:00|17.51|17.31|17.49|17.29|17.53|17.33|17.45|17.25|168
1651764600000|2022-05-05 15:30:00|17.5|17.3|17.47|17.27|17.52|17.32|17.41|17.21|140
1651764900000|2022-05-05 15:35:00|17.46|17.26|17.48|17.28|17.52|17.32|17.44|17.24|103
1651765200000|2022-05-05 15:40:00|17.49|17.29|17.41|17.21|17.5|17.3|17.41|17.21|101
1651765500000|2022-05-05 15:45:00|17.4|17.2|17.3|17.1|17.41|17.21|17.3|17.1|75
1651765800000|2022-05-05 15:50:00|17.29|17.09|17.21|17.01|17.3|17.1|17.15|16.95|155
1651766100000|2022-05-05 15:55:00|17.2|17|17.34|17.14|17.38|17.18|17.19|16.99|145
1651766400000|2022-05-05 16:00:00|17.33|17.13|17.27|17.07|17.33|17.13|17.23|17.03|130
1651766700000|2022-05-05 16:05:00|17.26|17.06|17.15|16.95|17.27|17.07|17.13|16.93|128
1651767000000|2022-05-05 16:10:00|17.14|16.94|17.18|16.98|17.19|16.99|17.11|16.91|115
1651767300000|2022-05-05 16:15:00|17.17|16.97|17.09|16.89|17.18|16.98|17.08|16.88|121
1651767600000|2022-05-05 16:20:00|17.1|16.9|17.31|17.11|17.37|17.17|17.09|16.89|170
1651767900000|2022-05-05 16:25:00|17.32|17.12|17.27|17.07|17.32|17.12|17.26|17.06|86
1651768200000|2022-05-05 16:30:00|17.26|17.06|17.16|16.96|17.27|17.07|17.15|16.95|100
1651768500000|2022-05-05 16:35:00|17.15|16.95|17.17|16.97|17.17|16.97|17.11|16.91|91
1651768800000|2022-05-05 16:40:00|17.16|16.96|17.16|16.96|17.19|16.99|17.13|16.93|93
1651769100000|2022-05-05 16:45:00|17.17|16.97|17.18|16.98|17.19|16.99|17.15|16.95|74
1651769400000|2022-05-05 16:50:00|17.19|16.99|17.2|17|17.22|17.02|17.18|16.98|44
1651769700000|2022-05-05 16:55:00|17.19|16.99|17.19|16.99|17.22|17.02|17.18|16.98|55
1651770000000|2022-05-05 17:00:00|17.18|16.98|17.24|17.04|17.26|17.06|17.17|16.97|54
1651770300000|2022-05-05 17:05:00|17.25|17.05|17.26|17.06|17.28|17.08|17.22|17.02|55
1651770600000|2022-05-05 17:10:00|17.25|17.05|17.18|16.98|17.26|17.06|17.18|16.98|50
1651770900000|2022-05-05 17:15:00|17.17|16.97|17.19|16.99|17.21|17.01|17.15|16.95|69
1651771200000|2022-05-05 17:20:00|17.18|16.98|17.19|16.99|17.22|17.02|17.16|16.96|76
1651771500000|2022-05-05 17:25:00|17.18|16.98|17.19|16.99|17.2|17|17.14|16.94|46
1651771800000|2022-05-05 17:30:00|17.18|16.98|17.15|16.95|17.18|16.98|17.14|16.94|58
1651772100000|2022-05-05 17:35:00|17.16|16.96|17.17|16.97|17.22|17.02|17.15|16.95|58
1651772400000|2022-05-05 17:40:00|17.16|16.96|17.18|16.98|17.2|17|17.15|16.95|57
1651772700000|2022-05-05 17:45:00|17.17|16.97|17.12|16.92|17.18|16.98|17.11|16.91|36
1651773000000|2022-05-05 17:50:00|17.11|16.91|17.13|16.93|17.14|16.94|17.09|16.89|97
1651773300000|2022-05-05 17:55:00|17.14|16.94|17.11|16.91|17.14|16.94|17.1|16.9|88
1651773600000|2022-05-05 18:00:00|17.1|16.9|17.11|16.91|17.12|16.92|17.09|16.89|66
1651773900000|2022-05-05 18:05:00|17.1|16.9|17.15|16.95|17.17|16.97|17.09|16.89|98
1651774200000|2022-05-05 18:10:00|17.14|16.94|17.05|16.85|17.15|16.95|17|16.8|84
1651774500000|2022-05-05 18:15:00|17.04|16.84|17.14|16.94|17.14|16.94|17.04|16.84|67
1651774800000|2022-05-05 18:20:00|17.13|16.93|16.89|16.69|17.14|16.94|16.86|16.66|99
1651775100000|2022-05-05 18:25:00|16.9|16.7|16.9|16.7|16.95|16.75|16.87|16.67|171
1651775400000|2022-05-05 18:30:00|16.91|16.71|16.92|16.72|16.95|16.75|16.9|16.7|80
1651775700000|2022-05-05 18:35:00|16.93|16.73|16.99|16.79|17.02|16.82|16.92|16.72|100
1651776000000|2022-05-05 18:40:00|16.98|16.78|16.97|16.77|16.99|16.79|16.96|16.76|50
1651776300000|2022-05-05 18:45:00|16.98|16.78|17.06|16.86|17.08|16.88|16.98|16.78|80
1651776600000|2022-05-05 18:50:00|17.07|16.87|17.07|16.87|17.12|16.92|17.07|16.87|83
1651776900000|2022-05-05 18:55:00|17.06|16.86|16.97|16.77|17.06|16.86|16.93|16.73|113
1651777200000|2022-05-05 19:00:00|16.96|16.76|16.91|16.71|16.97|16.77|16.89|16.69|90
1651777500000|2022-05-05 19:05:00|16.9|16.7|16.89|16.69|16.93|16.73|16.82|16.62|115
1651777800000|2022-05-05 19:10:00|16.88|16.68|16.9|16.7|16.97|16.77|16.87|16.67|89
1651778100000|2022-05-05 19:15:00|16.91|16.71|17|16.8|17.03|16.83|16.85|16.65|142
1651778400000|2022-05-05 19:20:00|16.99|16.79|16.92|16.72|17.03|16.83|16.91|16.71|102
1651778700000|2022-05-05 19:25:00|16.93|16.73|16.92|16.72|16.98|16.78|16.91|16.71|70
1651779000000|2022-05-05 19:30:00|16.91|16.71|16.97|16.77|16.99|16.79|16.9|16.7|89
1651779300000|2022-05-05 19:35:00|16.98|16.78|16.95|16.75|17.02|16.82|16.92|16.72|54
1651779600000|2022-05-05 19:40:00|16.96|16.76|17|16.8|17|16.8|16.96|16.76|83
1651779900000|2022-05-05 19:45:00|17.01|16.81|16.96|16.76|17.02|16.82|16.94|16.74|56
1651780200000|2022-05-05 19:50:00|16.97|16.77|17.07|16.87|17.08|16.88|16.97|16.77|159
1651780500000|2022-05-05 19:55:00|17.08|16.88|17.12|16.92|17.13|16.93|17.07|16.87|93
1651780800000|2022-05-05 20:00:00|17.11|16.91|16.99|16.79|17.11|16.91|16.97|16.77|83
1651781100000|2022-05-05 20:05:00|17|16.8|16.99|16.79|17.02|16.82|16.96|16.76|52
1651781400000|2022-05-05 20:10:00|16.98|16.78|17.1|16.9|17.11|16.91|16.98|16.78|47
1651781700000|2022-05-05 20:15:00|17.11|16.91|17.08|16.88|17.11|16.91|17.07|16.87|57
1651782000000|2022-05-05 20:20:00|17.07|16.87|17.08|16.88|17.08|16.88|17.06|16.86|26
1651782300000|2022-05-05 20:25:00|17.07|16.87|17.11|16.91|17.12|16.92|17.07|16.87|67
1651782600000|2022-05-05 20:30:00|17.1|16.9|17.17|16.97|17.18|16.98|17.08|16.88|38
1651782900000|2022-05-05 20:35:00|17.16|16.96|17.14|16.94|17.18|16.98|17.13|16.93|79
1651783200000|2022-05-05 20:40:00|17.15|16.95|17.17|16.97|17.18|16.98|17.13|16.93|45
1651783500000|2022-05-05 20:45:00|17.18|16.98|17.22|17.02|17.23|17.03|17.17|16.97|45
1651783800000|2022-05-05 20:50:00|17.21|17.01|17.23|17.03|17.23|17.03|17.21|17.01|7
1651784100000|2022-05-05 20:55:00|17.22|17.02|17.2|17|17.25|17.05|17.18|16.98|59
1651784400000|2022-05-05 21:00:00|17.19|16.99|17.17|16.97|17.19|16.99|17.15|16.95|46
1651784700000|2022-05-05 21:05:00|17.16|16.96|17.12|16.92|17.16|16.96|17.1|16.9|49
1651785000000|2022-05-05 21:10:00|17.11|16.91|17.12|16.92|17.13|16.93|17.1|16.9|56
1651785300000|2022-05-05 21:15:00|17.11|16.91|17.17|16.97|17.17|16.97|17.11|16.91|21
1651785600000|2022-05-05 21:20:00|17.18|16.98|17.22|17.02|17.23|17.03|17.18|16.98|39
1651785900000|2022-05-05 21:25:00|17.23|17.03|17.23|17.03|17.24|17.04|17.22|17.02|39
1651786200000|2022-05-05 21:30:00|17.22|17.02|17.22|17.02|17.22|17.02|17.21|17.01|9
1651786500000|2022-05-05 21:35:00|17.21|17.01|17.25|17.05|17.25|17.05|17.21|17.01|17
1651786800000|2022-05-05 21:40:00|17.26|17.06|17.25|17.05|17.26|17.06|17.25|17.05|72
1651787100000|2022-05-05 21:45:00|17.26|17.06|17.19|16.99|17.26|17.06|17.19|16.99|62
1651787400000|2022-05-05 21:50:00|17.18|16.98|17.16|16.96|17.19|16.99|17.15|16.95|47
1651787700000|2022-05-05 21:55:00|17.15|16.95|17.15|16.95|17.17|16.97|17.15|16.95|17
1651788000000|2022-05-05 22:00:00|17.16|16.96|17.1|16.9|17.16|16.96|17.07|16.87|42
1651788300000|2022-05-05 22:05:00|17.09|16.89|17.14|16.94|17.16|16.96|17.09|16.89|32
1651788600000|2022-05-05 22:10:00|17.13|16.93|17.16|16.96|17.16|16.96|17.13|16.93|28
1651788900000|2022-05-05 22:15:00|17.15|16.95|17.14|16.94|17.16|16.96|17.14|16.94|42
1651789200000|2022-05-05 22:20:00|17.13|16.93|17.18|16.98|17.18|16.98|17.13|16.93|38
1651789500000|2022-05-05 22:25:00|17.17|16.97|17.15|16.95|17.18|16.98|17.14|16.94|37
1651789800000|2022-05-05 22:30:00|17.14|16.94|17.16|16.96|17.16|16.96|17.12|16.92|25
1651790100000|2022-05-05 22:35:00|17.15|16.95|17.1|16.9|17.16|16.96|17.1|16.9|22
1651790400000|2022-05-05 22:40:00|17.11|16.91|17.11|16.91|17.13|16.93|17.1|16.9|11
1651790700000|2022-05-05 22:45:00|17.12|16.92|17.13|16.93|17.13|16.93|17.1|16.9|28
1651791000000|2022-05-05 22:50:00|17.12|16.92|17.09|16.89|17.12|16.92|17.08|16.88|40
1651791300000|2022-05-05 22:55:00|17.08|16.88|17.06|16.86|17.09|16.89|17.05|16.85|67
1651791600000|2022-05-05 23:00:00|17.05|16.85|17.06|16.86|17.07|16.87|17.05|16.85|18
1651791900000|2022-05-05 23:05:00|17.07|16.87|17.2|17|17.2|17|17.06|16.86|40
1651792200000|2022-05-05 23:10:00|17.19|16.99|17.24|17.04|17.26|17.06|17.17|16.97|58
1651792500000|2022-05-05 23:15:00|17.23|17.03|17.18|16.98|17.28|17.08|17.18|16.98|58
1651792800000|2022-05-05 23:20:00|17.17|16.97|17.18|16.98|17.18|16.98|17.14|16.94|52
1651793100000|2022-05-05 23:25:00|17.17|16.97|17.19|16.99|17.19|16.99|17.16|16.96|19
1651793400000|2022-05-05 23:30:00|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|38
1651793700000|2022-05-05 23:35:00|17.16|16.96|17.18|16.98|17.19|16.99|17.16|16.96|33
1651794000000|2022-05-05 23:40:00|17.17|16.97|17.17|16.97|17.18|16.98|17.16|16.96|15
1651794300000|2022-05-05 23:45:00|17.16|16.96|17.22|17.02|17.23|17.03|17.16|16.96|35
1651794600000|2022-05-05 23:50:00|17.21|17.01|17.23|17.03|17.24|17.04|17.21|17.01|63
1651794900000|2022-05-05 23:55:00|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|36
1651795200000|2022-05-06 00:00:00|17.2|17|17.19|16.99|17.2|17|17.08|16.88|76
1651795500000|2022-05-06 00:05:00|17.18|16.98|17|16.8|17.19|16.99|16.99|16.79|104
1651795800000|2022-05-06 00:10:00|16.99|16.79|16.97|16.77|17|16.8|16.94|16.74|98
1651796100000|2022-05-06 00:15:00|16.98|16.78|16.99|16.79|17.01|16.81|16.97|16.77|44
1651796400000|2022-05-06 00:20:00|17|16.8|17.02|16.82|17.03|16.83|16.99|16.79|37
1651796700000|2022-05-06 00:25:00|17.03|16.83|17.04|16.84|17.05|16.85|17.02|16.82|34
1651797000000|2022-05-06 00:30:00|17.03|16.83|16.99|16.79|17.04|16.84|16.97|16.77|79
1651797300000|2022-05-06 00:35:00|17|16.8|17|16.8|17|16.8|16.98|16.78|21
1651797600000|2022-05-06 00:40:00|16.99|16.79|17.02|16.82|17.03|16.83|16.98|16.78|30
1651797900000|2022-05-06 00:45:00|17.01|16.81|17|16.8|17.02|16.82|17|16.8|62
1651798200000|2022-05-06 00:50:00|16.99|16.79|16.92|16.72|17|16.8|16.91|16.71|50
1651798500000|2022-05-06 00:55:00|16.93|16.73|16.99|16.79|17|16.8|16.92|16.72|57
1651798800000|2022-05-06 01:00:00|17|16.8|17.05|16.85|17.09|16.89|16.99|16.79|63
1651799100000|2022-05-06 01:05:00|17.04|16.84|17.03|16.83|17.05|16.85|17|16.8|36
1651799400000|2022-05-06 01:10:00|17.02|16.82|17.03|16.83|17.06|16.86|17.02|16.82|24
1651799700000|2022-05-06 01:15:00|17.04|16.84|17.15|16.95|17.16|16.96|17.03|16.83|66
1651800000000|2022-05-06 01:20:00|17.14|16.94|16.96|16.76|17.15|16.95|16.96|16.76|62
1651800300000|2022-05-06 01:25:00|16.95|16.75|16.98|16.78|16.99|16.79|16.95|16.75|32
1651800600000|2022-05-06 01:30:00|16.97|16.77|16.98|16.78|17.01|16.81|16.97|16.77|52
1651800900000|2022-05-06 01:35:00|16.97|16.77|16.99|16.79|17|16.8|16.97|16.77|55
1651801200000|2022-05-06 01:40:00|17|16.8|17.01|16.81|17.03|16.83|17|16.8|48
1651801500000|2022-05-06 01:45:00|17.02|16.82|17.02|16.82|17.05|16.85|17.01|16.81|49
1651801800000|2022-05-06 01:50:00|17.01|16.81|17.04|16.84|17.04|16.84|17|16.8|54
1651802100000|2022-05-06 01:55:00|17.03|16.83|17.04|16.84|17.05|16.85|17.02|16.82|30
1651802400000|2022-05-06 02:00:00|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|27
1651802700000|2022-05-06 02:05:00|17.06|16.86|17.1|16.9|17.11|16.91|17.06|16.86|23
1651803000000|2022-05-06 02:10:00|17.09|16.89|17.11|16.91|17.11|16.91|17.09|16.89|27
1651803300000|2022-05-06 02:15:00|17.12|16.92|17.14|16.94|17.16|16.96|17.1|16.9|69
1651803600000|2022-05-06 02:20:00|17.13|16.93|17.16|16.96|17.17|16.97|17.12|16.92|42
1651803900000|2022-05-06 02:25:00|17.17|16.97|17.17|16.97|17.18|16.98|17.15|16.95|43
1651804200000|2022-05-06 02:30:00|17.16|16.96|17.17|16.97|17.17|16.97|17.15|16.95|38
1651804500000|2022-05-06 02:35:00|17.16|16.96|17.15|16.95|17.17|16.97|17.13|16.93|22
1651804800000|2022-05-06 02:40:00|17.14|16.94|17.18|16.98|17.19|16.99|17.14|16.94|31
1651805100000|2022-05-06 02:45:00|17.19|16.99|17.17|16.97|17.21|17.01|17.17|16.97|26
1651805400000|2022-05-06 02:50:00|17.18|16.98|17.21|17.01|17.23|17.03|17.17|16.97|50
1651805700000|2022-05-06 02:55:00|17.22|17.02|17.17|16.97|17.22|17.02|17.16|16.96|36
1651806000000|2022-05-06 03:00:00|17.18|16.98|17.2|17|17.2|17|17.18|16.98|17
1651806300000|2022-05-06 03:05:00|17.19|16.99|17.18|16.98|17.21|17.01|17.18|16.98|28
1651806600000|2022-05-06 03:10:00|17.19|16.99|17.18|16.98|17.19|16.99|17.13|16.93|34
1651806900000|2022-05-06 03:15:00|17.17|16.97|17.16|16.96|17.18|16.98|17.14|16.94|48
1651807200000|2022-05-06 03:20:00|17.15|16.95|17.16|16.96|17.16|16.96|17.14|16.94|14
1651807500000|2022-05-06 03:25:00|17.15|16.95|17.13|16.93|17.16|16.96|17.12|16.92|35
1651807800000|2022-05-06 03:30:00|17.12|16.92|17.15|16.95|17.15|16.95|17.1|16.9|82
1651808100000|2022-05-06 03:35:00|17.16|16.96|17.15|16.95|17.16|16.96|17.15|16.95|4
1651808400000|2022-05-06 03:40:00|17.14|16.94|17.07|16.87|17.15|16.95|17.07|16.87|50
1651808700000|2022-05-06 03:45:00|17.08|16.88|17.12|16.92|17.12|16.92|17.07|16.87|39
1651809000000|2022-05-06 03:50:00|17.13|16.93|17.15|16.95|17.16|16.96|17.12|16.92|41
1651809300000|2022-05-06 03:55:00|17.16|16.96|17.18|16.98|17.18|16.98|17.12|16.92|27
1651809600000|2022-05-06 04:00:00|17.19|16.99|17.18|16.98|17.19|16.99|17.17|16.97|22
1651809900000|2022-05-06 04:05:00|17.19|16.99|17.13|16.93|17.19|16.99|17.13|16.93|37
1651810200000|2022-05-06 04:10:00|17.12|16.92|17.1|16.9|17.12|16.92|17.09|16.89|31
1651810500000|2022-05-06 04:15:00|17.11|16.91|17.11|16.91|17.15|16.95|17.11|16.91|31
1651810800000|2022-05-06 04:20:00|17.12|16.92|17.13|16.93|17.14|16.94|17.11|16.91|22
1651811100000|2022-05-06 04:25:00|17.14|16.94|17.12|16.92|17.14|16.94|17.11|16.91|35
1651811400000|2022-05-06 04:30:00|17.11|16.91|17.12|16.92|17.13|16.93|17.11|16.91|44
1651811700000|2022-05-06 04:35:00|17.13|16.93|17.08|16.88|17.13|16.93|17.08|16.88|46
1651812000000|2022-05-06 04:40:00|17.09|16.89|17.11|16.91|17.12|16.92|17.08|16.88|27
1651812300000|2022-05-06 04:45:00|17.12|16.92|17.19|16.99|17.19|16.99|17.11|16.91|48
1651812600000|2022-05-06 04:50:00|17.2|17|17.1|16.9|17.2|17|17.1|16.9|43
1651812900000|2022-05-06 04:55:00|17.09|16.89|17.12|16.92|17.13|16.93|17.08|16.88|46
1651813200000|2022-05-06 05:00:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|33
1651813500000|2022-05-06 05:05:00|17.16|16.96|17.12|16.92|17.16|16.96|17.12|16.92|17
1651813800000|2022-05-06 05:10:00|17.13|16.93|17.16|16.96|17.16|16.96|17.12|16.92|30
1651814100000|2022-05-06 05:15:00|17.17|16.97|17.17|16.97|17.19|16.99|17.17|16.97|19
1651814400000|2022-05-06 05:20:00|17.18|16.98|17.17|16.97|17.18|16.98|17.17|16.97|16
1651814700000|2022-05-06 05:25:00|17.18|16.98|17.17|16.97|17.19|16.99|17.17|16.97|24
1651815000000|2022-05-06 05:30:00|17.18|16.98|17.19|16.99|17.2|17|17.16|16.96|40
1651815300000|2022-05-06 05:35:00|17.18|16.98|17.22|17.02|17.23|17.03|17.18|16.98|45
1651815600000|2022-05-06 05:40:00|17.23|17.03|17.22|17.02|17.23|17.03|17.21|17.01|10
1651815900000|2022-05-06 05:45:00|17.21|17.01|17.21|17.01|17.22|17.02|17.21|17.01|9
1651816200000|2022-05-06 05:50:00|17.22|17.02|17.2|17|17.22|17.02|17.2|17|23
1651816500000|2022-05-06 05:55:00|17.21|17.01|17.2|17|17.21|17.01|17.18|16.98|12
1651816800000|2022-05-06 06:00:00|17.21|17.01|17.18|16.98|17.21|17.01|17.17|16.97|22
1651817100000|2022-05-06 06:05:00|17.19|16.99|17.17|16.97|17.2|17|17.16|16.96|61
1651817400000|2022-05-06 06:10:00|17.18|16.98|17.11|16.91|17.18|16.98|17.11|16.91|54
1651817700000|2022-05-06 06:15:00|17.1|16.9|17.05|16.85|17.1|16.9|17.03|16.83|38
1651818000000|2022-05-06 06:20:00|17.06|16.86|17.09|16.89|17.1|16.9|17.05|16.85|22
1651818300000|2022-05-06 06:25:00|17.08|16.88|17.03|16.83|17.09|16.89|17.02|16.82|22
1651818600000|2022-05-06 06:30:00|17.04|16.84|17.05|16.85|17.05|16.85|17.03|16.83|20
1651818900000|2022-05-06 06:35:00|17.06|16.86|17.07|16.87|17.09|16.89|17.05|16.85|16
1651819200000|2022-05-06 06:40:00|17.08|16.88|17.06|16.86|17.08|16.88|17.04|16.84|23
1651819500000|2022-05-06 06:45:00|17.07|16.87|17.06|16.86|17.08|16.88|17.06|16.86|12
1651819800000|2022-05-06 06:50:00|17.07|16.87|17.02|16.82|17.07|16.87|17.02|16.82|30
1651820100000|2022-05-06 06:55:00|17.03|16.83|17.05|16.85|17.07|16.87|17.03|16.83|29
1651820400000|2022-05-06 07:00:00|17.04|16.84|17.03|16.83|17.06|16.86|17|16.8|44
1651820700000|2022-05-06 07:05:00|17.04|16.84|17.04|16.84|17.05|16.85|17.02|16.82|23
1651821000000|2022-05-06 07:10:00|17.03|16.83|17.05|16.85|17.05|16.85|17.03|16.83|34
1651821300000|2022-05-06 07:15:00|17.06|16.86|17.09|16.89|17.09|16.89|17.06|16.86|10
1651821600000|2022-05-06 07:20:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|20
1651821900000|2022-05-06 07:25:00|17.06|16.86|17.04|16.84|17.09|16.89|17.03|16.83|29
1651822200000|2022-05-06 07:30:00|17.03|16.83|17.01|16.81|17.04|16.84|17.01|16.81|19
1651822500000|2022-05-06 07:35:00|17|16.8|16.82|16.62|17|16.8|16.79|16.59|143
1651822800000|2022-05-06 07:40:00|16.81|16.61|16.77|16.57|16.82|16.62|16.69|16.49|188
1651823100000|2022-05-06 07:45:00|16.78|16.58|16.92|16.72|16.95|16.75|16.76|16.56|145
1651823400000|2022-05-06 07:50:00|16.93|16.73|16.98|16.78|17.03|16.83|16.92|16.72|138
1651823700000|2022-05-06 07:55:00|16.99|16.79|16.94|16.74|17|16.8|16.94|16.74|117
1651824000000|2022-05-06 08:00:00|16.93|16.73|16.99|16.79|17|16.8|16.92|16.72|135
1651824300000|2022-05-06 08:05:00|16.98|16.78|17.06|16.86|17.1|16.9|16.95|16.75|123
1651824600000|2022-05-06 08:10:00|17.07|16.87|17.01|16.81|17.09|16.89|17.01|16.81|65
1651824900000|2022-05-06 08:15:00|17.02|16.82|17.04|16.84|17.06|16.86|16.98|16.78|62
1651825200000|2022-05-06 08:20:00|17.05|16.85|17.06|16.86|17.07|16.87|17.01|16.81|64
1651825500000|2022-05-06 08:25:00|17.07|16.87|17.07|16.87|17.08|16.88|17.03|16.83|77
1651825800000|2022-05-06 08:30:00|17.08|16.88|17.1|16.9|17.12|16.92|17.07|16.87|55
1651826100000|2022-05-06 08:35:00|17.09|16.89|17.04|16.84|17.12|16.92|17.04|16.84|56
1651826400000|2022-05-06 08:40:00|17.05|16.85|17|16.8|17.05|16.85|17|16.8|76
1651826700000|2022-05-06 08:45:00|16.99|16.79|16.99|16.79|17.01|16.81|16.97|16.77|51
1651827000000|2022-05-06 08:50:00|17|16.8|17|16.8|17.03|16.83|16.99|16.79|33
1651827300000|2022-05-06 08:55:00|16.99|16.79|17|16.8|17.02|16.82|16.99|16.79|20
1651827600000|2022-05-06 09:00:00|17.02|16.82|17.04|16.84|17.23|17.03|17.02|16.82|134
1651827900000|2022-05-06 09:05:00|17.03|16.83|17.02|16.82|17.04|16.84|17|16.8|46
1651828200000|2022-05-06 09:10:00|17.03|16.83|17|16.8|17.06|16.86|16.99|16.79|50
1651828500000|2022-05-06 09:15:00|17.01|16.81|17.02|16.82|17.04|16.84|16.98|16.78|56
1651828800000|2022-05-06 09:20:00|17.01|16.81|17.06|16.86|17.07|16.87|17.01|16.81|48
1651829100000|2022-05-06 09:25:00|17.07|16.87|17.11|16.91|17.13|16.93|17.06|16.86|47
1651829400000|2022-05-06 09:30:00|17.1|16.9|17.14|16.94|17.14|16.94|17.1|16.9|31
1651829700000|2022-05-06 09:35:00|17.15|16.95|17.2|17|17.2|17|17.15|16.95|52
1651830000000|2022-05-06 09:40:00|17.21|17.01|17.16|16.96|17.21|17.01|17.15|16.95|60
1651830300000|2022-05-06 09:45:00|17.15|16.95|17.15|16.95|17.18|16.98|17.14|16.94|75
1651830600000|2022-05-06 09:50:00|17.14|16.94|17.14|16.94|17.14|16.94|17.12|16.92|23
1651830900000|2022-05-06 09:55:00|17.13|16.93|17.15|16.95|17.16|16.96|17.13|16.93|15
1651831200000|2022-05-06 10:00:00|17.14|16.94|17.09|16.89|17.16|16.96|17.08|16.88|44
1651831500000|2022-05-06 10:05:00|17.08|16.88|17.07|16.87|17.09|16.89|17.06|16.86|62
1651831800000|2022-05-06 10:10:00|17.08|16.88|17.04|16.84|17.08|16.88|17.04|16.84|47
1651832100000|2022-05-06 10:15:00|17.05|16.85|17.02|16.82|17.05|16.85|17.01|16.81|38
1651832400000|2022-05-06 10:20:00|17.03|16.83|17.03|16.83|17.04|16.84|17.02|16.82|15
1651832700000|2022-05-06 10:25:00|17.02|16.82|17.02|16.82|17.03|16.83|17.01|16.81|29
1651833000000|2022-05-06 10:30:00|17.01|16.81|17.02|16.82|17.03|16.83|17|16.8|44
1651833300000|2022-05-06 10:35:00|17.03|16.83|17.02|16.82|17.03|16.83|17|16.8|54
1651833600000|2022-05-06 10:40:00|17.01|16.81|16.95|16.75|17.02|16.82|16.94|16.74|87
1651833900000|2022-05-06 10:45:00|16.96|16.76|16.96|16.76|16.97|16.77|16.95|16.75|45
1651834200000|2022-05-06 10:50:00|16.95|16.75|16.93|16.73|16.96|16.76|16.91|16.71|61
1651834500000|2022-05-06 10:55:00|16.92|16.72|16.87|16.67|16.93|16.73|16.81|16.61|68
1651834800000|2022-05-06 11:00:00|16.86|16.66|16.97|16.77|17.05|16.85|16.81|16.61|157
1651835100000|2022-05-06 11:05:00|16.96|16.76|16.9|16.7|16.99|16.79|16.89|16.69|77
1651835400000|2022-05-06 11:10:00|16.89|16.69|16.8|16.6|16.89|16.69|16.78|16.58|82
1651835700000|2022-05-06 11:15:00|16.81|16.61|16.82|16.62|16.83|16.63|16.81|16.61|12
1651836000000|2022-05-06 11:20:00|16.83|16.63|16.84|16.64|16.85|16.65|16.8|16.6|54
1651836300000|2022-05-06 11:25:00|16.83|16.63|16.78|16.58|16.83|16.63|16.73|16.53|76
1651836600000|2022-05-06 11:30:00|16.77|16.57|16.85|16.65|16.85|16.65|16.73|16.53|95
1651836900000|2022-05-06 11:35:00|16.84|16.64|16.89|16.69|16.9|16.7|16.83|16.63|62
1651837200000|2022-05-06 11:40:00|16.9|16.7|16.84|16.64|16.9|16.7|16.83|16.63|35
1651837500000|2022-05-06 11:45:00|16.85|16.65|16.86|16.66|16.87|16.67|16.83|16.63|52
1651837800000|2022-05-06 11:50:00|16.87|16.67|16.84|16.64|16.9|16.7|16.84|16.64|52
1651838100000|2022-05-06 11:55:00|16.85|16.65|16.87|16.67|16.89|16.69|16.84|16.64|55
1651838400000|2022-05-06 12:00:00|16.88|16.68|16.96|16.76|16.99|16.79|16.88|16.68|81
1651838700000|2022-05-06 12:05:00|16.97|16.77|16.9|16.7|16.97|16.77|16.9|16.7|50
1651839000000|2022-05-06 12:10:00|16.89|16.69|16.84|16.64|16.91|16.71|16.84|16.64|46
1651839300000|2022-05-06 12:15:00|16.85|16.65|16.83|16.63|16.85|16.65|16.81|16.61|69
1651839600000|2022-05-06 12:20:00|16.82|16.62|16.92|16.72|16.92|16.72|16.82|16.62|61
1651839900000|2022-05-06 12:25:00|16.93|16.73|16.96|16.76|16.99|16.79|16.89|16.69|88
1651840200000|2022-05-06 12:30:00|16.97|16.77|17.06|16.86|17.09|16.89|16.96|16.76|116
1651840500000|2022-05-06 12:35:00|17.05|16.85|17.02|16.82|17.09|16.89|17.02|16.82|106
1651840800000|2022-05-06 12:40:00|17.01|16.81|16.95|16.75|17.02|16.82|16.95|16.75|103
1651841100000|2022-05-06 12:45:00|16.96|16.76|16.89|16.69|16.96|16.76|16.89|16.69|78
1651841400000|2022-05-06 12:50:00|16.9|16.7|16.89|16.69|16.94|16.74|16.87|16.67|82
1651841700000|2022-05-06 12:55:00|16.88|16.68|16.86|16.66|16.9|16.7|16.86|16.66|63
1651842000000|2022-05-06 13:00:00|16.87|16.67|16.86|16.66|16.92|16.72|16.86|16.66|74
1651842300000|2022-05-06 13:05:00|16.85|16.65|16.9|16.7|16.93|16.73|16.85|16.65|76
1651842600000|2022-05-06 13:10:00|16.91|16.71|16.94|16.74|16.95|16.75|16.88|16.68|66
1651842900000|2022-05-06 13:15:00|16.95|16.75|16.95|16.75|16.96|16.76|16.91|16.71|75
1651843200000|2022-05-06 13:20:00|16.96|16.76|16.95|16.75|16.97|16.77|16.94|16.74|50
1651843500000|2022-05-06 13:25:00|16.94|16.74|16.97|16.77|16.97|16.77|16.94|16.74|36
1651843800000|2022-05-06 13:30:00|16.98|16.78|16.82|16.62|17|16.8|16.82|16.62|143
1651844100000|2022-05-06 13:35:00|16.83|16.63|16.63|16.43|16.83|16.63|16.57|16.37|194
1651844400000|2022-05-06 13:40:00|16.64|16.44|16.67|16.47|16.78|16.58|16.63|16.43|210
1651844700000|2022-05-06 13:45:00|16.68|16.48|16.64|16.44|16.71|16.51|16.57|16.37|199
1651845000000|2022-05-06 13:50:00|16.65|16.45|16.62|16.42|16.69|16.49|16.59|16.39|127
1651845300000|2022-05-06 13:55:00|16.63|16.43|16.66|16.46|16.67|16.47|16.61|16.41|128
1651845600000|2022-05-06 14:00:00|16.67|16.47|16.72|16.52|16.74|16.54|16.65|16.45|151
1651845900000|2022-05-06 14:05:00|16.73|16.53|16.67|16.47|16.78|16.58|16.67|16.47|129
1651846200000|2022-05-06 14:10:00|16.66|16.46|16.69|16.49|16.74|16.54|16.64|16.44|150
1651846500000|2022-05-06 14:15:00|16.7|16.5|16.81|16.61|16.86|16.66|16.69|16.49|182
1651846800000|2022-05-06 14:20:00|16.82|16.62|16.83|16.63|16.84|16.64|16.78|16.58|140
1651847100000|2022-05-06 14:25:00|16.84|16.64|16.75|16.55|16.85|16.65|16.75|16.55|106
1651847400000|2022-05-06 14:30:00|16.74|16.54|16.75|16.55|16.81|16.61|16.73|16.53|98
1651847700000|2022-05-06 14:35:00|16.76|16.56|16.77|16.57|16.78|16.58|16.72|16.52|100
1651848000000|2022-05-06 14:40:00|16.78|16.58|16.84|16.64|16.85|16.65|16.77|16.57|111
1651848300000|2022-05-06 14:45:00|16.83|16.63|16.92|16.72|16.93|16.73|16.83|16.63|149
1651848600000|2022-05-06 14:50:00|16.93|16.73|16.93|16.73|16.94|16.74|16.9|16.7|105
1651848900000|2022-05-06 14:55:00|16.94|16.74|16.93|16.73|16.97|16.77|16.92|16.72|88
1651849200000|2022-05-06 15:00:00|16.92|16.72|16.92|16.72|16.98|16.78|16.9|16.7|106
1651849500000|2022-05-06 15:05:00|16.91|16.71|16.98|16.78|16.98|16.78|16.91|16.71|68
1651849800000|2022-05-06 15:10:00|16.97|16.77|16.99|16.79|16.99|16.79|16.94|16.74|51
1651850100000|2022-05-06 15:15:00|17|16.8|17|16.8|17.02|16.82|16.98|16.78|97
1651850400000|2022-05-06 15:20:00|16.99|16.79|17.09|16.89|17.1|16.9|16.99|16.79|129
1651850700000|2022-05-06 15:25:00|17.08|16.88|17.04|16.84|17.09|16.89|17.03|16.83|79
1651851000000|2022-05-06 15:30:00|17.05|16.85|16.96|16.76|17.08|16.88|16.96|16.76|132
1651851300000|2022-05-06 15:35:00|16.95|16.75|16.92|16.72|16.97|16.77|16.91|16.71|44
1651851600000|2022-05-06 15:40:00|16.93|16.73|16.96|16.76|16.97|16.77|16.92|16.72|84
1651851900000|2022-05-06 15:45:00|16.95|16.75|16.95|16.75|16.95|16.75|16.92|16.72|49
1651852200000|2022-05-06 15:50:00|16.96|16.76|16.92|16.72|17.02|16.82|16.88|16.68|98
1651852500000|2022-05-06 15:55:00|16.93|16.73|16.89|16.69|16.93|16.73|16.88|16.68|51
1651852800000|2022-05-06 16:00:00|16.88|16.68|17.03|16.83|17.06|16.86|16.88|16.68|95
1651853100000|2022-05-06 16:05:00|17.04|16.84|16.96|16.76|17.09|16.89|16.95|16.75|106
1651853400000|2022-05-06 16:10:00|16.95|16.75|16.85|16.65|16.96|16.76|16.84|16.64|95
1651853700000|2022-05-06 16:15:00|16.84|16.64|16.86|16.66|16.91|16.71|16.84|16.64|89
1651854000000|2022-05-06 16:20:00|16.87|16.67|16.94|16.74|16.97|16.77|16.86|16.66|72
1651854300000|2022-05-06 16:25:00|16.95|16.75|16.97|16.77|16.98|16.78|16.94|16.74|53
1651854600000|2022-05-06 16:30:00|16.96|16.76|17.03|16.83|17.03|16.83|16.95|16.75|74
1651854900000|2022-05-06 16:35:00|17.04|16.84|17.02|16.82|17.04|16.84|16.98|16.78|89
1651855200000|2022-05-06 16:40:00|17.03|16.83|17.03|16.83|17.03|16.83|17|16.8|85
1651855500000|2022-05-06 16:45:00|17.04|16.84|17|16.8|17.04|16.84|17|16.8|71
1651855800000|2022-05-06 16:50:00|16.99|16.79|17.05|16.85|17.07|16.87|16.96|16.76|93
1651856100000|2022-05-06 16:55:00|17.06|16.86|17.07|16.87|17.08|16.88|17.05|16.85|76
1651856400000|2022-05-06 17:00:00|17.06|16.86|17.04|16.84|17.07|16.87|17|16.8|69
1651856700000|2022-05-06 17:05:00|17.03|16.83|17|16.8|17.04|16.84|16.97|16.77|104
1651857000000|2022-05-06 17:10:00|16.99|16.79|16.98|16.78|17|16.8|16.97|16.77|70
1651857300000|2022-05-06 17:15:00|16.99|16.79|16.94|16.74|16.99|16.79|16.93|16.73|36
1651857600000|2022-05-06 17:20:00|16.95|16.75|17|16.8|17.01|16.81|16.92|16.72|62
1651857900000|2022-05-06 17:25:00|17.01|16.81|17.01|16.81|17.03|16.83|16.98|16.78|51
1651858200000|2022-05-06 17:30:00|17|16.8|17.02|16.82|17.06|16.86|17|16.8|65
1651858500000|2022-05-06 17:35:00|17.03|16.83|17|16.8|17.05|16.85|16.98|16.78|44
1651858800000|2022-05-06 17:40:00|17.01|16.81|17.03|16.83|17.05|16.85|17.01|16.81|47
1651859100000|2022-05-06 17:45:00|17.04|16.84|17.02|16.82|17.05|16.85|17.02|16.82|55
1651859400000|2022-05-06 17:50:00|17.01|16.81|16.98|16.78|17.02|16.82|16.96|16.76|76
1651859700000|2022-05-06 17:55:00|16.97|16.77|16.98|16.78|16.99|16.79|16.97|16.77|48
1651860000000|2022-05-06 18:00:00|16.97|16.77|16.91|16.71|16.98|16.78|16.91|16.71|85
1651860300000|2022-05-06 18:05:00|16.9|16.7|16.91|16.71|16.91|16.71|16.88|16.68|34
1651860600000|2022-05-06 18:10:00|16.92|16.72|16.91|16.71|16.93|16.73|16.9|16.7|20
1651860900000|2022-05-06 18:15:00|16.92|16.72|16.96|16.76|16.96|16.76|16.92|16.72|29
1651861200000|2022-05-06 18:20:00|16.95|16.75|16.95|16.75|16.97|16.77|16.94|16.74|35
1651861500000|2022-05-06 18:25:00|16.94|16.74|16.94|16.74|16.95|16.75|16.9|16.7|27
1651861800000|2022-05-06 18:30:00|16.95|16.75|16.92|16.72|16.96|16.76|16.89|16.69|42
1651862100000|2022-05-06 18:35:00|16.93|16.73|16.98|16.78|16.98|16.78|16.92|16.72|74
1651862400000|2022-05-06 18:40:00|16.97|16.77|16.99|16.79|17.01|16.81|16.97|16.77|53
1651862700000|2022-05-06 18:45:00|17|16.8|17.05|16.85|17.05|16.85|16.99|16.79|56
1651863000000|2022-05-06 18:50:00|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|33
1651863300000|2022-05-06 18:55:00|17.07|16.87|17.02|16.82|17.07|16.87|17.02|16.82|22
1651863600000|2022-05-06 19:00:00|17.01|16.81|17.07|16.87|17.07|16.87|16.98|16.78|58
1651863900000|2022-05-06 19:05:00|17.06|16.86|17.03|16.83|17.08|16.88|17.02|16.82|44
1651864200000|2022-05-06 19:10:00|17.04|16.84|17.03|16.83|17.05|16.85|17.01|16.81|60
1651864500000|2022-05-06 19:15:00|17.02|16.82|17.01|16.81|17.02|16.82|16.98|16.78|36
1651864800000|2022-05-06 19:20:00|17|16.8|16.98|16.78|17.01|16.81|16.96|16.76|55
1651865100000|2022-05-06 19:25:00|16.99|16.79|17.05|16.85|17.05|16.85|16.97|16.77|49
1651865400000|2022-05-06 19:30:00|17.04|16.84|17.07|16.87|17.08|16.88|17.04|16.84|46
1651865700000|2022-05-06 19:35:00|17.06|16.86|17.08|16.88|17.1|16.9|17.06|16.86|65
1651866000000|2022-05-06 19:40:00|17.09|16.89|17.1|16.9|17.12|16.92|17.08|16.88|50
1651866300000|2022-05-06 19:45:00|17.11|16.91|17.13|16.93|17.13|16.93|17.09|16.89|93
1651866600000|2022-05-06 19:50:00|17.14|16.94|17.13|16.93|17.14|16.94|17.11|16.91|24
1651866900000|2022-05-06 19:55:00|17.12|16.92|17.1|16.9|17.12|16.92|17.06|16.86|55
1651867200000|2022-05-06 20:00:00|17.09|16.89|17.07|16.87|17.1|16.9|17.07|16.87|21
1651867500000|2022-05-06 20:05:00|17.08|16.88|17.13|16.93|17.13|16.93|17.08|16.88|40
1651867800000|2022-05-06 20:10:00|17.14|16.94|17.12|16.92|17.15|16.95|17.11|16.91|29
1651868100000|2022-05-06 20:15:00|17.11|16.91|17.08|16.88|17.11|16.91|17.08|16.88|12
1651868400000|2022-05-06 20:20:00|17.07|16.87|17.09|16.89|17.1|16.9|17.07|16.87|17
1651868700000|2022-05-06 20:25:00|17.1|16.9|17.09|16.89|17.1|16.9|17.09|16.89|10
1651869000000|2022-05-06 20:30:00|17.08|16.88|17.07|16.87|17.09|16.89|17.05|16.85|38
1651869300000|2022-05-06 20:35:00|17.06|16.86|17.08|16.88|17.08|16.88|17.05|16.85|25
1651869600000|2022-05-06 20:40:00|17.07|16.87|17.17|16.97|17.21|17.01|17.07|16.87|39
1651869900000|2022-05-06 20:45:00|17.18|16.98|17.19|16.99|17.2|17|17.17|16.97|40
1651870200000|2022-05-06 20:50:00|17.2|17|17.23|17.03|17.23|17.03|17.19|16.99|42
1651870500000|2022-05-06 20:55:00|17.22|17.02|17.19|16.99|17.23|17.03|17.19|16.99|24
1651906800000|2022-05-07 07:00:00|16.79|16.59|16.8|16.6|16.81|16.61|16.78|16.58|20
1651907100000|2022-05-07 07:05:00|16.81|16.61|16.84|16.64|16.86|16.66|16.81|16.61|20
1651907400000|2022-05-07 07:10:00|16.83|16.63|16.79|16.59|16.84|16.64|16.75|16.55|33
1651907700000|2022-05-07 07:15:00|16.8|16.6|16.86|16.66|16.86|16.66|16.8|16.6|23
1651908000000|2022-05-07 07:20:00|16.85|16.65|16.86|16.66|16.87|16.67|16.84|16.64|42
1651908300000|2022-05-07 07:25:00|16.85|16.65|16.81|16.61|16.87|16.67|16.81|16.61|31
1651908600000|2022-05-07 07:30:00|16.8|16.6|16.87|16.67|16.87|16.67|16.8|16.6|24
1651908900000|2022-05-07 07:35:00|16.88|16.68|16.9|16.7|16.92|16.72|16.87|16.67|25
1651909200000|2022-05-07 07:40:00|16.91|16.71|16.9|16.7|16.92|16.72|16.88|16.68|18
1651909500000|2022-05-07 07:45:00|16.91|16.71|16.92|16.72|16.94|16.74|16.91|16.71|24
1651909800000|2022-05-07 07:50:00|16.93|16.73|16.9|16.7|16.96|16.76|16.9|16.7|26
1651910100000|2022-05-07 07:55:00|16.91|16.71|16.89|16.69|16.92|16.72|16.89|16.69|13
1651910400000|2022-05-07 08:00:00|16.9|16.7|16.97|16.77|16.97|16.77|16.9|16.7|24
1651910700000|2022-05-07 08:05:00|16.96|16.76|16.88|16.68|16.97|16.77|16.88|16.68|49
1651911000000|2022-05-07 08:10:00|16.89|16.69|16.97|16.77|16.98|16.78|16.88|16.68|53
1651911300000|2022-05-07 08:15:00|16.98|16.78|16.97|16.77|17.04|16.84|16.95|16.75|60
1651911600000|2022-05-07 08:20:00|16.96|16.76|16.94|16.74|16.96|16.76|16.93|16.73|23
1651911900000|2022-05-07 08:25:00|16.93|16.73|17.01|16.81|17.01|16.81|16.91|16.71|36
1651912200000|2022-05-07 08:30:00|17.02|16.82|17.05|16.85|17.06|16.86|17.02|16.82|39
1651912500000|2022-05-07 08:35:00|17.04|16.84|17.05|16.85|17.06|16.86|17.04|16.84|14
1651912800000|2022-05-07 08:40:00|17.04|16.84|17.07|16.87|17.07|16.87|17.04|16.84|14
1651913100000|2022-05-07 08:45:00|17.06|16.86|17.07|16.87|17.11|16.91|17.06|16.86|40
1651913400000|2022-05-07 08:50:00|17.06|16.86|17.06|16.86|17.07|16.87|17.05|16.85|31
1651913700000|2022-05-07 08:55:00|17.05|16.85|17.05|16.85|17.07|16.87|17.05|16.85|15
1651914000000|2022-05-07 09:00:00|17.04|16.84|16.99|16.79|17.04|16.84|16.99|16.79|22
1651914300000|2022-05-07 09:05:00|16.98|16.78|16.98|16.78|16.99|16.79|16.98|16.78|19
1651914600000|2022-05-07 09:10:00|16.99|16.79|17.05|16.85|17.05|16.85|16.98|16.78|19
1651914900000|2022-05-07 09:15:00|17.06|16.86|17.04|16.84|17.06|16.86|17.04|16.84|31
1651915200000|2022-05-07 09:20:00|17.05|16.85|17|16.8|17.05|16.85|17|16.8|42
1651915500000|2022-05-07 09:25:00|16.99|16.79|17.01|16.81|17.01|16.81|16.98|16.78|13
1651915800000|2022-05-07 09:30:00|17.02|16.82|17|16.8|17.03|16.83|16.99|16.79|21
1651916100000|2022-05-07 09:35:00|16.99|16.79|16.96|16.76|16.99|16.79|16.95|16.75|14
1651916400000|2022-05-07 09:40:00|16.97|16.77|16.99|16.79|16.99|16.79|16.96|16.76|19
1651916700000|2022-05-07 09:45:00|16.98|16.78|16.94|16.74|16.98|16.78|16.92|16.72|37
1651917000000|2022-05-07 09:50:00|16.93|16.73|16.95|16.75|16.95|16.75|16.93|16.73|13
1651917300000|2022-05-07 09:55:00|16.94|16.74|16.94|16.74|16.95|16.75|16.94|16.74|5
1651917600000|2022-05-07 10:00:00|16.93|16.73|16.96|16.76|16.96|16.76|16.91|16.71|20
1651917900000|2022-05-07 10:05:00|16.97|16.77|16.99|16.79|16.99|16.79|16.97|16.77|5
1651918200000|2022-05-07 10:10:00|17|16.8|17.02|16.82|17.02|16.82|16.99|16.79|17
1651918500000|2022-05-07 10:15:00|17.03|16.83|16.98|16.78|17.03|16.83|16.97|16.77|26
1651918800000|2022-05-07 10:20:00|16.99|16.79|17.02|16.82|17.03|16.83|16.98|16.78|16
1651919100000|2022-05-07 10:25:00|17.01|16.81|17.03|16.83|17.03|16.83|17.01|16.81|13
1651919400000|2022-05-07 10:30:00|17.02|16.82|17.03|16.83|17.03|16.83|17.02|16.82|20
1651919700000|2022-05-07 10:35:00|17.04|16.84|17.08|16.88|17.09|16.89|17.03|16.83|51
1651920000000|2022-05-07 10:40:00|17.09|16.89|17.06|16.86|17.09|16.89|17.06|16.86|36
1651920300000|2022-05-07 10:45:00|17.05|16.85|17.06|16.86|17.07|16.87|17.05|16.85|10
1651920600000|2022-05-07 10:50:00|17.05|16.85|17.03|16.83|17.05|16.85|17.03|16.83|17
1651920900000|2022-05-07 10:55:00|17.04|16.84|17.1|16.9|17.1|16.9|17.03|16.83|29
1651921200000|2022-05-07 11:00:00|17.11|16.91|17.1|16.9|17.11|16.91|17.08|16.88|30
1651921500000|2022-05-07 11:05:00|17.09|16.89|17.08|16.88|17.1|16.9|17.08|16.88|14
1651921800000|2022-05-07 11:10:00|17.09|16.89|17.14|16.94|17.15|16.95|17.08|16.88|26
1651922100000|2022-05-07 11:15:00|17.13|16.93|17.23|17.03|17.25|17.05|17.13|16.93|40
1651922400000|2022-05-07 11:20:00|17.24|17.04|17.12|16.92|17.24|17.04|17.12|16.92|53
1651922700000|2022-05-07 11:25:00|17.13|16.93|17.11|16.91|17.14|16.94|17.11|16.91|13
1651923000000|2022-05-07 11:30:00|17.1|16.9|17.07|16.87|17.1|16.9|17.06|16.86|28
1651923300000|2022-05-07 11:35:00|17.06|16.86|17.04|16.84|17.07|16.87|17.04|16.84|15
1651923600000|2022-05-07 11:40:00|17.03|16.83|17.07|16.87|17.08|16.88|17.03|16.83|27
1651923900000|2022-05-07 11:45:00|17.08|16.88|17.05|16.85|17.08|16.88|17.05|16.85|34
1651924200000|2022-05-07 11:50:00|17.06|16.86|17.08|16.88|17.08|16.88|17.05|16.85|5
1651924500000|2022-05-07 11:55:00|17.07|16.87|17.07|16.87|17.08|16.88|17.06|16.86|21
1651924800000|2022-05-07 12:00:00|17.08|16.88|17.05|16.85|17.09|16.89|17.04|16.84|26
1651925100000|2022-05-07 12:05:00|17.04|16.84|17.14|16.94|17.14|16.94|17.02|16.82|38
1651925400000|2022-05-07 12:10:00|17.15|16.95|17.19|16.99|17.19|16.99|17.14|16.94|35
1651925700000|2022-05-07 12:15:00|17.2|17|17.16|16.96|17.21|17.01|17.16|16.96|25
1651926000000|2022-05-07 12:20:00|17.17|16.97|17.19|16.99|17.2|17|17.17|16.97|7
1651926300000|2022-05-07 12:25:00|17.2|17|17.19|16.99|17.2|17|17.19|16.99|14
1651926600000|2022-05-07 12:30:00|17.2|17|17.21|17.01|17.23|17.03|17.19|16.99|16
1651926900000|2022-05-07 12:35:00|17.2|17|17.2|17|17.21|17.01|17.16|16.96|50
1651927200000|2022-05-07 12:40:00|17.19|16.99|17.12|16.92|17.2|17|17.12|16.92|44
1651927500000|2022-05-07 12:45:00|17.11|16.91|17.17|16.97|17.17|16.97|17.1|16.9|45
1651927800000|2022-05-07 12:50:00|17.18|16.98|17.19|16.99|17.19|16.99|17.16|16.96|14
1651928100000|2022-05-07 12:55:00|17.18|16.98|17.19|16.99|17.19|16.99|17.17|16.97|6
1651928400000|2022-05-07 13:00:00|17.2|17|17.16|16.96|17.21|17.01|17.15|16.95|23
1651928700000|2022-05-07 13:05:00|17.15|16.95|17.15|16.95|17.17|16.97|17.14|16.94|17
1651929000000|2022-05-07 13:10:00|17.16|16.96|17.13|16.93|17.19|16.99|17.13|16.93|40
1651929300000|2022-05-07 13:15:00|17.14|16.94|17.14|16.94|17.14|16.94|17.09|16.89|49
1651929600000|2022-05-07 13:20:00|17.15|16.95|17.17|16.97|17.21|17.01|17.15|16.95|35
1651929900000|2022-05-07 13:25:00|17.18|16.98|17.11|16.91|17.18|16.98|17.11|16.91|22
1651930200000|2022-05-07 13:30:00|17.12|16.92|17.13|16.93|17.15|16.95|17.12|16.92|30
1651930500000|2022-05-07 13:35:00|17.14|16.94|17.14|16.94|17.16|16.96|17.13|16.93|23
1651930800000|2022-05-07 13:40:00|17.15|16.95|17.15|16.95|17.19|16.99|17.15|16.95|15
1651931100000|2022-05-07 13:45:00|17.16|16.96|17.2|17|17.2|17|17.16|16.96|13
1651931400000|2022-05-07 13:50:00|17.21|17.01|17.22|17.02|17.23|17.03|17.2|17|16
1651931700000|2022-05-07 13:55:00|17.23|17.03|17.22|17.02|17.23|17.03|17.19|16.99|28
1651932000000|2022-05-07 14:00:00|17.21|17.01|17.22|17.02|17.23|17.03|17.21|17.01|8
1651932300000|2022-05-07 14:05:00|17.23|17.03|17.21|17.01|17.23|17.03|17.19|16.99|41
1651932600000|2022-05-07 14:10:00|17.2|17|17.2|17|17.22|17.02|17.19|16.99|25
1651932900000|2022-05-07 14:15:00|17.21|17.01|17.21|17.01|17.22|17.02|17.18|16.98|25
1651933200000|2022-05-07 14:20:00|17.22|17.02|17.23|17.03|17.23|17.03|17.19|16.99|26
1651933500000|2022-05-07 14:25:00|17.24|17.04|17.23|17.03|17.24|17.04|17.23|17.03|18
1651933800000|2022-05-07 14:30:00|17.24|17.04|17.21|17.01|17.24|17.04|17.21|17.01|6
1651934100000|2022-05-07 14:35:00|17.2|17|17.2|17|17.2|17|17.18|16.98|31
1651934400000|2022-05-07 14:40:00|17.19|16.99|17.2|17|17.2|17|17.15|16.95|24
1651934700000|2022-05-07 14:45:00|17.21|17.01|17.21|17.01|17.21|17.01|17.2|17|7
1651935000000|2022-05-07 14:50:00|17.22|17.02|17.26|17.06|17.27|17.07|17.22|17.02|55
1651935300000|2022-05-07 14:55:00|17.25|17.05|17.28|17.08|17.29|17.09|17.25|17.05|22
1651935600000|2022-05-07 15:00:00|17.29|17.09|17.28|17.08|17.29|17.09|17.27|17.07|14
1651935900000|2022-05-07 15:05:00|17.27|17.07|17.26|17.06|17.28|17.08|17.22|17.02|33
1651936200000|2022-05-07 15:10:00|17.25|17.05|17.26|17.06|17.26|17.06|17.25|17.05|6
1651936500000|2022-05-07 15:15:00|17.25|17.05|17.22|17.02|17.25|17.05|17.21|17.01|6
1651936800000|2022-05-07 15:20:00|17.23|17.03|17.22|17.02|17.24|17.04|17.18|16.98|54
1651937100000|2022-05-07 15:25:00|17.21|17.01|17.18|16.98|17.23|17.03|17.18|16.98|22
1651937400000|2022-05-07 15:30:00|17.19|16.99|17.17|16.97|17.2|17|17.17|16.97|23
1651937700000|2022-05-07 15:35:00|17.16|16.96|17.14|16.94|17.16|16.96|17.14|16.94|5
1651938000000|2022-05-07 15:40:00|17.13|16.93|17.12|16.92|17.14|16.94|17.12|16.92|10
1651938300000|2022-05-07 15:45:00|17.13|16.93|17.16|16.96|17.16|16.96|17.13|16.93|12
1651938600000|2022-05-07 15:50:00|17.17|16.97|17.13|16.93|17.19|16.99|17.13|16.93|23
1651938900000|2022-05-07 15:55:00|17.14|16.94|17.16|16.96|17.17|16.97|17.14|16.94|13
1651939200000|2022-05-07 16:00:00|17.17|16.97|17.22|17.02|17.22|17.02|17.16|16.96|18
1651939500000|2022-05-07 16:05:00|17.21|17.01|17.2|17|17.22|17.02|17.18|16.98|42
1651939800000|2022-05-07 16:10:00|17.19|16.99|17.21|17.01|17.21|17.01|17.16|16.96|13
1651940100000|2022-05-07 16:15:00|17.22|17.02|17.25|17.05|17.25|17.05|17.2|17|16
1651940400000|2022-05-07 16:20:00|17.24|17.04|17.21|17.01|17.24|17.04|17.18|16.98|31
1651940700000|2022-05-07 16:25:00|17.22|17.02|17.22|17.02|17.22|17.02|17.19|16.99|27
1651941000000|2022-05-07 16:30:00|17.23|17.03|17.17|16.97|17.24|17.04|17.17|16.97|23
1651941300000|2022-05-07 16:35:00|17.18|16.98|17.18|16.98|17.2|17|17.18|16.98|7
1651941600000|2022-05-07 16:40:00|17.17|16.97|17.16|16.96|17.17|16.97|17.16|16.96|2
1651941900000|2022-05-07 16:45:00|17.15|16.95|17.11|16.91|17.16|16.96|17.09|16.89|47
1651942200000|2022-05-07 16:50:00|17.12|16.92|17.15|16.95|17.18|16.98|17.05|16.85|72
1651942500000|2022-05-07 16:55:00|17.16|16.96|17.23|17.03|17.23|17.03|17.16|16.96|8
1651942800000|2022-05-07 17:00:00|17.22|17.02|17.23|17.03|17.24|17.04|17.22|17.02|8
1651943100000|2022-05-07 17:05:00|17.22|17.02|17.17|16.97|17.22|17.02|17.15|16.95|30
1651943400000|2022-05-07 17:10:00|17.16|16.96|17.16|16.96|17.17|16.97|17.12|16.92|25
1651943700000|2022-05-07 17:15:00|17.15|16.95|17.17|16.97|17.17|16.97|17.15|16.95|23
1651944000000|2022-05-07 17:20:00|17.16|16.96|17.2|17|17.2|17|17.1|16.9|37
1651944300000|2022-05-07 17:25:00|17.19|16.99|17.19|16.99|17.2|17|17.19|16.99|13
1651944600000|2022-05-07 17:30:00|17.2|17|17.2|17|17.23|17.03|17.2|17|19
1651944900000|2022-05-07 17:35:00|17.21|17.01|17.17|16.97|17.21|17.01|17.15|16.95|41
1651945200000|2022-05-07 17:40:00|17.18|16.98|17.18|16.98|17.19|16.99|17.16|16.96|17
1651945500000|2022-05-07 17:45:00|17.17|16.97|17.11|16.91|17.17|16.97|17.09|16.89|29
1651945800000|2022-05-07 17:50:00|17.1|16.9|17.1|16.9|17.11|16.91|17.08|16.88|29
1651946100000|2022-05-07 17:55:00|17.11|16.91|17.09|16.89|17.11|16.91|17.08|16.88|23
1651946400000|2022-05-07 18:00:00|17.1|16.9|17.1|16.9|17.11|16.91|17.09|16.89|11
1651946700000|2022-05-07 18:05:00|17.11|16.91|17.24|17.04|17.24|17.04|17.09|16.89|68
1651947000000|2022-05-07 18:10:00|17.23|17.03|17.25|17.05|17.25|17.05|17.21|17.01|15
1651947300000|2022-05-07 18:15:00|17.24|17.04|17.29|17.09|17.3|17.1|17.24|17.04|62
1651947600000|2022-05-07 18:20:00|17.3|17.1|17.26|17.06|17.3|17.1|17.25|17.05|105
1651947900000|2022-05-07 18:25:00|17.25|17.05|17.25|17.05|17.27|17.07|17.24|17.04|15
1651948200000|2022-05-07 18:30:00|17.24|17.04|17.24|17.04|17.27|17.07|17.24|17.04|39
1651948500000|2022-05-07 18:35:00|17.23|17.03|17.26|17.06|17.26|17.06|17.22|17.02|28
1651948800000|2022-05-07 18:40:00|17.25|17.05|17.24|17.04|17.26|17.06|17.23|17.03|28
1651949100000|2022-05-07 18:45:00|17.25|17.05|17.2|17|17.25|17.05|17.18|16.98|28
1651949400000|2022-05-07 18:50:00|17.21|17.01|17.2|17|17.23|17.03|17.18|16.98|34
1651949700000|2022-05-07 18:55:00|17.21|17.01|17.24|17.04|17.24|17.04|17.19|16.99|14
1651950000000|2022-05-07 19:00:00|17.25|17.05|17.28|17.08|17.28|17.08|17.24|17.04|20
1651950300000|2022-05-07 19:05:00|17.27|17.07|17.27|17.07|17.28|17.08|17.26|17.06|13
1651950600000|2022-05-07 19:10:00|17.26|17.06|17.26|17.06|17.27|17.07|17.26|17.06|7
1651950900000|2022-05-07 19:15:00|17.27|17.07|17.26|17.06|17.28|17.08|17.26|17.06|10
1651951200000|2022-05-07 19:20:00|17.27|17.07|17.23|17.03|17.27|17.07|17.2|17|47
1651951500000|2022-05-07 19:25:00|17.22|17.02|17.22|17.02|17.23|17.03|17.2|17|13
1651951800000|2022-05-07 19:30:00|17.21|17.01|17.2|17|17.21|17.01|17.2|17|10
1651952100000|2022-05-07 19:35:00|17.19|16.99|17.21|17.01|17.21|17.01|17.19|16.99|5
1651952400000|2022-05-07 19:40:00|17.2|17|17.24|17.04|17.25|17.05|17.2|17|33
1651952700000|2022-05-07 19:45:00|17.23|17.03|17.2|17|17.23|17.03|17.2|17|20
1651953000000|2022-05-07 19:50:00|17.19|16.99|17.18|16.98|17.2|17|17.18|16.98|8
1651953300000|2022-05-07 19:55:00|17.19|16.99|17.18|16.98|17.19|16.99|17.16|16.96|30
1651953600000|2022-05-07 20:00:00|17.19|16.99|17.16|16.96|17.19|16.99|17.15|16.95|20
1651953900000|2022-05-07 20:05:00|17.17|16.97|17.15|16.95|17.17|16.97|17.15|16.95|31
1651954200000|2022-05-07 20:10:00|17.16|16.96|17.12|16.92|17.16|16.96|17.12|16.92|11
1651954500000|2022-05-07 20:15:00|17.11|16.91|17.12|16.92|17.12|16.92|17.11|16.91|8
1651954800000|2022-05-07 20:20:00|17.11|16.91|17.14|16.94|17.14|16.94|17.11|16.91|22
1651955100000|2022-05-07 20:25:00|17.13|16.93|17.13|16.93|17.13|16.93|17.12|16.92|5
1651955400000|2022-05-07 20:30:00|17.12|16.92|17.06|16.86|17.12|16.92|17.05|16.85|29
1651955700000|2022-05-07 20:35:00|17.07|16.87|17.09|16.89|17.09|16.89|17.07|16.87|41
1651956000000|2022-05-07 20:40:00|17.1|16.9|17.1|16.9|17.1|16.9|17.09|16.89|11
1651956300000|2022-05-07 20:45:00|17.09|16.89|17.1|16.9|17.1|16.9|17.08|16.88|4
1651956600000|2022-05-07 20:50:00|17.11|16.91|17.17|16.97|17.18|16.98|17.11|16.91|29
1651956900000|2022-05-07 20:55:00|17.18|16.98|17.15|16.95|17.18|16.98|17.15|16.95|46
1651957200000|2022-05-07 21:00:00|17.16|16.96|17.17|16.97|17.18|16.98|17.15|16.95|34
1651957500000|2022-05-07 21:05:00|17.18|16.98|17.17|16.97|17.18|16.98|17.16|16.96|8
1651957800000|2022-05-07 21:10:00|17.16|16.96|17.05|16.85|17.16|16.96|17|16.8|84
1651958100000|2022-05-07 21:15:00|17.06|16.86|17.12|16.92|17.12|16.92|17.04|16.84|43
1651958400000|2022-05-07 21:20:00|17.11|16.91|17.05|16.85|17.12|16.92|17.05|16.85|63
1651958700000|2022-05-07 21:25:00|17.06|16.86|17.03|16.83|17.07|16.87|17.03|16.83|38
1651959000000|2022-05-07 21:30:00|17.02|16.82|17.05|16.85|17.05|16.85|17.02|16.82|34
1651959300000|2022-05-07 21:35:00|17.04|16.84|17.06|16.86|17.06|16.86|17.04|16.84|47
1651959600000|2022-05-07 21:40:00|17.05|16.85|17.05|16.85|17.07|16.87|17.04|16.84|63
1651959900000|2022-05-07 21:45:00|17.04|16.84|16.91|16.71|17.05|16.85|16.91|16.71|50
1651960200000|2022-05-07 21:50:00|16.9|16.7|16.83|16.63|16.92|16.72|16.83|16.63|34
1651960500000|2022-05-07 21:55:00|16.82|16.62|16.75|16.55|16.83|16.63|16.75|16.55|32
1651960800000|2022-05-07 22:00:00|16.76|16.56|16.89|16.69|16.89|16.69|16.75|16.55|96
1651961100000|2022-05-07 22:05:00|16.9|16.7|16.84|16.64|16.91|16.71|16.84|16.64|73
1651961400000|2022-05-07 22:10:00|16.83|16.63|16.85|16.65|16.85|16.65|16.83|16.63|19
1651961700000|2022-05-07 22:15:00|16.86|16.66|16.84|16.64|16.88|16.68|16.83|16.63|37
1651962000000|2022-05-07 22:20:00|16.85|16.65|16.81|16.61|16.85|16.65|16.79|16.59|41
1651962300000|2022-05-07 22:25:00|16.8|16.6|16.86|16.66|16.89|16.69|16.8|16.6|69
1651962600000|2022-05-07 22:30:00|16.87|16.67|16.87|16.67|16.91|16.71|16.85|16.65|83
1651962900000|2022-05-07 22:35:00|16.86|16.66|16.82|16.62|16.88|16.68|16.81|16.61|37
1651963200000|2022-05-07 22:40:00|16.81|16.61|16.82|16.62|16.83|16.63|16.81|16.61|28
1651963500000|2022-05-07 22:45:00|16.83|16.63|16.71|16.51|16.83|16.63|16.7|16.5|61
1651963800000|2022-05-07 22:50:00|16.7|16.5|16.6|16.4|16.72|16.52|16.58|16.38|125
1651964100000|2022-05-07 22:55:00|16.61|16.41|16.71|16.51|16.75|16.55|16.6|16.4|121
1651964400000|2022-05-07 23:00:00|16.7|16.5|16.77|16.57|16.79|16.59|16.7|16.5|84
1651964700000|2022-05-07 23:05:00|16.76|16.56|16.75|16.55|16.81|16.61|16.74|16.54|92
1651965000000|2022-05-07 23:10:00|16.74|16.54|16.82|16.62|16.83|16.63|16.73|16.53|69
1651965300000|2022-05-07 23:15:00|16.81|16.61|16.79|16.59|16.85|16.65|16.77|16.57|61
1651965600000|2022-05-07 23:20:00|16.78|16.58|16.79|16.59|16.8|16.6|16.77|16.57|32
1651965900000|2022-05-07 23:25:00|16.8|16.6|16.85|16.65|16.87|16.67|16.79|16.59|66
1651966200000|2022-05-07 23:30:00|16.86|16.66|16.85|16.65|16.89|16.69|16.84|16.64|62
1651966500000|2022-05-07 23:35:00|16.86|16.66|16.85|16.65|16.86|16.66|16.83|16.63|42
1651966800000|2022-05-07 23:40:00|16.84|16.64|16.85|16.65|16.86|16.66|16.83|16.63|24
1651967100000|2022-05-07 23:45:00|16.84|16.64|16.87|16.67|16.87|16.67|16.83|16.63|38
1651967400000|2022-05-07 23:50:00|16.86|16.66|16.87|16.67|16.88|16.68|16.85|16.65|42
1651967700000|2022-05-07 23:55:00|16.86|16.66|16.85|16.65|16.87|16.67|16.84|16.64|48
1651968000000|2022-05-08 00:00:00|16.86|16.66|16.78|16.58|16.92|16.72|16.77|16.57|55
1651968300000|2022-05-08 00:05:00|16.79|16.59|16.88|16.68|16.88|16.68|16.78|16.58|28
1651968600000|2022-05-08 00:10:00|16.89|16.69|16.85|16.65|16.92|16.72|16.84|16.64|33
1651968900000|2022-05-08 00:15:00|16.84|16.64|16.82|16.62|16.85|16.65|16.81|16.61|27
1651969200000|2022-05-08 00:20:00|16.81|16.61|16.84|16.64|16.84|16.64|16.79|16.59|36
1651969500000|2022-05-08 00:25:00|16.83|16.63|16.86|16.66|16.88|16.68|16.83|16.63|28
1651969800000|2022-05-08 00:30:00|16.87|16.67|16.84|16.64|16.87|16.67|16.83|16.63|34
1651970100000|2022-05-08 00:35:00|16.83|16.63|16.85|16.65|16.89|16.69|16.83|16.63|25
1651970400000|2022-05-08 00:40:00|16.84|16.64|16.83|16.63|16.84|16.64|16.83|16.63|12
1651970700000|2022-05-08 00:45:00|16.84|16.64|16.85|16.65|16.9|16.7|16.83|16.63|48
1651971000000|2022-05-08 00:50:00|16.86|16.66|16.78|16.58|16.86|16.66|16.77|16.57|41
1651971300000|2022-05-08 00:55:00|16.79|16.59|16.76|16.56|16.8|16.6|16.74|16.54|18
1651971600000|2022-05-08 01:00:00|16.75|16.55|16.75|16.55|16.78|16.58|16.73|16.53|45
1651971900000|2022-05-08 01:05:00|16.76|16.56|16.79|16.59|16.81|16.61|16.76|16.56|46
1651972200000|2022-05-08 01:10:00|16.8|16.6|16.8|16.6|16.81|16.61|16.78|16.58|41
1651972500000|2022-05-08 01:15:00|16.81|16.61|16.7|16.5|16.82|16.62|16.68|16.48|76
1651972800000|2022-05-08 01:20:00|16.71|16.51|16.76|16.56|16.77|16.57|16.68|16.48|64
1651973100000|2022-05-08 01:25:00|16.75|16.55|16.78|16.58|16.79|16.59|16.74|16.54|56
1651973400000|2022-05-08 01:30:00|16.79|16.59|16.75|16.55|16.79|16.59|16.7|16.5|69
1651973700000|2022-05-08 01:35:00|16.74|16.54|16.75|16.55|16.76|16.56|16.74|16.54|40
1651974000000|2022-05-08 01:40:00|16.74|16.54|16.73|16.53|16.76|16.56|16.72|16.52|58
1651974300000|2022-05-08 01:45:00|16.74|16.54|16.63|16.43|16.76|16.56|16.6|16.4|64
1651974600000|2022-05-08 01:50:00|16.64|16.44|16.61|16.41|16.67|16.47|16.56|16.36|92
1651974900000|2022-05-08 01:55:00|16.62|16.42|16.59|16.39|16.68|16.48|16.59|16.39|58
1651975200000|2022-05-08 02:00:00|16.58|16.38|16.58|16.38|16.64|16.44|16.58|16.38|95
1651975500000|2022-05-08 02:05:00|16.57|16.37|16.58|16.38|16.59|16.39|16.51|16.31|142
1651975800000|2022-05-08 02:10:00|16.59|16.39|16.52|16.32|16.6|16.4|16.52|16.32|102
1651976100000|2022-05-08 02:15:00|16.53|16.33|16.55|16.35|16.56|16.36|16.45|16.25|103
1651976400000|2022-05-08 02:20:00|16.54|16.34|16.53|16.33|16.54|16.34|16.49|16.29|94
1651976700000|2022-05-08 02:25:00|16.54|16.34|16.46|16.26|16.54|16.34|16.45|16.25|47
1651977000000|2022-05-08 02:30:00|16.45|16.25|16.47|16.27|16.47|16.27|16.41|16.21|85
1651977300000|2022-05-08 02:35:00|16.46|16.26|16.6|16.4|16.63|16.43|16.46|16.26|73
1651977600000|2022-05-08 02:40:00|16.59|16.39|16.59|16.39|16.6|16.4|16.52|16.32|77
1651977900000|2022-05-08 02:45:00|16.58|16.38|16.63|16.43|16.65|16.45|16.57|16.37|40
1651978200000|2022-05-08 02:50:00|16.62|16.42|16.48|16.28|16.64|16.44|16.48|16.28|51
1651978500000|2022-05-08 02:55:00|16.47|16.27|16.64|16.44|16.65|16.45|16.47|16.27|110
1651978800000|2022-05-08 03:00:00|16.65|16.45|16.6|16.4|16.73|16.53|16.6|16.4|104
1651979100000|2022-05-08 03:05:00|16.61|16.41|16.57|16.37|16.61|16.41|16.56|16.36|75
1651979400000|2022-05-08 03:10:00|16.58|16.38|16.62|16.42|16.62|16.42|16.5|16.3|91
1651979700000|2022-05-08 03:15:00|16.61|16.41|16.66|16.46|16.68|16.48|16.59|16.39|48
1651980000000|2022-05-08 03:20:00|16.65|16.45|16.67|16.47|16.67|16.47|16.65|16.45|39
1651980300000|2022-05-08 03:25:00|16.66|16.46|16.64|16.44|16.67|16.47|16.62|16.42|55
1651980600000|2022-05-08 03:30:00|16.65|16.45|16.6|16.4|16.65|16.45|16.59|16.39|60
1651980900000|2022-05-08 03:35:00|16.59|16.39|16.55|16.35|16.61|16.41|16.55|16.35|31
1651981200000|2022-05-08 03:40:00|16.56|16.36|16.59|16.39|16.6|16.4|16.55|16.35|44
1651981500000|2022-05-08 03:45:00|16.6|16.4|16.67|16.47|16.69|16.49|16.6|16.4|74
1651981800000|2022-05-08 03:50:00|16.66|16.46|16.61|16.41|16.67|16.47|16.6|16.4|26
1651982100000|2022-05-08 03:55:00|16.6|16.4|16.64|16.44|16.64|16.44|16.59|16.39|33
1651982400000|2022-05-08 04:00:00|16.65|16.45|16.72|16.52|16.74|16.54|16.65|16.45|18
1651982700000|2022-05-08 04:05:00|16.71|16.51|16.69|16.49|16.73|16.53|16.69|16.49|31
1651983000000|2022-05-08 04:10:00|16.68|16.48|16.69|16.49|16.7|16.5|16.67|16.47|46
1651983300000|2022-05-08 04:15:00|16.7|16.5|16.72|16.52|16.72|16.52|16.68|16.48|37
1651983600000|2022-05-08 04:20:00|16.73|16.53|16.71|16.51|16.73|16.53|16.7|16.5|21
1651983900000|2022-05-08 04:25:00|16.72|16.52|16.73|16.53|16.74|16.54|16.72|16.52|10
1651984200000|2022-05-08 04:30:00|16.74|16.54|16.71|16.51|16.79|16.59|16.71|16.51|21
1651984500000|2022-05-08 04:35:00|16.7|16.5|16.69|16.49|16.7|16.5|16.65|16.45|50
1651984800000|2022-05-08 04:40:00|16.7|16.5|16.68|16.48|16.71|16.51|16.68|16.48|13
1651985100000|2022-05-08 04:45:00|16.67|16.47|16.65|16.45|16.68|16.48|16.62|16.42|45
1651985400000|2022-05-08 04:50:00|16.64|16.44|16.6|16.4|16.65|16.45|16.6|16.4|59
1651985700000|2022-05-08 04:55:00|16.61|16.41|16.58|16.38|16.61|16.41|16.58|16.38|22
1651986000000|2022-05-08 05:00:00|16.57|16.37|16.55|16.35|16.59|16.39|16.55|16.35|75
1651986300000|2022-05-08 05:05:00|16.56|16.36|16.61|16.41|16.61|16.41|16.56|16.36|24
1651986600000|2022-05-08 05:10:00|16.6|16.4|16.57|16.37|16.61|16.41|16.56|16.36|22
1651986900000|2022-05-08 05:15:00|16.58|16.38|16.58|16.38|16.58|16.38|16.55|16.35|31
1651987200000|2022-05-08 05:20:00|16.59|16.39|16.54|16.34|16.6|16.4|16.54|16.34|42
1651987500000|2022-05-08 05:25:00|16.55|16.35|16.49|16.29|16.55|16.35|16.48|16.28|75
1651987800000|2022-05-08 05:30:00|16.48|16.28|16.53|16.33|16.55|16.35|16.48|16.28|34
1651988100000|2022-05-08 05:35:00|16.52|16.32|16.55|16.35|16.55|16.35|16.5|16.3|28
1651988400000|2022-05-08 05:40:00|16.56|16.36|16.5|16.3|16.56|16.36|16.5|16.3|61
1651988700000|2022-05-08 05:45:00|16.51|16.31|16.55|16.35|16.56|16.36|16.5|16.3|45
1651989000000|2022-05-08 05:50:00|16.56|16.36|16.56|16.36|16.57|16.37|16.55|16.35|27
1651989300000|2022-05-08 05:55:00|16.57|16.37|16.53|16.33|16.57|16.37|16.51|16.31|37
1651989600000|2022-05-08 06:00:00|16.54|16.34|16.59|16.39|16.61|16.41|16.53|16.33|86
1651989900000|2022-05-08 06:05:00|16.58|16.38|16.63|16.43|16.63|16.43|16.57|16.37|36
1651990200000|2022-05-08 06:10:00|16.62|16.42|16.69|16.49|16.69|16.49|16.62|16.42|44
1651990500000|2022-05-08 06:15:00|16.68|16.48|16.62|16.42|16.69|16.49|16.61|16.41|47
1651990800000|2022-05-08 06:20:00|16.63|16.43|16.62|16.42|16.63|16.43|16.62|16.42|14
1651991100000|2022-05-08 06:25:00|16.61|16.41|16.66|16.46|16.67|16.47|16.61|16.41|26
1651991400000|2022-05-08 06:30:00|16.65|16.45|16.62|16.42|16.65|16.45|16.61|16.41|68
1651991700000|2022-05-08 06:35:00|16.63|16.43|16.68|16.48|16.68|16.48|16.62|16.42|56
1651992000000|2022-05-08 06:40:00|16.69|16.49|16.68|16.48|16.69|16.49|16.67|16.47|16
1651992300000|2022-05-08 06:45:00|16.69|16.49|16.72|16.52|16.76|16.56|16.68|16.48|38
1651992600000|2022-05-08 06:50:00|16.73|16.53|16.76|16.56|16.78|16.58|16.72|16.52|40
1651992900000|2022-05-08 06:55:00|16.75|16.55|16.73|16.53|16.75|16.55|16.7|16.5|29
1651993200000|2022-05-08 07:00:00|16.74|16.54|16.78|16.58|16.78|16.58|16.74|16.54|21
1651993500000|2022-05-08 07:05:00|16.77|16.57|16.74|16.54|16.8|16.6|16.74|16.54|28
1651993800000|2022-05-08 07:10:00|16.73|16.53|16.69|16.49|16.73|16.53|16.67|16.47|29
1651994100000|2022-05-08 07:15:00|16.68|16.48|16.72|16.52|16.73|16.53|16.68|16.48|27
1651994400000|2022-05-08 07:20:00|16.73|16.53|16.78|16.58|16.78|16.58|16.73|16.53|26
1651994700000|2022-05-08 07:25:00|16.77|16.57|16.71|16.51|16.77|16.57|16.71|16.51|33
1651995000000|2022-05-08 07:30:00|16.72|16.52|16.7|16.5|16.72|16.52|16.66|16.46|33
1651995300000|2022-05-08 07:35:00|16.69|16.49|16.67|16.47|16.71|16.51|16.66|16.46|35
1651995600000|2022-05-08 07:40:00|16.68|16.48|16.67|16.47|16.69|16.49|16.66|16.46|46
1651995900000|2022-05-08 07:45:00|16.66|16.46|16.69|16.49|16.69|16.49|16.66|16.46|26
1651996200000|2022-05-08 07:50:00|16.7|16.5|16.67|16.47|16.75|16.55|16.67|16.47|44
1651996500000|2022-05-08 07:55:00|16.68|16.48|16.66|16.46|16.69|16.49|16.66|16.46|15
1651996800000|2022-05-08 08:00:00|16.65|16.45|16.7|16.5|16.71|16.51|16.65|16.45|52
1651997100000|2022-05-08 08:05:00|16.71|16.51|16.77|16.57|16.78|16.58|16.7|16.5|39
1651997400000|2022-05-08 08:10:00|16.78|16.58|16.79|16.59|16.81|16.61|16.77|16.57|42
1651997700000|2022-05-08 08:15:00|16.78|16.58|16.77|16.57|16.8|16.6|16.71|16.51|26
1651998000000|2022-05-08 08:20:00|16.76|16.56|16.76|16.56|16.77|16.57|16.74|16.54|51
1651998300000|2022-05-08 08:25:00|16.75|16.55|16.64|16.44|16.76|16.56|16.63|16.43|48
1651998600000|2022-05-08 08:30:00|16.63|16.43|16.72|16.52|16.73|16.53|16.63|16.43|40
1651998900000|2022-05-08 08:35:00|16.73|16.53|16.71|16.51|16.75|16.55|16.7|16.5|39
1651999200000|2022-05-08 08:40:00|16.7|16.5|16.76|16.56|16.76|16.56|16.7|16.5|37
1651999500000|2022-05-08 08:45:00|16.75|16.55|16.78|16.58|16.78|16.58|16.75|16.55|18
1651999800000|2022-05-08 08:50:00|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|38
1652000100000|2022-05-08 08:55:00|16.79|16.59|16.78|16.58|16.8|16.6|16.78|16.58|54
1652000400000|2022-05-08 09:00:00|16.77|16.57|16.79|16.59|16.8|16.6|16.77|16.57|41
1652000700000|2022-05-08 09:05:00|16.8|16.6|16.72|16.52|16.8|16.6|16.7|16.5|43
1652001000000|2022-05-08 09:10:00|16.71|16.51|16.73|16.53|16.74|16.54|16.67|16.47|45
1652001300000|2022-05-08 09:15:00|16.74|16.54|16.72|16.52|16.74|16.54|16.72|16.52|57
1652001600000|2022-05-08 09:20:00|16.71|16.51|16.71|16.51|16.72|16.52|16.69|16.49|41
1652001900000|2022-05-08 09:25:00|16.72|16.52|16.7|16.5|16.73|16.53|16.7|16.5|29
1652002200000|2022-05-08 09:30:00|16.69|16.49|16.72|16.52|16.72|16.52|16.69|16.49|40
1652002500000|2022-05-08 09:35:00|16.73|16.53|16.69|16.49|16.73|16.53|16.69|16.49|57
1652002800000|2022-05-08 09:40:00|16.7|16.5|16.7|16.5|16.7|16.5|16.64|16.44|59
1652003100000|2022-05-08 09:45:00|16.71|16.51|16.65|16.45|16.74|16.54|16.65|16.45|51
1652003400000|2022-05-08 09:50:00|16.66|16.46|16.69|16.49|16.69|16.49|16.65|16.45|12
1652003700000|2022-05-08 09:55:00|16.7|16.5|16.68|16.48|16.7|16.5|16.67|16.47|33
1652004000000|2022-05-08 10:00:00|16.69|16.49|16.69|16.49|16.73|16.53|16.69|16.49|67
1652004300000|2022-05-08 10:05:00|16.7|16.5|16.71|16.51|16.73|16.53|16.65|16.45|58
1652004600000|2022-05-08 10:10:00|16.72|16.52|16.78|16.58|16.8|16.6|16.72|16.52|31
1652004900000|2022-05-08 10:15:00|16.77|16.57|16.81|16.61|16.81|16.61|16.77|16.57|27
1652005200000|2022-05-08 10:20:00|16.82|16.62|16.79|16.59|16.82|16.62|16.76|16.56|40
1652005500000|2022-05-08 10:25:00|16.78|16.58|16.79|16.59|16.81|16.61|16.78|16.58|40
1652005800000|2022-05-08 10:30:00|16.78|16.58|16.81|16.61|16.82|16.62|16.78|16.58|32
1652006100000|2022-05-08 10:35:00|16.82|16.62|16.81|16.61|16.83|16.63|16.8|16.6|14
1652006400000|2022-05-08 10:40:00|16.82|16.62|16.81|16.61|16.82|16.62|16.8|16.6|22
1652006700000|2022-05-08 10:45:00|16.8|16.6|16.83|16.63|16.85|16.65|16.8|16.6|60
1652007000000|2022-05-08 10:50:00|16.82|16.62|16.82|16.62|16.83|16.63|16.81|16.61|19
1652007300000|2022-05-08 10:55:00|16.81|16.61|16.81|16.61|16.82|16.62|16.8|16.6|11
1652007600000|2022-05-08 11:00:00|16.82|16.62|16.84|16.64|16.84|16.64|16.81|16.61|43
1652007900000|2022-05-08 11:05:00|16.83|16.63|16.85|16.65|16.86|16.66|16.83|16.63|69
1652008200000|2022-05-08 11:10:00|16.84|16.64|16.81|16.61|16.85|16.65|16.81|16.61|38
1652008500000|2022-05-08 11:15:00|16.82|16.62|16.82|16.62|16.82|16.62|16.81|16.61|9
1652008800000|2022-05-08 11:20:00|16.81|16.61|16.81|16.61|16.82|16.62|16.79|16.59|25
1652009100000|2022-05-08 11:25:00|16.82|16.62|16.85|16.65|16.87|16.67|16.81|16.61|40
1652009400000|2022-05-08 11:30:00|16.86|16.66|16.82|16.62|16.86|16.66|16.82|16.62|19
1652009700000|2022-05-08 11:35:00|16.81|16.61|16.79|16.59|16.82|16.62|16.75|16.55|31
1652010000000|2022-05-08 11:40:00|16.78|16.58|16.78|16.58|16.8|16.6|16.78|16.58|7
1652010300000|2022-05-08 11:45:00|16.77|16.57|16.71|16.51|16.77|16.57|16.71|16.51|41
1652010600000|2022-05-08 11:50:00|16.72|16.52|16.74|16.54|16.74|16.54|16.71|16.51|13
1652010900000|2022-05-08 11:55:00|16.75|16.55|16.79|16.59|16.79|16.59|16.75|16.55|23
1652011200000|2022-05-08 12:00:00|16.8|16.6|16.82|16.62|16.82|16.62|16.78|16.58|23
1652011500000|2022-05-08 12:05:00|16.81|16.61|16.8|16.6|16.82|16.62|16.78|16.58|34
1652011800000|2022-05-08 12:10:00|16.79|16.59|16.79|16.59|16.8|16.6|16.79|16.59|11
1652012100000|2022-05-08 12:15:00|16.8|16.6|16.77|16.57|16.8|16.6|16.76|16.56|16
1652012400000|2022-05-08 12:20:00|16.76|16.56|16.73|16.53|16.76|16.56|16.73|16.53|16
1652012700000|2022-05-08 12:25:00|16.72|16.52|16.7|16.5|16.74|16.54|16.67|16.47|33
1652013000000|2022-05-08 12:30:00|16.69|16.49|16.69|16.49|16.71|16.51|16.68|16.48|17
1652013300000|2022-05-08 12:35:00|16.68|16.48|16.64|16.44|16.69|16.49|16.63|16.43|53
1652013600000|2022-05-08 12:40:00|16.63|16.43|16.7|16.5|16.7|16.5|16.63|16.43|42
1652013900000|2022-05-08 12:45:00|16.69|16.49|16.68|16.48|16.73|16.53|16.68|16.48|24
1652014200000|2022-05-08 12:50:00|16.69|16.49|16.65|16.45|16.69|16.49|16.6|16.4|61
1652014500000|2022-05-08 12:55:00|16.64|16.44|16.63|16.43|16.66|16.46|16.6|16.4|26
1652014800000|2022-05-08 13:00:00|16.62|16.42|16.6|16.4|16.64|16.44|16.6|16.4|55
1652015100000|2022-05-08 13:05:00|16.59|16.39|16.61|16.41|16.62|16.42|16.58|16.38|25
1652015400000|2022-05-08 13:10:00|16.62|16.42|16.61|16.41|16.62|16.42|16.56|16.36|36
1652015700000|2022-05-08 13:15:00|16.62|16.42|16.61|16.41|16.63|16.43|16.56|16.36|78
1652016000000|2022-05-08 13:20:00|16.62|16.42|16.61|16.41|16.62|16.42|16.59|16.39|30
1652016300000|2022-05-08 13:25:00|16.62|16.42|16.62|16.42|16.7|16.5|16.61|16.41|61
1652016600000|2022-05-08 13:30:00|16.61|16.41|16.63|16.43|16.63|16.43|16.61|16.41|9
1652016900000|2022-05-08 13:35:00|16.62|16.42|16.61|16.41|16.63|16.43|16.6|16.4|14
1652017200000|2022-05-08 13:40:00|16.62|16.42|16.64|16.44|16.64|16.44|16.6|16.4|11
1652017500000|2022-05-08 13:45:00|16.65|16.45|16.66|16.46|16.69|16.49|16.65|16.45|14
1652017800000|2022-05-08 13:50:00|16.65|16.45|16.64|16.44|16.65|16.45|16.61|16.41|16
1652018100000|2022-05-08 13:55:00|16.65|16.45|16.48|16.28|16.65|16.45|16.47|16.27|76
1652018400000|2022-05-08 14:00:00|16.47|16.27|16.57|16.37|16.63|16.43|16.45|16.25|93
1652018700000|2022-05-08 14:05:00|16.58|16.38|16.58|16.38|16.61|16.41|16.53|16.33|68
1652019000000|2022-05-08 14:10:00|16.57|16.37|16.53|16.33|16.58|16.38|16.5|16.3|75
1652019300000|2022-05-08 14:15:00|16.54|16.34|16.54|16.34|16.59|16.39|16.54|16.34|39
1652019600000|2022-05-08 14:20:00|16.55|16.35|16.55|16.35|16.56|16.36|16.53|16.33|43
1652019900000|2022-05-08 14:25:00|16.56|16.36|16.62|16.42|16.64|16.44|16.55|16.35|51
1652020200000|2022-05-08 14:30:00|16.63|16.43|16.65|16.45|16.65|16.45|16.58|16.38|50
1652020500000|2022-05-08 14:35:00|16.64|16.44|16.63|16.43|16.7|16.5|16.63|16.43|52
1652020800000|2022-05-08 14:40:00|16.62|16.42|16.53|16.33|16.62|16.42|16.53|16.33|34
1652021100000|2022-05-08 14:45:00|16.54|16.34|16.6|16.4|16.64|16.44|16.54|16.34|79
1652021400000|2022-05-08 14:50:00|16.59|16.39|16.61|16.41|16.62|16.42|16.59|16.39|17
1652021700000|2022-05-08 14:55:00|16.62|16.42|16.66|16.46|16.67|16.47|16.62|16.42|49
1652022000000|2022-05-08 15:00:00|16.67|16.47|16.71|16.51|16.71|16.51|16.66|16.46|21
1652022300000|2022-05-08 15:05:00|16.7|16.5|16.66|16.46|16.72|16.52|16.65|16.45|53
1652022600000|2022-05-08 15:10:00|16.65|16.45|16.65|16.45|16.66|16.46|16.62|16.42|27
1652022900000|2022-05-08 15:15:00|16.66|16.46|16.65|16.45|16.69|16.49|16.65|16.45|68
1652023200000|2022-05-08 15:20:00|16.66|16.46|16.68|16.48|16.68|16.48|16.65|16.45|17
1652023500000|2022-05-08 15:25:00|16.69|16.49|16.69|16.49|16.73|16.53|16.69|16.49|41
1652023800000|2022-05-08 15:30:00|16.68|16.48|16.7|16.5|16.72|16.52|16.68|16.48|15
1652024100000|2022-05-08 15:35:00|16.71|16.51|16.69|16.49|16.73|16.53|16.69|16.49|25
1652024400000|2022-05-08 15:40:00|16.7|16.5|16.66|16.46|16.7|16.5|16.64|16.44|35
1652024700000|2022-05-08 15:45:00|16.67|16.47|16.66|16.46|16.67|16.47|16.64|16.44|24
1652025000000|2022-05-08 15:50:00|16.65|16.45|16.57|16.37|16.65|16.45|16.54|16.34|62
1652025300000|2022-05-08 15:55:00|16.56|16.36|16.54|16.34|16.59|16.39|16.54|16.34|69
1652025600000|2022-05-08 16:00:00|16.55|16.35|16.56|16.36|16.6|16.4|16.54|16.34|46
1652025900000|2022-05-08 16:05:00|16.57|16.37|16.6|16.4|16.61|16.41|16.57|16.37|36
1652026200000|2022-05-08 16:10:00|16.59|16.39|16.57|16.37|16.6|16.4|16.55|16.35|49
1652026500000|2022-05-08 16:15:00|16.58|16.38|16.63|16.43|16.63|16.43|16.58|16.38|26
1652026800000|2022-05-08 16:20:00|16.62|16.42|16.59|16.39|16.62|16.42|16.58|16.38|28
1652027100000|2022-05-08 16:25:00|16.6|16.4|16.66|16.46|16.68|16.48|16.6|16.4|33
1652027400000|2022-05-08 16:30:00|16.67|16.47|16.66|16.46|16.7|16.5|16.65|16.45|36
1652027700000|2022-05-08 16:35:00|16.65|16.45|16.68|16.48|16.68|16.48|16.65|16.45|34
1652028000000|2022-05-08 16:40:00|16.67|16.47|16.66|16.46|16.68|16.48|16.63|16.43|62
1652028300000|2022-05-08 16:45:00|16.67|16.47|16.65|16.45|16.67|16.47|16.64|16.44|37
1652028600000|2022-05-08 16:50:00|16.66|16.46|16.61|16.41|16.66|16.46|16.61|16.41|48
1652028900000|2022-05-08 16:55:00|16.6|16.4|16.59|16.39|16.6|16.4|16.58|16.38|24
1652029200000|2022-05-08 17:00:00|16.6|16.4|16.41|16.21|16.6|16.4|16.35|16.15|141
1652029500000|2022-05-08 17:05:00|16.42|16.22|16.35|16.15|16.43|16.23|16.29|16.09|232
1652029800000|2022-05-08 17:10:00|16.36|16.16|16.42|16.22|16.47|16.27|16.32|16.12|122
1652030100000|2022-05-08 17:15:00|16.41|16.21|16.37|16.17|16.48|16.28|16.37|16.17|85
1652030400000|2022-05-08 17:20:00|16.36|16.16|16.38|16.18|16.42|16.22|16.34|16.14|89
1652030700000|2022-05-08 17:25:00|16.37|16.17|16.32|16.12|16.39|16.19|16.3|16.1|108
1652031000000|2022-05-08 17:30:00|16.31|16.11|16.19|15.99|16.32|16.12|16.19|15.99|81
1652031300000|2022-05-08 17:35:00|16.2|16|16.16|15.96|16.24|16.04|16.15|15.95|57
1652031600000|2022-05-08 17:40:00|16.17|15.97|16.23|16.03|16.23|16.03|16.11|15.91|77
1652031900000|2022-05-08 17:45:00|16.24|16.04|16.3|16.1|16.31|16.11|16.21|16.01|51
1652032200000|2022-05-08 17:50:00|16.31|16.11|16.32|16.12|16.34|16.14|16.29|16.09|36
1652032500000|2022-05-08 17:55:00|16.33|16.13|16.35|16.15|16.37|16.17|16.3|16.1|83
1652032800000|2022-05-08 18:00:00|16.36|16.16|16.26|16.06|16.39|16.19|16.26|16.06|77
1652033100000|2022-05-08 18:05:00|16.27|16.07|16.27|16.07|16.3|16.1|16.27|16.07|41
1652033400000|2022-05-08 18:10:00|16.26|16.06|16.25|16.05|16.27|16.07|16.19|15.99|76
1652033700000|2022-05-08 18:15:00|16.26|16.06|16.31|16.11|16.32|16.12|16.22|16.02|72
1652034000000|2022-05-08 18:20:00|16.32|16.12|16.35|16.15|16.4|16.2|16.31|16.11|98
1652034300000|2022-05-08 18:25:00|16.34|16.14|16.29|16.09|16.35|16.15|16.26|16.06|46
1652034600000|2022-05-08 18:30:00|16.28|16.08|16.39|16.19|16.39|16.19|16.28|16.08|82
1652034900000|2022-05-08 18:35:00|16.4|16.2|16.44|16.24|16.45|16.25|16.4|16.2|83
1652035200000|2022-05-08 18:40:00|16.45|16.25|16.47|16.27|16.47|16.27|16.44|16.24|33
1652035500000|2022-05-08 18:45:00|16.48|16.28|16.52|16.32|16.52|16.32|16.47|16.27|27
1652035800000|2022-05-08 18:50:00|16.53|16.33|16.56|16.36|16.56|16.36|16.53|16.33|44
1652036100000|2022-05-08 18:55:00|16.57|16.37|16.54|16.34|16.57|16.37|16.52|16.32|32
1652036400000|2022-05-08 19:00:00|16.53|16.33|16.55|16.35|16.59|16.39|16.53|16.33|35
1652036700000|2022-05-08 19:05:00|16.54|16.34|16.57|16.37|16.58|16.38|16.54|16.34|30
1652037000000|2022-05-08 19:10:00|16.56|16.36|16.55|16.35|16.6|16.4|16.54|16.34|36
1652037300000|2022-05-08 19:15:00|16.54|16.34|16.59|16.39|16.6|16.4|16.54|16.34|50
1652037600000|2022-05-08 19:20:00|16.58|16.38|16.54|16.34|16.59|16.39|16.54|16.34|25
1652037900000|2022-05-08 19:25:00|16.55|16.35|16.55|16.35|16.55|16.35|16.52|16.32|9
1652038200000|2022-05-08 19:30:00|16.56|16.36|16.64|16.24|16.67|16.37|16.55|16.24|26
1652038500000|2022-05-08 19:35:00|16.65|16.25|16.62|16.22|16.65|16.25|16.6|16.2|28
1652038800000|2022-05-08 19:40:00|16.61|16.21|16.59|16.19|16.62|16.22|16.57|16.17|37
1652039100000|2022-05-08 19:45:00|16.58|16.18|16.62|16.22|16.62|16.22|16.57|16.17|23
1652039400000|2022-05-08 19:50:00|16.61|16.21|16.62|16.22|16.62|16.22|16.59|16.19|22
1652039700000|2022-05-08 19:55:00|16.61|16.21|16.61|16.21|16.63|16.23|16.6|16.2|27
1652040000000|2022-05-08 20:00:00|16.62|16.22|16.55|16.15|16.63|16.23|16.55|16.15|32
1652040300000|2022-05-08 20:05:00|16.54|16.14|16.55|16.15|16.57|16.17|16.51|16.11|38
1652040600000|2022-05-08 20:10:00|16.54|16.14|16.52|16.12|16.54|16.14|16.5|16.1|47
1652040900000|2022-05-08 20:15:00|16.51|16.11|16.51|16.11|16.52|16.12|16.49|16.09|69
1652041200000|2022-05-08 20:20:00|16.52|16.12|16.48|16.08|16.52|16.12|16.47|16.07|41
1652041500000|2022-05-08 20:25:00|16.47|16.07|16.46|16.06|16.47|16.07|16.44|16.04|64
1652041800000|2022-05-08 20:30:00|16.47|16.07|16.48|16.08|16.48|16.08|16.44|16.04|54
1652042100000|2022-05-08 20:35:00|16.47|16.07|16.49|16.09|16.51|16.11|16.46|16.06|31
1652042400000|2022-05-08 20:40:00|16.5|16.1|16.46|16.06|16.52|16.12|16.44|16.04|49
1652042700000|2022-05-08 20:45:00|16.47|16.07|16.42|16.02|16.49|16.09|16.42|16.02|54
1652043000000|2022-05-08 20:50:00|16.43|16.03|16.44|16.04|16.45|16.05|16.41|16.01|18
1652043300000|2022-05-08 20:55:00|16.43|16.03|16.48|16.08|16.49|16.09|16.43|16.03|28
1652043600000|2022-05-08 21:00:00|16.49|16.09|16.42|16.22|16.53|16.23|16.42|16.09|15
1652043900000|2022-05-08 21:05:00|16.43|16.23|16.43|16.23|16.44|16.24|16.4|16.2|23
1652044200000|2022-05-08 21:10:00|16.42|16.22|16.48|16.28|16.48|16.28|16.42|16.22|31
1652044500000|2022-05-08 21:15:00|16.49|16.29|16.49|16.29|16.51|16.31|16.48|16.28|23
1652044800000|2022-05-08 21:20:00|16.48|16.28|16.47|16.27|16.49|16.29|16.47|16.27|4
1652045100000|2022-05-08 21:25:00|16.46|16.26|16.47|16.27|16.47|16.27|16.46|16.26|8
1652045400000|2022-05-08 21:30:00|16.48|16.28|16.5|16.3|16.5|16.3|16.47|16.27|5
1652045700000|2022-05-08 21:35:00|16.49|16.29|16.52|16.32|16.52|16.32|16.49|16.29|14
1652046000000|2022-05-08 21:40:00|16.51|16.31|16.53|16.33|16.53|16.33|16.51|16.31|11
1652046300000|2022-05-08 21:45:00|16.52|16.32|16.5|16.3|16.53|16.33|16.5|16.3|9
1652046600000|2022-05-08 21:50:00|16.51|16.31|16.5|16.3|16.51|16.31|16.5|16.3|12
1652046900000|2022-05-08 21:55:00|16.49|16.29|16.52|16.32|16.52|16.32|16.49|16.29|12
1652047200000|2022-05-08 22:00:00|16.51|16.31|16.41|16.21|16.53|16.33|16.32|16.12|89
1652047500000|2022-05-08 22:05:00|16.4|16.2|16.45|16.25|16.45|16.25|16.36|16.16|60
1652047800000|2022-05-08 22:10:00|16.46|16.26|16.45|16.25|16.48|16.28|16.44|16.24|44
1652048100000|2022-05-08 22:15:00|16.46|16.26|16.45|16.25|16.46|16.26|16.42|16.22|26
1652048400000|2022-05-08 22:20:00|16.44|16.24|16.43|16.23|16.44|16.24|16.41|16.21|24
1652048700000|2022-05-08 22:25:00|16.44|16.24|16.4|16.2|16.45|16.25|16.4|16.2|15
1652049000000|2022-05-08 22:30:00|16.39|16.19|16.33|16.13|16.39|16.19|16.32|16.12|32
1652049300000|2022-05-08 22:35:00|16.34|16.14|16.32|16.12|16.39|16.19|16.32|16.12|28
1652049600000|2022-05-08 22:40:00|16.33|16.13|16.32|16.12|16.36|16.16|16.31|16.11|24
1652049900000|2022-05-08 22:45:00|16.33|16.13|16.35|16.15|16.36|16.16|16.32|16.12|21
1652050200000|2022-05-08 22:50:00|16.34|16.14|16.42|16.22|16.44|16.24|16.34|16.14|39
1652050500000|2022-05-08 22:55:00|16.43|16.23|16.42|16.22|16.44|16.24|16.41|16.21|18
1652050800000|2022-05-08 23:00:00|16.41|16.21|16.42|16.22|16.42|16.22|16.39|16.19|34
1652051100000|2022-05-08 23:05:00|16.43|16.23|16.39|16.19|16.43|16.23|16.37|16.17|35
1652051400000|2022-05-08 23:10:00|16.38|16.18|16.38|16.18|16.39|16.19|16.37|16.17|9
1652051700000|2022-05-08 23:15:00|16.37|16.17|16.35|16.15|16.38|16.18|16.32|16.12|25
1652052000000|2022-05-08 23:20:00|16.34|16.14|16.34|16.14|16.35|16.15|16.33|16.13|21
1652052300000|2022-05-08 23:25:00|16.33|16.13|16.29|16.09|16.35|16.15|16.29|16.09|25
1652052600000|2022-05-08 23:30:00|16.28|16.08|16.26|16.06|16.28|16.08|16.24|16.04|47
1652052900000|2022-05-08 23:35:00|16.27|16.07|16.28|16.08|16.29|16.09|16.26|16.06|30
1652053200000|2022-05-08 23:40:00|16.29|16.09|16.28|16.08|16.29|16.09|16.27|16.07|54
1652053500000|2022-05-08 23:45:00|16.29|16.09|16.22|16.02|16.29|16.09|16.22|16.02|40
1652053800000|2022-05-08 23:50:00|16.21|16.01|16.21|16.01|16.22|16.02|16.19|15.99|23
1652054100000|2022-05-08 23:55:00|16.2|16|16.27|16.07|16.3|16.1|16.2|16|52
1652054400000|2022-05-09 00:00:00|16.28|16.08|16.32|16.12|16.32|16.12|16.25|16.05|56
1652054700000|2022-05-09 00:05:00|16.33|16.13|16.37|16.17|16.38|16.18|16.33|16.13|25
1652055000000|2022-05-09 00:10:00|16.38|16.18|16.43|16.23|16.46|16.26|16.38|16.18|47
1652055300000|2022-05-09 00:15:00|16.44|16.24|16.4|16.2|16.45|16.25|16.39|16.19|27
1652055600000|2022-05-09 00:20:00|16.39|16.19|16.48|16.28|16.48|16.28|16.39|16.19|31
1652055900000|2022-05-09 00:25:00|16.47|16.27|16.5|16.3|16.5|16.3|16.45|16.25|36
1652056200000|2022-05-09 00:30:00|16.51|16.31|16.57|16.37|16.58|16.38|16.51|16.31|39
1652056500000|2022-05-09 00:35:00|16.56|16.36|16.6|16.4|16.6|16.4|16.56|16.36|55
1652056800000|2022-05-09 00:40:00|16.59|16.39|16.58|16.38|16.62|16.42|16.56|16.36|77
1652057100000|2022-05-09 00:45:00|16.59|16.39|16.57|16.37|16.6|16.4|16.54|16.34|41
1652057400000|2022-05-09 00:50:00|16.58|16.38|16.56|16.36|16.58|16.38|16.55|16.35|55
1652057700000|2022-05-09 00:55:00|16.55|16.35|16.51|16.31|16.55|16.35|16.5|16.3|31
1652058000000|2022-05-09 01:00:00|16.5|16.3|16.47|16.27|16.51|16.31|16.47|16.27|42
1652058300000|2022-05-09 01:05:00|16.48|16.28|16.49|16.29|16.51|16.31|16.48|16.28|24
1652058600000|2022-05-09 01:10:00|16.48|16.28|16.46|16.26|16.49|16.29|16.46|16.26|45
1652058900000|2022-05-09 01:15:00|16.47|16.27|16.54|16.34|16.54|16.34|16.46|16.26|24
1652059200000|2022-05-09 01:20:00|16.53|16.33|16.54|16.34|16.57|16.37|16.53|16.33|20
1652059500000|2022-05-09 01:25:00|16.55|16.35|16.54|16.34|16.58|16.38|16.54|16.34|34
1652059800000|2022-05-09 01:30:00|16.55|16.35|16.57|16.37|16.57|16.37|16.54|16.34|15
1652060100000|2022-05-09 01:35:00|16.56|16.36|16.44|16.24|16.57|16.37|16.43|16.23|45
1652060400000|2022-05-09 01:40:00|16.45|16.25|16.45|16.25|16.49|16.29|16.44|16.24|33
1652060700000|2022-05-09 01:45:00|16.44|16.24|16.37|16.17|16.44|16.24|16.37|16.17|20
1652061000000|2022-05-09 01:50:00|16.38|16.18|16.4|16.2|16.41|16.21|16.37|16.17|37
1652061300000|2022-05-09 01:55:00|16.39|16.19|16.36|16.16|16.42|16.22|16.35|16.15|36
1652061600000|2022-05-09 02:00:00|16.35|16.15|16.32|16.12|16.36|16.16|16.31|16.11|50
1652061900000|2022-05-09 02:05:00|16.31|16.11|16.28|16.08|16.34|16.14|16.27|16.07|36
1652062200000|2022-05-09 02:10:00|16.27|16.07|16.29|16.09|16.29|16.09|16.22|16.02|63
1652062500000|2022-05-09 02:15:00|16.28|16.08|16.27|16.07|16.3|16.1|16.26|16.06|40
1652062800000|2022-05-09 02:20:00|16.26|16.06|16.22|16.02|16.28|16.08|16.2|16|57
1652063100000|2022-05-09 02:25:00|16.21|16.01|16.1|15.9|16.22|16.02|16.04|15.84|166
1652063400000|2022-05-09 02:30:00|16.09|15.89|16.14|15.94|16.16|15.96|16.08|15.88|128
1652063700000|2022-05-09 02:35:00|16.15|15.95|16.07|15.87|16.16|15.96|16.02|15.82|127
1652064000000|2022-05-09 02:40:00|16.08|15.88|16.07|15.87|16.13|15.93|16.06|15.86|92
1652064300000|2022-05-09 02:45:00|16.08|15.88|16.02|15.82|16.1|15.9|16.01|15.81|101
1652064600000|2022-05-09 02:50:00|16.01|15.81|16|15.8|16.02|15.82|15.96|15.76|92
1652064900000|2022-05-09 02:55:00|15.99|15.79|16.07|15.87|16.09|15.89|15.94|15.74|155
1652065200000|2022-05-09 03:00:00|16.06|15.86|16.04|15.84|16.08|15.88|16.02|15.82|77
1652065500000|2022-05-09 03:05:00|16.05|15.85|16.18|15.98|16.22|16.02|16.04|15.84|126
1652065800000|2022-05-09 03:10:00|16.17|15.97|16.16|15.96|16.22|16.02|16.15|15.95|76
1652066100000|2022-05-09 03:15:00|16.17|15.97|16.2|16|16.25|16.05|16.15|15.95|92
1652066400000|2022-05-09 03:20:00|16.21|16.01|16.26|16.06|16.27|16.07|16.15|15.95|82
1652066700000|2022-05-09 03:25:00|16.27|16.07|16.16|15.96|16.28|16.08|16.15|15.95|44
1652067000000|2022-05-09 03:30:00|16.17|15.97|16.22|16.02|16.23|16.03|16.16|15.96|62
1652067300000|2022-05-09 03:35:00|16.21|16.01|16.18|15.98|16.25|16.05|16.18|15.98|46
1652067600000|2022-05-09 03:40:00|16.19|15.99|16.13|15.93|16.19|15.99|16.11|15.91|33
1652067900000|2022-05-09 03:45:00|16.12|15.92|16.14|15.94|16.14|15.94|16.1|15.9|31
1652068200000|2022-05-09 03:50:00|16.13|15.93|16.13|15.93|16.18|15.98|16.11|15.91|40
1652068500000|2022-05-09 03:55:00|16.12|15.92|16.08|15.88|16.13|15.93|16.07|15.87|39
1652068800000|2022-05-09 04:00:00|16.09|15.89|16.05|15.85|16.11|15.91|16.05|15.85|37
1652069100000|2022-05-09 04:05:00|16.06|15.86|16.12|15.92|16.16|15.96|16.06|15.86|43
1652069400000|2022-05-09 04:10:00|16.13|15.93|16.19|15.99|16.19|15.99|16.11|15.91|41
1652069700000|2022-05-09 04:15:00|16.18|15.98|16.22|16.02|16.23|16.03|16.17|15.97|39
1652070000000|2022-05-09 04:20:00|16.23|16.03|16.2|16|16.23|16.03|16.18|15.98|58
1652070300000|2022-05-09 04:25:00|16.19|15.99|16.17|15.97|16.21|16.01|16.16|15.96|35
1652070600000|2022-05-09 04:30:00|16.18|15.98|16.1|15.9|16.19|15.99|16.09|15.89|41
1652070900000|2022-05-09 04:35:00|16.09|15.89|16.1|15.9|16.11|15.91|16.08|15.88|22
1652071200000|2022-05-09 04:40:00|16.09|15.89|16.11|15.91|16.11|15.91|16.07|15.87|25
1652071500000|2022-05-09 04:45:00|16.1|15.9|16.07|15.87|16.11|15.91|16.07|15.87|30
1652071800000|2022-05-09 04:50:00|16.06|15.86|16.04|15.84|16.08|15.88|16.04|15.84|25
1652072100000|2022-05-09 04:55:00|16.03|15.83|16.05|15.85|16.06|15.86|16.03|15.83|27
1652072400000|2022-05-09 05:00:00|16.06|15.86|16.05|15.85|16.13|15.93|16.05|15.85|50
1652072700000|2022-05-09 05:05:00|16.04|15.84|16.1|15.9|16.11|15.91|16.03|15.83|41
1652073000000|2022-05-09 05:10:00|16.09|15.89|16.02|15.82|16.1|15.9|16.01|15.81|24
1652073300000|2022-05-09 05:15:00|16.01|15.81|16.06|15.86|16.06|15.86|16|15.8|42
1652073600000|2022-05-09 05:20:00|16.05|15.85|15.98|15.78|16.05|15.85|15.97|15.77|40
1652073900000|2022-05-09 05:25:00|15.99|15.79|15.98|15.78|15.99|15.79|15.97|15.77|46
1652074200000|2022-05-09 05:30:00|15.97|15.77|15.97|15.77|15.99|15.79|15.95|15.75|65
1652074500000|2022-05-09 05:35:00|15.96|15.76|15.96|15.76|15.97|15.77|15.94|15.74|37
1652074800000|2022-05-09 05:40:00|15.95|15.75|15.94|15.74|15.97|15.77|15.93|15.73|40
1652075100000|2022-05-09 05:45:00|15.95|15.75|15.89|15.69|15.96|15.76|15.88|15.68|95
1652075400000|2022-05-09 05:50:00|15.9|15.7|15.95|15.75|15.96|15.76|15.89|15.69|54
1652075700000|2022-05-09 05:55:00|15.94|15.74|15.91|15.71|15.95|15.75|15.89|15.69|50
1652076000000|2022-05-09 06:00:00|15.92|15.72|15.94|15.74|15.98|15.78|15.89|15.69|51
1652076300000|2022-05-09 06:05:00|15.95|15.75|15.88|15.68|15.96|15.76|15.87|15.67|64
1652076600000|2022-05-09 06:10:00|15.87|15.67|15.83|15.63|15.88|15.68|15.8|15.6|95
1652076900000|2022-05-09 06:15:00|15.84|15.64|15.89|15.69|15.89|15.69|15.83|15.63|42
1652077200000|2022-05-09 06:20:00|15.88|15.68|15.85|15.65|15.89|15.69|15.84|15.64|40
1652077500000|2022-05-09 06:25:00|15.86|15.66|15.85|15.65|15.87|15.67|15.84|15.64|36
1652077800000|2022-05-09 06:30:00|15.84|15.64|15.91|15.71|15.92|15.72|15.84|15.64|48
1652078100000|2022-05-09 06:35:00|15.9|15.7|15.88|15.68|15.91|15.71|15.87|15.67|33
1652078400000|2022-05-09 06:40:00|15.89|15.69|15.87|15.67|15.89|15.69|15.83|15.63|58
1652078700000|2022-05-09 06:45:00|15.86|15.66|15.91|15.71|15.93|15.73|15.86|15.66|48
1652079000000|2022-05-09 06:50:00|15.9|15.7|15.91|15.71|15.92|15.72|15.9|15.7|14
1652079300000|2022-05-09 06:55:00|15.9|15.7|15.9|15.7|15.92|15.72|15.88|15.68|41
1652079600000|2022-05-09 07:00:00|15.89|15.69|15.97|15.77|15.99|15.79|15.88|15.68|49
1652079900000|2022-05-09 07:05:00|15.98|15.78|15.97|15.77|15.98|15.78|15.96|15.76|40
1652080200000|2022-05-09 07:10:00|15.96|15.76|15.96|15.76|15.99|15.79|15.94|15.74|51
1652080500000|2022-05-09 07:15:00|15.97|15.77|15.91|15.71|15.97|15.77|15.9|15.7|31
1652080800000|2022-05-09 07:20:00|15.9|15.7|15.83|15.63|15.9|15.7|15.83|15.63|41
1652081100000|2022-05-09 07:25:00|15.84|15.64|15.83|15.63|15.86|15.66|15.82|15.62|46
1652081400000|2022-05-09 07:30:00|15.82|15.62|15.87|15.67|15.89|15.69|15.78|15.58|62
1652081700000|2022-05-09 07:35:00|15.86|15.66|15.85|15.65|15.87|15.67|15.83|15.63|48
1652082000000|2022-05-09 07:40:00|15.84|15.64|15.85|15.65|15.86|15.66|15.83|15.63|22
1652082300000|2022-05-09 07:45:00|15.84|15.64|15.82|15.62|15.89|15.69|15.82|15.62|61
1652082600000|2022-05-09 07:50:00|15.83|15.63|15.84|15.64|15.9|15.7|15.82|15.62|82
1652082900000|2022-05-09 07:55:00|15.85|15.65|15.84|15.64|15.85|15.65|15.83|15.63|40
1652083200000|2022-05-09 08:00:00|15.83|15.63|15.8|15.6|15.83|15.63|15.78|15.58|58
1652083500000|2022-05-09 08:05:00|15.81|15.61|15.8|15.6|15.81|15.61|15.73|15.53|55
1652083800000|2022-05-09 08:10:00|15.79|15.59|15.81|15.61|15.81|15.61|15.76|15.56|28
1652084100000|2022-05-09 08:15:00|15.82|15.62|15.76|15.56|15.82|15.62|15.74|15.54|61
1652084400000|2022-05-09 08:20:00|15.77|15.57|15.64|15.44|15.77|15.57|15.62|15.42|77
1652084700000|2022-05-09 08:25:00|15.65|15.45|15.68|15.48|15.68|15.48|15.62|15.42|102
1652085000000|2022-05-09 08:30:00|15.69|15.49|15.64|15.44|15.7|15.5|15.59|15.39|86
1652085300000|2022-05-09 08:35:00|15.63|15.43|15.71|15.51|15.72|15.52|15.61|15.41|47
1652085600000|2022-05-09 08:40:00|15.72|15.52|15.72|15.52|15.72|15.52|15.67|15.47|45
1652085900000|2022-05-09 08:45:00|15.73|15.53|15.75|15.55|15.77|15.57|15.68|15.48|55
1652086200000|2022-05-09 08:50:00|15.76|15.56|15.83|15.63|15.83|15.63|15.76|15.56|50
1652086500000|2022-05-09 08:55:00|15.84|15.64|15.84|15.64|15.85|15.65|15.8|15.6|47
1652086800000|2022-05-09 09:00:00|15.83|15.63|15.84|15.64|15.84|15.64|15.82|15.62|22
1652087100000|2022-05-09 09:05:00|15.83|15.63|15.84|15.64|15.85|15.65|15.82|15.62|26
1652087400000|2022-05-09 09:10:00|15.83|15.63|15.88|15.68|15.91|15.71|15.83|15.63|22
1652087700000|2022-05-09 09:15:00|15.89|15.69|15.81|15.61|15.89|15.69|15.8|15.6|37
1652088000000|2022-05-09 09:20:00|15.82|15.62|15.83|15.63|15.84|15.64|15.81|15.61|30
1652088300000|2022-05-09 09:25:00|15.82|15.62|15.8|15.6|15.83|15.63|15.79|15.59|15
1652088600000|2022-05-09 09:30:00|15.81|15.61|15.78|15.58|15.81|15.61|15.76|15.56|26
1652088900000|2022-05-09 09:35:00|15.77|15.57|15.81|15.61|15.84|15.64|15.77|15.57|60
1652089200000|2022-05-09 09:40:00|15.8|15.6|15.8|15.6|15.82|15.62|15.77|15.57|31
1652089500000|2022-05-09 09:45:00|15.79|15.59|15.77|15.57|15.81|15.61|15.77|15.57|27
1652089800000|2022-05-09 09:50:00|15.78|15.58|15.79|15.59|15.83|15.63|15.77|15.57|28
1652090100000|2022-05-09 09:55:00|15.8|15.6|15.77|15.57|15.8|15.6|15.76|15.56|22
1652090400000|2022-05-09 10:00:00|15.76|15.56|15.79|15.59|15.8|15.6|15.74|15.54|48
1652090700000|2022-05-09 10:05:00|15.78|15.58|15.67|15.47|15.79|15.59|15.66|15.46|66
1652091000000|2022-05-09 10:10:00|15.66|15.46|15.65|15.45|15.71|15.51|15.64|15.44|42
1652091300000|2022-05-09 10:15:00|15.64|15.44|15.6|15.4|15.66|15.46|15.6|15.4|49
1652091600000|2022-05-09 10:20:00|15.61|15.41|15.55|15.35|15.63|15.43|15.53|15.33|81
1652091900000|2022-05-09 10:25:00|15.56|15.36|15.56|15.36|15.57|15.37|15.5|15.3|133
1652092200000|2022-05-09 10:30:00|15.57|15.37|15.36|15.16|15.6|15.4|15.35|15.15|112
1652092500000|2022-05-09 10:35:00|15.37|15.17|15.45|15.25|15.49|15.29|15.35|15.15|119
1652092800000|2022-05-09 10:40:00|15.46|15.26|15.3|15.1|15.49|15.29|15.24|15.04|122
1652093100000|2022-05-09 10:45:00|15.31|15.11|15.34|15.14|15.37|15.17|15.22|15.02|265
1652093400000|2022-05-09 10:50:00|15.33|15.13|15.3|15.1|15.43|15.23|15.3|15.1|166
1652093700000|2022-05-09 10:55:00|15.31|15.11|15.31|15.11|15.34|15.14|15.25|15.05|173
1652094000000|2022-05-09 11:00:00|15.32|15.12|15.36|15.16|15.36|15.16|15.3|15.1|128
1652094300000|2022-05-09 11:05:00|15.35|15.15|15.34|15.14|15.42|15.22|15.33|15.13|110
1652094600000|2022-05-09 11:10:00|15.33|15.13|15.41|15.21|15.42|15.22|15.33|15.13|79
1652094900000|2022-05-09 11:15:00|15.4|15.2|15.38|15.18|15.5|15.3|15.38|15.18|73
1652095200000|2022-05-09 11:20:00|15.37|15.17|15.4|15.2|15.41|15.21|15.3|15.1|86
1652095500000|2022-05-09 11:25:00|15.41|15.21|15.41|15.21|15.44|15.24|15.4|15.2|51
1652095800000|2022-05-09 11:30:00|15.42|15.22|15.4|15.2|15.42|15.22|15.37|15.17|77
1652096100000|2022-05-09 11:35:00|15.41|15.21|15.45|15.25|15.46|15.26|15.41|15.21|67
1652096400000|2022-05-09 11:40:00|15.44|15.24|15.42|15.22|15.45|15.25|15.4|15.2|47
1652096700000|2022-05-09 11:45:00|15.41|15.21|15.49|15.29|15.52|15.32|15.4|15.2|87
1652097000000|2022-05-09 11:50:00|15.48|15.28|15.52|15.32|15.54|15.34|15.48|15.28|49
1652097300000|2022-05-09 11:55:00|15.53|15.33|15.52|15.32|15.54|15.34|15.49|15.29|73
1652097600000|2022-05-09 12:00:00|15.53|15.33|15.46|15.26|15.53|15.33|15.46|15.26|62
1652097900000|2022-05-09 12:05:00|15.47|15.27|15.46|15.26|15.51|15.31|15.46|15.26|44
1652098200000|2022-05-09 12:10:00|15.45|15.25|15.43|15.23|15.46|15.26|15.4|15.2|51
1652098500000|2022-05-09 12:15:00|15.42|15.22|15.41|15.21|15.46|15.26|15.41|15.21|36
1652098800000|2022-05-09 12:20:00|15.42|15.22|15.52|15.32|15.52|15.32|15.42|15.22|47
1652099100000|2022-05-09 12:25:00|15.51|15.31|15.53|15.33|15.53|15.33|15.51|15.31|45
1652099400000|2022-05-09 12:30:00|15.52|15.32|15.49|15.29|15.54|15.34|15.47|15.27|68
1652099700000|2022-05-09 12:35:00|15.48|15.28|15.55|15.35|15.55|15.35|15.47|15.27|52
1652100000000|2022-05-09 12:40:00|15.56|15.36|15.5|15.3|15.6|15.4|15.49|15.29|48
1652100300000|2022-05-09 12:45:00|15.51|15.31|15.54|15.34|15.56|15.36|15.5|15.3|56
1652100600000|2022-05-09 12:50:00|15.55|15.35|15.49|15.29|15.56|15.36|15.49|15.29|41
1652100900000|2022-05-09 12:55:00|15.48|15.28|15.44|15.24|15.48|15.28|15.42|15.22|109
1652101200000|2022-05-09 13:00:00|15.43|15.23|15.44|15.24|15.45|15.25|15.41|15.21|62
1652101500000|2022-05-09 13:05:00|15.45|15.25|15.41|15.21|15.46|15.26|15.39|15.19|59
1652101800000|2022-05-09 13:10:00|15.42|15.22|15.4|15.2|15.42|15.22|15.36|15.16|89
1652102100000|2022-05-09 13:15:00|15.41|15.21|15.41|15.21|15.42|15.22|15.39|15.19|41
1652102400000|2022-05-09 13:20:00|15.4|15.2|15.44|15.24|15.44|15.24|15.37|15.17|65
1652102700000|2022-05-09 13:25:00|15.43|15.23|15.33|15.13|15.44|15.24|15.33|15.13|65
1652103000000|2022-05-09 13:30:00|15.34|15.14|15.5|15.3|15.56|15.36|15.33|15.13|247
1652103300000|2022-05-09 13:35:00|15.51|15.31|15.76|15.56|15.83|15.63|15.5|15.3|270
1652103600000|2022-05-09 13:40:00|15.75|15.55|15.67|15.47|15.76|15.56|15.64|15.44|191
1652103900000|2022-05-09 13:45:00|15.66|15.46|15.56|15.36|15.66|15.46|15.55|15.35|121
1652104200000|2022-05-09 13:50:00|15.57|15.37|15.71|15.51|15.73|15.53|15.56|15.36|105
1652104500000|2022-05-09 13:55:00|15.72|15.52|15.65|15.45|15.72|15.52|15.61|15.41|123
1652104800000|2022-05-09 14:00:00|15.64|15.44|15.65|15.45|15.7|15.5|15.58|15.38|108
1652105100000|2022-05-09 14:05:00|15.64|15.44|15.54|15.34|15.67|15.47|15.54|15.34|93
1652105400000|2022-05-09 14:10:00|15.53|15.33|15.65|15.45|15.68|15.48|15.53|15.33|63
1652105700000|2022-05-09 14:15:00|15.66|15.46|15.61|15.41|15.67|15.47|15.6|15.4|82
1652106000000|2022-05-09 14:20:00|15.6|15.4|15.55|15.35|15.63|15.43|15.55|15.35|92
1652106300000|2022-05-09 14:25:00|15.54|15.34|15.55|15.35|15.6|15.4|15.53|15.33|50
1652106600000|2022-05-09 14:30:00|15.54|15.34|15.58|15.38|15.59|15.39|15.49|15.29|123
1652106900000|2022-05-09 14:35:00|15.57|15.37|15.41|15.21|15.62|15.42|15.4|15.2|88
1652107200000|2022-05-09 14:40:00|15.42|15.22|15.52|15.32|15.55|15.35|15.42|15.22|127
1652107500000|2022-05-09 14:45:00|15.53|15.33|15.55|15.35|15.57|15.37|15.49|15.29|169
1652107800000|2022-05-09 14:50:00|15.54|15.34|15.45|15.25|15.55|15.35|15.45|15.25|116
1652108100000|2022-05-09 14:55:00|15.46|15.26|15.41|15.21|15.48|15.28|15.4|15.2|140
1652108400000|2022-05-09 15:00:00|15.4|15.2|15.51|15.31|15.51|15.31|15.39|15.19|127
1652108700000|2022-05-09 15:05:00|15.52|15.32|15.54|15.34|15.54|15.34|15.48|15.28|65
1652109000000|2022-05-09 15:10:00|15.55|15.35|15.49|15.29|15.58|15.38|15.47|15.27|81
1652109300000|2022-05-09 15:15:00|15.5|15.3|15.51|15.31|15.55|15.35|15.5|15.3|76
1652109600000|2022-05-09 15:20:00|15.5|15.3|15.44|15.24|15.51|15.31|15.42|15.22|87
1652109900000|2022-05-09 15:25:00|15.43|15.23|15.35|15.15|15.45|15.25|15.35|15.15|89
1652110200000|2022-05-09 15:30:00|15.36|15.16|15.24|15.04|15.36|15.16|15.17|14.97|164
1652110500000|2022-05-09 15:35:00|15.25|15.05|15.34|15.14|15.35|15.15|15.23|15.03|122
1652110800000|2022-05-09 15:40:00|15.35|15.15|15.29|15.09|15.37|15.17|15.28|15.08|118
1652111100000|2022-05-09 15:45:00|15.3|15.1|15.22|15.02|15.32|15.12|15.22|15.02|77
1652111400000|2022-05-09 15:50:00|15.23|15.03|15.32|15.12|15.36|15.16|15.22|15.02|112
1652111700000|2022-05-09 15:55:00|15.31|15.11|15.36|15.16|15.36|15.16|15.31|15.11|96
1652112000000|2022-05-09 16:00:00|15.35|15.15|15.26|15.06|15.36|15.16|15.23|15.03|134
1652112300000|2022-05-09 16:05:00|15.25|15.05|15.35|15.15|15.44|15.24|15.24|15.04|149
1652112600000|2022-05-09 16:10:00|15.34|15.14|15.43|15.23|15.45|15.25|15.34|15.14|84
1652112900000|2022-05-09 16:15:00|15.44|15.24|15.39|15.19|15.49|15.29|15.39|15.19|106
1652113200000|2022-05-09 16:20:00|15.38|15.18|15.43|15.23|15.45|15.25|15.35|15.15|66
1652113500000|2022-05-09 16:25:00|15.42|15.22|15.4|15.2|15.43|15.23|15.33|15.13|97
1652113800000|2022-05-09 16:30:00|15.39|15.19|15.39|15.19|15.44|15.24|15.37|15.17|133
1652114100000|2022-05-09 16:35:00|15.38|15.18|15.2|15|15.39|15.19|15.2|15|125
1652114400000|2022-05-09 16:40:00|15.21|15.01|14.99|14.79|15.23|15.03|14.95|14.75|191
1652114700000|2022-05-09 16:45:00|14.98|14.78|15.02|14.82|15.08|14.88|14.98|14.78|210
1652115000000|2022-05-09 16:50:00|15.03|14.83|14.79|14.59|15.06|14.86|14.69|14.49|272
1652115300000|2022-05-09 16:55:00|14.8|14.6|14.92|14.72|14.98|14.78|14.8|14.6|215
1652115600000|2022-05-09 17:00:00|14.91|14.71|14.71|14.51|14.94|14.74|14.71|14.51|251
1652115900000|2022-05-09 17:05:00|14.72|14.52|14.78|14.58|14.81|14.61|14.52|14.32|305
1652116200000|2022-05-09 17:10:00|14.77|14.57|14.78|14.58|14.83|14.63|14.67|14.47|215
1652116500000|2022-05-09 17:15:00|14.77|14.57|15|14.8|15.02|14.82|14.76|14.56|177
1652116800000|2022-05-09 17:20:00|14.99|14.79|14.9|14.7|15.02|14.82|14.9|14.7|134
1652117100000|2022-05-09 17:25:00|14.89|14.69|14.98|14.78|15|14.8|14.87|14.67|108
1652117400000|2022-05-09 17:30:00|14.99|14.79|14.95|14.75|15.04|14.84|14.94|14.74|119
1652117700000|2022-05-09 17:35:00|14.94|14.74|14.94|14.74|14.95|14.75|14.88|14.68|85
1652118000000|2022-05-09 17:40:00|14.95|14.75|15.08|14.88|15.09|14.89|14.95|14.75|124
1652118300000|2022-05-09 17:45:00|15.09|14.89|14.93|14.73|15.09|14.89|14.93|14.73|76
1652118600000|2022-05-09 17:50:00|14.92|14.72|14.84|14.64|14.94|14.74|14.81|14.61|121
1652118900000|2022-05-09 17:55:00|14.83|14.63|14.8|14.6|14.93|14.73|14.8|14.6|152
1652119200000|2022-05-09 18:00:00|14.81|14.61|14.77|14.57|14.88|14.68|14.75|14.55|110
1652119500000|2022-05-09 18:05:00|14.78|14.58|14.72|14.52|14.83|14.63|14.71|14.51|133
1652119800000|2022-05-09 18:10:00|14.73|14.53|14.69|14.49|14.73|14.53|14.65|14.45|190
1652120100000|2022-05-09 18:15:00|14.7|14.5|14.79|14.59|14.82|14.62|14.68|14.48|188
1652120400000|2022-05-09 18:20:00|14.78|14.58|14.62|14.42|14.78|14.58|14.56|14.36|210
1652120700000|2022-05-09 18:25:00|14.61|14.41|14.61|14.41|14.7|14.5|14.57|14.37|196
1652121000000|2022-05-09 18:30:00|14.62|14.42|14.57|14.37|14.63|14.43|14.44|14.24|257
1652121300000|2022-05-09 18:35:00|14.56|14.36|14.36|14.16|14.56|14.36|14.36|14.16|243
1652121600000|2022-05-09 18:40:00|14.35|14.15|14.14|13.94|14.36|14.16|14.1|13.9|266
1652121900000|2022-05-09 18:45:00|14.13|13.93|14.48|14.28|14.54|14.34|14.13|13.93|266
1652122200000|2022-05-09 18:50:00|14.47|14.27|14.49|14.29|14.61|14.41|14.42|14.22|185
1652122500000|2022-05-09 18:55:00|14.5|14.3|14.4|14.2|14.58|14.38|14.38|14.18|202
1652122800000|2022-05-09 19:00:00|14.41|14.21|14.36|14.16|14.56|14.36|14.33|14.13|249
1652123100000|2022-05-09 19:05:00|14.37|14.17|14.35|14.15|14.46|14.26|14.34|14.14|153
1652123400000|2022-05-09 19:10:00|14.34|14.14|14.52|14.32|14.55|14.35|14.34|14.14|245
1652123700000|2022-05-09 19:15:00|14.53|14.33|14.46|14.26|14.59|14.39|14.41|14.21|158
1652124000000|2022-05-09 19:20:00|14.45|14.25|14.37|14.17|14.47|14.27|14.34|14.14|145
1652124300000|2022-05-09 19:25:00|14.38|14.18|14.3|14.1|14.44|14.24|14.27|14.07|143
1652124600000|2022-05-09 19:30:00|14.29|14.09|14.27|14.07|14.39|14.19|14.25|14.05|196
1652124900000|2022-05-09 19:35:00|14.26|14.06|14.44|14.24|14.45|14.25|14.23|14.03|201
1652125200000|2022-05-09 19:40:00|14.43|14.23|14.3|14.1|14.44|14.24|14.26|14.06|176
1652125500000|2022-05-09 19:45:00|14.31|14.11|14.22|14.02|14.32|14.12|14.19|13.99|180
1652125800000|2022-05-09 19:50:00|14.23|14.03|14.29|14.09|14.33|14.13|14.16|13.96|154
1652126100000|2022-05-09 19:55:00|14.3|14.1|14.54|14.34|14.58|14.38|14.3|14.1|247
1652126400000|2022-05-09 20:00:00|14.53|14.33|14.67|14.47|14.69|14.49|14.53|14.33|209
1652126700000|2022-05-09 20:05:00|14.66|14.46|14.82|14.62|14.85|14.65|14.63|14.43|162
1652127000000|2022-05-09 20:10:00|14.81|14.61|15|14.8|15.03|14.83|14.81|14.61|204
1652127300000|2022-05-09 20:15:00|14.99|14.79|14.86|14.66|14.99|14.79|14.84|14.64|149
1652127600000|2022-05-09 20:20:00|14.87|14.67|14.88|14.68|14.89|14.69|14.82|14.62|135
1652127900000|2022-05-09 20:25:00|14.89|14.69|14.95|14.75|15.13|14.93|14.89|14.69|178
1652128200000|2022-05-09 20:30:00|14.96|14.76|15.02|14.82|15.08|14.88|14.93|14.73|198
1652128500000|2022-05-09 20:35:00|15.03|14.83|14.85|14.65|15.03|14.83|14.84|14.64|119
1652128800000|2022-05-09 20:40:00|14.86|14.66|14.79|14.59|14.92|14.72|14.77|14.57|164
1652129100000|2022-05-09 20:45:00|14.78|14.58|14.87|14.67|14.89|14.69|14.74|14.54|208
1652129400000|2022-05-09 20:50:00|14.88|14.68|15.11|14.91|15.12|14.92|14.87|14.67|194
1652129700000|2022-05-09 20:55:00|15.1|14.9|14.98|14.78|15.1|14.9|14.98|14.78|162
1652130000000|2022-05-09 21:00:00|14.99|14.79|14.87|14.67|15|14.8|14.84|14.64|163
1652130300000|2022-05-09 21:05:00|14.88|14.68|15.05|14.85|15.05|14.85|14.84|14.64|120
1652130600000|2022-05-09 21:10:00|15.07|14.87|15.04|14.84|15.07|14.87|14.99|14.79|134
1652130900000|2022-05-09 21:15:00|15.05|14.85|15.01|14.81|15.09|14.89|15|14.8|57
1652131200000|2022-05-09 21:20:00|15.02|14.82|15.07|14.87|15.08|14.88|15|14.8|67
1652131500000|2022-05-09 21:25:00|15.06|14.86|15.09|14.89|15.09|14.89|15.05|14.85|36
1652131800000|2022-05-09 21:30:00|15.1|14.9|15.02|14.82|15.1|14.9|15.01|14.81|40
1652132100000|2022-05-09 21:35:00|15.01|14.81|15.01|14.81|15.03|14.83|15.01|14.81|37
1652132400000|2022-05-09 21:40:00|15|14.8|15.07|14.87|15.08|14.88|14.93|14.73|101
1652132700000|2022-05-09 21:45:00|15.06|14.86|15.06|14.86|15.08|14.88|15.03|14.83|33
1652133000000|2022-05-09 21:50:00|15.05|14.85|14.8|14.6|15.06|14.86|14.8|14.6|77
1652133300000|2022-05-09 21:55:00|14.79|14.59|14.7|14.5|14.83|14.63|14.66|14.46|173
1652133600000|2022-05-09 22:00:00|14.71|14.51|14.77|14.57|14.83|14.63|14.66|14.46|206
1652133900000|2022-05-09 22:05:00|14.78|14.58|14.87|14.67|14.99|14.79|14.77|14.57|198
1652134200000|2022-05-09 22:10:00|14.88|14.68|14.93|14.73|15.04|14.84|14.82|14.62|184
1652134500000|2022-05-09 22:15:00|14.94|14.74|15.02|14.82|15.03|14.83|14.9|14.7|128
1652134800000|2022-05-09 22:20:00|15.01|14.81|15.09|14.89|15.1|14.9|14.86|14.66|132
1652135100000|2022-05-09 22:25:00|15.08|14.88|14.98|14.78|15.09|14.89|14.93|14.73|120
1652135400000|2022-05-09 22:30:00|14.99|14.79|15.05|14.85|15.08|14.88|14.99|14.79|102
1652135700000|2022-05-09 22:35:00|15.04|14.84|14.94|14.74|15.06|14.86|14.92|14.72|101
1652136000000|2022-05-09 22:40:00|14.95|14.75|14.88|14.68|14.97|14.77|14.88|14.68|94
1652136300000|2022-05-09 22:45:00|14.87|14.67|14.93|14.73|14.93|14.73|14.79|14.59|154
1652136600000|2022-05-09 22:50:00|14.94|14.74|14.8|14.6|14.94|14.74|14.78|14.58|116
1652136900000|2022-05-09 22:55:00|14.79|14.59|14.72|14.52|14.8|14.6|14.69|14.49|111
1652137200000|2022-05-09 23:00:00|14.73|14.53|14.81|14.61|14.86|14.66|14.7|14.5|109
1652137500000|2022-05-09 23:05:00|14.8|14.6|14.72|14.52|14.82|14.62|14.69|14.49|152
1652137800000|2022-05-09 23:10:00|14.73|14.53|14.63|14.43|14.73|14.53|14.6|14.4|154
1652138100000|2022-05-09 23:15:00|14.64|14.44|14.63|14.43|14.81|14.61|14.6|14.4|186
1652138400000|2022-05-09 23:20:00|14.62|14.42|14.65|14.45|14.68|14.48|14.57|14.37|179
1652138700000|2022-05-09 23:25:00|14.66|14.46|14.65|14.45|14.81|14.61|14.6|14.4|188
1652139000000|2022-05-09 23:30:00|14.64|14.44|14.62|14.42|14.73|14.53|14.59|14.39|152
1652139300000|2022-05-09 23:35:00|14.63|14.43|14.55|14.35|14.72|14.52|14.54|14.34|162
1652139600000|2022-05-09 23:40:00|14.54|14.34|14.41|14.21|14.57|14.37|14.39|14.19|190
1652139900000|2022-05-09 23:45:00|14.42|14.22|14.4|14.2|14.61|14.41|14.37|14.17|224
1652140200000|2022-05-09 23:50:00|14.41|14.21|14.48|14.28|14.53|14.33|14.38|14.18|193
1652140500000|2022-05-09 23:55:00|14.47|14.27|14.16|13.96|14.48|14.28|14.05|13.85|295
1652140800000|2022-05-10 00:00:00|14.15|13.95|14.3|14.1|14.49|14.29|14.15|13.95|376
1652141100000|2022-05-10 00:05:00|14.31|14.11|14.12|13.92|14.31|14.11|14.09|13.89|249
1652141400000|2022-05-10 00:10:00|14.11|13.91|14.23|14.03|14.27|14.07|13.95|13.75|372
1652141700000|2022-05-10 00:15:00|14.24|14.04|13.98|13.78|14.24|14.04|13.94|13.74|360
1652142000000|2022-05-10 00:20:00|13.99|13.79|13.96|13.76|14.1|13.9|13.9|13.7|299
1652142300000|2022-05-10 00:25:00|13.97|13.77|13.78|13.58|14.02|13.82|13.75|13.55|305
1652142600000|2022-05-10 00:30:00|13.79|13.59|13.87|13.67|13.88|13.68|13.74|13.54|303
1652142900000|2022-05-10 00:35:00|13.88|13.68|14.13|13.93|14.15|13.95|13.87|13.67|320
1652143200000|2022-05-10 00:40:00|14.12|13.92|14.51|14.31|14.53|14.33|14.11|13.91|312
1652143500000|2022-05-10 00:45:00|14.5|14.3|14.35|14.15|14.67|14.47|14.34|14.14|299
1652143800000|2022-05-10 00:50:00|14.36|14.16|14.29|14.09|14.4|14.2|14.23|14.03|173
1652144100000|2022-05-10 00:55:00|14.28|14.08|14.48|14.28|14.52|14.32|14.27|14.07|170
1652144400000|2022-05-10 01:00:00|14.49|14.29|14.57|14.37|14.58|14.38|14.42|14.22|230
1652144700000|2022-05-10 01:05:00|14.58|14.38|14.68|14.48|14.74|14.54|14.56|14.36|268
1652145000000|2022-05-10 01:10:00|14.69|14.49|14.5|14.3|14.69|14.49|14.45|14.25|204
1652145300000|2022-05-10 01:15:00|14.49|14.29|14.45|14.25|14.62|14.42|14.42|14.22|213
1652145600000|2022-05-10 01:20:00|14.46|14.26|14.5|14.3|14.55|14.35|14.43|14.23|135
1652145900000|2022-05-10 01:25:00|14.51|14.31|14.61|14.41|14.64|14.44|14.5|14.3|133
1652146200000|2022-05-10 01:30:00|14.6|14.4|14.48|14.28|14.61|14.41|14.44|14.24|195
1652146500000|2022-05-10 01:35:00|14.47|14.27|14.44|14.24|14.49|14.29|14.4|14.2|144
1652146800000|2022-05-10 01:40:00|14.45|14.25|14.51|14.31|14.52|14.32|14.37|14.17|140
1652147100000|2022-05-10 01:45:00|14.52|14.32|14.46|14.26|14.61|14.41|14.45|14.25|197
1652147400000|2022-05-10 01:50:00|14.47|14.27|14.62|14.42|14.64|14.44|14.46|14.26|128
1652147700000|2022-05-10 01:55:00|14.61|14.41|14.55|14.35|14.7|14.5|14.54|14.34|131
1652148000000|2022-05-10 02:00:00|14.54|14.34|14.54|14.34|14.61|14.41|14.43|14.23|172
1652148300000|2022-05-10 02:05:00|14.55|14.35|14.47|14.27|14.57|14.37|14.42|14.22|109
1652148600000|2022-05-10 02:10:00|14.48|14.28|14.57|14.37|14.57|14.37|14.43|14.23|148
1652148900000|2022-05-10 02:15:00|14.56|14.36|14.66|14.46|14.67|14.47|14.54|14.34|108
1652149200000|2022-05-10 02:20:00|14.67|14.47|14.64|14.44|14.71|14.51|14.52|14.32|198
1652149500000|2022-05-10 02:25:00|14.65|14.45|14.81|14.61|14.84|14.64|14.64|14.44|167
1652149800000|2022-05-10 02:30:00|14.8|14.6|14.67|14.47|14.8|14.6|14.67|14.47|156
1652150100000|2022-05-10 02:35:00|14.68|14.48|14.84|14.64|14.85|14.65|14.64|14.44|152
1652150400000|2022-05-10 02:40:00|14.85|14.65|14.88|14.68|14.92|14.72|14.79|14.59|132
1652150700000|2022-05-10 02:45:00|14.89|14.69|14.87|14.67|14.91|14.71|14.79|14.59|152
1652151000000|2022-05-10 02:50:00|14.88|14.68|14.72|14.52|14.88|14.68|14.72|14.52|195
1652151300000|2022-05-10 02:55:00|14.71|14.51|14.72|14.52|14.78|14.58|14.67|14.47|163
1652151600000|2022-05-10 03:00:00|14.71|14.51|14.72|14.52|14.79|14.59|14.66|14.46|156
1652151900000|2022-05-10 03:05:00|14.71|14.51|14.79|14.59|14.84|14.64|14.66|14.46|189
1652152200000|2022-05-10 03:10:00|14.8|14.6|14.67|14.47|14.84|14.64|14.67|14.47|132
1652152500000|2022-05-10 03:15:00|14.68|14.48|14.71|14.51|14.74|14.54|14.66|14.46|118
1652152800000|2022-05-10 03:20:00|14.7|14.5|14.64|14.44|14.8|14.6|14.62|14.42|143
1652153100000|2022-05-10 03:25:00|14.65|14.45|14.66|14.46|14.77|14.57|14.63|14.43|149
1652153400000|2022-05-10 03:30:00|14.65|14.45|14.65|14.45|14.75|14.55|14.62|14.42|131
1652153700000|2022-05-10 03:35:00|14.66|14.46|14.69|14.49|14.76|14.56|14.62|14.42|148
1652154000000|2022-05-10 03:40:00|14.68|14.48|14.69|14.49|14.8|14.6|14.66|14.46|161
1652154300000|2022-05-10 03:45:00|14.7|14.5|14.67|14.47|14.78|14.58|14.63|14.43|174
1652154600000|2022-05-10 03:50:00|14.68|14.48|14.68|14.48|14.71|14.51|14.63|14.43|152
1652154900000|2022-05-10 03:55:00|14.69|14.49|14.6|14.4|14.73|14.53|14.55|14.35|164
1652155200000|2022-05-10 04:00:00|14.61|14.41|14.63|14.43|14.7|14.5|14.51|14.31|177
1652155500000|2022-05-10 04:05:00|14.64|14.44|14.8|14.6|14.82|14.62|14.58|14.38|197
1652155800000|2022-05-10 04:10:00|14.81|14.61|14.72|14.52|14.82|14.62|14.7|14.5|156
1652156100000|2022-05-10 04:15:00|14.73|14.53|14.9|14.7|14.91|14.71|14.72|14.52|184
1652156400000|2022-05-10 04:20:00|14.91|14.71|14.9|14.7|14.95|14.75|14.87|14.67|145
1652156700000|2022-05-10 04:25:00|14.89|14.69|14.95|14.75|14.99|14.79|14.84|14.64|120
1652157000000|2022-05-10 04:30:00|14.94|14.74|15|14.8|15.03|14.83|14.92|14.72|159
1652157300000|2022-05-10 04:35:00|14.99|14.79|15.08|14.88|15.1|14.9|14.94|14.74|128
1652157600000|2022-05-10 04:40:00|15.09|14.89|15.06|14.86|15.19|14.99|15.01|14.81|138
1652157900000|2022-05-10 04:45:00|15.05|14.85|15.1|14.9|15.12|14.92|15.01|14.81|117
1652158200000|2022-05-10 04:50:00|15.11|14.91|15.1|14.9|15.18|14.98|15.08|14.88|132
1652158500000|2022-05-10 04:55:00|15.09|14.89|15.15|14.95|15.26|15.06|15.08|14.88|158
1652158800000|2022-05-10 05:00:00|15.14|14.94|15.23|15.03|15.3|15.1|15.13|14.93|128
1652159100000|2022-05-10 05:05:00|15.22|15.02|15.25|15.05|15.34|15.14|15.22|15.02|166
1652159400000|2022-05-10 05:10:00|15.24|15.04|15.26|15.06|15.26|15.06|15.19|14.99|129
1652159700000|2022-05-10 05:15:00|15.27|15.07|15.24|15.04|15.27|15.07|15.16|14.96|121
1652160000000|2022-05-10 05:20:00|15.25|15.05|15.19|14.99|15.25|15.05|15.15|14.95|86
1652160300000|2022-05-10 05:25:00|15.2|15|15.3|15.1|15.31|15.11|15.16|14.96|128
1652160600000|2022-05-10 05:30:00|15.29|15.09|15.33|15.13|15.34|15.14|15.25|15.05|87
1652160900000|2022-05-10 05:35:00|15.32|15.12|15.35|15.15|15.36|15.16|15.31|15.11|102
1652161200000|2022-05-10 05:40:00|15.34|15.14|15.49|15.29|15.5|15.3|15.3|15.1|139
1652161500000|2022-05-10 05:45:00|15.5|15.3|15.55|15.35|15.63|15.43|15.45|15.25|198
1652161800000|2022-05-10 05:50:00|15.56|15.36|15.42|15.22|15.56|15.36|15.38|15.18|214
1652162100000|2022-05-10 05:55:00|15.43|15.23|15.44|15.24|15.5|15.3|15.41|15.21|130
1652162400000|2022-05-10 06:00:00|15.43|15.23|15.46|15.26|15.47|15.27|15.34|15.14|120
1652162700000|2022-05-10 06:05:00|15.45|15.25|15.38|15.18|15.48|15.28|15.38|15.18|139
1652163000000|2022-05-10 06:10:00|15.39|15.19|15.54|15.34|15.56|15.36|15.37|15.17|163
1652163300000|2022-05-10 06:15:00|15.53|15.33|15.5|15.3|15.59|15.39|15.48|15.28|161
1652163600000|2022-05-10 06:20:00|15.49|15.29|15.55|15.35|15.56|15.36|15.45|15.25|102
1652163900000|2022-05-10 06:25:00|15.56|15.36|15.53|15.33|15.61|15.41|15.46|15.26|139
1652164200000|2022-05-10 06:30:00|15.52|15.32|15.6|15.4|15.64|15.44|15.47|15.27|164
1652164500000|2022-05-10 06:35:00|15.59|15.39|15.71|15.51|15.71|15.51|15.58|15.38|157
1652164800000|2022-05-10 06:40:00|15.7|15.5|15.72|15.52|15.72|15.52|15.59|15.39|144
1652165100000|2022-05-10 06:45:00|15.71|15.51|15.56|15.36|15.71|15.51|15.52|15.32|147
1652165400000|2022-05-10 06:50:00|15.55|15.35|15.52|15.32|15.6|15.4|15.49|15.29|146
1652165700000|2022-05-10 06:55:00|15.53|15.33|15.46|15.26|15.54|15.34|15.46|15.26|115
1652166000000|2022-05-10 07:00:00|15.47|15.27|15.57|15.37|15.58|15.38|15.47|15.27|99
1652166300000|2022-05-10 07:05:00|15.56|15.36|15.4|15.2|15.57|15.37|15.39|15.19|132
1652166600000|2022-05-10 07:10:00|15.41|15.21|15.43|15.23|15.43|15.23|15.32|15.12|119
1652166900000|2022-05-10 07:15:00|15.44|15.24|15.37|15.17|15.49|15.29|15.36|15.16|154
1652167200000|2022-05-10 07:20:00|15.36|15.16|15.38|15.18|15.48|15.28|15.33|15.13|147
1652167500000|2022-05-10 07:25:00|15.37|15.17|15.34|15.14|15.4|15.2|15.34|15.14|98
1652167800000|2022-05-10 07:30:00|15.33|15.13|15.28|15.08|15.34|15.14|15.27|15.07|106
1652168100000|2022-05-10 07:35:00|15.29|15.09|15.34|15.14|15.35|15.15|15.25|15.05|72
1652168400000|2022-05-10 07:40:00|15.35|15.15|15.22|15.02|15.35|15.15|15.21|15.01|110
1652168700000|2022-05-10 07:45:00|15.23|15.03|15.24|15.04|15.29|15.09|15.2|15|121
1652169000000|2022-05-10 07:50:00|15.25|15.05|15.22|15.02|15.33|15.13|15.21|15.01|81
1652169300000|2022-05-10 07:55:00|15.21|15.01|15.23|15.03|15.33|15.13|15.21|15.01|118
1652169600000|2022-05-10 08:00:00|15.24|15.04|15.26|15.06|15.33|15.13|15.22|15.02|103
1652169900000|2022-05-10 08:05:00|15.27|15.07|15.35|15.15|15.35|15.15|15.23|15.03|93
1652170200000|2022-05-10 08:10:00|15.34|15.14|15.29|15.09|15.38|15.18|15.29|15.09|90
1652170500000|2022-05-10 08:15:00|15.3|15.1|15.47|15.27|15.47|15.27|15.3|15.1|110
1652170800000|2022-05-10 08:20:00|15.46|15.26|15.43|15.23|15.5|15.3|15.4|15.2|86
1652171100000|2022-05-10 08:25:00|15.42|15.22|15.49|15.29|15.49|15.29|15.39|15.19|74
1652171400000|2022-05-10 08:30:00|15.5|15.3|15.42|15.22|15.55|15.35|15.39|15.19|100
1652171700000|2022-05-10 08:35:00|15.41|15.21|15.44|15.24|15.48|15.28|15.41|15.21|88
1652172000000|2022-05-10 08:40:00|15.43|15.23|15.45|15.25|15.48|15.28|15.4|15.2|76
1652172300000|2022-05-10 08:45:00|15.44|15.24|15.39|15.19|15.49|15.29|15.35|15.15|126
1652172600000|2022-05-10 08:50:00|15.38|15.18|15.39|15.19|15.43|15.23|15.34|15.14|100
1652172900000|2022-05-10 08:55:00|15.38|15.18|15.39|15.19|15.45|15.25|15.38|15.18|70
1652173200000|2022-05-10 09:00:00|15.4|15.2|15.38|15.18|15.47|15.27|15.36|15.16|92
1652173500000|2022-05-10 09:05:00|15.37|15.17|15.35|15.15|15.41|15.21|15.34|15.14|87
1652173800000|2022-05-10 09:10:00|15.36|15.16|15.41|15.21|15.45|15.25|15.35|15.15|94
1652174100000|2022-05-10 09:15:00|15.42|15.22|15.38|15.18|15.46|15.26|15.34|15.14|72
1652174400000|2022-05-10 09:20:00|15.39|15.19|15.23|15.03|15.39|15.19|15.23|15.03|140
1652174700000|2022-05-10 09:25:00|15.24|15.04|15.19|14.99|15.26|15.06|15.18|14.98|102
1652175000000|2022-05-10 09:30:00|15.2|15|15.2|15|15.22|15.02|15.14|14.94|137
1652175300000|2022-05-10 09:35:00|15.21|15.01|15.29|15.09|15.3|15.1|15.18|14.98|119
1652175600000|2022-05-10 09:40:00|15.3|15.1|15.22|15.02|15.32|15.12|15.2|15|118
1652175900000|2022-05-10 09:45:00|15.23|15.03|15.23|15.03|15.25|15.05|15.18|14.98|89
1652176200000|2022-05-10 09:50:00|15.22|15.02|15.12|14.92|15.22|15.02|15.12|14.92|91
1652176500000|2022-05-10 09:55:00|15.11|14.91|15.1|14.9|15.17|14.97|15.09|14.89|76
1652176800000|2022-05-10 10:00:00|15.11|14.91|15.07|14.87|15.19|14.99|15.06|14.86|128
1652177100000|2022-05-10 10:05:00|15.08|14.88|15.12|14.92|15.16|14.96|15.08|14.88|122
1652177400000|2022-05-10 10:10:00|15.13|14.93|15.11|14.91|15.17|14.97|15.08|14.88|84
1652177700000|2022-05-10 10:15:00|15.12|14.92|15.18|14.98|15.2|15|15.05|14.85|110
1652178000000|2022-05-10 10:20:00|15.17|14.97|15.22|15.02|15.24|15.04|15.16|14.96|94
1652178300000|2022-05-10 10:25:00|15.21|15.01|15.25|15.05|15.25|15.05|15.21|15.01|33
1652178600000|2022-05-10 10:30:00|15.24|15.04|15.21|15.01|15.28|15.08|15.18|14.98|108
1652178900000|2022-05-10 10:35:00|15.2|15|15.17|14.97|15.27|15.07|15.13|14.93|88
1652179200000|2022-05-10 10:40:00|15.18|14.98|15.19|14.99|15.21|15.01|15.16|14.96|58
1652179500000|2022-05-10 10:45:00|15.2|15|15.23|15.03|15.25|15.05|15.17|14.97|86
1652179800000|2022-05-10 10:50:00|15.22|15.02|15.12|14.92|15.24|15.04|15.12|14.92|90
1652180100000|2022-05-10 10:55:00|15.13|14.93|15.13|14.93|15.17|14.97|15.1|14.9|51
1652180400000|2022-05-10 11:00:00|15.12|14.92|15.13|14.93|15.2|15|15.09|14.89|99
1652180700000|2022-05-10 11:05:00|15.14|14.94|15.21|15.01|15.21|15.01|15.12|14.92|64
1652181000000|2022-05-10 11:10:00|15.22|15.02|15.22|15.02|15.24|15.04|15.21|15.01|35
1652181300000|2022-05-10 11:15:00|15.23|15.03|15.32|15.12|15.33|15.13|15.21|15.01|76
1652181600000|2022-05-10 11:20:00|15.33|15.13|15.37|15.17|15.4|15.2|15.27|15.07|75
1652181900000|2022-05-10 11:25:00|15.38|15.18|15.34|15.14|15.38|15.18|15.29|15.09|70
1652182200000|2022-05-10 11:30:00|15.33|15.13|15.42|15.22|15.44|15.24|15.31|15.11|86
1652182500000|2022-05-10 11:35:00|15.41|15.21|15.43|15.23|15.46|15.26|15.37|15.17|108
1652182800000|2022-05-10 11:40:00|15.42|15.22|15.46|15.26|15.5|15.3|15.38|15.18|98
1652183100000|2022-05-10 11:45:00|15.47|15.27|15.38|15.18|15.47|15.27|15.37|15.17|74
1652183400000|2022-05-10 11:50:00|15.39|15.19|15.37|15.17|15.44|15.24|15.35|15.15|51
1652183700000|2022-05-10 11:55:00|15.38|15.18|15.41|15.21|15.41|15.21|15.35|15.15|90
1652184000000|2022-05-10 12:00:00|15.4|15.2|15.37|15.17|15.46|15.26|15.37|15.17|78
1652184300000|2022-05-10 12:05:00|15.38|15.18|15.33|15.13|15.39|15.19|15.27|15.07|84
1652184600000|2022-05-10 12:10:00|15.34|15.14|15.33|15.13|15.38|15.18|15.31|15.11|84
1652184900000|2022-05-10 12:15:00|15.34|15.14|15.48|15.28|15.5|15.3|15.32|15.12|85
1652185200000|2022-05-10 12:20:00|15.47|15.27|15.46|15.26|15.48|15.28|15.44|15.24|62
1652185500000|2022-05-10 12:25:00|15.47|15.27|15.49|15.29|15.52|15.32|15.46|15.26|74
1652185800000|2022-05-10 12:30:00|15.48|15.28|15.53|15.33|15.58|15.38|15.47|15.27|80
1652186100000|2022-05-10 12:35:00|15.54|15.34|15.66|15.46|15.68|15.48|15.53|15.33|81
1652186400000|2022-05-10 12:40:00|15.67|15.47|15.67|15.47|15.68|15.48|15.62|15.42|95
1652186700000|2022-05-10 12:45:00|15.66|15.46|15.59|15.39|15.66|15.46|15.55|15.35|82
1652187000000|2022-05-10 12:50:00|15.58|15.38|15.7|15.5|15.72|15.52|15.56|15.36|111
1652187300000|2022-05-10 12:55:00|15.69|15.49|15.67|15.47|15.71|15.51|15.62|15.42|105
1652187600000|2022-05-10 13:00:00|15.66|15.46|15.7|15.5|15.71|15.51|15.63|15.43|94
1652187900000|2022-05-10 13:05:00|15.69|15.49|15.62|15.42|15.7|15.5|15.6|15.4|81
1652188200000|2022-05-10 13:10:00|15.63|15.43|15.61|15.41|15.66|15.46|15.6|15.4|51
1652188500000|2022-05-10 13:15:00|15.6|15.4|15.51|15.31|15.62|15.42|15.49|15.29|101
1652188800000|2022-05-10 13:20:00|15.5|15.3|15.51|15.31|15.52|15.32|15.49|15.29|56
1652189100000|2022-05-10 13:25:00|15.52|15.32|15.57|15.37|15.58|15.38|15.51|15.31|72
1652189400000|2022-05-10 13:30:00|15.58|15.38|15.36|15.16|15.68|15.48|15.36|15.16|175
1652189700000|2022-05-10 13:35:00|15.35|15.15|15.44|15.24|15.49|15.29|15.3|15.1|171
1652190000000|2022-05-10 13:40:00|15.45|15.25|15.37|15.17|15.45|15.25|15.32|15.12|142
1652190300000|2022-05-10 13:45:00|15.38|15.18|15.32|15.12|15.38|15.18|15.29|15.09|209
1652190600000|2022-05-10 13:50:00|15.33|15.13|15.4|15.2|15.42|15.22|15.33|15.13|94
1652190900000|2022-05-10 13:55:00|15.41|15.21|15.44|15.24|15.48|15.28|15.36|15.16|117
1652191200000|2022-05-10 14:00:00|15.45|15.25|15.5|15.3|15.52|15.32|15.37|15.17|101
1652191500000|2022-05-10 14:05:00|15.51|15.31|15.45|15.25|15.59|15.39|15.45|15.25|133
1652191800000|2022-05-10 14:10:00|15.46|15.26|15.37|15.17|15.5|15.3|15.31|15.11|132
1652192100000|2022-05-10 14:15:00|15.38|15.18|15.35|15.15|15.42|15.22|15.31|15.11|126
1652192400000|2022-05-10 14:20:00|15.36|15.16|15.28|15.08|15.38|15.18|15.26|15.06|109
1652192700000|2022-05-10 14:25:00|15.27|15.07|15.22|15.02|15.27|15.07|15.15|14.95|114
1652193000000|2022-05-10 14:30:00|15.23|15.03|15.14|14.94|15.25|15.05|15.1|14.9|98
1652193300000|2022-05-10 14:35:00|15.15|14.95|15.1|14.9|15.17|14.97|15.04|14.84|111
1652193600000|2022-05-10 14:40:00|15.11|14.91|15.06|14.86|15.11|14.91|15.02|14.82|124
1652193900000|2022-05-10 14:45:00|15.07|14.87|14.98|14.78|15.08|14.88|14.95|14.75|150
1652194200000|2022-05-10 14:50:00|14.99|14.79|15.08|14.88|15.14|14.94|14.95|14.75|204
1652194500000|2022-05-10 14:55:00|15.07|14.87|15|14.8|15.1|14.9|14.98|14.78|180
1652194800000|2022-05-10 15:00:00|14.99|14.79|14.97|14.77|15.09|14.89|14.93|14.73|173
1652195100000|2022-05-10 15:05:00|14.98|14.78|14.87|14.67|14.98|14.78|14.87|14.67|173
1652195400000|2022-05-10 15:10:00|14.86|14.66|14.82|14.62|14.94|14.74|14.82|14.62|198
1652195700000|2022-05-10 15:15:00|14.81|14.61|14.96|14.76|14.96|14.76|14.8|14.6|150
1652196000000|2022-05-10 15:20:00|14.97|14.77|14.88|14.68|15.01|14.81|14.85|14.65|134
1652196300000|2022-05-10 15:25:00|14.89|14.69|14.87|14.67|14.92|14.72|14.79|14.59|165
1652196600000|2022-05-10 15:30:00|14.88|14.68|14.98|14.78|15|14.8|14.87|14.67|153
1652196900000|2022-05-10 15:35:00|14.99|14.79|15.2|15|15.23|15.03|14.99|14.79|175
1652197200000|2022-05-10 15:40:00|15.19|14.99|15.18|14.98|15.2|15|15.07|14.87|179
1652197500000|2022-05-10 15:45:00|15.19|14.99|15.13|14.93|15.19|14.99|15.1|14.9|119
1652197800000|2022-05-10 15:50:00|15.14|14.94|15.17|14.97|15.17|14.97|15.06|14.86|114
1652198100000|2022-05-10 15:55:00|15.16|14.96|15.09|14.89|15.17|14.97|15.03|14.83|141
1652198400000|2022-05-10 16:00:00|15.1|14.9|15.16|14.96|15.18|14.98|15.09|14.89|117
1652198700000|2022-05-10 16:05:00|15.17|14.97|14.97|14.77|15.17|14.97|14.97|14.77|133
1652199000000|2022-05-10 16:10:00|14.98|14.78|15.06|14.86|15.09|14.89|14.92|14.72|137
1652199300000|2022-05-10 16:15:00|15.07|14.87|15.02|14.82|15.16|14.96|15.01|14.81|121
1652199600000|2022-05-10 16:20:00|15.01|14.81|15.01|14.81|15.05|14.85|14.99|14.79|69
1652199900000|2022-05-10 16:25:00|15|14.8|15.02|14.82|15.07|14.87|15|14.8|77
1652200200000|2022-05-10 16:30:00|15.01|14.81|14.88|14.68|15.03|14.83|14.83|14.63|124
1652200500000|2022-05-10 16:35:00|14.87|14.67|14.86|14.66|14.94|14.74|14.86|14.66|102
1652200800000|2022-05-10 16:40:00|14.85|14.65|14.92|14.72|14.97|14.77|14.85|14.65|109
1652201100000|2022-05-10 16:45:00|14.93|14.73|15.04|14.84|15.08|14.88|14.93|14.73|114
1652201400000|2022-05-10 16:50:00|15.03|14.83|14.96|14.76|15.04|14.84|14.92|14.72|89
1652201700000|2022-05-10 16:55:00|14.95|14.75|14.97|14.77|15|14.8|14.91|14.71|104
1652202000000|2022-05-10 17:00:00|14.96|14.76|15.06|14.86|15.09|14.89|14.96|14.76|67
1652202300000|2022-05-10 17:05:00|15.07|14.87|15.12|14.92|15.15|14.95|15.06|14.86|95
1652202600000|2022-05-10 17:10:00|15.11|14.91|15.12|14.92|15.12|14.92|15.05|14.85|72
1652202900000|2022-05-10 17:15:00|15.13|14.93|15.08|14.88|15.16|14.96|15.07|14.87|124
1652203200000|2022-05-10 17:20:00|15.09|14.89|15.17|14.97|15.17|14.97|15.07|14.87|100
1652203500000|2022-05-10 17:25:00|15.18|14.98|15.26|15.06|15.26|15.06|15.18|14.98|72
1652203800000|2022-05-10 17:30:00|15.27|15.07|15.3|15.1|15.31|15.11|15.26|15.06|56
1652204100000|2022-05-10 17:35:00|15.31|15.11|15.3|15.1|15.39|15.19|15.29|15.09|98
1652204400000|2022-05-10 17:40:00|15.29|15.09|15.3|15.1|15.37|15.17|15.29|15.09|74
1652204700000|2022-05-10 17:45:00|15.31|15.11|15.36|15.16|15.38|15.18|15.3|15.1|56
1652205000000|2022-05-10 17:50:00|15.37|15.17|15.32|15.12|15.37|15.17|15.27|15.07|78
1652205300000|2022-05-10 17:55:00|15.33|15.13|15.32|15.12|15.33|15.13|15.29|15.09|36
1652205600000|2022-05-10 18:00:00|15.33|15.13|15.25|15.05|15.34|15.14|15.25|15.05|72
1652205900000|2022-05-10 18:05:00|15.26|15.06|15.23|15.03|15.26|15.06|15.2|15|80
1652206200000|2022-05-10 18:10:00|15.24|15.04|15.33|15.13|15.34|15.14|15.22|15.02|54
1652206500000|2022-05-10 18:15:00|15.32|15.12|15.26|15.06|15.32|15.12|15.11|14.91|130
1652206800000|2022-05-10 18:20:00|15.27|15.07|15.27|15.07|15.31|15.11|15.22|15.02|81
1652207100000|2022-05-10 18:25:00|15.26|15.06|15.24|15.04|15.27|15.07|15.17|14.97|63
1652207400000|2022-05-10 18:30:00|15.25|15.05|15.23|15.03|15.26|15.06|15.19|14.99|63
1652207700000|2022-05-10 18:35:00|15.22|15.02|15.25|15.05|15.3|15.1|15.22|15.02|70
1652208000000|2022-05-10 18:40:00|15.24|15.04|15.36|15.16|15.36|15.16|15.19|14.99|88
1652208300000|2022-05-10 18:45:00|15.35|15.15|15.29|15.09|15.35|15.15|15.21|15.01|107
1652208600000|2022-05-10 18:50:00|15.28|15.08|15.29|15.09|15.32|15.12|15.25|15.05|56
1652208900000|2022-05-10 18:55:00|15.3|15.1|15.2|15|15.3|15.1|15.18|14.98|70
1652209200000|2022-05-10 19:00:00|15.21|15.01|15.2|15|15.24|15.04|15.2|15|46
1652209500000|2022-05-10 19:05:00|15.21|15.01|15.1|14.9|15.24|15.04|15.09|14.89|108
1652209800000|2022-05-10 19:10:00|15.11|14.91|15.14|14.94|15.14|14.94|15.06|14.86|83
1652210100000|2022-05-10 19:15:00|15.13|14.93|15.11|14.91|15.18|14.98|15.07|14.87|84
1652210400000|2022-05-10 19:20:00|15.12|14.92|15.03|14.83|15.12|14.92|15.02|14.82|68
1652210700000|2022-05-10 19:25:00|15.03|14.83|15.04|14.84|15.09|14.89|15.01|14.81|80
1652211000000|2022-05-10 19:30:00|15.05|14.85|15.02|14.82|15.05|14.85|14.99|14.79|82
1652211300000|2022-05-10 19:35:00|15.01|14.81|15.01|14.81|15.03|14.83|14.97|14.77|100
1652211600000|2022-05-10 19:40:00|15.02|14.82|15.02|14.82|15.09|14.89|14.99|14.79|71
1652211900000|2022-05-10 19:45:00|15.01|14.81|15.09|14.89|15.11|14.91|15.01|14.81|53
1652212200000|2022-05-10 19:50:00|15.08|14.88|15.15|14.95|15.17|14.97|15.02|14.82|64
1652212500000|2022-05-10 19:55:00|15.16|14.96|15.09|14.89|15.16|14.96|15.08|14.88|51
1652212800000|2022-05-10 20:00:00|15.08|14.88|15.01|14.81|15.09|14.89|14.98|14.78|72
1652213100000|2022-05-10 20:05:00|15.02|14.82|15.01|14.81|15.08|14.88|15.01|14.81|78
1652213400000|2022-05-10 20:10:00|15|14.8|14.98|14.78|15.03|14.83|14.97|14.77|71
1652213700000|2022-05-10 20:15:00|14.97|14.77|14.94|14.74|15|14.8|14.93|14.73|64
1652214000000|2022-05-10 20:20:00|14.93|14.73|14.94|14.74|14.96|14.76|14.92|14.72|18
1652214300000|2022-05-10 20:25:00|14.95|14.75|14.95|14.75|14.97|14.77|14.94|14.74|25
1652214600000|2022-05-10 20:30:00|14.94|14.74|14.87|14.67|14.94|14.74|14.87|14.67|58
1652214900000|2022-05-10 20:35:00|14.86|14.66|14.91|14.71|14.94|14.74|14.84|14.64|60
1652215200000|2022-05-10 20:40:00|14.92|14.72|14.9|14.7|14.94|14.74|14.9|14.7|35
1652215500000|2022-05-10 20:45:00|14.89|14.69|14.86|14.66|14.95|14.75|14.86|14.66|52
1652215800000|2022-05-10 20:50:00|14.85|14.65|14.84|14.64|14.86|14.66|14.8|14.6|77
1652216100000|2022-05-10 20:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.81|14.61|29
1652216400000|2022-05-10 21:00:00|14.86|14.66|14.86|14.66|14.93|14.73|14.81|14.61|50
1652216700000|2022-05-10 21:05:00|14.85|14.65|14.83|14.63|14.89|14.69|14.83|14.63|47
1652217000000|2022-05-10 21:10:00|14.82|14.62|14.79|14.59|14.84|14.64|14.73|14.53|98
1652217300000|2022-05-10 21:15:00|14.78|14.58|14.78|14.58|14.8|14.6|14.77|14.57|31
1652217600000|2022-05-10 21:20:00|14.77|14.57|14.67|14.47|14.77|14.57|14.65|14.45|60
1652217900000|2022-05-10 21:25:00|14.68|14.48|14.67|14.47|14.69|14.49|14.63|14.43|54
1652218200000|2022-05-10 21:30:00|14.68|14.48|14.64|14.44|14.68|14.48|14.62|14.42|61
1652218500000|2022-05-10 21:35:00|14.65|14.45|14.57|14.37|14.65|14.45|14.57|14.37|51
1652218800000|2022-05-10 21:40:00|14.58|14.38|14.58|14.38|14.59|14.39|14.54|14.34|69
1652219100000|2022-05-10 21:45:00|14.59|14.39|14.57|14.37|14.63|14.43|14.57|14.37|121
1652219400000|2022-05-10 21:50:00|14.56|14.36|14.45|14.25|14.57|14.37|14.45|14.25|74
1652219700000|2022-05-10 21:55:00|14.46|14.26|14.45|14.25|14.51|14.31|14.4|14.2|114
1652220000000|2022-05-10 22:00:00|14.44|14.24|14.64|14.44|14.76|14.56|14.43|14.23|203
1652220300000|2022-05-10 22:05:00|14.63|14.43|14.79|14.59|14.79|14.59|14.61|14.41|110
1652220600000|2022-05-10 22:10:00|14.8|14.6|14.79|14.59|14.88|14.68|14.72|14.52|125
1652220900000|2022-05-10 22:15:00|14.78|14.58|14.8|14.6|14.8|14.6|14.68|14.48|93
1652221200000|2022-05-10 22:20:00|14.81|14.61|14.74|14.54|14.84|14.64|14.69|14.49|102
1652221500000|2022-05-10 22:25:00|14.73|14.53|14.68|14.48|14.73|14.53|14.65|14.45|80
1652221800000|2022-05-10 22:30:00|14.67|14.47|14.64|14.44|14.68|14.48|14.58|14.38|80
1652222100000|2022-05-10 22:35:00|14.63|14.43|14.52|14.32|14.63|14.43|14.51|14.31|105
1652222400000|2022-05-10 22:40:00|14.53|14.33|14.58|14.38|14.59|14.39|14.48|14.28|102
1652222700000|2022-05-10 22:45:00|14.59|14.39|14.5|14.3|14.63|14.43|14.43|14.23|123
1652223000000|2022-05-10 22:50:00|14.49|14.29|14.63|14.43|14.66|14.46|14.49|14.29|117
1652223300000|2022-05-10 22:55:00|14.62|14.42|14.65|14.45|14.78|14.58|14.59|14.39|115
1652223600000|2022-05-10 23:00:00|14.66|14.46|14.83|14.63|14.83|14.63|14.61|14.41|162
1652223900000|2022-05-10 23:05:00|14.82|14.62|14.93|14.73|14.94|14.74|14.79|14.59|118
1652224200000|2022-05-10 23:10:00|14.94|14.74|14.91|14.71|14.97|14.77|14.85|14.65|113
1652224500000|2022-05-10 23:15:00|14.92|14.72|14.88|14.68|14.99|14.79|14.86|14.66|107
1652224800000|2022-05-10 23:20:00|14.87|14.67|14.91|14.71|14.96|14.76|14.82|14.62|109
1652225100000|2022-05-10 23:25:00|14.9|14.7|14.95|14.75|15|14.8|14.86|14.66|96
1652225400000|2022-05-10 23:30:00|14.94|14.74|14.9|14.7|14.97|14.77|14.88|14.68|113
1652225700000|2022-05-10 23:35:00|14.89|14.69|14.85|14.65|14.94|14.74|14.82|14.62|91
1652226000000|2022-05-10 23:40:00|14.84|14.64|14.88|14.68|14.88|14.68|14.8|14.6|88
1652226300000|2022-05-10 23:45:00|14.87|14.67|14.85|14.65|14.92|14.72|14.79|14.59|127
1652226600000|2022-05-10 23:50:00|14.86|14.66|14.96|14.76|14.96|14.76|14.86|14.66|69
1652226900000|2022-05-10 23:55:00|14.95|14.75|14.94|14.74|14.97|14.77|14.92|14.72|52
1652227200000|2022-05-11 00:00:00|14.95|14.75|14.94|14.74|14.98|14.78|14.86|14.66|152
1652227500000|2022-05-11 00:05:00|14.93|14.73|14.91|14.71|14.99|14.79|14.88|14.68|133
1652227800000|2022-05-11 00:10:00|14.92|14.72|14.86|14.66|14.92|14.72|14.73|14.53|138
1652228100000|2022-05-11 00:15:00|14.87|14.67|14.97|14.77|15|14.8|14.84|14.64|103
1652228400000|2022-05-11 00:20:00|14.98|14.78|15.06|14.86|15.09|14.89|14.97|14.77|184
1652228700000|2022-05-11 00:25:00|15.07|14.87|15.09|14.89|15.09|14.89|15.02|14.82|111
1652229000000|2022-05-11 00:30:00|15.1|14.9|15.06|14.86|15.1|14.9|15.02|14.82|80
1652229300000|2022-05-11 00:35:00|15.05|14.85|15.05|14.85|15.12|14.92|15.03|14.83|89
1652229600000|2022-05-11 00:40:00|15.04|14.84|15.07|14.87|15.09|14.89|14.98|14.78|102
1652229900000|2022-05-11 00:45:00|15.08|14.88|14.99|14.79|15.08|14.88|14.97|14.77|61
1652230200000|2022-05-11 00:50:00|14.98|14.78|15.02|14.82|15.03|14.83|14.94|14.74|61
1652230500000|2022-05-11 00:55:00|15.01|14.81|14.93|14.73|15.05|14.85|14.87|14.67|106
1652230800000|2022-05-11 01:00:00|14.92|14.72|14.89|14.69|14.93|14.73|14.84|14.64|113
1652231100000|2022-05-11 01:05:00|14.9|14.7|14.81|14.61|14.92|14.72|14.79|14.59|80
1652231400000|2022-05-11 01:10:00|14.82|14.62|14.77|14.57|14.84|14.64|14.77|14.57|76
1652231700000|2022-05-11 01:15:00|14.76|14.56|14.73|14.53|14.83|14.63|14.73|14.53|113
1652232000000|2022-05-11 01:20:00|14.74|14.54|14.69|14.49|14.77|14.57|14.67|14.47|82
1652232300000|2022-05-11 01:25:00|14.68|14.48|14.68|14.48|14.72|14.52|14.65|14.45|83
1652232600000|2022-05-11 01:30:00|14.67|14.47|14.69|14.49|14.74|14.54|14.63|14.43|99
1652232900000|2022-05-11 01:35:00|14.68|14.48|14.65|14.45|14.73|14.53|14.63|14.43|96
1652233200000|2022-05-11 01:40:00|14.66|14.46|14.67|14.47|14.67|14.47|14.62|14.42|96
1652233500000|2022-05-11 01:45:00|14.66|14.46|14.59|14.39|14.66|14.46|14.56|14.36|64
1652233800000|2022-05-11 01:50:00|14.6|14.4|14.64|14.44|14.64|14.44|14.57|14.37|69
1652234100000|2022-05-11 01:55:00|14.65|14.45|14.57|14.37|14.66|14.46|14.55|14.35|65
1652234400000|2022-05-11 02:00:00|14.56|14.36|14.49|14.29|14.57|14.37|14.47|14.27|90
1652234700000|2022-05-11 02:05:00|14.48|14.28|14.63|14.43|14.65|14.45|14.48|14.28|80
1652235000000|2022-05-11 02:10:00|14.62|14.42|14.65|14.45|14.65|14.45|14.59|14.39|86
1652235300000|2022-05-11 02:15:00|14.66|14.46|14.65|14.45|14.68|14.48|14.61|14.41|76
1652235600000|2022-05-11 02:20:00|14.64|14.44|14.85|14.65|14.86|14.66|14.61|14.41|98
1652235900000|2022-05-11 02:25:00|14.86|14.66|14.89|14.69|14.94|14.74|14.86|14.66|104
1652236200000|2022-05-11 02:30:00|14.9|14.7|14.95|14.75|15|14.8|14.87|14.67|95
1652236500000|2022-05-11 02:35:00|14.96|14.76|15.01|14.81|15.04|14.84|14.91|14.71|63
1652236800000|2022-05-11 02:40:00|15.02|14.82|14.93|14.73|15.02|14.82|14.92|14.72|63
1652237100000|2022-05-11 02:45:00|14.92|14.72|14.9|14.7|14.92|14.72|14.82|14.62|83
1652237400000|2022-05-11 02:50:00|14.89|14.69|15|14.8|15.02|14.82|14.84|14.64|115
1652237700000|2022-05-11 02:55:00|14.99|14.79|14.99|14.79|15.04|14.84|14.96|14.76|72
1652238000000|2022-05-11 03:00:00|15|14.8|14.97|14.77|15.05|14.85|14.94|14.74|99
1652238300000|2022-05-11 03:05:00|14.96|14.76|14.93|14.73|15|14.8|14.91|14.71|54
1652238600000|2022-05-11 03:10:00|14.92|14.72|14.85|14.65|14.93|14.73|14.85|14.65|80
1652238900000|2022-05-11 03:15:00|14.86|14.66|14.86|14.66|14.91|14.71|14.83|14.63|71
1652239200000|2022-05-11 03:20:00|14.87|14.67|14.85|14.65|14.88|14.68|14.83|14.63|69
1652239500000|2022-05-11 03:25:00|14.84|14.64|14.85|14.65|14.87|14.67|14.81|14.61|42
1652239800000|2022-05-11 03:30:00|14.86|14.66|14.84|14.64|14.87|14.67|14.79|14.59|92
1652240100000|2022-05-11 03:35:00|14.85|14.65|14.78|14.58|14.87|14.67|14.76|14.56|58
1652240400000|2022-05-11 03:40:00|14.77|14.57|14.77|14.57|14.79|14.59|14.76|14.56|41
1652240700000|2022-05-11 03:45:00|14.76|14.56|14.82|14.62|14.83|14.63|14.76|14.56|35
1652241000000|2022-05-11 03:50:00|14.83|14.63|14.77|14.57|14.85|14.65|14.76|14.56|65
1652241300000|2022-05-11 03:55:00|14.76|14.56|14.78|14.58|14.82|14.62|14.75|14.55|39
1652241600000|2022-05-11 04:00:00|14.77|14.57|14.81|14.61|14.82|14.62|14.76|14.56|49
1652241900000|2022-05-11 04:05:00|14.82|14.62|14.86|14.66|14.87|14.67|14.82|14.62|46
1652242200000|2022-05-11 04:10:00|14.85|14.65|14.7|14.5|14.86|14.66|14.68|14.48|81
1652242500000|2022-05-11 04:15:00|14.69|14.49|14.74|14.54|14.83|14.63|14.68|14.48|111
1652242800000|2022-05-11 04:20:00|14.75|14.55|14.73|14.53|14.81|14.61|14.71|14.51|87
1652243100000|2022-05-11 04:25:00|14.74|14.54|14.85|14.65|14.87|14.67|14.73|14.53|96
1652243400000|2022-05-11 04:30:00|14.86|14.66|14.81|14.61|14.87|14.67|14.8|14.6|93
1652243700000|2022-05-11 04:35:00|14.82|14.62|14.77|14.57|14.87|14.67|14.74|14.54|54
1652244000000|2022-05-11 04:40:00|14.78|14.58|14.65|14.45|14.8|14.6|14.62|14.42|114
1652244300000|2022-05-11 04:45:00|14.64|14.44|14.65|14.45|14.67|14.47|14.64|14.44|93
1652244600000|2022-05-11 04:50:00|14.66|14.46|14.75|14.55|14.76|14.56|14.65|14.45|100
1652244900000|2022-05-11 04:55:00|14.76|14.56|14.7|14.5|14.78|14.58|14.66|14.46|121
1652245200000|2022-05-11 05:00:00|14.69|14.49|14.64|14.44|14.7|14.5|14.63|14.43|73
1652245500000|2022-05-11 05:05:00|14.62|14.42|14.75|14.55|14.75|14.55|14.57|14.37|85
1652245800000|2022-05-11 05:10:00|14.74|14.54|14.9|14.7|15.04|14.84|14.69|14.49|199
1652246100000|2022-05-11 05:15:00|14.89|14.69|14.98|14.78|15.04|14.84|14.89|14.69|89
1652246400000|2022-05-11 05:20:00|14.97|14.77|14.92|14.72|14.99|14.79|14.9|14.7|64
1652246700000|2022-05-11 05:25:00|14.93|14.73|14.92|14.72|14.99|14.79|14.9|14.7|86
1652247000000|2022-05-11 05:30:00|14.93|14.73|14.88|14.68|14.96|14.76|14.87|14.67|91
1652247300000|2022-05-11 05:35:00|14.87|14.67|14.82|14.62|14.88|14.68|14.78|14.58|88
1652247600000|2022-05-11 05:40:00|14.83|14.63|14.78|14.58|14.86|14.66|14.76|14.56|102
1652247900000|2022-05-11 05:45:00|14.79|14.59|14.71|14.51|14.8|14.6|14.7|14.5|95
1652248200000|2022-05-11 05:50:00|14.72|14.52|14.74|14.54|14.78|14.58|14.68|14.48|124
1652248500000|2022-05-11 05:55:00|14.73|14.53|14.7|14.5|14.78|14.58|14.66|14.46|96
1652248800000|2022-05-11 06:00:00|14.69|14.49|14.73|14.53|14.74|14.54|14.66|14.46|87
1652249100000|2022-05-11 06:05:00|14.74|14.54|14.75|14.55|14.77|14.57|14.7|14.5|70
1652249400000|2022-05-11 06:10:00|14.76|14.56|14.7|14.5|14.78|14.58|14.68|14.48|79
1652249700000|2022-05-11 06:15:00|14.71|14.51|14.66|14.46|14.72|14.52|14.63|14.43|135
1652250000000|2022-05-11 06:20:00|14.67|14.47|14.67|14.47|14.7|14.5|14.64|14.44|61
1652250300000|2022-05-11 06:25:00|14.68|14.48|14.69|14.49|14.74|14.54|14.65|14.45|102
1652250600000|2022-05-11 06:30:00|14.68|14.48|14.71|14.51|14.74|14.54|14.63|14.43|78
1652250900000|2022-05-11 06:35:00|14.7|14.5|14.56|14.36|14.7|14.5|14.56|14.36|72
1652251200000|2022-05-11 06:40:00|14.57|14.37|14.45|14.25|14.6|14.4|14.44|14.24|113
1652251500000|2022-05-11 06:45:00|14.44|14.24|14.35|14.15|14.46|14.26|14.33|14.13|124
1652251800000|2022-05-11 06:50:00|14.34|14.14|14.31|14.11|14.38|14.18|14.28|14.08|114
1652252100000|2022-05-11 06:55:00|14.3|14.1|14.3|14.1|14.32|14.12|14.21|14.01|181
1652252400000|2022-05-11 07:00:00|14.31|14.11|14.31|14.11|14.35|14.15|14.22|14.02|195
1652252700000|2022-05-11 07:05:00|14.3|14.1|14.19|13.99|14.31|14.11|14.1|13.9|153
1652253000000|2022-05-11 07:10:00|14.18|13.98|14.26|14.06|14.31|14.11|14.13|13.93|239
1652253300000|2022-05-11 07:15:00|14.27|14.07|14.35|14.15|14.47|14.27|14.25|14.05|247
1652253600000|2022-05-11 07:20:00|14.34|14.14|14.24|14.04|14.36|14.16|14.2|14|162
1652253900000|2022-05-11 07:25:00|14.23|14.03|14.19|13.99|14.28|14.08|14.19|13.99|122
1652254200000|2022-05-11 07:30:00|14.18|13.98|14.07|13.87|14.2|14|14.06|13.86|147
1652254500000|2022-05-11 07:35:00|14.06|13.86|13.94|13.74|14.11|13.91|13.88|13.68|182
1652254800000|2022-05-11 07:40:00|13.95|13.75|13.98|13.78|14.1|13.9|13.89|13.69|221
1652255100000|2022-05-11 07:45:00|13.99|13.79|13.96|13.76|14.02|13.82|13.86|13.66|237
1652255400000|2022-05-11 07:50:00|13.97|13.77|14.01|13.81|14.07|13.87|13.91|13.71|204
1652255700000|2022-05-11 07:55:00|14|13.8|14.18|13.98|14.18|13.98|13.94|13.74|245
1652256000000|2022-05-11 08:00:00|14.19|13.99|14.11|13.91|14.26|14.06|14.05|13.85|259
1652256300000|2022-05-11 08:05:00|14.12|13.92|14.21|14.01|14.21|14.01|14.07|13.87|202
1652256600000|2022-05-11 08:10:00|14.22|14.02|14.39|14.19|14.4|14.2|14.22|14.02|219
1652256900000|2022-05-11 08:15:00|14.4|14.2|14.38|14.18|14.48|14.28|14.33|14.13|221
1652257200000|2022-05-11 08:20:00|14.39|14.19|14.46|14.26|14.57|14.37|14.33|14.13|170
1652257500000|2022-05-11 08:25:00|14.45|14.25|14.31|14.11|14.49|14.29|14.28|14.08|117
1652257800000|2022-05-11 08:30:00|14.3|14.1|14.27|14.07|14.33|14.13|14.2|14|138
1652258100000|2022-05-11 08:35:00|14.28|14.08|14.29|14.09|14.32|14.12|14.18|13.98|192
1652258400000|2022-05-11 08:40:00|14.28|14.08|14.42|14.22|14.44|14.24|14.26|14.06|174
1652258700000|2022-05-11 08:45:00|14.43|14.23|14.44|14.24|14.51|14.31|14.37|14.17|145
1652259000000|2022-05-11 08:50:00|14.43|14.23|14.45|14.25|14.5|14.3|14.37|14.17|153
1652259300000|2022-05-11 08:55:00|14.46|14.26|14.53|14.33|14.56|14.36|14.42|14.22|142
1652259600000|2022-05-11 09:00:00|14.54|14.34|14.5|14.3|14.55|14.35|14.42|14.22|118
1652259900000|2022-05-11 09:05:00|14.49|14.29|14.51|14.31|14.6|14.4|14.47|14.27|123
1652260200000|2022-05-11 09:10:00|14.52|14.32|14.51|14.31|14.56|14.36|14.47|14.27|122
1652260500000|2022-05-11 09:15:00|14.52|14.32|14.66|14.46|14.67|14.47|14.51|14.31|110
1652260800000|2022-05-11 09:20:00|14.67|14.47|14.71|14.51|14.74|14.54|14.64|14.44|145
1652261100000|2022-05-11 09:25:00|14.7|14.5|14.93|14.73|14.96|14.76|14.7|14.5|153
1652261400000|2022-05-11 09:30:00|14.92|14.72|15.05|14.85|15.08|14.88|14.9|14.7|145
1652261700000|2022-05-11 09:35:00|15.06|14.86|15.09|14.89|15.11|14.91|14.96|14.76|165
1652262000000|2022-05-11 09:40:00|15.08|14.88|14.95|14.75|15.1|14.9|14.94|14.74|163
1652262300000|2022-05-11 09:45:00|14.96|14.76|15.05|14.85|15.08|14.88|14.94|14.74|152
1652262600000|2022-05-11 09:50:00|15.06|14.86|15.05|14.85|15.09|14.89|14.98|14.78|136
1652262900000|2022-05-11 09:55:00|15.06|14.86|15.15|14.95|15.2|15|15|14.8|147
1652263200000|2022-05-11 10:00:00|15.16|14.96|15.05|14.85|15.2|15|15.04|14.84|138
1652263500000|2022-05-11 10:05:00|15.06|14.86|15|14.8|15.06|14.86|14.93|14.73|137
1652263800000|2022-05-11 10:10:00|14.99|14.79|15.14|14.94|15.2|15|14.98|14.78|238
1652264100000|2022-05-11 10:15:00|15.13|14.93|15|14.8|15.17|14.97|15|14.8|166
1652264400000|2022-05-11 10:20:00|15.01|14.81|14.94|14.74|15.05|14.85|14.94|14.74|169
1652264700000|2022-05-11 10:25:00|14.95|14.75|14.89|14.69|14.96|14.76|14.88|14.68|139
1652265000000|2022-05-11 10:30:00|14.9|14.7|14.89|14.69|14.92|14.72|14.87|14.67|89
1652265300000|2022-05-11 10:35:00|14.88|14.68|14.91|14.71|14.94|14.74|14.86|14.66|93
1652265600000|2022-05-11 10:40:00|14.9|14.7|14.84|14.64|14.91|14.71|14.82|14.62|100
1652265900000|2022-05-11 10:45:00|14.85|14.65|14.84|14.64|14.9|14.7|14.78|14.58|155
1652266200000|2022-05-11 10:50:00|14.85|14.65|14.92|14.72|14.92|14.72|14.82|14.62|106
1652266500000|2022-05-11 10:55:00|14.91|14.71|14.84|14.64|14.92|14.72|14.82|14.62|116
1652266800000|2022-05-11 11:00:00|14.83|14.63|14.76|14.56|14.85|14.65|14.72|14.52|124
1652267100000|2022-05-11 11:05:00|14.75|14.55|14.81|14.61|14.82|14.62|14.68|14.48|129
1652267400000|2022-05-11 11:10:00|14.82|14.62|14.89|14.69|14.91|14.71|14.8|14.6|110
1652267700000|2022-05-11 11:15:00|14.88|14.68|14.83|14.63|14.89|14.69|14.76|14.56|138
1652268000000|2022-05-11 11:20:00|14.84|14.64|14.75|14.55|14.87|14.67|14.73|14.53|133
1652268300000|2022-05-11 11:25:00|14.76|14.56|14.66|14.46|14.76|14.56|14.64|14.44|111
1652268600000|2022-05-11 11:30:00|14.67|14.47|14.64|14.44|14.7|14.5|14.61|14.41|108
1652268900000|2022-05-11 11:35:00|14.65|14.45|14.62|14.42|14.69|14.49|14.62|14.42|110
1652269200000|2022-05-11 11:40:00|14.63|14.43|14.59|14.39|14.65|14.45|14.59|14.39|110
1652269500000|2022-05-11 11:45:00|14.6|14.4|14.54|14.34|14.63|14.43|14.53|14.33|104
1652269800000|2022-05-11 11:50:00|14.53|14.33|14.44|14.24|14.57|14.37|14.44|14.24|101
1652270100000|2022-05-11 11:55:00|14.45|14.25|14.42|14.22|14.46|14.26|14.37|14.17|162
1652270400000|2022-05-11 12:00:00|14.41|14.21|14.44|14.24|14.47|14.27|14.24|14.04|163
1652270700000|2022-05-11 12:05:00|14.43|14.23|14.47|14.27|14.57|14.37|14.38|14.18|183
1652271000000|2022-05-11 12:10:00|14.45|14.25|14.34|14.14|14.48|14.28|14.33|14.13|187
1652271300000|2022-05-11 12:15:00|14.35|14.15|14.29|14.09|14.39|14.19|14.25|14.05|179
1652271600000|2022-05-11 12:20:00|14.28|14.08|14.28|14.08|14.38|14.18|14.22|14.02|269
1652271900000|2022-05-11 12:25:00|14.27|14.07|14.29|14.09|14.42|14.22|14.27|14.07|196
1652272200000|2022-05-11 12:30:00|14.28|14.08|13.93|13.73|14.28|14.08|13.92|13.72|331
1652272500000|2022-05-11 12:35:00|13.92|13.72|13.8|13.6|14.06|13.86|13.79|13.59|334
1652272800000|2022-05-11 12:40:00|13.79|13.59|13.78|13.58|13.99|13.79|13.69|13.49|334
1652273100000|2022-05-11 12:45:00|13.77|13.57|13.12|12.92|13.78|13.58|13.11|12.91|352
1652273400000|2022-05-11 12:50:00|13.11|12.91|13.05|12.85|13.42|13.22|12.57|12.37|485
1652273700000|2022-05-11 12:55:00|13.06|12.86|12.9|12.7|13.15|12.95|12.64|12.44|435
1652274000000|2022-05-11 13:00:00|12.91|12.71|13.36|13.16|13.46|13.26|12.89|12.69|478
1652274300000|2022-05-11 13:05:00|13.37|13.17|13.33|13.13|13.54|13.34|13.29|13.09|432
1652274600000|2022-05-11 13:10:00|13.34|13.14|13.23|13.03|13.5|13.3|13.21|13.01|408
1652274900000|2022-05-11 13:15:00|13.24|13.04|13.47|13.27|13.62|13.42|13.11|12.91|372
1652275200000|2022-05-11 13:20:00|13.48|13.28|13.39|13.19|13.76|13.56|13.28|13.08|425
1652275500000|2022-05-11 13:25:00|13.41|13.21|13.52|13.32|13.73|13.53|13.29|13.09|449
1652275800000|2022-05-11 13:30:00|13.53|13.33|13.5|13.3|13.79|13.59|13.36|13.16|377
1652276100000|2022-05-11 13:35:00|13.49|13.29|13.59|13.39|13.62|13.42|13.38|13.18|338
1652276400000|2022-05-11 13:40:00|13.58|13.38|14.17|13.97|14.18|13.98|13.5|13.3|324
1652276700000|2022-05-11 13:45:00|14.18|13.98|14.33|14.13|14.34|14.14|13.97|13.77|392
1652277000000|2022-05-11 13:50:00|14.34|14.14|13.97|13.77|14.34|14.14|13.92|13.72|366
1652277300000|2022-05-11 13:55:00|13.98|13.78|14.05|13.85|14.06|13.86|13.85|13.65|349
1652277600000|2022-05-11 14:00:00|14.06|13.86|13.97|13.77|14.08|13.88|13.84|13.64|315
1652277900000|2022-05-11 14:05:00|13.98|13.78|13.92|13.72|14.07|13.87|13.89|13.69|276
1652278200000|2022-05-11 14:10:00|13.93|13.73|13.83|13.63|13.97|13.77|13.75|13.55|303
1652278500000|2022-05-11 14:15:00|13.82|13.62|13.85|13.65|13.93|13.73|13.81|13.61|242
1652278800000|2022-05-11 14:20:00|13.84|13.64|13.9|13.7|13.96|13.76|13.8|13.6|195
1652279100000|2022-05-11 14:25:00|13.91|13.71|13.69|13.49|13.91|13.71|13.69|13.49|219
1652279400000|2022-05-11 14:30:00|13.68|13.48|13.82|13.62|13.82|13.62|13.68|13.48|201
1652279700000|2022-05-11 14:35:00|13.81|13.61|13.92|13.72|14.01|13.81|13.77|13.57|181
1652280000000|2022-05-11 14:40:00|13.93|13.73|13.94|13.74|13.95|13.75|13.83|13.63|207
1652280300000|2022-05-11 14:45:00|13.95|13.75|13.85|13.65|14.03|13.83|13.84|13.64|221
1652280600000|2022-05-11 14:50:00|13.84|13.64|13.65|13.45|13.84|13.64|13.6|13.4|204
1652280900000|2022-05-11 14:55:00|13.64|13.44|13.7|13.5|13.7|13.5|13.61|13.41|149
1652281200000|2022-05-11 15:00:00|13.71|13.51|13.57|13.37|13.71|13.51|13.52|13.32|187
1652281500000|2022-05-11 15:05:00|13.58|13.38|13.49|13.29|13.58|13.38|13.46|13.26|184
1652281800000|2022-05-11 15:10:00|13.5|13.3|13.42|13.22|13.59|13.39|13.4|13.2|175
1652282100000|2022-05-11 15:15:00|13.41|13.21|13.38|13.18|13.5|13.3|13.33|13.13|143
1652282400000|2022-05-11 15:20:00|13.39|13.19|13.49|13.29|13.56|13.36|13.38|13.18|154
1652282700000|2022-05-11 15:25:00|13.48|13.28|13.54|13.34|13.55|13.35|13.41|13.21|161
1652283000000|2022-05-11 15:30:00|13.55|13.35|13.51|13.31|13.57|13.37|13.44|13.24|153
1652283300000|2022-05-11 15:35:00|13.5|13.3|13.59|13.39|13.73|13.53|13.37|13.17|200
1652283600000|2022-05-11 15:40:00|13.58|13.38|13.59|13.39|13.7|13.5|13.57|13.37|205
1652283900000|2022-05-11 15:45:00|13.6|13.4|13.5|13.3|13.61|13.41|13.48|13.28|123
1652284200000|2022-05-11 15:50:00|13.51|13.31|13.45|13.25|13.56|13.36|13.43|13.23|157
1652284500000|2022-05-11 15:55:00|13.44|13.24|13.4|13.2|13.47|13.27|13.34|13.14|175
1652284800000|2022-05-11 16:00:00|13.41|13.21|13.36|13.16|13.5|13.3|13.34|13.14|185
1652285100000|2022-05-11 16:05:00|13.35|13.15|13.15|12.95|13.41|13.21|13.14|12.94|166
1652285400000|2022-05-11 16:10:00|13.16|12.96|13.16|12.96|13.23|13.03|13.12|12.92|206
1652285700000|2022-05-11 16:15:00|13.17|12.97|13.12|12.92|13.23|13.03|13.12|12.92|118
1652286000000|2022-05-11 16:20:00|13.11|12.91|13.27|13.07|13.34|13.14|13.11|12.91|143
1652286300000|2022-05-11 16:25:00|13.26|13.06|13.12|12.92|13.31|13.11|13.07|12.87|155
1652286600000|2022-05-11 16:30:00|13.11|12.91|13.21|13.01|13.26|13.06|13.11|12.91|164
1652286900000|2022-05-11 16:35:00|13.2|13|13.18|12.98|13.28|13.08|13.13|12.93|157
1652287200000|2022-05-11 16:40:00|13.17|12.97|13.19|12.99|13.28|13.08|13.14|12.94|150
1652287500000|2022-05-11 16:45:00|13.2|13|13.14|12.94|13.2|13|13.09|12.89|119
1652287800000|2022-05-11 16:50:00|13.13|12.93|12.97|12.77|13.14|12.94|12.96|12.76|136
1652288100000|2022-05-11 16:55:00|12.98|12.78|13.01|12.81|13.02|12.82|12.93|12.73|114
1652288400000|2022-05-11 17:00:00|13|12.8|13|12.8|13.05|12.85|12.92|12.72|137
1652288700000|2022-05-11 17:05:00|13.01|12.81|13.03|12.83|13.08|12.88|12.9|12.7|148
1652289000000|2022-05-11 17:10:00|13.02|12.82|13.11|12.91|13.15|12.95|13.02|12.82|136
1652289300000|2022-05-11 17:15:00|13.12|12.92|13.16|12.96|13.18|12.98|13.11|12.91|109
1652289600000|2022-05-11 17:20:00|13.15|12.95|13.08|12.88|13.16|12.96|12.98|12.78|156
1652289900000|2022-05-11 17:25:00|13.09|12.89|12.86|12.66|13.1|12.9|12.8|12.6|174
1652290200000|2022-05-11 17:30:00|12.87|12.67|12.84|12.64|12.89|12.69|12.76|12.56|199
1652290500000|2022-05-11 17:35:00|12.85|12.65|12.7|12.5|12.87|12.67|12.67|12.47|151
1652290800000|2022-05-11 17:40:00|12.69|12.49|12.66|12.46|12.75|12.55|12.64|12.44|169
1652291100000|2022-05-11 17:45:00|12.67|12.47|12.87|12.67|12.88|12.68|12.61|12.41|145
1652291400000|2022-05-11 17:50:00|12.86|12.66|12.87|12.67|13.06|12.86|12.85|12.65|210
1652291700000|2022-05-11 17:55:00|12.88|12.68|12.82|12.62|12.95|12.75|12.74|12.54|173
1652292000000|2022-05-11 18:00:00|12.81|12.61|12.88|12.68|12.9|12.7|12.8|12.6|204
1652292300000|2022-05-11 18:05:00|12.89|12.69|12.78|12.58|12.9|12.7|12.77|12.57|153
1652292600000|2022-05-11 18:10:00|12.79|12.59|12.88|12.68|12.88|12.68|12.76|12.56|129
1652292900000|2022-05-11 18:15:00|12.89|12.69|12.86|12.66|12.89|12.69|12.74|12.54|140
1652293200000|2022-05-11 18:20:00|12.87|12.67|12.94|12.74|12.96|12.76|12.77|12.57|138
1652293500000|2022-05-11 18:25:00|12.95|12.75|12.94|12.74|13.01|12.81|12.9|12.7|149
1652293800000|2022-05-11 18:30:00|12.95|12.75|12.91|12.71|12.95|12.75|12.83|12.63|138
1652294100000|2022-05-11 18:35:00|12.9|12.7|12.92|12.72|13.01|12.81|12.89|12.69|81
1652294400000|2022-05-11 18:40:00|12.91|12.71|13|12.8|13.01|12.81|12.85|12.65|108
1652294700000|2022-05-11 18:45:00|13.01|12.81|12.81|12.61|13.01|12.81|12.77|12.57|156
1652295000000|2022-05-11 18:50:00|12.82|12.62|12.73|12.53|12.83|12.63|12.71|12.51|102
1652295300000|2022-05-11 18:55:00|12.72|12.52|12.76|12.56|12.79|12.59|12.66|12.46|130
1652295600000|2022-05-11 19:00:00|12.75|12.55|12.71|12.51|12.78|12.58|12.66|12.46|117
1652295900000|2022-05-11 19:05:00|12.7|12.5|12.78|12.58|12.8|12.6|12.65|12.45|107
1652296200000|2022-05-11 19:10:00|12.79|12.59|12.75|12.55|12.93|12.73|12.75|12.55|115
1652296500000|2022-05-11 19:15:00|12.76|12.56|12.83|12.63|12.89|12.69|12.75|12.55|134
1652296800000|2022-05-11 19:20:00|12.82|12.62|12.65|12.45|12.84|12.64|12.62|12.42|156
1652297100000|2022-05-11 19:25:00|12.66|12.46|12.76|12.56|12.78|12.58|12.64|12.44|189
1652297400000|2022-05-11 19:30:00|12.75|12.55|12.65|12.45|12.8|12.6|12.64|12.44|124
1652297700000|2022-05-11 19:35:00|12.64|12.44|12.52|12.32|12.64|12.44|12.49|12.29|197
1652298000000|2022-05-11 19:40:00|12.51|12.31|12.47|12.27|12.56|12.36|12.43|12.23|161
1652298300000|2022-05-11 19:45:00|12.48|12.28|12.43|12.23|12.54|12.34|12.41|12.21|170
1652298600000|2022-05-11 19:50:00|12.44|12.24|12.65|12.45|12.65|12.45|12.43|12.23|157
1652298900000|2022-05-11 19:55:00|12.64|12.44|12.56|12.36|12.67|12.47|12.52|12.32|133
1652299200000|2022-05-11 20:00:00|12.57|12.37|12.68|12.48|12.79|12.59|12.56|12.36|208
1652299500000|2022-05-11 20:05:00|12.69|12.49|12.52|12.32|12.74|12.54|12.52|12.32|150
1652299800000|2022-05-11 20:10:00|12.51|12.31|12.45|12.25|12.61|12.41|12.44|12.24|203
1652300100000|2022-05-11 20:15:00|12.44|12.24|12.42|12.22|12.58|12.38|12.38|12.18|286
1652300400000|2022-05-11 20:20:00|12.41|12.21|12.37|12.17|12.48|12.28|12.36|12.16|194
1652300700000|2022-05-11 20:25:00|12.38|12.18|12.35|12.15|12.39|12.19|12.32|12.12|186
1652301000000|2022-05-11 20:30:00|12.36|12.16|12.29|12.09|12.36|12.16|12.22|12.02|177
1652301300000|2022-05-11 20:35:00|12.3|12.1|12.38|12.18|12.38|12.18|12.2|12|201
1652301600000|2022-05-11 20:40:00|12.39|12.19|12.42|12.22|12.44|12.24|12.36|12.16|154
1652301900000|2022-05-11 20:45:00|12.43|12.23|12.36|12.16|12.45|12.25|12.33|12.13|148
1652302200000|2022-05-11 20:50:00|12.37|12.17|11.99|11.79|12.37|12.17|11.99|11.79|191
1652302500000|2022-05-11 20:55:00|12|11.8|11.94|11.74|12|11.8|11.85|11.65|278
1652302800000|2022-05-11 21:00:00|11.95|11.75|12.31|12.11|12.34|12.14|11.88|11.68|301
1652303100000|2022-05-11 21:05:00|12.32|12.12|12.19|11.99|12.32|12.12|12.15|11.95|266
1652303400000|2022-05-11 21:10:00|12.2|12|12.23|12.03|12.24|12.04|12.06|11.86|227
1652303700000|2022-05-11 21:15:00|12.22|12.02|12.25|12.05|12.33|12.13|12.18|11.98|154
1652304000000|2022-05-11 21:20:00|12.24|12.04|12.14|11.94|12.25|12.05|12.13|11.93|87
1652304300000|2022-05-11 21:25:00|12.13|11.93|12|11.8|12.13|11.93|11.94|11.74|157
1652304600000|2022-05-11 21:30:00|11.99|11.79|12.02|11.82|12.05|11.85|11.95|11.75|136
1652304900000|2022-05-11 21:35:00|12.03|11.83|12.23|12.03|12.27|12.07|11.98|11.78|172
1652305200000|2022-05-11 21:40:00|12.24|12.04|12.19|11.99|12.24|12.04|12.1|11.9|155
1652305500000|2022-05-11 21:45:00|12.2|12|12.27|12.07|12.29|12.09|12.14|11.94|129
1652305800000|2022-05-11 21:50:00|12.26|12.06|12.42|12.22|12.54|12.34|12.26|12.06|230
1652306100000|2022-05-11 21:55:00|12.43|12.23|12.49|12.29|12.5|12.3|12.35|12.15|201
1652306400000|2022-05-11 22:00:00|12.48|12.28|12.52|12.32|12.55|12.35|12.4|12.2|189
1652306700000|2022-05-11 22:05:00|12.51|12.31|12.77|12.57|12.78|12.58|12.5|12.3|270
1652307000000|2022-05-11 22:10:00|12.78|12.58|12.78|12.58|12.82|12.62|12.76|12.56|201
1652307300000|2022-05-11 22:15:00|12.77|12.57|12.83|12.63|12.83|12.63|12.74|12.54|111
1652307600000|2022-05-11 22:20:00|12.82|12.62|12.87|12.67|12.88|12.68|12.76|12.56|135
1652307900000|2022-05-11 22:25:00|12.88|12.68|12.78|12.58|12.88|12.68|12.76|12.56|188
1652308200000|2022-05-11 22:30:00|12.79|12.59|12.61|12.41|12.81|12.61|12.56|12.36|269
1652308500000|2022-05-11 22:35:00|12.6|12.4|12.56|12.36|12.64|12.44|12.48|12.28|266
1652308800000|2022-05-11 22:40:00|12.57|12.37|12.61|12.41|12.73|12.53|12.53|12.33|247
1652309100000|2022-05-11 22:45:00|12.62|12.42|12.51|12.31|12.7|12.5|12.48|12.28|332
1652309400000|2022-05-11 22:50:00|12.52|12.32|12.79|12.59|12.8|12.6|12.51|12.31|366
1652309700000|2022-05-11 22:55:00|12.81|12.61|12.72|12.52|12.84|12.64|12.69|12.49|356
1652310000000|2022-05-11 23:00:00|12.71|12.51|12.88|12.68|12.93|12.73|12.67|12.47|349
1652310300000|2022-05-11 23:05:00|12.91|12.71|12.85|12.65|12.97|12.77|12.81|12.61|326
1652310600000|2022-05-11 23:10:00|12.86|12.66|12.73|12.53|12.88|12.68|12.7|12.5|309
1652310900000|2022-05-11 23:15:00|12.72|12.52|12.61|12.41|12.75|12.55|12.55|12.35|237
1652311200000|2022-05-11 23:20:00|12.6|12.4|12.52|12.32|12.61|12.41|12.51|12.31|269
1652311500000|2022-05-11 23:25:00|12.5|12.3|12.53|12.33|12.6|12.4|12.47|12.27|243
1652311800000|2022-05-11 23:30:00|12.52|12.32|12.59|12.39|12.66|12.46|12.46|12.26|282
1652312100000|2022-05-11 23:35:00|12.62|12.42|12.58|12.38|12.65|12.45|12.47|12.27|377
1652312400000|2022-05-11 23:40:00|12.57|12.37|12.68|12.48|12.71|12.51|12.55|12.35|308
1652312700000|2022-05-11 23:45:00|12.69|12.49|12.7|12.5|12.73|12.53|12.64|12.44|274
1652313000000|2022-05-11 23:50:00|12.72|12.52|12.59|12.39|12.72|12.52|12.57|12.37|209
1652313300000|2022-05-11 23:55:00|12.58|12.38|12.74|12.54|12.74|12.54|12.56|12.36|288
1652313600000|2022-05-12 00:00:00|12.72|12.52|12.56|12.36|12.75|12.55|12.5|12.3|386
1652313900000|2022-05-12 00:05:00|12.55|12.35|12.59|12.39|12.65|12.45|12.39|12.19|338
1652314200000|2022-05-12 00:10:00|12.57|12.37|12.81|12.61|12.85|12.65|12.46|12.26|439
1652314500000|2022-05-12 00:15:00|12.8|12.6|12.74|12.54|12.86|12.66|12.64|12.44|365
1652314800000|2022-05-12 00:20:00|12.73|12.53|12.96|12.76|12.96|12.76|12.65|12.45|408
1652315100000|2022-05-12 00:25:00|12.95|12.75|12.95|12.75|13.05|12.85|12.91|12.71|432
1652315400000|2022-05-12 00:30:00|12.94|12.74|12.93|12.73|13.02|12.82|12.89|12.69|331
1652315700000|2022-05-12 00:35:00|12.94|12.74|12.94|12.74|13.03|12.83|12.88|12.68|326
1652316000000|2022-05-12 00:40:00|12.93|12.73|13.07|12.87|13.18|12.98|12.93|12.73|356
1652316300000|2022-05-12 00:45:00|13.08|12.88|13.16|12.96|13.17|12.97|12.97|12.77|356
1652316600000|2022-05-12 00:50:00|13.17|12.97|13.07|12.87|13.17|12.97|13.01|12.81|355
1652316900000|2022-05-12 00:55:00|13.08|12.88|13.01|12.81|13.12|12.92|12.97|12.77|263
1652317200000|2022-05-12 01:00:00|13.02|12.82|13.13|12.93|13.16|12.96|12.98|12.78|310
1652317500000|2022-05-12 01:05:00|13.14|12.94|13.08|12.88|13.15|12.95|13.04|12.84|359
1652317800000|2022-05-12 01:10:00|13.07|12.87|13.03|12.83|13.11|12.91|12.97|12.77|311
1652318100000|2022-05-12 01:15:00|13.04|12.84|13.05|12.85|13.15|12.95|12.99|12.79|287
1652318400000|2022-05-12 01:20:00|13.06|12.86|12.9|12.7|13.11|12.91|12.87|12.67|311
1652318700000|2022-05-12 01:25:00|12.92|12.72|12.97|12.77|13|12.8|12.85|12.65|229
1652319000000|2022-05-12 01:30:00|12.96|12.76|12.92|12.72|13.02|12.82|12.89|12.69|161
1652319300000|2022-05-12 01:35:00|12.93|12.73|12.9|12.7|12.95|12.75|12.89|12.69|165
1652319600000|2022-05-12 01:40:00|12.91|12.71|12.89|12.69|12.99|12.79|12.86|12.66|190
1652319900000|2022-05-12 01:45:00|12.88|12.68|12.96|12.76|13.02|12.82|12.87|12.67|224
1652320200000|2022-05-12 01:50:00|12.95|12.75|12.86|12.66|12.99|12.79|12.83|12.63|225
1652320500000|2022-05-12 01:55:00|12.87|12.67|12.76|12.56|12.88|12.68|12.73|12.53|311
1652320800000|2022-05-12 02:00:00|12.75|12.55|12.83|12.63|12.84|12.64|12.65|12.45|305
1652321100000|2022-05-12 02:05:00|12.82|12.62|12.71|12.51|12.84|12.64|12.68|12.48|282
1652321400000|2022-05-12 02:10:00|12.7|12.5|12.74|12.54|12.82|12.62|12.68|12.48|342
1652321700000|2022-05-12 02:15:00|12.75|12.55|12.65|12.45|12.83|12.63|12.6|12.4|327
1652322000000|2022-05-12 02:20:00|12.64|12.44|12.6|12.4|12.69|12.49|12.55|12.35|295
1652322300000|2022-05-12 02:25:00|12.59|12.39|12.52|12.32|12.64|12.44|12.51|12.31|320
1652322600000|2022-05-12 02:30:00|12.51|12.31|12.52|12.32|12.54|12.34|12.43|12.23|327
1652322900000|2022-05-12 02:35:00|12.53|12.33|12.44|12.24|12.58|12.38|12.35|12.15|329
1652323200000|2022-05-12 02:40:00|12.45|12.25|12.35|12.15|12.46|12.26|12.31|12.11|363
1652323500000|2022-05-12 02:45:00|12.34|12.14|12.4|12.2|12.45|12.25|12.33|12.13|391
1652323800000|2022-05-12 02:50:00|12.41|12.21|12.33|12.13|12.46|12.26|12.32|12.12|422
1652324100000|2022-05-12 02:55:00|12.32|12.12|12.3|12.1|12.36|12.16|12.25|12.05|245
1652324400000|2022-05-12 03:00:00|12.29|12.09|12.27|12.07|12.41|12.21|12.27|12.07|259
1652324700000|2022-05-12 03:05:00|12.28|12.08|12.17|11.97|12.28|12.08|12.17|11.97|231
1652325000000|2022-05-12 03:10:00|12.16|11.96|12.18|11.98|12.28|12.08|12.09|11.89|315
1652325300000|2022-05-12 03:15:00|12.17|11.97|12.2|12|12.27|12.07|12.09|11.89|387
1652325600000|2022-05-12 03:20:00|12.21|12.01|12.09|11.89|12.24|12.04|12.02|11.82|376
1652325900000|2022-05-12 03:25:00|12.1|11.9|11.96|11.76|12.11|11.91|11.95|11.75|379
1652326200000|2022-05-12 03:30:00|11.95|11.75|12.13|11.93|12.19|11.99|11.91|11.71|330
1652326500000|2022-05-12 03:35:00|12.14|11.94|12.05|11.85|12.15|11.95|11.95|11.75|366
1652326800000|2022-05-12 03:40:00|12.06|11.86|12.03|11.83|12.06|11.86|11.94|11.74|344
1652327100000|2022-05-12 03:45:00|12.01|11.81|11.95|11.75|12.07|11.87|11.89|11.69|395
1652327400000|2022-05-12 03:50:00|11.94|11.74|11.82|11.62|11.98|11.78|11.79|11.59|237
1652327700000|2022-05-12 03:55:00|11.81|11.61|11.78|11.58|11.89|11.69|11.71|11.51|360
1652328000000|2022-05-12 04:00:00|11.77|11.57|11.71|11.51|11.88|11.68|11.69|11.49|344
1652328300000|2022-05-12 04:05:00|11.7|11.5|11.68|11.48|11.82|11.62|11.6|11.4|503
1652328600000|2022-05-12 04:10:00|11.67|11.47|11.51|11.31|11.71|11.51|11.47|11.27|382
1652328900000|2022-05-12 04:15:00|11.52|11.32|11.53|11.33|11.71|11.51|11.49|11.29|350
1652329200000|2022-05-12 04:20:00|11.52|11.32|11.23|11.03|11.55|11.35|11.19|10.99|412
1652329500000|2022-05-12 04:25:00|11.2|11|11.51|11.31|11.52|11.32|11.18|10.98|412
1652329800000|2022-05-12 04:30:00|11.52|11.32|11.37|11.17|11.64|11.44|11.36|11.16|381
1652330100000|2022-05-12 04:35:00|11.38|11.18|11.34|11.14|11.55|11.35|11.34|11.14|377
1652330400000|2022-05-12 04:40:00|11.36|11.16|11.33|11.13|11.45|11.25|11.3|11.1|414
1652330700000|2022-05-12 04:45:00|11.32|11.12|11.14|10.94|11.35|11.15|11.13|10.93|289
1652331000000|2022-05-12 04:50:00|11.13|10.93|11.21|11.01|11.23|11.03|11.05|10.85|290
1652331300000|2022-05-12 04:55:00|11.2|11|11.21|11.01|11.28|11.08|11.13|10.93|377
1652331600000|2022-05-12 05:00:00|11.2|11|11.08|10.88|11.27|11.07|11.08|10.88|386
1652331900000|2022-05-12 05:05:00|11.07|10.87|10.83|10.63|11.07|10.87|10.82|10.62|414
1652332200000|2022-05-12 05:10:00|10.82|10.62|10.66|10.46|10.9|10.7|10.63|10.43|415
1652332500000|2022-05-12 05:15:00|10.65|10.45|10.91|10.71|10.93|10.73|10.54|10.34|295
1652332800000|2022-05-12 05:20:00|10.9|10.7|10.81|10.61|10.94|10.74|10.7|10.5|225
1652333100000|2022-05-12 05:25:00|10.8|10.6|10.83|10.63|10.94|10.74|10.77|10.57|379
1652333400000|2022-05-12 05:30:00|10.84|10.64|11.21|11.01|11.21|11.01|10.8|10.6|417
1652333700000|2022-05-12 05:35:00|11.19|10.99|11.07|10.87|11.22|11.02|10.99|10.79|390
1652334000000|2022-05-12 05:40:00|11.06|10.86|10.91|10.71|11.07|10.87|10.79|10.59|399
1652334300000|2022-05-12 05:45:00|10.89|10.69|10.82|10.62|11.04|10.84|10.79|10.59|442
1652334600000|2022-05-12 05:50:00|10.83|10.63|10.77|10.57|10.94|10.74|10.71|10.51|388
1652334900000|2022-05-12 05:55:00|10.78|10.58|11.01|10.81|11.09|10.89|10.77|10.57|392
1652335200000|2022-05-12 06:00:00|11.02|10.82|11.09|10.89|11.18|10.98|10.96|10.76|383
1652335500000|2022-05-12 06:05:00|11.08|10.88|11.38|11.18|11.44|11.24|11.03|10.83|486
1652335800000|2022-05-12 06:10:00|11.36|11.16|11.31|11.11|11.43|11.23|11.25|11.05|388
1652336100000|2022-05-12 06:15:00|11.25|11.05|11.26|11.06|11.36|11.16|11.14|10.94|407
1652336400000|2022-05-12 06:20:00|11.29|11.09|11.36|11.16|11.43|11.23|11.13|10.93|415
1652336700000|2022-05-12 06:25:00|11.37|11.17|11.62|11.42|11.64|11.44|11.36|11.16|431
1652337000000|2022-05-12 06:30:00|11.59|11.39|11.74|11.54|11.84|11.64|11.47|11.27|421
1652337300000|2022-05-12 06:35:00|11.75|11.55|11.56|11.36|11.76|11.56|11.51|11.31|345
1652337600000|2022-05-12 06:40:00|11.58|11.38|11.5|11.3|11.58|11.38|11.27|11.07|478
1652337900000|2022-05-12 06:45:00|11.51|11.31|11.5|11.3|11.59|11.39|11.39|11.19|299
1652338200000|2022-05-12 06:50:00|11.51|11.31|11.32|11.12|11.55|11.35|11.32|11.12|114
1652338500000|2022-05-12 06:55:00|11.33|11.13|11.27|11.07|11.45|11.25|11.27|11.07|27
1652338800000|2022-05-12 07:00:00|11.26|11.06|11.21|11.01|11.35|11.15|11.2|11|7
1652339100000|2022-05-12 07:05:00|11.13|10.93|10.85|10.65|11.13|10.93|10.85|10.65|89
1652339400000|2022-05-12 07:10:00|10.86|10.66|10.53|10.33|10.91|10.71|10.51|10.31|215
1652339700000|2022-05-12 07:15:00|10.54|10.34|10.53|10.33|10.65|10.45|10.3|10.1|295
1652340000000|2022-05-12 07:20:00|10.54|10.34|10.92|10.72|10.94|10.74|10.53|10.33|426
1652340300000|2022-05-12 07:25:00|10.9|10.7|11.27|11.07|11.31|11.11|10.86|10.66|410
1652340600000|2022-05-12 07:30:00|11.28|11.08|11.18|10.98|11.34|11.14|11.07|10.87|260
1652340900000|2022-05-12 07:35:00|11.19|10.99|11.18|10.98|11.32|11.12|11.17|10.97|297
1652341200000|2022-05-12 07:40:00|11.19|10.99|11.51|11.31|11.57|11.37|11.04|10.84|304
1652341500000|2022-05-12 07:45:00|11.5|11.3|11.7|11.5|11.71|11.51|11.39|11.19|234
1652341800000|2022-05-12 07:50:00|11.68|11.48|11.69|11.49|11.72|11.52|11.52|11.32|317
1652342100000|2022-05-12 07:55:00|11.68|11.48|11.58|11.38|11.68|11.48|11.49|11.29|311
1652342400000|2022-05-12 08:00:00|11.59|11.39|11.47|11.27|11.66|11.46|11.33|11.13|275
1652342700000|2022-05-12 08:05:00|11.46|11.26|11.39|11.19|11.49|11.29|11.31|11.11|249
1652343000000|2022-05-12 08:10:00|11.38|11.18|11.55|11.35|11.59|11.39|11.38|11.18|211
1652343300000|2022-05-12 08:15:00|11.56|11.36|11.54|11.34|11.62|11.42|11.43|11.23|214
1652343600000|2022-05-12 08:20:00|11.53|11.33|11.48|11.28|11.53|11.33|11.41|11.21|194
1652343900000|2022-05-12 08:25:00|11.49|11.29|11.43|11.23|11.51|11.31|11.39|11.19|191
1652344200000|2022-05-12 08:30:00|11.42|11.22|11.32|11.12|11.45|11.25|11.31|11.11|121
1652344500000|2022-05-12 08:35:00|11.31|11.11|11.28|11.08|11.36|11.16|11.24|11.04|163
1652344800000|2022-05-12 08:40:00|11.29|11.09|11.21|11.01|11.31|11.11|11.18|10.98|122
1652345100000|2022-05-12 08:45:00|11.22|11.02|11.21|11.01|11.31|11.11|11.17|10.97|175
1652345400000|2022-05-12 08:50:00|11.2|11|11.3|11.1|11.38|11.18|11.2|11|151
1652345700000|2022-05-12 08:55:00|11.29|11.09|11.21|11.01|11.37|11.17|11.19|10.99|156
1652346000000|2022-05-12 09:00:00|11.2|11|11.22|11.02|11.29|11.09|11.17|10.97|154
1652346300000|2022-05-12 09:05:00|11.21|11.01|11.22|11.02|11.32|11.12|11.17|10.97|143
1652346600000|2022-05-12 09:10:00|11.23|11.03|11.15|10.95|11.27|11.07|11.15|10.95|106
1652346900000|2022-05-12 09:15:00|11.14|10.94|11.28|11.08|11.3|11.1|11.12|10.92|141
1652347200000|2022-05-12 09:20:00|11.27|11.07|11.34|11.14|11.4|11.2|11.24|11.04|145
1652347500000|2022-05-12 09:25:00|11.33|11.13|11.42|11.22|11.47|11.27|11.33|11.13|135
1652347800000|2022-05-12 09:30:00|11.43|11.23|11.4|11.2|11.46|11.26|11.31|11.11|135
1652348100000|2022-05-12 09:35:00|11.39|11.19|11.5|11.3|11.54|11.34|11.39|11.19|161
1652348400000|2022-05-12 09:40:00|11.49|11.29|11.4|11.2|11.54|11.34|11.39|11.19|134
1652348700000|2022-05-12 09:45:00|11.39|11.19|11.4|11.2|11.52|11.32|11.37|11.17|153
1652349000000|2022-05-12 09:50:00|11.39|11.19|11.39|11.19|11.43|11.23|11.36|11.16|132
1652349300000|2022-05-12 09:55:00|11.38|11.18|11.28|11.08|11.38|11.18|11.26|11.06|135
1652349600000|2022-05-12 10:00:00|11.27|11.07|11.22|11.02|11.28|11.08|11.17|10.97|112
1652349900000|2022-05-12 10:05:00|11.21|11.01|11.27|11.07|11.4|11.2|11.21|11.01|159
1652350200000|2022-05-12 10:10:00|11.26|11.06|11.16|10.96|11.3|11.1|11.13|10.93|158
1652350500000|2022-05-12 10:15:00|11.15|10.95|11.12|10.92|11.2|11|11.1|10.9|175
1652350800000|2022-05-12 10:20:00|11.13|10.93|11.21|11.01|11.24|11.04|11.1|10.9|160
1652351100000|2022-05-12 10:25:00|11.2|11|11.32|11.12|11.33|11.13|11.19|10.99|157
1652351400000|2022-05-12 10:30:00|11.31|11.11|11.35|11.15|11.44|11.24|11.29|11.09|147
1652351700000|2022-05-12 10:35:00|11.34|11.14|11.53|11.33|11.57|11.37|11.33|11.13|154
1652352000000|2022-05-12 10:40:00|11.54|11.34|11.64|11.44|11.67|11.47|11.49|11.29|199
1652352300000|2022-05-12 10:45:00|11.63|11.43|11.63|11.43|11.75|11.55|11.61|11.41|171
1652352600000|2022-05-12 10:50:00|11.64|11.44|11.76|11.56|11.81|11.61|11.64|11.44|186
1652352900000|2022-05-12 10:55:00|11.77|11.57|11.78|11.58|11.79|11.59|11.7|11.5|160
1652353200000|2022-05-12 11:00:00|11.79|11.59|11.8|11.6|11.83|11.63|11.73|11.53|169
1652353500000|2022-05-12 11:05:00|11.81|11.61|11.84|11.64|11.91|11.71|11.76|11.56|149
1652353800000|2022-05-12 11:10:00|11.83|11.63|11.88|11.68|11.89|11.69|11.79|11.59|120
1652354100000|2022-05-12 11:15:00|11.86|11.66|11.9|11.7|11.93|11.73|11.81|11.61|129
1652354400000|2022-05-12 11:20:00|11.89|11.69|11.98|11.78|12.01|11.81|11.87|11.67|162
1652354700000|2022-05-12 11:25:00|11.97|11.77|11.93|11.73|12.06|11.86|11.91|11.71|137
1652355000000|2022-05-12 11:30:00|11.94|11.74|11.81|11.61|11.95|11.75|11.79|11.59|135
1652355300000|2022-05-12 11:35:00|11.82|11.62|11.79|11.59|11.82|11.62|11.74|11.54|126
1652355600000|2022-05-12 11:40:00|11.8|11.6|11.79|11.59|11.88|11.68|11.78|11.58|117
1652355900000|2022-05-12 11:45:00|11.78|11.58|11.73|11.53|11.86|11.66|11.73|11.53|149
1652356200000|2022-05-12 11:50:00|11.72|11.52|11.78|11.58|11.84|11.64|11.72|11.52|112
1652356500000|2022-05-12 11:55:00|11.77|11.57|11.8|11.6|11.82|11.62|11.74|11.54|102
1652356800000|2022-05-12 12:00:00|11.81|11.61|11.69|11.49|11.83|11.63|11.66|11.46|154
1652357100000|2022-05-12 12:05:00|11.7|11.5|11.75|11.55|11.77|11.57|11.69|11.49|122
1652357400000|2022-05-12 12:10:00|11.76|11.56|11.74|11.54|11.78|11.58|11.67|11.47|119
1652357700000|2022-05-12 12:15:00|11.73|11.53|11.74|11.54|11.78|11.58|11.71|11.51|102
1652358000000|2022-05-12 12:20:00|11.75|11.55|11.72|11.52|11.77|11.57|11.66|11.46|118
1652358300000|2022-05-12 12:25:00|11.71|11.51|11.64|11.44|11.72|11.52|11.59|11.39|124
1652358600000|2022-05-12 12:30:00|11.63|11.43|11.68|11.48|11.74|11.54|11.62|11.42|139
1652358900000|2022-05-12 12:35:00|11.67|11.47|11.83|11.63|11.89|11.69|11.67|11.47|126
1652359200000|2022-05-12 12:40:00|11.84|11.64|11.87|11.67|11.92|11.72|11.79|11.59|144
1652359500000|2022-05-12 12:45:00|11.86|11.66|11.93|11.73|11.93|11.73|11.81|11.61|108
1652359800000|2022-05-12 12:50:00|11.94|11.74|11.97|11.77|11.97|11.77|11.83|11.63|149
1652360100000|2022-05-12 12:55:00|11.96|11.76|11.93|11.73|11.96|11.76|11.87|11.67|136
1652360400000|2022-05-12 13:00:00|11.92|11.72|11.92|11.72|11.96|11.76|11.85|11.65|164
1652360700000|2022-05-12 13:05:00|11.91|11.71|11.95|11.75|11.98|11.78|11.85|11.65|113
1652361000000|2022-05-12 13:10:00|11.94|11.74|11.94|11.74|12.02|11.82|11.9|11.7|89
1652361300000|2022-05-12 13:15:00|11.95|11.75|11.94|11.74|11.97|11.77|11.87|11.67|78
1652361600000|2022-05-12 13:20:00|11.93|11.73|12.03|11.83|12.03|11.83|11.92|11.72|105
1652361900000|2022-05-12 13:25:00|12.02|11.82|11.99|11.79|12.04|11.84|11.93|11.73|140
1652362200000|2022-05-12 13:30:00|12|11.8|11.77|11.57|12.08|11.88|11.73|11.53|267
1652362500000|2022-05-12 13:35:00|11.76|11.56|11.66|11.46|11.81|11.61|11.64|11.44|200
1652362800000|2022-05-12 13:40:00|11.65|11.45|11.76|11.56|11.77|11.57|11.64|11.44|146
1652363100000|2022-05-12 13:45:00|11.77|11.57|11.83|11.63|11.92|11.72|11.68|11.48|175
1652363400000|2022-05-12 13:50:00|11.82|11.62|11.84|11.64|11.89|11.69|11.74|11.54|159
1652363700000|2022-05-12 13:55:00|11.83|11.63|11.75|11.55|11.83|11.63|11.73|11.53|105
1652364000000|2022-05-12 14:00:00|11.74|11.54|11.65|11.45|11.76|11.56|11.61|11.41|120
1652364300000|2022-05-12 14:05:00|11.64|11.44|11.73|11.53|11.74|11.54|11.63|11.43|112
1652364600000|2022-05-12 14:10:00|11.74|11.54|11.76|11.56|11.86|11.66|11.71|11.51|117
1652364900000|2022-05-12 14:15:00|11.77|11.57|11.85|11.65|11.86|11.66|11.73|11.53|143
1652365200000|2022-05-12 14:20:00|11.84|11.64|11.94|11.74|11.95|11.75|11.82|11.62|178
1652365500000|2022-05-12 14:25:00|11.93|11.73|11.85|11.65|11.98|11.78|11.83|11.63|113
1652365800000|2022-05-12 14:30:00|11.86|11.66|11.86|11.66|11.94|11.74|11.82|11.62|130
1652366100000|2022-05-12 14:35:00|11.87|11.67|11.96|11.76|11.96|11.76|11.81|11.61|131
1652366400000|2022-05-12 14:40:00|11.97|11.77|11.85|11.65|11.97|11.77|11.84|11.64|100
1652366700000|2022-05-12 14:45:00|11.84|11.64|11.87|11.67|11.91|11.71|11.8|11.6|110
1652367000000|2022-05-12 14:50:00|11.88|11.68|11.98|11.78|12.01|11.81|11.87|11.67|85
1652367300000|2022-05-12 14:55:00|11.99|11.79|12.14|11.94|12.15|11.95|11.98|11.78|126
1652367600000|2022-05-12 15:00:00|12.15|11.95|12.24|12.04|12.24|12.04|12.05|11.85|182
1652367900000|2022-05-12 15:05:00|12.25|12.05|12.38|12.18|12.39|12.19|12.13|11.93|161
1652368200000|2022-05-12 15:10:00|12.39|12.19|12.32|12.12|12.39|12.19|12.25|12.05|182
1652368500000|2022-05-12 15:15:00|12.33|12.13|12.36|12.16|12.37|12.17|12.23|12.03|137
1652368800000|2022-05-12 15:20:00|12.37|12.17|12.3|12.1|12.41|12.21|12.28|12.08|114
1652369100000|2022-05-12 15:25:00|12.29|12.09|12.27|12.07|12.34|12.14|12.27|12.07|84
1652369400000|2022-05-12 15:30:00|12.26|12.06|12.37|12.17|12.42|12.22|12.25|12.05|154
1652369700000|2022-05-12 15:35:00|12.36|12.16|12.43|12.23|12.45|12.25|12.31|12.11|131
1652370000000|2022-05-12 15:40:00|12.44|12.24|12.38|12.18|12.45|12.25|12.35|12.15|109
1652370300000|2022-05-12 15:45:00|12.39|12.19|12.34|12.14|12.4|12.2|12.29|12.09|93
1652370600000|2022-05-12 15:50:00|12.35|12.15|12.42|12.22|12.45|12.25|12.34|12.14|120
1652370900000|2022-05-12 15:55:00|12.41|12.21|12.22|12.02|12.42|12.22|12.22|12.02|92
1652371200000|2022-05-12 16:00:00|12.21|12.01|12.29|12.09|12.29|12.09|12.17|11.97|123
1652371500000|2022-05-12 16:05:00|12.28|12.08|12.39|12.19|12.4|12.2|12.21|12.01|164
1652371800000|2022-05-12 16:10:00|12.38|12.18|12.35|12.15|12.41|12.21|12.28|12.08|125
1652372100000|2022-05-12 16:15:00|12.34|12.14|12.37|12.17|12.42|12.22|12.29|12.09|122
1652372400000|2022-05-12 16:20:00|12.36|12.16|12.52|12.32|12.52|12.32|12.36|12.16|110
1652372700000|2022-05-12 16:25:00|12.51|12.31|12.53|12.33|12.6|12.4|12.49|12.29|117
1652373000000|2022-05-12 16:30:00|12.54|12.34|12.64|12.44|12.68|12.48|12.52|12.32|122
1652373300000|2022-05-12 16:35:00|12.65|12.45|12.56|12.36|12.66|12.46|12.54|12.34|80
1652373600000|2022-05-12 16:40:00|12.55|12.35|12.7|12.5|12.71|12.51|12.5|12.3|120
1652373900000|2022-05-12 16:45:00|12.71|12.51|12.72|12.52|12.79|12.59|12.68|12.48|136
1652374200000|2022-05-12 16:50:00|12.71|12.51|12.72|12.52|12.76|12.56|12.68|12.48|104
1652374500000|2022-05-12 16:55:00|12.71|12.51|12.79|12.59|12.87|12.67|12.69|12.49|119
1652374800000|2022-05-12 17:00:00|12.8|12.6|12.78|12.58|12.88|12.68|12.77|12.57|107
1652375100000|2022-05-12 17:05:00|12.77|12.57|12.7|12.5|12.8|12.6|12.67|12.47|119
1652375400000|2022-05-12 17:10:00|12.71|12.51|12.68|12.48|12.8|12.6|12.65|12.45|135
1652375700000|2022-05-12 17:15:00|12.66|12.46|12.66|12.46|12.79|12.59|12.62|12.42|100
1652376000000|2022-05-12 17:20:00|12.67|12.47|12.67|12.47|12.71|12.51|12.63|12.43|77
1652376300000|2022-05-12 17:25:00|12.66|12.46|12.72|12.52|12.73|12.53|12.64|12.44|75
1652376600000|2022-05-12 17:30:00|12.73|12.53|12.7|12.5|12.81|12.61|12.67|12.47|101
1652376900000|2022-05-12 17:35:00|12.69|12.49|12.61|12.41|12.71|12.51|12.59|12.39|68
1652377200000|2022-05-12 17:40:00|12.62|12.42|12.68|12.48|12.68|12.48|12.62|12.42|55
1652377500000|2022-05-12 17:45:00|12.66|12.46|12.53|12.33|12.7|12.5|12.51|12.31|89
1652377800000|2022-05-12 17:50:00|12.54|12.34|12.51|12.31|12.58|12.38|12.49|12.29|118
1652378100000|2022-05-12 17:55:00|12.5|12.3|12.51|12.31|12.53|12.33|12.46|12.26|100
1652378400000|2022-05-12 18:00:00|12.5|12.3|12.55|12.35|12.57|12.37|12.5|12.3|76
1652378700000|2022-05-12 18:05:00|12.54|12.34|12.46|12.26|12.56|12.36|12.45|12.25|77
1652379000000|2022-05-12 18:10:00|12.45|12.25|12.43|12.23|12.49|12.29|12.42|12.22|83
1652379300000|2022-05-12 18:15:00|12.44|12.24|12.47|12.27|12.48|12.28|12.41|12.21|83
1652379600000|2022-05-12 18:20:00|12.46|12.26|12.46|12.26|12.51|12.31|12.42|12.22|55
1652379900000|2022-05-12 18:25:00|12.45|12.25|12.48|12.28|12.49|12.29|12.42|12.22|60
1652380200000|2022-05-12 18:30:00|12.47|12.27|12.42|12.22|12.5|12.3|12.38|12.18|64
1652380500000|2022-05-12 18:35:00|12.41|12.21|12.36|12.16|12.43|12.23|12.35|12.15|66
1652380800000|2022-05-12 18:40:00|12.37|12.17|12.35|12.15|12.4|12.2|12.29|12.09|47
1652381100000|2022-05-12 18:45:00|12.36|12.16|12.31|12.11|12.4|12.2|12.3|12.1|58
1652381400000|2022-05-12 18:50:00|12.3|12.1|12.32|12.12|12.36|12.16|12.28|12.08|81
1652381700000|2022-05-12 18:55:00|12.33|12.13|12.29|12.09|12.35|12.15|12.27|12.07|53
1652382000000|2022-05-12 19:00:00|12.28|12.08|12.4|12.2|12.4|12.2|12.26|12.06|73
1652382300000|2022-05-12 19:05:00|12.41|12.21|12.37|12.17|12.41|12.21|12.37|12.17|25
1652382600000|2022-05-12 19:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|5
1652382900000|2022-05-12 19:15:00|12.35|12.15|12.4|12.2|12.41|12.21|12.31|12.11|68
1652383200000|2022-05-12 19:20:00|12.41|12.21|12.52|12.32|12.54|12.34|12.41|12.21|98
1652383500000|2022-05-12 19:25:00|12.51|12.31|12.44|12.24|12.58|12.38|12.44|12.24|87
1652383800000|2022-05-12 19:30:00|12.45|12.25|12.54|12.34|12.59|12.39|12.45|12.25|92
1652384100000|2022-05-12 19:35:00|12.53|12.33|12.48|12.28|12.54|12.34|12.45|12.25|94
1652384400000|2022-05-12 19:40:00|12.49|12.29|12.5|12.3|12.55|12.35|12.42|12.22|87
1652384700000|2022-05-12 19:45:00|12.49|12.29|12.46|12.26|12.52|12.32|12.4|12.2|92
1652385000000|2022-05-12 19:50:00|12.47|12.27|12.48|12.28|12.53|12.33|12.45|12.25|66
1652385300000|2022-05-12 19:55:00|12.49|12.29|12.5|12.3|12.58|12.38|12.46|12.26|76
1652385600000|2022-05-12 20:00:00|12.51|12.31|12.49|12.29|12.57|12.37|12.46|12.26|90
1652385900000|2022-05-12 20:05:00|12.48|12.28|12.4|12.2|12.5|12.3|12.37|12.17|72
1652386200000|2022-05-12 20:10:00|12.39|12.19|12.34|12.14|12.39|12.19|12.31|12.11|66
1652386500000|2022-05-12 20:15:00|12.35|12.15|12.4|12.2|12.4|12.2|12.32|12.12|65
1652386800000|2022-05-12 20:20:00|12.41|12.21|12.46|12.26|12.47|12.27|12.38|12.18|64
1652387100000|2022-05-12 20:25:00|12.45|12.25|12.5|12.3|12.51|12.31|12.43|12.23|60
1652387400000|2022-05-12 20:30:00|12.49|12.29|12.41|12.21|12.49|12.29|12.39|12.19|70
1652387700000|2022-05-12 20:35:00|12.42|12.22|12.5|12.3|12.5|12.3|12.41|12.21|69
1652388000000|2022-05-12 20:40:00|12.51|12.31|12.43|12.23|12.53|12.33|12.42|12.22|75
1652388300000|2022-05-12 20:45:00|12.42|12.22|12.43|12.23|12.46|12.26|12.4|12.2|67
1652388600000|2022-05-12 20:50:00|12.42|12.22|12.35|12.15|12.42|12.22|12.35|12.15|52
1652388900000|2022-05-12 20:55:00|12.36|12.16|12.28|12.08|12.36|12.16|12.28|12.08|51
1652389200000|2022-05-12 21:00:00|12.29|12.09|12.19|11.99|12.29|12.09|12.19|11.99|65
1652389500000|2022-05-12 21:05:00|12.2|12|12.18|11.98|12.21|12.01|12.16|11.96|55
1652389800000|2022-05-12 21:10:00|12.19|11.99|12.17|11.97|12.26|12.06|12.17|11.97|93
1652390100000|2022-05-12 21:15:00|12.18|11.98|12.15|11.95|12.18|11.98|12.13|11.93|26
1652390400000|2022-05-12 21:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|15
1652390700000|2022-05-12 21:25:00|12.13|11.93|12.08|11.88|12.13|11.93|12.07|11.87|26
1652391000000|2022-05-12 21:30:00|12.07|11.87|11.96|11.76|12.07|11.87|11.96|11.76|42
1652391300000|2022-05-12 21:35:00|11.97|11.77|11.93|11.73|11.99|11.79|11.92|11.72|61
1652391600000|2022-05-12 21:40:00|11.94|11.74|12.04|11.84|12.06|11.86|11.94|11.74|40
1652391900000|2022-05-12 21:45:00|12.05|11.85|11.96|11.76|12.08|11.88|11.96|11.76|39
1652392200000|2022-05-12 21:50:00|11.97|11.77|11.98|11.78|12|11.8|11.95|11.75|54
1652392500000|2022-05-12 21:55:00|11.99|11.79|12.02|11.82|12.07|11.87|11.99|11.79|36
1652392800000|2022-05-12 22:00:00|12.03|11.83|12.07|11.87|12.11|11.91|12.02|11.82|22
1652393100000|2022-05-12 22:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|16
1652393400000|2022-05-12 22:10:00|12.08|11.88|12.19|11.99|12.2|12|12.07|11.87|46
1652393700000|2022-05-12 22:15:00|12.16|11.96|12.16|11.96|12.16|11.96|12.15|11.95|21
1652394000000|2022-05-12 22:20:00|12.17|11.97|11.97|11.77|12.17|11.97|11.97|11.77|46
1652394300000|2022-05-12 22:25:00|11.98|11.78|11.97|11.77|12.01|11.81|11.97|11.77|36
1652394600000|2022-05-12 22:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.91|11.71|49
1652394900000|2022-05-12 22:35:00|11.96|11.76|12|11.8|12.01|11.81|11.96|11.76|13
1652395200000|2022-05-12 22:40:00|12.02|11.82|12.04|11.84|12.05|11.85|11.99|11.79|47
1652395500000|2022-05-12 22:45:00|12.05|11.85|12.07|11.87|12.13|11.93|12.03|11.83|38
1652395800000|2022-05-12 22:50:00|12.08|11.88|12|11.8|12.09|11.89|12|11.8|31
1652396100000|2022-05-12 22:55:00|12.01|11.81|12.1|11.9|12.1|11.9|12|11.8|41
1652396400000|2022-05-12 23:00:00|12.11|11.91|12.16|11.96|12.18|11.98|12.11|11.91|48
1652396700000|2022-05-12 23:05:00|12.17|11.97|12.23|12.03|12.25|12.05|12.16|11.96|107
1652397000000|2022-05-12 23:10:00|12.22|12.02|12.23|12.03|12.27|12.07|12.2|12|59
1652397300000|2022-05-12 23:15:00|12.24|12.04|12.25|12.05|12.26|12.06|12.21|12.01|40
1652397600000|2022-05-12 23:20:00|12.26|12.06|12.23|12.03|12.28|12.08|12.2|12|51
1652397900000|2022-05-12 23:25:00|12.24|12.04|12.18|11.98|12.24|12.04|12.18|11.98|45
1652398200000|2022-05-12 23:30:00|12.17|11.97|12.21|12.01|12.21|12.01|12.13|11.93|65
1652398500000|2022-05-12 23:35:00|12.22|12.02|12.2|12|12.25|12.05|12.19|11.99|71
1652398800000|2022-05-12 23:40:00|12.21|12.01|12.21|12.01|12.25|12.05|12.18|11.98|82
1652399100000|2022-05-12 23:45:00|12.2|12|12.24|12.04|12.27|12.07|12.2|12|63
1652399400000|2022-05-12 23:50:00|12.25|12.05|12.18|11.98|12.26|12.06|12.18|11.98|76
1652399700000|2022-05-12 23:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.11|11.91|98
1652400000000|2022-05-13 00:00:00|12.13|11.93|12.16|11.96|12.17|11.97|12.11|11.91|81
1652400300000|2022-05-13 00:05:00|12.15|11.95|12.18|11.98|12.25|12.05|12.09|11.89|110
1652400600000|2022-05-13 00:10:00|12.17|11.97|12.14|11.94|12.21|12.01|12.13|11.93|78
1652400900000|2022-05-13 00:15:00|12.15|11.95|12.07|11.87|12.15|11.95|12.06|11.86|67
1652401200000|2022-05-13 00:20:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|66
1652401500000|2022-05-13 00:25:00|12.08|11.88|12.17|11.97|12.18|11.98|12.08|11.88|68
1652401800000|2022-05-13 00:30:00|12.18|11.98|12.26|12.06|12.29|12.09|12.16|11.96|81
1652402100000|2022-05-13 00:35:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|64
1652402400000|2022-05-13 00:40:00|12.21|12.01|12.27|12.07|12.3|12.1|12.21|12.01|77
1652402700000|2022-05-13 00:45:00|12.28|12.08|12.34|12.14|12.34|12.14|12.26|12.06|71
1652403000000|2022-05-13 00:50:00|12.33|12.13|12.4|12.2|12.41|12.21|12.31|12.11|96
1652403300000|2022-05-13 00:55:00|12.39|12.19|12.44|12.24|12.45|12.25|12.36|12.16|61
1652403600000|2022-05-13 01:00:00|12.43|12.23|12.57|12.37|12.57|12.37|12.42|12.22|81
1652403900000|2022-05-13 01:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.53|12.33|60
1652404200000|2022-05-13 01:10:00|12.58|12.38|12.53|12.33|12.58|12.38|12.52|12.32|63
1652404500000|2022-05-13 01:15:00|12.54|12.34|12.46|12.26|12.59|12.39|12.45|12.25|97
1652404800000|2022-05-13 01:20:00|12.47|12.27|12.43|12.23|12.49|12.29|12.42|12.22|73
1652405100000|2022-05-13 01:25:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|45
1652405400000|2022-05-13 01:30:00|12.45|12.25|12.38|12.18|12.45|12.25|12.36|12.16|60
1652405700000|2022-05-13 01:35:00|12.37|12.17|12.33|12.13|12.38|12.18|12.3|12.1|67
1652406000000|2022-05-13 01:40:00|12.34|12.14|12.35|12.15|12.39|12.19|12.33|12.13|58
1652406300000|2022-05-13 01:45:00|12.36|12.16|12.31|12.11|12.37|12.17|12.3|12.1|44
1652406600000|2022-05-13 01:50:00|12.32|12.12|12.39|12.19|12.39|12.19|12.3|12.1|46
1652406900000|2022-05-13 01:55:00|12.4|12.2|12.44|12.24|12.48|12.28|12.4|12.2|47
1652407200000|2022-05-13 02:00:00|12.45|12.25|12.43|12.23|12.5|12.3|12.37|12.17|107
1652407500000|2022-05-13 02:05:00|12.44|12.24|12.49|12.29|12.51|12.31|12.39|12.19|78
1652407800000|2022-05-13 02:10:00|12.5|12.3|12.56|12.36|12.59|12.39|12.49|12.29|113
1652408100000|2022-05-13 02:15:00|12.55|12.35|12.56|12.36|12.59|12.39|12.5|12.3|102
1652408400000|2022-05-13 02:20:00|12.55|12.35|12.62|12.42|12.64|12.44|12.53|12.33|100
1652408700000|2022-05-13 02:25:00|12.61|12.41|12.74|12.54|12.76|12.56|12.61|12.41|107
1652409000000|2022-05-13 02:30:00|12.75|12.55|12.75|12.55|12.83|12.63|12.72|12.52|117
1652409300000|2022-05-13 02:35:00|12.76|12.56|12.8|12.6|12.81|12.61|12.72|12.52|73
1652409600000|2022-05-13 02:40:00|12.79|12.59|12.87|12.67|12.89|12.69|12.79|12.59|71
1652409900000|2022-05-13 02:45:00|12.88|12.68|12.83|12.63|12.88|12.68|12.79|12.59|78
1652410200000|2022-05-13 02:50:00|12.82|12.62|12.85|12.65|12.85|12.65|12.8|12.6|60
1652410500000|2022-05-13 02:55:00|12.84|12.64|13|12.8|13.04|12.84|12.83|12.63|119
1652410800000|2022-05-13 03:00:00|13.01|12.81|13|12.8|13.06|12.86|12.99|12.79|99
1652411100000|2022-05-13 03:05:00|12.99|12.79|13.18|12.98|13.25|13.05|12.98|12.78|171
1652411400000|2022-05-13 03:10:00|13.17|12.97|13.17|12.97|13.25|13.05|13.16|12.96|87
1652411700000|2022-05-13 03:15:00|13.16|12.96|13.17|12.97|13.19|12.99|13.12|12.92|118
1652412000000|2022-05-13 03:20:00|13.16|12.96|13.37|13.17|13.37|13.17|13.12|12.92|120
1652412300000|2022-05-13 03:25:00|13.38|13.18|13.29|13.09|13.39|13.19|13.27|13.07|116
1652412600000|2022-05-13 03:30:00|13.28|13.08|13.27|13.07|13.35|13.15|13.26|13.06|80
1652412900000|2022-05-13 03:35:00|13.26|13.06|13.3|13.1|13.35|13.15|13.26|13.06|72
1652413200000|2022-05-13 03:40:00|13.31|13.11|13.36|13.16|13.37|13.17|13.31|13.11|60
1652413500000|2022-05-13 03:45:00|13.37|13.17|13.44|13.24|13.46|13.26|13.31|13.11|114
1652413800000|2022-05-13 03:50:00|13.45|13.25|13.47|13.27|13.51|13.31|13.42|13.22|89
1652414100000|2022-05-13 03:55:00|13.46|13.26|13.44|13.24|13.54|13.34|13.41|13.21|76
1652414400000|2022-05-13 04:00:00|13.43|13.23|13.35|13.15|13.46|13.26|13.34|13.14|99
1652414700000|2022-05-13 04:05:00|13.36|13.16|13.32|13.12|13.39|13.19|13.31|13.11|70
1652415000000|2022-05-13 04:10:00|13.31|13.11|13.36|13.16|13.39|13.19|13.28|13.08|74
1652415300000|2022-05-13 04:15:00|13.35|13.15|13.36|13.16|13.37|13.17|13.32|13.12|40
1652415600000|2022-05-13 04:20:00|13.37|13.17|13.35|13.15|13.37|13.17|13.33|13.13|63
1652415900000|2022-05-13 04:25:00|13.34|13.14|13.46|13.26|13.46|13.26|13.34|13.14|39
1652416200000|2022-05-13 04:30:00|13.47|13.27|13.37|13.17|13.49|13.29|13.37|13.17|59
1652416500000|2022-05-13 04:35:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|66
1652416800000|2022-05-13 04:40:00|13.36|13.16|13.42|13.22|13.43|13.23|13.36|13.16|43
1652417100000|2022-05-13 04:45:00|13.43|13.23|13.47|13.27|13.48|13.28|13.43|13.23|40
1652417400000|2022-05-13 04:50:00|13.46|13.26|13.48|13.28|13.51|13.31|13.43|13.23|46
1652417700000|2022-05-13 04:55:00|13.49|13.29|13.52|13.32|13.56|13.36|13.48|13.28|38
1652418000000|2022-05-13 05:00:00|13.51|13.31|13.45|13.25|13.53|13.33|13.45|13.25|41
1652418300000|2022-05-13 05:05:00|13.46|13.26|13.65|13.45|13.67|13.47|13.45|13.25|74
1652418600000|2022-05-13 05:10:00|13.67|13.47|13.73|13.53|13.8|13.6|13.61|13.41|126
1652418900000|2022-05-13 05:15:00|13.74|13.54|13.81|13.61|13.83|13.63|13.73|13.53|121
1652419200000|2022-05-13 05:20:00|13.82|13.62|13.89|13.69|14.02|13.82|13.8|13.6|133
1652419500000|2022-05-13 05:25:00|13.88|13.68|13.89|13.69|13.95|13.75|13.86|13.66|114
1652419800000|2022-05-13 05:30:00|13.9|13.7|13.85|13.65|13.9|13.7|13.8|13.6|111
1652420100000|2022-05-13 05:35:00|13.86|13.66|13.83|13.63|13.88|13.68|13.82|13.62|70
1652420400000|2022-05-13 05:40:00|13.82|13.62|13.89|13.69|13.9|13.7|13.82|13.62|60
1652420700000|2022-05-13 05:45:00|13.9|13.7|13.96|13.76|13.96|13.76|13.84|13.64|77
1652421000000|2022-05-13 05:50:00|13.95|13.75|13.78|13.58|13.95|13.75|13.75|13.55|95
1652421300000|2022-05-13 05:55:00|13.79|13.59|13.75|13.55|13.79|13.59|13.71|13.51|75
1652421600000|2022-05-13 06:00:00|13.76|13.56|13.73|13.53|13.82|13.62|13.72|13.52|82
1652421900000|2022-05-13 06:05:00|13.74|13.54|13.84|13.64|13.85|13.65|13.74|13.54|62
1652422200000|2022-05-13 06:10:00|13.83|13.63|13.81|13.61|13.84|13.64|13.76|13.56|83
1652422500000|2022-05-13 06:15:00|13.82|13.62|13.84|13.64|13.84|13.64|13.75|13.55|75
1652422800000|2022-05-13 06:20:00|13.85|13.65|13.67|13.47|13.85|13.65|13.64|13.44|98
1652423100000|2022-05-13 06:25:00|13.68|13.48|13.7|13.5|13.72|13.52|13.68|13.48|49
1652423400000|2022-05-13 06:30:00|13.71|13.51|13.72|13.52|13.76|13.56|13.69|13.49|48
1652423700000|2022-05-13 06:35:00|13.71|13.51|13.73|13.53|13.77|13.57|13.7|13.5|73
1652424000000|2022-05-13 06:40:00|13.72|13.52|13.74|13.54|13.75|13.55|13.7|13.5|47
1652424300000|2022-05-13 06:45:00|13.75|13.55|13.8|13.6|13.82|13.62|13.72|13.52|50
1652424600000|2022-05-13 06:50:00|13.81|13.61|13.68|13.48|13.82|13.62|13.68|13.48|74
1652424900000|2022-05-13 06:55:00|13.67|13.47|13.65|13.45|13.72|13.52|13.6|13.4|74
1652425200000|2022-05-13 07:00:00|13.64|13.44|13.56|13.36|13.64|13.44|13.54|13.34|54
1652425500000|2022-05-13 07:05:00|13.55|13.35|13.53|13.33|13.58|13.38|13.52|13.32|85
1652425800000|2022-05-13 07:10:00|13.54|13.34|13.62|13.42|13.64|13.44|13.53|13.33|65
1652426100000|2022-05-13 07:15:00|13.63|13.43|13.57|13.37|13.69|13.49|13.55|13.35|69
1652426400000|2022-05-13 07:20:00|13.56|13.36|13.62|13.42|13.64|13.44|13.56|13.36|61
1652426700000|2022-05-13 07:25:00|13.63|13.43|13.59|13.39|13.63|13.43|13.54|13.34|55
1652427000000|2022-05-13 07:30:00|13.6|13.4|13.51|13.31|13.6|13.4|13.48|13.28|88
1652427300000|2022-05-13 07:35:00|13.5|13.3|13.6|13.4|13.6|13.4|13.49|13.29|43
1652427600000|2022-05-13 07:40:00|13.59|13.39|13.49|13.29|13.6|13.4|13.48|13.28|79
1652427900000|2022-05-13 07:45:00|13.48|13.28|13.32|13.12|13.49|13.29|13.32|13.12|85
1652428200000|2022-05-13 07:50:00|13.33|13.13|13.34|13.14|13.38|13.18|13.33|13.13|62
1652428500000|2022-05-13 07:55:00|13.35|13.15|13.29|13.09|13.36|13.16|13.28|13.08|66
1652428800000|2022-05-13 08:00:00|13.3|13.1|13.44|13.24|13.45|13.25|13.29|13.09|84
1652429100000|2022-05-13 08:05:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|67
1652429400000|2022-05-13 08:10:00|13.46|13.26|13.47|13.27|13.47|13.27|13.42|13.22|44
1652429700000|2022-05-13 08:15:00|13.48|13.28|13.51|13.31|13.52|13.32|13.45|13.25|60
1652430000000|2022-05-13 08:20:00|13.5|13.3|13.56|13.36|13.56|13.36|13.45|13.25|65
1652430300000|2022-05-13 08:25:00|13.55|13.35|13.54|13.34|13.6|13.4|13.5|13.3|58
1652430600000|2022-05-13 08:30:00|13.53|13.33|13.51|13.31|13.55|13.35|13.45|13.25|57
1652430900000|2022-05-13 08:35:00|13.52|13.32|13.51|13.31|13.53|13.33|13.47|13.27|35
1652431200000|2022-05-13 08:40:00|13.52|13.32|13.58|13.38|13.62|13.42|13.52|13.32|59
1652431500000|2022-05-13 08:45:00|13.57|13.37|13.5|13.3|13.65|13.45|13.49|13.29|68
1652431800000|2022-05-13 08:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|46
1652432100000|2022-05-13 08:55:00|13.53|13.33|13.6|13.4|13.6|13.4|13.53|13.33|52
1652432400000|2022-05-13 09:00:00|13.59|13.39|13.66|13.46|13.66|13.46|13.59|13.39|62
1652432700000|2022-05-13 09:05:00|13.67|13.47|13.69|13.49|13.72|13.52|13.65|13.45|39
1652433000000|2022-05-13 09:10:00|13.7|13.5|13.76|13.56|13.79|13.59|13.7|13.5|91
1652433300000|2022-05-13 09:15:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|87
1652433600000|2022-05-13 09:20:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|60
1652433900000|2022-05-13 09:25:00|13.8|13.6|13.67|13.47|13.85|13.65|13.66|13.46|89
1652434200000|2022-05-13 09:30:00|13.66|13.46|13.66|13.46|13.69|13.49|13.62|13.42|71
1652434500000|2022-05-13 09:35:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|64
1652434800000|2022-05-13 09:40:00|13.61|13.41|13.64|13.44|13.64|13.44|13.6|13.4|43
1652435100000|2022-05-13 09:45:00|13.63|13.43|13.55|13.35|13.68|13.48|13.54|13.34|93
1652435400000|2022-05-13 09:50:00|13.54|13.34|13.57|13.37|13.58|13.38|13.52|13.32|58
1652435700000|2022-05-13 09:55:00|13.58|13.38|13.57|13.37|13.62|13.42|13.55|13.35|48
1652436000000|2022-05-13 10:00:00|13.56|13.36|13.53|13.33|13.59|13.39|13.52|13.32|68
1652436300000|2022-05-13 10:05:00|13.52|13.32|13.5|13.3|13.54|13.34|13.5|13.3|61
1652436600000|2022-05-13 10:10:00|13.51|13.31|13.5|13.3|13.51|13.31|13.44|13.24|42
1652436900000|2022-05-13 10:15:00|13.49|13.29|13.51|13.31|13.52|13.32|13.48|13.28|51
1652437200000|2022-05-13 10:20:00|13.52|13.32|13.56|13.36|13.58|13.38|13.5|13.3|45
1652437500000|2022-05-13 10:25:00|13.57|13.37|13.47|13.27|13.57|13.37|13.47|13.27|43
1652437800000|2022-05-13 10:30:00|13.46|13.26|13.56|13.36|13.6|13.4|13.46|13.26|55
1652438100000|2022-05-13 10:35:00|13.57|13.37|13.71|13.51|13.73|13.53|13.57|13.37|59
1652438400000|2022-05-13 10:40:00|13.72|13.52|13.73|13.53|13.73|13.53|13.69|13.49|36
1652438700000|2022-05-13 10:45:00|13.72|13.52|13.81|13.61|13.81|13.61|13.71|13.51|86
1652439000000|2022-05-13 10:50:00|13.82|13.62|13.83|13.63|13.83|13.63|13.77|13.57|52
1652439300000|2022-05-13 10:55:00|13.82|13.62|13.81|13.61|13.83|13.63|13.79|13.59|52
1652439600000|2022-05-13 11:00:00|13.82|13.62|13.82|13.62|13.86|13.66|13.81|13.61|49
1652439900000|2022-05-13 11:05:00|13.81|13.61|13.83|13.63|13.85|13.65|13.76|13.56|54
1652440200000|2022-05-13 11:10:00|13.82|13.62|13.73|13.53|13.82|13.62|13.71|13.51|62
1652440500000|2022-05-13 11:15:00|13.72|13.52|13.71|13.51|13.74|13.54|13.66|13.46|74
1652440800000|2022-05-13 11:20:00|13.7|13.5|13.69|13.49|13.72|13.52|13.67|13.47|44
1652441100000|2022-05-13 11:25:00|13.7|13.5|13.77|13.57|13.78|13.58|13.69|13.49|64
1652441400000|2022-05-13 11:30:00|13.78|13.58|13.71|13.51|13.79|13.59|13.68|13.48|72
1652441700000|2022-05-13 11:35:00|13.7|13.5|13.76|13.56|13.79|13.59|13.7|13.5|61
1652442000000|2022-05-13 11:40:00|13.77|13.57|13.8|13.6|13.8|13.6|13.77|13.57|46
1652442300000|2022-05-13 11:45:00|13.79|13.59|13.85|13.65|13.85|13.65|13.78|13.58|31
1652442600000|2022-05-13 11:50:00|13.86|13.66|13.93|13.73|13.97|13.77|13.84|13.64|92
1652442900000|2022-05-13 11:55:00|13.92|13.72|13.97|13.77|14.02|13.82|13.9|13.7|70
1652443200000|2022-05-13 12:00:00|13.98|13.78|13.89|13.69|13.98|13.78|13.89|13.69|73
1652443500000|2022-05-13 12:05:00|13.9|13.7|13.84|13.64|13.9|13.7|13.83|13.63|61
1652443800000|2022-05-13 12:10:00|13.83|13.63|13.81|13.61|13.84|13.64|13.79|13.59|49
1652444100000|2022-05-13 12:15:00|13.82|13.62|13.9|13.7|13.95|13.75|13.81|13.61|83
1652444400000|2022-05-13 12:20:00|13.89|13.69|13.89|13.69|13.95|13.75|13.87|13.67|75
1652444700000|2022-05-13 12:25:00|13.9|13.7|13.96|13.76|13.97|13.77|13.88|13.68|37
1652445000000|2022-05-13 12:30:00|13.97|13.77|14.07|13.87|14.07|13.87|13.97|13.77|71
1652445300000|2022-05-13 12:35:00|14.06|13.86|13.92|13.72|14.06|13.86|13.92|13.72|56
1652445600000|2022-05-13 12:40:00|13.91|13.71|13.85|13.65|13.92|13.72|13.83|13.63|71
1652445900000|2022-05-13 12:45:00|13.86|13.66|13.83|13.63|13.88|13.68|13.81|13.61|72
1652446200000|2022-05-13 12:50:00|13.84|13.64|13.9|13.7|13.9|13.7|13.83|13.63|39
1652446500000|2022-05-13 12:55:00|13.89|13.69|13.89|13.69|13.9|13.7|13.86|13.66|57
1652446800000|2022-05-13 13:00:00|13.9|13.7|13.9|13.7|13.92|13.72|13.85|13.65|63
1652447100000|2022-05-13 13:05:00|13.89|13.69|13.78|13.58|13.9|13.7|13.76|13.56|86
1652447400000|2022-05-13 13:10:00|13.79|13.59|13.72|13.52|13.8|13.6|13.71|13.51|76
1652447700000|2022-05-13 13:15:00|13.71|13.51|13.69|13.49|13.73|13.53|13.66|13.46|53
1652448000000|2022-05-13 13:20:00|13.7|13.5|13.68|13.48|13.72|13.52|13.67|13.47|66
1652448300000|2022-05-13 13:25:00|13.67|13.47|13.62|13.42|13.71|13.51|13.61|13.41|73
1652448600000|2022-05-13 13:30:00|13.63|13.43|13.59|13.39|13.79|13.59|13.57|13.37|194
1652448900000|2022-05-13 13:35:00|13.6|13.4|13.61|13.41|13.71|13.51|13.58|13.38|126
1652449200000|2022-05-13 13:40:00|13.6|13.4|13.73|13.53|13.74|13.54|13.58|13.38|127
1652449500000|2022-05-13 13:45:00|13.74|13.54|13.72|13.52|13.77|13.57|13.69|13.49|102
1652449800000|2022-05-13 13:50:00|13.73|13.53|13.88|13.68|13.88|13.68|13.73|13.53|92
1652450100000|2022-05-13 13:55:00|13.87|13.67|13.91|13.71|13.92|13.72|13.84|13.64|97
1652450400000|2022-05-13 14:00:00|13.92|13.72|14.03|13.83|14.05|13.85|13.89|13.69|94
1652450700000|2022-05-13 14:05:00|14.02|13.82|13.99|13.79|14.03|13.83|13.97|13.77|60
1652451000000|2022-05-13 14:10:00|13.98|13.78|13.91|13.71|14.01|13.81|13.87|13.67|89
1652451300000|2022-05-13 14:15:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|57
1652451600000|2022-05-13 14:20:00|13.87|13.67|13.97|13.77|13.98|13.78|13.87|13.67|57
1652451900000|2022-05-13 14:25:00|13.96|13.76|14.02|13.82|14.06|13.86|13.95|13.75|95
1652452200000|2022-05-13 14:30:00|14.01|13.81|14.05|13.85|14.07|13.87|13.99|13.79|57
1652452500000|2022-05-13 14:35:00|14.06|13.86|14.06|13.86|14.08|13.88|14.04|13.84|55
1652452800000|2022-05-13 14:40:00|14.05|13.85|13.99|13.79|14.06|13.86|13.99|13.79|55
1652453100000|2022-05-13 14:45:00|14|13.8|13.94|13.74|14.01|13.81|13.91|13.71|101
1652453400000|2022-05-13 14:50:00|13.93|13.73|13.98|13.78|13.99|13.79|13.91|13.71|48
1652453700000|2022-05-13 14:55:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|50
1652454000000|2022-05-13 15:00:00|13.93|13.73|13.89|13.69|13.95|13.75|13.88|13.68|57
1652454300000|2022-05-13 15:05:00|13.9|13.7|13.92|13.72|13.93|13.73|13.9|13.7|41
1652454600000|2022-05-13 15:10:00|13.93|13.73|13.89|13.69|13.93|13.73|13.87|13.67|39
1652454900000|2022-05-13 15:15:00|13.88|13.68|13.78|13.58|13.89|13.69|13.78|13.58|62
1652455200000|2022-05-13 15:20:00|13.79|13.59|13.78|13.58|13.82|13.62|13.78|13.58|55
1652455500000|2022-05-13 15:25:00|13.77|13.57|13.82|13.62|13.83|13.63|13.76|13.56|42
1652455800000|2022-05-13 15:30:00|13.81|13.61|13.71|13.51|13.84|13.64|13.69|13.49|83
1652456100000|2022-05-13 15:35:00|13.7|13.5|13.75|13.55|13.75|13.55|13.7|13.5|56
1652456400000|2022-05-13 15:40:00|13.74|13.54|13.61|13.41|13.75|13.55|13.61|13.41|78
1652456700000|2022-05-13 15:45:00|13.6|13.4|13.66|13.46|13.69|13.49|13.52|13.32|100
1652457000000|2022-05-13 15:50:00|13.67|13.47|13.61|13.41|13.68|13.48|13.6|13.4|57
1652457300000|2022-05-13 15:55:00|13.6|13.4|13.56|13.36|13.6|13.4|13.53|13.33|69
1652457600000|2022-05-13 16:00:00|13.57|13.37|13.61|13.41|13.62|13.42|13.54|13.34|105
1652457900000|2022-05-13 16:05:00|13.6|13.4|13.71|13.51|13.71|13.51|13.6|13.4|74
1652458200000|2022-05-13 16:10:00|13.72|13.52|13.69|13.49|13.72|13.52|13.67|13.47|58
1652458500000|2022-05-13 16:15:00|13.68|13.48|13.64|13.44|13.68|13.48|13.63|13.43|71
1652458800000|2022-05-13 16:20:00|13.63|13.43|13.56|13.36|13.67|13.47|13.55|13.35|70
1652459100000|2022-05-13 16:25:00|13.55|13.35|13.49|13.29|13.55|13.35|13.48|13.28|77
1652459400000|2022-05-13 16:30:00|13.48|13.28|13.4|13.2|13.53|13.33|13.39|13.19|137
1652459700000|2022-05-13 16:35:00|13.41|13.21|13.5|13.3|13.5|13.3|13.37|13.17|100
1652460000000|2022-05-13 16:40:00|13.51|13.31|13.41|13.21|13.52|13.32|13.4|13.2|83
1652460300000|2022-05-13 16:45:00|13.42|13.22|13.46|13.26|13.51|13.31|13.42|13.22|111
1652460600000|2022-05-13 16:50:00|13.47|13.27|13.44|13.24|13.47|13.27|13.39|13.19|88
1652460900000|2022-05-13 16:55:00|13.45|13.25|13.46|13.26|13.51|13.31|13.45|13.25|74
1652461200000|2022-05-13 17:00:00|13.47|13.27|13.57|13.37|13.59|13.39|13.47|13.27|96
1652461500000|2022-05-13 17:05:00|13.56|13.36|13.59|13.39|13.6|13.4|13.53|13.33|68
1652461800000|2022-05-13 17:10:00|13.58|13.38|13.69|13.49|13.7|13.5|13.56|13.36|86
1652462100000|2022-05-13 17:15:00|13.68|13.48|13.58|13.38|13.69|13.49|13.58|13.38|71
1652462400000|2022-05-13 17:20:00|13.57|13.37|13.64|13.44|13.64|13.44|13.57|13.37|38
1652462700000|2022-05-13 17:25:00|13.63|13.43|13.57|13.37|13.64|13.44|13.57|13.37|49
1652463000000|2022-05-13 17:30:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|27
1652463300000|2022-05-13 17:35:00|13.59|13.39|13.53|13.33|13.6|13.4|13.53|13.33|49
1652463600000|2022-05-13 17:40:00|13.52|13.32|13.43|13.23|13.53|13.33|13.42|13.22|75
1652463900000|2022-05-13 17:45:00|13.42|13.22|13.36|13.16|13.42|13.22|13.3|13.1|95
1652464200000|2022-05-13 17:50:00|13.35|13.15|13.37|13.17|13.4|13.2|13.34|13.14|69
1652464500000|2022-05-13 17:55:00|13.38|13.18|13.31|13.11|13.38|13.18|13.29|13.09|98
1652464800000|2022-05-13 18:00:00|13.3|13.1|13.29|13.09|13.35|13.15|13.29|13.09|104
1652465100000|2022-05-13 18:05:00|13.3|13.1|13.4|13.2|13.42|13.22|13.28|13.08|79
1652465400000|2022-05-13 18:10:00|13.41|13.21|13.43|13.23|13.46|13.26|13.4|13.2|75
1652465700000|2022-05-13 18:15:00|13.44|13.24|13.44|13.24|13.46|13.26|13.4|13.2|50
1652466000000|2022-05-13 18:20:00|13.45|13.25|13.37|13.17|13.45|13.25|13.36|13.16|91
1652466300000|2022-05-13 18:25:00|13.36|13.16|13.34|13.14|13.38|13.18|13.3|13.1|83
1652466600000|2022-05-13 18:30:00|13.33|13.13|13.45|13.25|13.47|13.27|13.32|13.12|91
1652466900000|2022-05-13 18:35:00|13.44|13.24|13.43|13.23|13.44|13.24|13.39|13.19|70
1652467200000|2022-05-13 18:40:00|13.44|13.24|13.46|13.26|13.46|13.26|13.41|13.21|49
1652467500000|2022-05-13 18:45:00|13.45|13.25|13.39|13.19|13.45|13.25|13.37|13.17|73
1652467800000|2022-05-13 18:50:00|13.38|13.18|13.48|13.28|13.51|13.31|13.38|13.18|83
1652468100000|2022-05-13 18:55:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|49
1652468400000|2022-05-13 19:00:00|13.52|13.32|13.46|13.26|13.52|13.32|13.44|13.24|84
1652468700000|2022-05-13 19:05:00|13.47|13.27|13.51|13.31|13.52|13.32|13.47|13.27|39
1652469000000|2022-05-13 19:10:00|13.5|13.3|13.5|13.3|13.51|13.31|13.48|13.28|39
1652469300000|2022-05-13 19:15:00|13.49|13.29|13.48|13.28|13.51|13.31|13.43|13.23|62
1652469600000|2022-05-13 19:20:00|13.47|13.27|13.49|13.29|13.51|13.31|13.46|13.26|53
1652469900000|2022-05-13 19:25:00|13.48|13.28|13.45|13.25|13.49|13.29|13.44|13.24|36
1652470200000|2022-05-13 19:30:00|13.46|13.26|13.36|13.16|13.46|13.26|13.35|13.15|57
1652470500000|2022-05-13 19:35:00|13.35|13.15|13.37|13.17|13.39|13.19|13.31|13.11|81
1652470800000|2022-05-13 19:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|33
1652471100000|2022-05-13 19:45:00|13.37|13.17|13.33|13.13|13.39|13.19|13.31|13.11|49
1652471400000|2022-05-13 19:50:00|13.34|13.14|13.33|13.13|13.34|13.14|13.29|13.09|69
1652471700000|2022-05-13 19:55:00|13.32|13.12|13.35|13.15|13.36|13.16|13.32|13.12|52
1652472000000|2022-05-13 20:00:00|13.36|13.16|13.3|13.1|13.4|13.2|13.3|13.1|55
1652472300000|2022-05-13 20:05:00|13.31|13.11|13.3|13.1|13.31|13.11|13.28|13.08|46
1652472600000|2022-05-13 20:10:00|13.31|13.11|13.31|13.11|13.33|13.13|13.3|13.1|53
1652472900000|2022-05-13 20:15:00|13.32|13.12|13.36|13.16|13.37|13.17|13.31|13.11|21
1652473200000|2022-05-13 20:20:00|13.35|13.15|13.45|13.25|13.45|13.25|13.33|13.13|35
1652473500000|2022-05-13 20:25:00|13.44|13.24|13.42|13.22|13.44|13.24|13.38|13.18|43
1652473800000|2022-05-13 20:30:00|13.41|13.21|13.41|13.21|13.43|13.23|13.39|13.19|43
1652474100000|2022-05-13 20:35:00|13.4|13.2|13.41|13.21|13.43|13.23|13.39|13.19|38
1652474400000|2022-05-13 20:40:00|13.4|13.2|13.39|13.19|13.44|13.24|13.38|13.18|32
1652474700000|2022-05-13 20:45:00|13.38|13.18|13.33|13.13|13.38|13.18|13.33|13.13|48
1652475000000|2022-05-13 20:50:00|13.32|13.12|13.34|13.14|13.36|13.16|13.32|13.12|69
1652475300000|2022-05-13 20:55:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|13
1652511600000|2022-05-14 07:00:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|22
1652511900000|2022-05-14 07:05:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|30
1652512200000|2022-05-14 07:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|10
1652512500000|2022-05-14 07:15:00|13.73|13.53|13.69|13.49|13.73|13.53|13.69|13.49|11
1652512800000|2022-05-14 07:20:00|13.68|13.48|13.69|13.49|13.69|13.49|13.66|13.46|22
1652513100000|2022-05-14 07:25:00|13.68|13.48|13.68|13.48|13.7|13.5|13.68|13.48|17
1652513400000|2022-05-14 07:30:00|13.67|13.47|13.6|13.4|13.67|13.47|13.6|13.4|26
1652513700000|2022-05-14 07:35:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|11
1652514000000|2022-05-14 07:40:00|13.6|13.4|13.55|13.35|13.62|13.42|13.54|13.34|33
1652514300000|2022-05-14 07:45:00|13.54|13.34|13.55|13.35|13.56|13.36|13.53|13.33|16
1652514600000|2022-05-14 07:50:00|13.54|13.34|13.56|13.36|13.57|13.37|13.54|13.34|18
1652514900000|2022-05-14 07:55:00|13.57|13.37|13.57|13.37|13.57|13.37|13.55|13.35|13
1652515200000|2022-05-14 08:00:00|13.56|13.36|13.61|13.41|13.63|13.43|13.56|13.36|42
1652515500000|2022-05-14 08:05:00|13.6|13.4|13.6|13.4|13.61|13.41|13.59|13.39|13
1652515800000|2022-05-14 08:10:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|14
1652516100000|2022-05-14 08:15:00|13.61|13.41|13.61|13.41|13.62|13.42|13.6|13.4|21
1652516400000|2022-05-14 08:20:00|13.62|13.42|13.59|13.39|13.62|13.42|13.59|13.39|16
1652516700000|2022-05-14 08:25:00|13.6|13.4|13.57|13.37|13.6|13.4|13.55|13.35|24
1652517000000|2022-05-14 08:30:00|13.58|13.38|13.62|13.42|13.68|13.48|13.57|13.37|35
1652517300000|2022-05-14 08:35:00|13.63|13.43|13.63|13.43|13.63|13.43|13.6|13.4|27
1652517600000|2022-05-14 08:40:00|13.62|13.42|13.59|13.39|13.62|13.42|13.58|13.38|42
1652517900000|2022-05-14 08:45:00|13.58|13.38|13.64|13.44|13.65|13.45|13.58|13.38|23
1652518200000|2022-05-14 08:50:00|13.63|13.43|13.63|13.43|13.65|13.45|13.62|13.42|17
1652518500000|2022-05-14 08:55:00|13.64|13.44|13.63|13.43|13.64|13.44|13.62|13.42|24
1652518800000|2022-05-14 09:00:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|18
1652519100000|2022-05-14 09:05:00|13.64|13.44|13.7|13.5|13.7|13.5|13.62|13.42|27
1652519400000|2022-05-14 09:10:00|13.69|13.49|13.66|13.46|13.69|13.49|13.66|13.46|14
1652519700000|2022-05-14 09:15:00|13.65|13.45|13.65|13.45|13.67|13.47|13.65|13.45|9
1652520000000|2022-05-14 09:20:00|13.66|13.46|13.65|13.45|13.66|13.46|13.64|13.44|8
1652520300000|2022-05-14 09:25:00|13.64|13.44|13.58|13.38|13.64|13.44|13.57|13.37|31
1652520600000|2022-05-14 09:30:00|13.57|13.37|13.53|13.33|13.57|13.37|13.53|13.33|27
1652520900000|2022-05-14 09:35:00|13.54|13.34|13.51|13.31|13.54|13.34|13.51|13.31|18
1652521200000|2022-05-14 09:40:00|13.52|13.32|13.51|13.31|13.54|13.34|13.51|13.31|66
1652521500000|2022-05-14 09:45:00|13.52|13.32|13.51|13.31|13.54|13.34|13.51|13.31|28
1652521800000|2022-05-14 09:50:00|13.5|13.3|13.48|13.28|13.51|13.31|13.46|13.26|27
1652522100000|2022-05-14 09:55:00|13.49|13.29|13.51|13.31|13.51|13.31|13.46|13.26|21
1652522400000|2022-05-14 10:00:00|13.52|13.32|13.45|13.25|13.52|13.32|13.45|13.25|34
1652522700000|2022-05-14 10:05:00|13.46|13.26|13.45|13.25|13.46|13.26|13.43|13.23|16
1652523000000|2022-05-14 10:10:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|14
1652523300000|2022-05-14 10:15:00|13.44|13.24|13.37|13.17|13.44|13.24|13.36|13.16|24
1652523600000|2022-05-14 10:20:00|13.38|13.18|13.36|13.16|13.38|13.18|13.34|13.14|25
1652523900000|2022-05-14 10:25:00|13.35|13.15|13.37|13.17|13.38|13.18|13.35|13.15|13
1652524200000|2022-05-14 10:30:00|13.38|13.18|13.38|13.18|13.39|13.19|13.36|13.16|17
1652524500000|2022-05-14 10:35:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|27
1652524800000|2022-05-14 10:40:00|13.36|13.16|13.36|13.16|13.37|13.17|13.36|13.16|21
1652525100000|2022-05-14 10:45:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|27
1652525400000|2022-05-14 10:50:00|13.36|13.16|13.3|13.1|13.36|13.16|13.29|13.09|33
1652525700000|2022-05-14 10:55:00|13.29|13.09|13.3|13.1|13.32|13.12|13.27|13.07|58
1652526000000|2022-05-14 11:00:00|13.31|13.11|13.31|13.11|13.32|13.12|13.28|13.08|45
1652526300000|2022-05-14 11:05:00|13.32|13.12|13.3|13.1|13.33|13.13|13.29|13.09|35
1652526600000|2022-05-14 11:10:00|13.29|13.09|13.14|12.94|13.29|13.09|13.14|12.94|76
1652526900000|2022-05-14 11:15:00|13.13|12.93|13.12|12.92|13.17|12.97|13.06|12.86|80
1652527200000|2022-05-14 11:20:00|13.13|12.93|13.13|12.93|13.17|12.97|13.11|12.91|65
1652527500000|2022-05-14 11:25:00|13.14|12.94|13.07|12.87|13.14|12.94|13.05|12.85|84
1652527800000|2022-05-14 11:30:00|13.08|12.88|13.11|12.91|13.13|12.93|13.06|12.86|66
1652528100000|2022-05-14 11:35:00|13.12|12.92|13.16|12.96|13.19|12.99|13.12|12.92|63
1652528400000|2022-05-14 11:40:00|13.17|12.97|13.13|12.93|13.18|12.98|13.12|12.92|41
1652528700000|2022-05-14 11:45:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|44
1652529000000|2022-05-14 11:50:00|13.16|12.96|13.22|13.02|13.22|13.02|13.13|12.93|34
1652529300000|2022-05-14 11:55:00|13.23|13.03|13.28|13.08|13.32|13.12|13.23|13.03|59
1652529600000|2022-05-14 12:00:00|13.27|13.07|13.23|13.03|13.27|13.07|13.22|13.02|43
1652529900000|2022-05-14 12:05:00|13.22|13.02|13.25|13.05|13.28|13.08|13.21|13.01|32
1652530200000|2022-05-14 12:10:00|13.24|13.04|13.22|13.02|13.24|13.04|13.2|13|29
1652530500000|2022-05-14 12:15:00|13.21|13.01|13.19|12.99|13.23|13.03|13.18|12.98|33
1652530800000|2022-05-14 12:20:00|13.2|13|13.28|13.08|13.3|13.1|13.19|12.99|31
1652531100000|2022-05-14 12:25:00|13.29|13.09|13.32|13.12|13.33|13.13|13.28|13.08|34
1652531400000|2022-05-14 12:30:00|13.31|13.11|13.28|13.08|13.35|13.15|13.27|13.07|50
1652531700000|2022-05-14 12:35:00|13.29|13.09|13.27|13.07|13.29|13.09|13.25|13.05|35
1652532000000|2022-05-14 12:40:00|13.28|13.08|13.19|12.99|13.28|13.08|13.19|12.99|44
1652532300000|2022-05-14 12:45:00|13.2|13|13.22|13.02|13.24|13.04|13.2|13|37
1652532600000|2022-05-14 12:50:00|13.21|13.01|13.18|12.98|13.22|13.02|13.18|12.98|19
1652532900000|2022-05-14 12:55:00|13.17|12.97|13.11|12.91|13.17|12.97|13.09|12.89|37
1652533200000|2022-05-14 13:00:00|13.12|12.92|13.07|12.87|13.18|12.98|13.05|12.85|64
1652533500000|2022-05-14 13:05:00|13.08|12.88|13.08|12.88|13.13|12.93|13.06|12.86|48
1652533800000|2022-05-14 13:10:00|13.09|12.89|13.08|12.88|13.09|12.89|13.02|12.82|88
1652534100000|2022-05-14 13:15:00|13.07|12.87|13.06|12.86|13.1|12.9|13|12.8|56
1652534400000|2022-05-14 13:20:00|13.05|12.85|13.11|12.91|13.14|12.94|13.03|12.83|59
1652534700000|2022-05-14 13:25:00|13.12|12.92|13.13|12.93|13.15|12.95|13.12|12.92|38
1652535000000|2022-05-14 13:30:00|13.12|12.92|13.16|12.96|13.18|12.98|13.09|12.89|35
1652535300000|2022-05-14 13:35:00|13.15|12.95|13.11|12.91|13.15|12.95|13.08|12.88|53
1652535600000|2022-05-14 13:40:00|13.1|12.9|13.14|12.94|13.15|12.95|13.08|12.88|57
1652535900000|2022-05-14 13:45:00|13.13|12.93|13.1|12.9|13.18|12.98|13.06|12.86|66
1652536200000|2022-05-14 13:50:00|13.09|12.89|13.06|12.86|13.1|12.9|13.04|12.84|42
1652536500000|2022-05-14 13:55:00|13.07|12.87|13.04|12.84|13.08|12.88|13.04|12.84|30
1652536800000|2022-05-14 14:00:00|13.03|12.83|12.99|12.79|13.07|12.87|12.94|12.74|73
1652537100000|2022-05-14 14:05:00|12.98|12.78|12.99|12.79|13|12.8|12.95|12.75|56
1652537400000|2022-05-14 14:10:00|13|12.8|13|12.8|13.02|12.82|12.97|12.77|43
1652537700000|2022-05-14 14:15:00|13.01|12.81|13.02|12.82|13.06|12.86|13|12.8|44
1652538000000|2022-05-14 14:20:00|13.03|12.83|13.04|12.84|13.04|12.84|12.99|12.79|38
1652538300000|2022-05-14 14:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.01|12.81|30
1652538600000|2022-05-14 14:30:00|13.01|12.81|12.98|12.78|13.02|12.82|12.96|12.76|60
1652538900000|2022-05-14 14:35:00|12.97|12.77|12.98|12.78|12.99|12.79|12.96|12.76|36
1652539200000|2022-05-14 14:40:00|12.97|12.77|13.03|12.83|13.05|12.85|12.96|12.76|43
1652539500000|2022-05-14 14:45:00|13.04|12.84|12.96|12.76|13.04|12.84|12.95|12.75|37
1652539800000|2022-05-14 14:50:00|12.95|12.75|12.9|12.7|12.96|12.76|12.89|12.69|26
1652540100000|2022-05-14 14:55:00|12.89|12.69|12.96|12.76|12.96|12.76|12.89|12.69|28
1652540400000|2022-05-14 15:00:00|12.95|12.75|12.92|12.72|12.95|12.75|12.91|12.71|22
1652540700000|2022-05-14 15:05:00|12.93|12.73|12.99|12.79|12.99|12.79|12.93|12.73|59
1652541000000|2022-05-14 15:10:00|13|12.8|13.04|12.84|13.08|12.88|12.97|12.77|56
1652541300000|2022-05-14 15:15:00|13.03|12.83|13.05|12.85|13.08|12.88|12.99|12.79|42
1652541600000|2022-05-14 15:20:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|60
1652541900000|2022-05-14 15:25:00|13.04|12.84|13.03|12.83|13.07|12.87|13.03|12.83|30
1652542200000|2022-05-14 15:30:00|13.04|12.84|13|12.8|13.05|12.85|12.96|12.76|54
1652542500000|2022-05-14 15:35:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|24
1652542800000|2022-05-14 15:40:00|12.95|12.75|12.88|12.68|12.97|12.77|12.88|12.68|38
1652543100000|2022-05-14 15:45:00|12.89|12.69|12.92|12.72|12.95|12.75|12.88|12.68|40
1652543400000|2022-05-14 15:50:00|12.91|12.71|12.92|12.72|12.97|12.77|12.9|12.7|52
1652543700000|2022-05-14 15:55:00|12.91|12.71|12.93|12.73|12.95|12.75|12.91|12.71|49
1652544000000|2022-05-14 16:00:00|12.92|12.72|12.93|12.73|12.95|12.75|12.9|12.7|32
1652544300000|2022-05-14 16:05:00|12.94|12.74|12.9|12.7|12.96|12.76|12.89|12.69|25
1652544600000|2022-05-14 16:10:00|12.89|12.69|12.99|12.79|12.99|12.79|12.82|12.62|81
1652544900000|2022-05-14 16:15:00|12.98|12.78|13.04|12.84|13.07|12.87|12.95|12.75|75
1652545200000|2022-05-14 16:20:00|13.03|12.83|13.14|12.94|13.16|12.96|13.03|12.83|84
1652545500000|2022-05-14 16:25:00|13.13|12.93|13.14|12.94|13.14|12.94|13.11|12.91|50
1652545800000|2022-05-14 16:30:00|13.13|12.93|13.28|13.08|13.29|13.09|13.12|12.92|85
1652546100000|2022-05-14 16:35:00|13.27|13.07|13.24|13.04|13.28|13.08|13.22|13.02|58
1652546400000|2022-05-14 16:40:00|13.23|13.03|13.23|13.03|13.23|13.03|13.15|12.95|53
1652546700000|2022-05-14 16:45:00|13.22|13.02|13.3|13.1|13.3|13.1|13.18|12.98|65
1652547000000|2022-05-14 16:50:00|13.31|13.11|13.44|13.24|13.52|13.32|13.29|13.09|161
1652547300000|2022-05-14 16:55:00|13.45|13.25|13.37|13.17|13.45|13.25|13.37|13.17|61
1652547600000|2022-05-14 17:00:00|13.38|13.18|13.33|13.13|13.38|13.18|13.29|13.09|50
1652547900000|2022-05-14 17:05:00|13.34|13.14|13.5|13.3|13.5|13.3|13.33|13.13|69
1652548200000|2022-05-14 17:10:00|13.51|13.31|13.47|13.27|13.52|13.32|13.46|13.26|43
1652548500000|2022-05-14 17:15:00|13.46|13.26|13.52|13.32|13.52|13.32|13.45|13.25|47
1652548800000|2022-05-14 17:20:00|13.51|13.31|13.5|13.3|13.56|13.36|13.49|13.29|78
1652549100000|2022-05-14 17:25:00|13.51|13.31|13.55|13.35|13.55|13.35|13.47|13.27|51
1652549400000|2022-05-14 17:30:00|13.54|13.34|13.45|13.25|13.54|13.34|13.45|13.25|38
1652549700000|2022-05-14 17:35:00|13.44|13.24|13.39|13.19|13.44|13.24|13.34|13.14|55
1652550000000|2022-05-14 17:40:00|13.38|13.18|13.41|13.21|13.43|13.23|13.37|13.17|52
1652550300000|2022-05-14 17:45:00|13.42|13.22|13.49|13.29|13.49|13.29|13.41|13.21|30
1652550600000|2022-05-14 17:50:00|13.48|13.28|13.51|13.31|13.52|13.32|13.48|13.28|32
1652550900000|2022-05-14 17:55:00|13.5|13.3|13.6|13.4|13.62|13.42|13.5|13.3|42
1652551200000|2022-05-14 18:00:00|13.61|13.41|13.58|13.38|13.63|13.43|13.54|13.34|72
1652551500000|2022-05-14 18:05:00|13.59|13.39|13.58|13.38|13.6|13.4|13.53|13.33|54
1652551800000|2022-05-14 18:10:00|13.57|13.37|13.73|13.53|13.73|13.53|13.57|13.37|101
1652552100000|2022-05-14 18:15:00|13.72|13.52|13.73|13.53|13.74|13.54|13.67|13.47|70
1652552400000|2022-05-14 18:20:00|13.72|13.52|13.68|13.48|13.72|13.52|13.65|13.45|65
1652552700000|2022-05-14 18:25:00|13.69|13.49|13.68|13.48|13.7|13.5|13.63|13.43|66
1652553000000|2022-05-14 18:30:00|13.67|13.47|13.64|13.44|13.73|13.53|13.63|13.43|64
1652553300000|2022-05-14 18:35:00|13.65|13.45|13.61|13.41|13.65|13.45|13.59|13.39|53
1652553600000|2022-05-14 18:40:00|13.62|13.42|13.65|13.45|13.66|13.46|13.61|13.41|44
1652553900000|2022-05-14 18:45:00|13.64|13.44|13.6|13.4|13.64|13.44|13.6|13.4|33
1652554200000|2022-05-14 18:50:00|13.59|13.39|13.56|13.36|13.61|13.41|13.56|13.36|46
1652554500000|2022-05-14 18:55:00|13.57|13.37|13.57|13.37|13.6|13.4|13.57|13.37|41
1652554800000|2022-05-14 19:00:00|13.58|13.38|13.53|13.33|13.6|13.4|13.52|13.32|38
1652555100000|2022-05-14 19:05:00|13.52|13.32|13.59|13.39|13.62|13.42|13.52|13.32|44
1652555400000|2022-05-14 19:10:00|13.58|13.38|13.56|13.36|13.59|13.39|13.55|13.35|35
1652555700000|2022-05-14 19:15:00|13.57|13.37|13.49|13.29|13.57|13.37|13.48|13.28|57
1652556000000|2022-05-14 19:20:00|13.48|13.28|13.51|13.31|13.52|13.32|13.46|13.26|46
1652556300000|2022-05-14 19:25:00|13.5|13.3|13.52|13.32|13.55|13.35|13.5|13.3|41
1652556600000|2022-05-14 19:30:00|13.51|13.31|13.54|13.34|13.57|13.37|13.51|13.31|34
1652556900000|2022-05-14 19:35:00|13.55|13.35|13.48|13.28|13.58|13.38|13.47|13.27|46
1652557200000|2022-05-14 19:40:00|13.49|13.29|13.51|13.31|13.52|13.32|13.48|13.28|43
1652557500000|2022-05-14 19:45:00|13.5|13.3|13.49|13.29|13.5|13.3|13.46|13.26|30
1652557800000|2022-05-14 19:50:00|13.5|13.3|13.5|13.3|13.5|13.3|13.46|13.26|29
1652558100000|2022-05-14 19:55:00|13.51|13.31|13.5|13.3|13.52|13.32|13.48|13.28|38
1652558400000|2022-05-14 20:00:00|13.51|13.31|13.6|13.4|13.6|13.4|13.5|13.3|50
1652558700000|2022-05-14 20:05:00|13.59|13.39|13.65|13.45|13.66|13.46|13.59|13.39|41
1652559000000|2022-05-14 20:10:00|13.66|13.46|13.72|13.52|13.74|13.54|13.66|13.46|27
1652559300000|2022-05-14 20:15:00|13.71|13.51|13.72|13.52|13.76|13.56|13.68|13.48|74
1652559600000|2022-05-14 20:20:00|13.71|13.51|13.72|13.52|13.74|13.54|13.7|13.5|36
1652559900000|2022-05-14 20:25:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|25
1652560200000|2022-05-14 20:30:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|37
1652560500000|2022-05-14 20:35:00|13.67|13.47|13.61|13.41|13.7|13.5|13.61|13.41|33
1652560800000|2022-05-14 20:40:00|13.62|13.42|13.6|13.4|13.63|13.43|13.6|13.4|17
1652561100000|2022-05-14 20:45:00|13.59|13.39|13.68|13.48|13.68|13.48|13.55|13.35|50
1652561400000|2022-05-14 20:50:00|13.67|13.47|13.62|13.42|13.67|13.47|13.62|13.42|40
1652561700000|2022-05-14 20:55:00|13.63|13.43|13.63|13.43|13.65|13.45|13.61|13.41|35
1652562000000|2022-05-14 21:00:00|13.64|13.44|13.62|13.42|13.68|13.48|13.62|13.42|27
1652562300000|2022-05-14 21:05:00|13.63|13.43|13.69|13.49|13.7|13.5|13.6|13.4|37
1652562600000|2022-05-14 21:10:00|13.68|13.48|13.65|13.45|13.69|13.49|13.61|13.41|18
1652562900000|2022-05-14 21:15:00|13.66|13.46|13.66|13.46|13.66|13.46|13.63|13.43|25
1652563200000|2022-05-14 21:20:00|13.65|13.45|13.68|13.48|13.68|13.48|13.65|13.45|8
1652563500000|2022-05-14 21:25:00|13.67|13.47|13.68|13.48|13.68|13.48|13.65|13.45|14
1652563800000|2022-05-14 21:30:00|13.69|13.49|13.71|13.51|13.72|13.52|13.69|13.49|17
1652564100000|2022-05-14 21:35:00|13.72|13.52|13.78|13.58|13.78|13.58|13.71|13.51|75
1652564400000|2022-05-14 21:40:00|13.79|13.59|13.91|13.71|13.91|13.71|13.78|13.58|45
1652564700000|2022-05-14 21:45:00|13.92|13.72|13.92|13.72|13.92|13.72|13.88|13.68|35
1652565000000|2022-05-14 21:50:00|13.91|13.71|13.89|13.69|13.92|13.72|13.85|13.65|47
1652565300000|2022-05-14 21:55:00|13.88|13.68|13.85|13.65|13.88|13.68|13.83|13.63|18
1652565600000|2022-05-14 22:00:00|13.86|13.66|13.79|13.59|13.87|13.67|13.79|13.59|14
1652565900000|2022-05-14 22:05:00|13.78|13.58|13.85|13.65|13.85|13.65|13.76|13.56|20
1652566200000|2022-05-14 22:10:00|13.84|13.64|13.95|13.75|13.95|13.75|13.83|13.63|28
1652566500000|2022-05-14 22:15:00|13.94|13.74|13.93|13.73|13.95|13.75|13.92|13.72|20
1652566800000|2022-05-14 22:20:00|13.92|13.72|13.89|13.69|13.92|13.72|13.89|13.69|22
1652567100000|2022-05-14 22:25:00|13.88|13.68|13.81|13.61|13.88|13.68|13.81|13.61|44
1652567400000|2022-05-14 22:30:00|13.82|13.62|13.79|13.59|13.82|13.62|13.78|13.58|18
1652567700000|2022-05-14 22:35:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|18
1652568000000|2022-05-14 22:40:00|13.73|13.53|13.74|13.54|13.74|13.54|13.69|13.49|20
1652568300000|2022-05-14 22:45:00|13.75|13.55|13.76|13.56|13.78|13.58|13.74|13.54|18
1652568600000|2022-05-14 22:50:00|13.77|13.57|13.9|13.7|13.92|13.72|13.76|13.56|57
1652568900000|2022-05-14 22:55:00|13.91|13.71|13.84|13.64|13.97|13.77|13.83|13.63|52
1652569200000|2022-05-14 23:00:00|13.85|13.65|13.86|13.66|13.88|13.68|13.82|13.62|50
1652569500000|2022-05-14 23:05:00|13.85|13.65|13.84|13.64|13.89|13.69|13.83|13.63|76
1652569800000|2022-05-14 23:10:00|13.83|13.63|13.77|13.57|13.84|13.64|13.74|13.54|45
1652570100000|2022-05-14 23:15:00|13.78|13.58|13.86|13.66|13.89|13.69|13.78|13.58|43
1652570400000|2022-05-14 23:20:00|13.87|13.67|13.84|13.64|13.87|13.67|13.78|13.58|42
1652570700000|2022-05-14 23:25:00|13.85|13.65|13.91|13.71|13.92|13.72|13.84|13.64|33
1652571000000|2022-05-14 23:30:00|13.9|13.7|13.91|13.71|13.94|13.74|13.84|13.64|54
1652571300000|2022-05-14 23:35:00|13.9|13.7|13.95|13.75|13.95|13.75|13.9|13.7|38
1652571600000|2022-05-14 23:40:00|13.94|13.74|13.95|13.75|13.96|13.76|13.9|13.7|31
1652571900000|2022-05-14 23:45:00|13.96|13.76|13.9|13.7|13.97|13.77|13.89|13.69|39
1652572200000|2022-05-14 23:50:00|13.91|13.71|13.93|13.73|13.93|13.73|13.89|13.69|37
1652572500000|2022-05-14 23:55:00|13.94|13.74|13.91|13.71|13.95|13.75|13.88|13.68|50
1652572800000|2022-05-15 00:00:00|13.9|13.7|13.87|13.67|13.95|13.75|13.86|13.66|52
1652573100000|2022-05-15 00:05:00|13.86|13.66|13.87|13.67|13.93|13.73|13.85|13.65|60
1652573400000|2022-05-15 00:10:00|13.86|13.66|13.82|13.62|13.87|13.67|13.8|13.6|37
1652573700000|2022-05-15 00:15:00|13.83|13.63|13.95|13.75|13.95|13.75|13.83|13.63|51
1652574000000|2022-05-15 00:20:00|13.94|13.74|13.94|13.74|13.95|13.75|13.91|13.71|47
1652574300000|2022-05-15 00:25:00|13.93|13.73|13.95|13.75|13.95|13.75|13.92|13.72|39
1652574600000|2022-05-15 00:30:00|13.94|13.74|13.88|13.68|13.95|13.75|13.87|13.67|33
1652574900000|2022-05-15 00:35:00|13.87|13.67|13.78|13.58|13.87|13.67|13.78|13.58|52
1652575200000|2022-05-15 00:40:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|33
1652575500000|2022-05-15 00:45:00|13.8|13.6|13.74|13.54|13.81|13.61|13.74|13.54|35
1652575800000|2022-05-15 00:50:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|35
1652576100000|2022-05-15 00:55:00|13.76|13.56|13.76|13.56|13.77|13.57|13.74|13.54|25
1652576400000|2022-05-15 01:00:00|13.77|13.57|13.79|13.59|13.79|13.59|13.73|13.53|35
1652576700000|2022-05-15 01:05:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|26
1652577000000|2022-05-15 01:10:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|31
1652577300000|2022-05-15 01:15:00|13.81|13.61|13.83|13.63|13.85|13.65|13.81|13.61|17
1652577600000|2022-05-15 01:20:00|13.82|13.62|13.82|13.62|13.83|13.63|13.82|13.62|11
1652577900000|2022-05-15 01:25:00|13.83|13.63|13.81|13.61|13.84|13.64|13.81|13.61|33
1652578200000|2022-05-15 01:30:00|13.82|13.62|13.75|13.55|13.84|13.64|13.75|13.55|38
1652578500000|2022-05-15 01:35:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|29
1652578800000|2022-05-15 01:40:00|13.75|13.55|13.8|13.6|13.82|13.62|13.75|13.55|32
1652579100000|2022-05-15 01:45:00|13.79|13.59|13.8|13.6|13.84|13.64|13.79|13.59|39
1652579400000|2022-05-15 01:50:00|13.81|13.61|13.81|13.61|13.83|13.63|13.81|13.61|17
1652579700000|2022-05-15 01:55:00|13.82|13.62|13.8|13.6|13.83|13.63|13.79|13.59|21
1652580000000|2022-05-15 02:00:00|13.81|13.61|13.84|13.64|13.85|13.65|13.81|13.61|40
1652580300000|2022-05-15 02:05:00|13.85|13.65|13.82|13.62|13.85|13.65|13.82|13.62|16
1652580600000|2022-05-15 02:10:00|13.81|13.61|13.67|13.47|13.83|13.63|13.66|13.46|51
1652580900000|2022-05-15 02:15:00|13.66|13.46|13.66|13.46|13.67|13.47|13.59|13.39|59
1652581200000|2022-05-15 02:20:00|13.67|13.47|13.65|13.45|13.72|13.52|13.63|13.43|59
1652581500000|2022-05-15 02:25:00|13.64|13.44|13.61|13.41|13.66|13.46|13.6|13.4|32
1652581800000|2022-05-15 02:30:00|13.62|13.42|13.6|13.4|13.64|13.44|13.59|13.39|23
1652582100000|2022-05-15 02:35:00|13.59|13.39|13.56|13.36|13.63|13.43|13.56|13.36|30
1652582400000|2022-05-15 02:40:00|13.57|13.37|13.55|13.35|13.59|13.39|13.54|13.34|23
1652582700000|2022-05-15 02:45:00|13.54|13.34|13.56|13.36|13.59|13.39|13.52|13.32|39
1652583000000|2022-05-15 02:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.55|13.35|20
1652583300000|2022-05-15 02:55:00|13.59|13.39|13.61|13.41|13.62|13.42|13.59|13.39|25
1652583600000|2022-05-15 03:00:00|13.62|13.42|13.62|13.42|13.63|13.43|13.61|13.41|23
1652583900000|2022-05-15 03:05:00|13.63|13.43|13.59|13.39|13.63|13.43|13.57|13.37|17
1652584200000|2022-05-15 03:10:00|13.6|13.4|13.54|13.34|13.61|13.41|13.53|13.33|33
1652584500000|2022-05-15 03:15:00|13.55|13.35|13.52|13.32|13.56|13.36|13.5|13.3|56
1652584800000|2022-05-15 03:20:00|13.53|13.33|13.53|13.33|13.55|13.35|13.52|13.32|33
1652585100000|2022-05-15 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.51|13.31|31
1652585400000|2022-05-15 03:30:00|13.53|13.33|13.57|13.37|13.57|13.37|13.52|13.32|33
1652585700000|2022-05-15 03:35:00|13.58|13.38|13.63|13.43|13.64|13.44|13.58|13.38|20
1652586000000|2022-05-15 03:40:00|13.64|13.44|13.64|13.44|13.64|13.44|13.61|13.41|9
1652586300000|2022-05-15 03:45:00|13.65|13.45|13.69|13.49|13.69|13.49|13.65|13.45|11
1652586600000|2022-05-15 03:50:00|13.68|13.48|13.69|13.49|13.69|13.49|13.67|13.47|28
1652586900000|2022-05-15 03:55:00|13.68|13.48|13.71|13.51|13.72|13.52|13.68|13.48|14
1652587200000|2022-05-15 04:00:00|13.72|13.52|13.72|13.52|13.75|13.55|13.72|13.52|25
1652587500000|2022-05-15 04:05:00|13.71|13.51|13.74|13.54|13.75|13.55|13.7|13.5|20
1652587800000|2022-05-15 04:10:00|13.73|13.53|13.72|13.52|13.74|13.54|13.71|13.51|22
1652588100000|2022-05-15 04:15:00|13.73|13.53|13.73|13.53|13.75|13.55|13.7|13.5|39
1652588400000|2022-05-15 04:20:00|13.72|13.52|13.69|13.49|13.74|13.54|13.69|13.49|14
1652588700000|2022-05-15 04:25:00|13.68|13.48|13.69|13.49|13.7|13.5|13.68|13.48|24
1652589000000|2022-05-15 04:30:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|24
1652589300000|2022-05-15 04:35:00|13.66|13.46|13.63|13.43|13.66|13.46|13.62|13.42|28
1652589600000|2022-05-15 04:40:00|13.62|13.42|13.66|13.46|13.67|13.47|13.6|13.4|33
1652589900000|2022-05-15 04:45:00|13.67|13.47|13.71|13.51|13.71|13.51|13.65|13.45|30
1652590200000|2022-05-15 04:50:00|13.72|13.52|13.7|13.5|13.72|13.52|13.67|13.47|25
1652590500000|2022-05-15 04:55:00|13.71|13.51|13.65|13.45|13.71|13.51|13.64|13.44|23
1652590800000|2022-05-15 05:00:00|13.66|13.46|13.65|13.45|13.69|13.49|13.63|13.43|36
1652591100000|2022-05-15 05:05:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|23
1652591400000|2022-05-15 05:10:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|16
1652591700000|2022-05-15 05:15:00|13.65|13.45|13.67|13.47|13.69|13.49|13.64|13.44|21
1652592000000|2022-05-15 05:20:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1652592300000|2022-05-15 05:25:00|13.67|13.47|13.66|13.46|13.67|13.47|13.63|13.43|18
1652592600000|2022-05-15 05:30:00|13.67|13.47|13.65|13.45|13.69|13.49|13.64|13.44|25
1652592900000|2022-05-15 05:35:00|13.66|13.46|13.7|13.5|13.7|13.5|13.65|13.45|17
1652593200000|2022-05-15 05:40:00|13.69|13.49|13.8|13.6|13.8|13.6|13.69|13.49|52
1652593500000|2022-05-15 05:45:00|13.79|13.59|13.85|13.65|13.86|13.66|13.77|13.57|40
1652593800000|2022-05-15 05:50:00|13.84|13.64|13.87|13.67|13.87|13.67|13.82|13.62|36
1652594100000|2022-05-15 05:55:00|13.88|13.68|13.88|13.68|13.92|13.72|13.87|13.67|17
1652594400000|2022-05-15 06:00:00|13.89|13.69|13.87|13.67|13.93|13.73|13.87|13.67|33
1652594700000|2022-05-15 06:05:00|13.86|13.66|13.86|13.66|13.89|13.69|13.85|13.65|27
1652595000000|2022-05-15 06:10:00|13.85|13.65|13.85|13.65|13.88|13.68|13.84|13.64|21
1652595300000|2022-05-15 06:15:00|13.84|13.64|13.86|13.66|13.87|13.67|13.82|13.62|39
1652595600000|2022-05-15 06:20:00|13.87|13.67|13.86|13.66|13.87|13.67|13.85|13.65|32
1652595900000|2022-05-15 06:25:00|13.87|13.67|13.86|13.66|13.87|13.67|13.83|13.63|36
1652596200000|2022-05-15 06:30:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|24
1652596500000|2022-05-15 06:35:00|13.83|13.63|13.79|13.59|13.84|13.64|13.79|13.59|15
1652596800000|2022-05-15 06:40:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|27
1652597100000|2022-05-15 06:45:00|13.79|13.59|13.83|13.63|13.83|13.63|13.77|13.57|21
1652597400000|2022-05-15 06:50:00|13.82|13.62|13.86|13.66|13.87|13.67|13.82|13.62|25
1652597700000|2022-05-15 06:55:00|13.85|13.65|13.86|13.66|13.87|13.67|13.85|13.65|28
1652598000000|2022-05-15 07:00:00|13.87|13.67|13.9|13.7|13.94|13.74|13.86|13.66|80
1652598300000|2022-05-15 07:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.87|13.67|43
1652598600000|2022-05-15 07:10:00|13.92|13.72|13.88|13.68|13.93|13.73|13.87|13.67|29
1652598900000|2022-05-15 07:15:00|13.89|13.69|13.87|13.67|13.89|13.69|13.85|13.65|19
1652599200000|2022-05-15 07:20:00|13.86|13.66|13.89|13.69|13.9|13.7|13.85|13.65|10
1652599500000|2022-05-15 07:25:00|13.88|13.68|13.84|13.64|13.89|13.69|13.83|13.63|25
1652599800000|2022-05-15 07:30:00|13.85|13.65|13.85|13.65|13.85|13.65|13.83|13.63|13
1652600100000|2022-05-15 07:35:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|18
1652600400000|2022-05-15 07:40:00|13.84|13.64|13.84|13.64|13.87|13.67|13.84|13.64|9
1652600700000|2022-05-15 07:45:00|13.85|13.65|13.79|13.59|13.85|13.65|13.76|13.56|25
1652601000000|2022-05-15 07:50:00|13.78|13.58|13.79|13.59|13.79|13.59|13.75|13.55|14
1652601300000|2022-05-15 07:55:00|13.78|13.58|13.71|13.51|13.78|13.58|13.7|13.5|22
1652601600000|2022-05-15 08:00:00|13.7|13.5|13.65|13.45|13.71|13.51|13.65|13.45|22
1652601900000|2022-05-15 08:05:00|13.66|13.46|13.63|13.43|13.66|13.46|13.63|13.43|28
1652602200000|2022-05-15 08:10:00|13.64|13.44|13.6|13.4|13.66|13.46|13.59|13.39|19
1652602500000|2022-05-15 08:15:00|13.61|13.41|13.59|13.39|13.61|13.41|13.54|13.34|33
1652602800000|2022-05-15 08:20:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|16
1652603100000|2022-05-15 08:25:00|13.64|13.44|13.56|13.36|13.64|13.44|13.56|13.36|27
1652603400000|2022-05-15 08:30:00|13.57|13.37|13.55|13.35|13.61|13.41|13.55|13.35|35
1652603700000|2022-05-15 08:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.53|13.33|29
1652604000000|2022-05-15 08:40:00|13.57|13.37|13.6|13.4|13.61|13.41|13.56|13.36|24
1652604300000|2022-05-15 08:45:00|13.59|13.39|13.58|13.38|13.6|13.4|13.55|13.35|50
1652604600000|2022-05-15 08:50:00|13.57|13.37|13.6|13.4|13.61|13.41|13.57|13.37|32
1652604900000|2022-05-15 08:55:00|13.61|13.41|13.62|13.42|13.64|13.44|13.6|13.4|20
1652605200000|2022-05-15 09:00:00|13.61|13.41|13.66|13.46|13.67|13.47|13.6|13.4|26
1652605500000|2022-05-15 09:05:00|13.67|13.47|13.61|13.41|13.67|13.47|13.61|13.41|17
1652605800000|2022-05-15 09:10:00|13.62|13.42|13.61|13.41|13.62|13.42|13.6|13.4|20
1652606100000|2022-05-15 09:15:00|13.6|13.4|13.67|13.47|13.69|13.49|13.6|13.4|40
1652606400000|2022-05-15 09:20:00|13.69|13.49|13.69|13.49|13.71|13.51|13.68|13.48|34
1652606700000|2022-05-15 09:25:00|13.7|13.5|13.7|13.5|13.73|13.53|13.69|13.49|25
1652607000000|2022-05-15 09:30:00|13.71|13.51|13.71|13.51|13.73|13.53|13.7|13.5|15
1652607300000|2022-05-15 09:35:00|13.72|13.52|13.72|13.52|13.75|13.55|13.71|13.51|17
1652607600000|2022-05-15 09:40:00|13.73|13.53|13.75|13.55|13.75|13.55|13.71|13.51|25
1652607900000|2022-05-15 09:45:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|12
1652608200000|2022-05-15 09:50:00|13.76|13.56|13.76|13.56|13.76|13.56|13.74|13.54|15
1652608500000|2022-05-15 09:55:00|13.75|13.55|13.77|13.57|13.78|13.58|13.75|13.55|15
1652608800000|2022-05-15 10:00:00|13.76|13.56|13.75|13.55|13.77|13.57|13.75|13.55|24
1652609100000|2022-05-15 10:05:00|13.74|13.54|13.71|13.51|13.74|13.54|13.7|13.5|32
1652609400000|2022-05-15 10:10:00|13.7|13.5|13.73|13.53|13.74|13.54|13.68|13.48|24
1652609700000|2022-05-15 10:15:00|13.74|13.54|13.71|13.51|13.74|13.54|13.7|13.5|16
1652610000000|2022-05-15 10:20:00|13.72|13.52|13.72|13.52|13.73|13.53|13.71|13.51|11
1652610300000|2022-05-15 10:25:00|13.73|13.53|13.76|13.56|13.77|13.57|13.73|13.53|22
1652610600000|2022-05-15 10:30:00|13.75|13.55|13.74|13.54|13.76|13.56|13.72|13.52|22
1652610900000|2022-05-15 10:35:00|13.75|13.55|13.78|13.58|13.78|13.58|13.74|13.54|10
1652611200000|2022-05-15 10:40:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|20
1652611500000|2022-05-15 10:45:00|13.79|13.59|13.83|13.63|13.85|13.65|13.75|13.55|23
1652611800000|2022-05-15 10:50:00|13.84|13.64|13.87|13.67|13.91|13.71|13.84|13.64|34
1652612100000|2022-05-15 10:55:00|13.86|13.66|13.93|13.73|13.94|13.74|13.84|13.64|53
1652612400000|2022-05-15 11:00:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|31
1652612700000|2022-05-15 11:05:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|16
1652613000000|2022-05-15 11:10:00|13.93|13.73|13.88|13.68|13.93|13.73|13.88|13.68|36
1652613300000|2022-05-15 11:15:00|13.89|13.69|13.84|13.64|13.89|13.69|13.84|13.64|20
1652613600000|2022-05-15 11:20:00|13.83|13.63|13.85|13.65|13.86|13.66|13.82|13.62|25
1652613900000|2022-05-15 11:25:00|13.84|13.64|13.92|13.72|13.93|13.73|13.84|13.64|45
1652614200000|2022-05-15 11:30:00|13.91|13.71|13.99|13.79|14|13.8|13.88|13.68|133
1652614500000|2022-05-15 11:35:00|13.98|13.78|14.03|13.83|14.03|13.83|13.97|13.77|34
1652614800000|2022-05-15 11:40:00|14.04|13.84|13.97|13.77|14.04|13.84|13.97|13.77|60
1652615100000|2022-05-15 11:45:00|13.98|13.78|14.04|13.84|14.06|13.86|13.97|13.77|55
1652615400000|2022-05-15 11:50:00|14.05|13.85|14.03|13.83|14.05|13.85|14.01|13.81|55
1652615700000|2022-05-15 11:55:00|14.02|13.82|14.05|13.85|14.06|13.86|13.98|13.78|37
1652616000000|2022-05-15 12:00:00|14.06|13.86|14.12|13.92|14.16|13.96|14.05|13.85|87
1652616300000|2022-05-15 12:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.05|13.85|34
1652616600000|2022-05-15 12:10:00|14.07|13.87|14.02|13.82|14.09|13.89|14.02|13.82|46
1652616900000|2022-05-15 12:15:00|14.03|13.83|14.07|13.87|14.07|13.87|14.01|13.81|41
1652617200000|2022-05-15 12:20:00|14.06|13.86|14.05|13.85|14.1|13.9|14.05|13.85|40
1652617500000|2022-05-15 12:25:00|14.06|13.86|13.98|13.78|14.06|13.86|13.97|13.77|25
1652617800000|2022-05-15 12:30:00|13.97|13.77|14|13.8|14.02|13.82|13.93|13.73|64
1652618100000|2022-05-15 12:35:00|13.99|13.79|14.09|13.89|14.13|13.93|13.99|13.79|43
1652618400000|2022-05-15 12:40:00|14.1|13.9|14.09|13.89|14.1|13.9|14.06|13.86|34
1652618700000|2022-05-15 12:45:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|48
1652619000000|2022-05-15 12:50:00|14.1|13.9|14.07|13.87|14.11|13.91|14.05|13.85|38
1652619300000|2022-05-15 12:55:00|14.06|13.86|14.11|13.91|14.12|13.92|14.06|13.86|50
1652619600000|2022-05-15 13:00:00|14.1|13.9|14.05|13.85|14.1|13.9|14.02|13.82|52
1652619900000|2022-05-15 13:05:00|14.06|13.86|14.07|13.87|14.07|13.87|14.03|13.83|30
1652620200000|2022-05-15 13:10:00|14.06|13.86|14.1|13.9|14.1|13.9|14.05|13.85|53
1652620500000|2022-05-15 13:15:00|14.09|13.89|14.07|13.87|14.11|13.91|14.07|13.87|31
1652620800000|2022-05-15 13:20:00|14.06|13.86|14.01|13.81|14.08|13.88|14|13.8|34
1652621100000|2022-05-15 13:25:00|14.02|13.82|13.97|13.77|14.02|13.82|13.95|13.75|28
1652621400000|2022-05-15 13:30:00|13.98|13.78|13.95|13.75|13.98|13.78|13.93|13.73|40
1652621700000|2022-05-15 13:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.94|13.74|23
1652622000000|2022-05-15 13:40:00|13.95|13.75|13.93|13.73|13.96|13.76|13.91|13.71|25
1652622300000|2022-05-15 13:45:00|13.92|13.72|13.89|13.69|13.92|13.72|13.88|13.68|38
1652622600000|2022-05-15 13:50:00|13.9|13.7|13.9|13.7|13.92|13.72|13.88|13.68|41
1652622900000|2022-05-15 13:55:00|13.91|13.71|13.92|13.72|13.94|13.74|13.88|13.68|46
1652623200000|2022-05-15 14:00:00|13.91|13.71|13.82|13.62|13.93|13.73|13.81|13.61|46
1652623500000|2022-05-15 14:05:00|13.81|13.61|13.88|13.68|13.88|13.68|13.81|13.61|57
1652623800000|2022-05-15 14:10:00|13.87|13.67|13.89|13.69|13.91|13.71|13.86|13.66|47
1652624100000|2022-05-15 14:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|41
1652624400000|2022-05-15 14:20:00|13.87|13.67|13.8|13.6|13.89|13.69|13.78|13.58|38
1652624700000|2022-05-15 14:25:00|13.79|13.59|13.83|13.63|13.83|13.63|13.78|13.58|27
1652625000000|2022-05-15 14:30:00|13.82|13.62|13.8|13.6|13.83|13.63|13.74|13.54|50
1652625300000|2022-05-15 14:35:00|13.79|13.59|13.84|13.64|13.84|13.64|13.78|13.58|33
1652625600000|2022-05-15 14:40:00|13.83|13.63|13.86|13.66|13.88|13.68|13.83|13.63|22
1652625900000|2022-05-15 14:45:00|13.85|13.65|13.9|13.7|13.93|13.73|13.85|13.65|24
1652626200000|2022-05-15 14:50:00|13.89|13.69|13.88|13.68|13.93|13.73|13.88|13.68|28
1652626500000|2022-05-15 14:55:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|34
1652626800000|2022-05-15 15:00:00|13.87|13.67|13.92|13.72|13.93|13.73|13.87|13.67|36
1652627100000|2022-05-15 15:05:00|13.93|13.73|13.98|13.78|14.01|13.81|13.92|13.72|73
1652627400000|2022-05-15 15:10:00|13.97|13.77|14|13.8|14.01|13.81|13.95|13.75|34
1652627700000|2022-05-15 15:15:00|14.01|13.81|13.94|13.74|14.01|13.81|13.9|13.7|38
1652628000000|2022-05-15 15:20:00|13.93|13.73|13.92|13.72|13.93|13.73|13.89|13.69|42
1652628300000|2022-05-15 15:25:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|38
1652628600000|2022-05-15 15:30:00|13.91|13.71|13.88|13.68|13.91|13.71|13.85|13.65|30
1652628900000|2022-05-15 15:35:00|13.87|13.67|13.86|13.66|13.88|13.68|13.84|13.64|42
1652629200000|2022-05-15 15:40:00|13.87|13.67|13.87|13.67|13.89|13.69|13.86|13.66|27
1652629500000|2022-05-15 15:45:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|25
1652629800000|2022-05-15 15:50:00|13.89|13.69|13.84|13.64|13.89|13.69|13.79|13.59|44
1652630100000|2022-05-15 15:55:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|34
1652630400000|2022-05-15 16:00:00|13.88|13.68|13.93|13.73|13.94|13.74|13.84|13.64|62
1652630700000|2022-05-15 16:05:00|13.92|13.72|13.89|13.69|13.94|13.74|13.86|13.66|31
1652631000000|2022-05-15 16:10:00|13.88|13.68|13.84|13.64|13.89|13.69|13.83|13.63|35
1652631300000|2022-05-15 16:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|21
1652631600000|2022-05-15 16:20:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|32
1652631900000|2022-05-15 16:25:00|13.88|13.68|13.92|13.72|13.92|13.72|13.88|13.68|29
1652632200000|2022-05-15 16:30:00|13.91|13.71|13.94|13.74|13.97|13.77|13.89|13.69|40
1652632500000|2022-05-15 16:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|22
1652632800000|2022-05-15 16:40:00|13.97|13.77|14.02|13.82|14.03|13.83|13.96|13.76|46
1652633100000|2022-05-15 16:45:00|14.03|13.83|13.94|13.74|14.03|13.83|13.93|13.73|42
1652633400000|2022-05-15 16:50:00|13.93|13.73|13.96|13.76|13.97|13.77|13.91|13.71|24
1652633700000|2022-05-15 16:55:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|51
1652634000000|2022-05-15 17:00:00|13.92|13.72|13.94|13.74|13.96|13.76|13.92|13.72|41
1652634300000|2022-05-15 17:05:00|13.95|13.75|13.97|13.77|14|13.8|13.94|13.74|33
1652634600000|2022-05-15 17:10:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|21
1652634900000|2022-05-15 17:15:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|20
1652635200000|2022-05-15 17:20:00|13.97|13.77|13.96|13.76|13.98|13.78|13.95|13.75|28
1652635500000|2022-05-15 17:25:00|13.95|13.75|13.97|13.77|13.97|13.77|13.94|13.74|25
1652635800000|2022-05-15 17:30:00|13.96|13.76|13.91|13.71|13.97|13.77|13.9|13.7|38
1652636100000|2022-05-15 17:35:00|13.9|13.7|13.83|13.63|13.9|13.7|13.82|13.62|26
1652636400000|2022-05-15 17:40:00|13.82|13.62|13.82|13.62|13.83|13.63|13.8|13.6|17
1652636700000|2022-05-15 17:45:00|13.81|13.61|13.76|13.56|13.82|13.62|13.76|13.56|46
1652637000000|2022-05-15 17:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.73|13.53|17
1652637300000|2022-05-15 17:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|23
1652637600000|2022-05-15 18:00:00|13.75|13.55|13.76|13.56|13.78|13.58|13.73|13.53|42
1652637900000|2022-05-15 18:05:00|13.77|13.57|13.76|13.56|13.79|13.59|13.75|13.55|24
1652638200000|2022-05-15 18:10:00|13.77|13.57|13.8|13.6|13.81|13.61|13.75|13.55|32
1652638500000|2022-05-15 18:15:00|13.79|13.59|13.81|13.61|13.84|13.64|13.79|13.59|27
1652638800000|2022-05-15 18:20:00|13.8|13.6|13.77|13.57|13.8|13.6|13.76|13.56|22
1652639100000|2022-05-15 18:25:00|13.78|13.58|13.79|13.59|13.82|13.62|13.77|13.57|48
1652639400000|2022-05-15 18:30:00|13.8|13.6|13.84|13.64|13.85|13.65|13.78|13.58|26
1652639700000|2022-05-15 18:35:00|13.83|13.63|13.82|13.62|13.88|13.68|13.81|13.61|48
1652640000000|2022-05-15 18:40:00|13.81|13.61|13.93|13.73|13.93|13.73|13.8|13.6|67
1652640300000|2022-05-15 18:45:00|13.94|13.74|13.89|13.69|13.95|13.75|13.89|13.69|38
1652640600000|2022-05-15 18:50:00|13.9|13.7|13.93|13.73|13.93|13.73|13.88|13.68|28
1652640900000|2022-05-15 18:55:00|13.92|13.72|13.95|13.75|13.97|13.77|13.92|13.72|40
1652641200000|2022-05-15 19:00:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|22
1652641500000|2022-05-15 19:05:00|13.92|13.72|13.91|13.71|13.95|13.75|13.91|13.71|36
1652641800000|2022-05-15 19:10:00|13.92|13.72|13.89|13.69|13.92|13.72|13.87|13.67|20
1652642100000|2022-05-15 19:15:00|13.9|13.7|13.95|13.75|13.95|13.75|13.89|13.69|22
1652642400000|2022-05-15 19:20:00|13.96|13.76|13.95|13.75|13.96|13.76|13.93|13.73|16
1652642700000|2022-05-15 19:25:00|13.94|13.74|14.05|13.65|14.05|13.79|13.94|13.65|33
1652643000000|2022-05-15 19:30:00|14.06|13.66|14.11|13.71|14.13|13.73|14.05|13.65|41
1652643300000|2022-05-15 19:35:00|14.12|13.72|14.14|13.74|14.15|13.75|14.11|13.71|28
1652643600000|2022-05-15 19:40:00|14.13|13.73|14.14|13.74|14.17|13.77|14.12|13.72|36
1652643900000|2022-05-15 19:45:00|14.15|13.75|14.14|13.74|14.21|13.81|14.14|13.74|42
1652644200000|2022-05-15 19:50:00|14.13|13.73|14.1|13.7|14.13|13.73|14.07|13.67|35
1652644500000|2022-05-15 19:55:00|14.09|13.69|14.21|13.81|14.21|13.81|14.09|13.69|52
1652644800000|2022-05-15 20:00:00|14.22|13.82|14.19|13.79|14.23|13.83|14.15|13.75|58
1652645100000|2022-05-15 20:05:00|14.18|13.78|14.18|13.78|14.19|13.79|14.16|13.76|25
1652645400000|2022-05-15 20:10:00|14.17|13.77|14.36|13.96|14.37|13.97|14.17|13.77|118
1652645700000|2022-05-15 20:15:00|14.35|13.95|14.26|13.86|14.37|13.97|14.24|13.84|116
1652646000000|2022-05-15 20:20:00|14.25|13.85|14.35|13.95|14.37|13.97|14.25|13.85|86
1652646300000|2022-05-15 20:25:00|14.34|13.94|14.29|13.89|14.35|13.95|14.28|13.88|72
1652646600000|2022-05-15 20:30:00|14.28|13.88|14.3|13.9|14.31|13.91|14.22|13.82|46
1652646900000|2022-05-15 20:35:00|14.29|13.89|14.35|13.95|14.36|13.96|14.27|13.87|38
1652647200000|2022-05-15 20:40:00|14.36|13.96|14.4|14|14.4|14|14.32|13.92|35
1652647500000|2022-05-15 20:45:00|14.39|13.99|14.38|13.98|14.4|14|14.36|13.96|26
1652647800000|2022-05-15 20:50:00|14.39|13.99|14.41|14.01|14.47|14.07|14.37|13.97|49
1652648100000|2022-05-15 20:55:00|14.42|14.02|14.42|14.02|14.43|14.03|14.4|14|39
1652648400000|2022-05-15 21:00:00|14.43|14.03|14.37|14.17|14.44|14.18|14.34|14.03|50
1652648700000|2022-05-15 21:05:00|14.38|14.18|14.33|14.13|14.39|14.19|14.29|14.09|62
1652649000000|2022-05-15 21:10:00|14.34|14.14|14.3|14.1|14.34|14.14|14.29|14.09|25
1652649300000|2022-05-15 21:15:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|11
1652649600000|2022-05-15 21:20:00|14.28|14.08|14.28|14.08|14.3|14.1|14.28|14.08|19
1652649900000|2022-05-15 21:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|20
1652650200000|2022-05-15 21:30:00|14.27|14.07|14.27|14.07|14.28|14.08|14.27|14.07|13
1652650500000|2022-05-15 21:35:00|14.28|14.08|14.27|14.07|14.28|14.08|14.27|14.07|12
1652650800000|2022-05-15 21:40:00|14.28|14.08|14.34|14.14|14.35|14.15|14.28|14.08|11
1652651100000|2022-05-15 21:45:00|14.35|14.15|14.38|14.18|14.38|14.18|14.35|14.15|10
1652651400000|2022-05-15 21:50:00|14.37|14.17|14.36|14.16|14.39|14.19|14.36|14.16|110
1652651700000|2022-05-15 21:55:00|14.37|14.17|14.4|14.2|14.4|14.2|14.36|14.16|36
1652652000000|2022-05-15 22:00:00|14.41|14.21|14.46|14.26|14.46|14.26|14.4|14.2|44
1652652300000|2022-05-15 22:05:00|14.45|14.25|14.37|14.17|14.46|14.26|14.36|14.16|49
1652652600000|2022-05-15 22:10:00|14.38|14.18|14.41|14.21|14.42|14.22|14.38|14.18|26
1652652900000|2022-05-15 22:15:00|14.4|14.2|14.44|14.24|14.44|14.24|14.4|14.2|11
1652653200000|2022-05-15 22:20:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|22
1652653500000|2022-05-15 22:25:00|14.47|14.27|14.46|14.26|14.49|14.29|14.46|14.26|22
1652653800000|2022-05-15 22:30:00|14.45|14.25|14.47|14.27|14.48|14.28|14.45|14.25|7
1652654100000|2022-05-15 22:35:00|14.46|14.26|14.43|14.23|14.46|14.26|14.42|14.22|12
1652654400000|2022-05-15 22:40:00|14.42|14.22|14.48|14.28|14.48|14.28|14.41|14.21|17
1652654700000|2022-05-15 22:45:00|14.49|14.29|14.52|14.32|14.53|14.33|14.49|14.29|12
1652655000000|2022-05-15 22:50:00|14.51|14.31|14.47|14.27|14.52|14.32|14.46|14.26|37
1652655300000|2022-05-15 22:55:00|14.46|14.26|14.38|14.18|14.48|14.28|14.38|14.18|29
1652655600000|2022-05-15 23:00:00|14.39|14.19|14.39|14.19|14.4|14.2|14.37|14.17|31
1652655900000|2022-05-15 23:05:00|14.4|14.2|14.42|14.22|14.44|14.24|14.39|14.19|43
1652656200000|2022-05-15 23:10:00|14.43|14.23|14.42|14.22|14.45|14.25|14.41|14.21|22
1652656500000|2022-05-15 23:15:00|14.43|14.23|14.46|14.26|14.47|14.27|14.43|14.23|32
1652656800000|2022-05-15 23:20:00|14.47|14.27|14.5|14.3|14.5|14.3|14.46|14.26|52
1652657100000|2022-05-15 23:25:00|14.51|14.31|14.5|14.3|14.51|14.31|14.47|14.27|40
1652657400000|2022-05-15 23:30:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|37
1652657700000|2022-05-15 23:35:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|19
1652658000000|2022-05-15 23:40:00|14.49|14.29|14.55|14.35|14.57|14.37|14.49|14.29|29
1652658300000|2022-05-15 23:45:00|14.56|14.36|14.56|14.36|14.61|14.41|14.55|14.35|52
1652658600000|2022-05-15 23:50:00|14.57|14.37|14.58|14.38|14.6|14.4|14.56|14.36|68
1652658900000|2022-05-15 23:55:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|33
1652659200000|2022-05-16 00:00:00|14.58|14.38|14.51|14.31|14.58|14.38|14.48|14.28|76
1652659500000|2022-05-16 00:05:00|14.52|14.32|14.48|14.28|14.53|14.33|14.46|14.26|55
1652659800000|2022-05-16 00:10:00|14.47|14.27|14.46|14.26|14.52|14.32|14.46|14.26|64
1652660100000|2022-05-16 00:15:00|14.45|14.25|14.39|14.19|14.45|14.25|14.37|14.17|71
1652660400000|2022-05-16 00:20:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|46
1652660700000|2022-05-16 00:25:00|14.4|14.2|14.44|14.24|14.45|14.25|14.4|14.2|29
1652661000000|2022-05-16 00:30:00|14.43|14.23|14.43|14.23|14.44|14.24|14.41|14.21|29
1652661300000|2022-05-16 00:35:00|14.44|14.24|14.41|14.21|14.45|14.25|14.4|14.2|50
1652661600000|2022-05-16 00:40:00|14.4|14.2|14.44|14.24|14.46|14.26|14.4|14.2|35
1652661900000|2022-05-16 00:45:00|14.45|14.25|14.46|14.26|14.47|14.27|14.42|14.22|34
1652662200000|2022-05-16 00:50:00|14.47|14.27|14.46|14.26|14.47|14.27|14.42|14.22|38
1652662500000|2022-05-16 00:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|32
1652662800000|2022-05-16 01:00:00|14.43|14.23|14.46|14.26|14.48|14.28|14.42|14.22|55
1652663100000|2022-05-16 01:05:00|14.45|14.25|14.4|14.2|14.48|14.28|14.38|14.18|76
1652663400000|2022-05-16 01:10:00|14.41|14.21|14.41|14.21|14.42|14.22|14.36|14.16|61
1652663700000|2022-05-16 01:15:00|14.4|14.2|14.41|14.21|14.44|14.24|14.39|14.19|48
1652664000000|2022-05-16 01:20:00|14.42|14.22|14.38|14.18|14.42|14.22|14.37|14.17|47
1652664300000|2022-05-16 01:25:00|14.37|14.17|14.36|14.16|14.39|14.19|14.34|14.14|38
1652664600000|2022-05-16 01:30:00|14.35|14.15|14.28|14.08|14.35|14.15|14.27|14.07|44
1652664900000|2022-05-16 01:35:00|14.27|14.07|14.29|14.09|14.3|14.1|14.24|14.04|47
1652665200000|2022-05-16 01:40:00|14.28|14.08|14.3|14.1|14.32|14.12|14.27|14.07|35
1652665500000|2022-05-16 01:45:00|14.31|14.11|14.28|14.08|14.33|14.13|14.27|14.07|32
1652665800000|2022-05-16 01:50:00|14.29|14.09|14.36|14.16|14.36|14.16|14.29|14.09|36
1652666100000|2022-05-16 01:55:00|14.35|14.15|14.41|14.21|14.41|14.21|14.35|14.15|27
1652666400000|2022-05-16 02:00:00|14.42|14.22|14.37|14.17|14.42|14.22|14.36|14.16|42
1652666700000|2022-05-16 02:05:00|14.36|14.16|14.32|14.12|14.38|14.18|14.32|14.12|41
1652667000000|2022-05-16 02:10:00|14.33|14.13|14.3|14.1|14.35|14.15|14.27|14.07|60
1652667300000|2022-05-16 02:15:00|14.31|14.11|14.36|14.16|14.36|14.16|14.3|14.1|44
1652667600000|2022-05-16 02:20:00|14.35|14.15|14.36|14.16|14.38|14.18|14.34|14.14|38
1652667900000|2022-05-16 02:25:00|14.35|14.15|14.37|14.17|14.38|14.18|14.35|14.15|45
1652668200000|2022-05-16 02:30:00|14.38|14.18|14.42|14.22|14.43|14.23|14.38|14.18|25
1652668500000|2022-05-16 02:35:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|14
1652668800000|2022-05-16 02:40:00|14.43|14.23|14.42|14.22|14.43|14.23|14.4|14.2|42
1652669100000|2022-05-16 02:45:00|14.41|14.21|14.36|14.16|14.41|14.21|14.35|14.15|44
1652669400000|2022-05-16 02:50:00|14.37|14.17|14.36|14.16|14.37|14.17|14.34|14.14|38
1652669700000|2022-05-16 02:55:00|14.37|14.17|14.4|14.2|14.41|14.21|14.36|14.16|16
1652670000000|2022-05-16 03:00:00|14.41|14.21|14.42|14.22|14.42|14.22|14.39|14.19|22
1652670300000|2022-05-16 03:05:00|14.41|14.21|14.34|14.14|14.41|14.21|14.33|14.13|30
1652670600000|2022-05-16 03:10:00|14.33|14.13|14.28|14.08|14.33|14.13|14.26|14.06|48
1652670900000|2022-05-16 03:15:00|14.29|14.09|14.22|14.02|14.3|14.1|14.21|14.01|36
1652671200000|2022-05-16 03:20:00|14.21|14.01|14.19|13.99|14.24|14.04|14.18|13.98|55
1652671500000|2022-05-16 03:25:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|33
1652671800000|2022-05-16 03:30:00|14.17|13.97|14.17|13.97|14.2|14|14.16|13.96|49
1652672100000|2022-05-16 03:35:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|20
1652672400000|2022-05-16 03:40:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|36
1652672700000|2022-05-16 03:45:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|27
1652673000000|2022-05-16 03:50:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|18
1652673300000|2022-05-16 03:55:00|14.19|13.99|14.23|14.03|14.23|14.03|14.19|13.99|29
1652673600000|2022-05-16 04:00:00|14.22|14.02|14.19|13.99|14.24|14.04|14.18|13.98|34
1652673900000|2022-05-16 04:05:00|14.18|13.98|14.05|13.85|14.19|13.99|14.04|13.84|58
1652674200000|2022-05-16 04:10:00|14.06|13.86|14.1|13.9|14.11|13.91|14.06|13.86|43
1652674500000|2022-05-16 04:15:00|14.09|13.89|14.15|13.95|14.15|13.95|14.08|13.88|48
1652674800000|2022-05-16 04:20:00|14.16|13.96|14.19|13.99|14.2|14|14.16|13.96|38
1652675100000|2022-05-16 04:25:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|29
1652675400000|2022-05-16 04:30:00|14.19|13.99|14.08|13.88|14.21|14.01|14.07|13.87|52
1652675700000|2022-05-16 04:35:00|14.09|13.89|14.14|13.94|14.14|13.94|14.09|13.89|44
1652676000000|2022-05-16 04:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.14|13.94|29
1652676300000|2022-05-16 04:45:00|14.18|13.98|14.2|14|14.2|14|14.15|13.95|27
1652676600000|2022-05-16 04:50:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|18
1652676900000|2022-05-16 04:55:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|18
1652677200000|2022-05-16 05:00:00|14.19|13.99|14.17|13.97|14.2|14|14.17|13.97|17
1652677500000|2022-05-16 05:05:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|20
1652677800000|2022-05-16 05:10:00|14.18|13.98|14.22|14.02|14.23|14.03|14.18|13.98|21
1652678100000|2022-05-16 05:15:00|14.23|14.03|14.23|14.03|14.24|14.04|14.21|14.01|25
1652678400000|2022-05-16 05:20:00|14.24|14.04|14.32|14.12|14.33|14.13|14.22|14.02|44
1652678700000|2022-05-16 05:25:00|14.31|14.11|14.29|14.09|14.33|14.13|14.27|14.07|18
1652679000000|2022-05-16 05:30:00|14.28|14.08|14.24|14.04|14.28|14.08|14.22|14.02|19
1652679300000|2022-05-16 05:35:00|14.25|14.05|14.24|14.04|14.25|14.05|14.22|14.02|24
1652679600000|2022-05-16 05:40:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|18
1652679900000|2022-05-16 05:45:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|18
1652680200000|2022-05-16 05:50:00|14.17|13.97|14.09|13.89|14.17|13.97|14.08|13.88|49
1652680500000|2022-05-16 05:55:00|14.08|13.88|14.1|13.9|14.11|13.91|14.07|13.87|23
1652680800000|2022-05-16 06:00:00|14.09|13.89|13.99|13.79|14.1|13.9|13.98|13.78|66
1652681100000|2022-05-16 06:05:00|13.98|13.78|13.88|13.68|13.99|13.79|13.88|13.68|135
1652681400000|2022-05-16 06:10:00|13.89|13.69|13.93|13.73|13.93|13.73|13.87|13.67|69
1652681700000|2022-05-16 06:15:00|13.92|13.72|13.77|13.57|13.93|13.73|13.73|13.53|96
1652682000000|2022-05-16 06:20:00|13.78|13.58|13.77|13.57|13.82|13.62|13.75|13.55|58
1652682300000|2022-05-16 06:25:00|13.76|13.56|13.75|13.55|13.8|13.6|13.72|13.52|114
1652682600000|2022-05-16 06:30:00|13.74|13.54|13.68|13.48|13.78|13.58|13.67|13.47|65
1652682900000|2022-05-16 06:35:00|13.67|13.47|13.73|13.53|13.74|13.54|13.66|13.46|61
1652683200000|2022-05-16 06:40:00|13.72|13.52|13.75|13.55|13.75|13.55|13.68|13.48|36
1652683500000|2022-05-16 06:45:00|13.74|13.54|13.67|13.47|13.75|13.55|13.65|13.45|54
1652683800000|2022-05-16 06:50:00|13.66|13.46|13.63|13.43|13.67|13.47|13.61|13.41|46
1652684100000|2022-05-16 06:55:00|13.62|13.42|13.67|13.47|13.69|13.49|13.62|13.42|36
1652684400000|2022-05-16 07:00:00|13.66|13.46|13.63|13.43|13.67|13.47|13.62|13.42|34
1652684700000|2022-05-16 07:05:00|13.64|13.44|13.6|13.4|13.64|13.44|13.53|13.33|77
1652685000000|2022-05-16 07:10:00|13.61|13.41|13.58|13.38|13.61|13.41|13.56|13.36|52
1652685300000|2022-05-16 07:15:00|13.57|13.37|13.57|13.37|13.6|13.4|13.56|13.36|53
1652685600000|2022-05-16 07:20:00|13.58|13.38|13.64|13.44|13.64|13.44|13.55|13.35|61
1652685900000|2022-05-16 07:25:00|13.63|13.43|13.71|13.51|13.72|13.52|13.63|13.43|41
1652686200000|2022-05-16 07:30:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|34
1652686500000|2022-05-16 07:35:00|13.72|13.52|13.75|13.55|13.75|13.55|13.7|13.5|44
1652686800000|2022-05-16 07:40:00|13.74|13.54|13.74|13.54|13.77|13.57|13.74|13.54|39
1652687100000|2022-05-16 07:45:00|13.73|13.53|13.76|13.56|13.8|13.6|13.72|13.52|42
1652687400000|2022-05-16 07:50:00|13.75|13.55|13.73|13.53|13.77|13.57|13.72|13.52|29
1652687700000|2022-05-16 07:55:00|13.72|13.52|13.71|13.51|13.73|13.53|13.7|13.5|22
1652688000000|2022-05-16 08:00:00|13.7|13.5|13.74|13.54|13.74|13.54|13.68|13.48|37
1652688300000|2022-05-16 08:05:00|13.73|13.53|13.75|13.55|13.77|13.57|13.73|13.53|29
1652688600000|2022-05-16 08:10:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|25
1652688900000|2022-05-16 08:15:00|13.75|13.55|13.83|13.63|13.84|13.64|13.75|13.55|35
1652689200000|2022-05-16 08:20:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|18
1652689500000|2022-05-16 08:25:00|13.84|13.64|13.83|13.63|13.84|13.64|13.82|13.62|18
1652689800000|2022-05-16 08:30:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|16
1652690100000|2022-05-16 08:35:00|13.86|13.66|13.88|13.68|13.89|13.69|13.85|13.65|13
1652690400000|2022-05-16 08:40:00|13.87|13.67|13.91|13.71|13.91|13.71|13.85|13.65|21
1652690700000|2022-05-16 08:45:00|13.9|13.7|13.91|13.71|13.91|13.71|13.89|13.69|36
1652691000000|2022-05-16 08:50:00|13.9|13.7|13.9|13.7|13.91|13.71|13.87|13.67|21
1652691300000|2022-05-16 08:55:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|20
1652691600000|2022-05-16 09:00:00|13.83|13.63|13.8|13.6|13.83|13.63|13.8|13.6|12
1652691900000|2022-05-16 09:05:00|13.79|13.59|13.78|13.58|13.8|13.6|13.71|13.51|44
1652692200000|2022-05-16 09:10:00|13.77|13.57|13.76|13.56|13.78|13.58|13.73|13.53|24
1652692500000|2022-05-16 09:15:00|13.77|13.57|13.73|13.53|13.78|13.58|13.72|13.52|23
1652692800000|2022-05-16 09:20:00|13.74|13.54|13.61|13.41|13.74|13.54|13.61|13.41|34
1652693100000|2022-05-16 09:25:00|13.62|13.42|13.64|13.44|13.66|13.46|13.62|13.42|29
1652693400000|2022-05-16 09:30:00|13.65|13.45|13.74|13.54|13.75|13.55|13.65|13.45|50
1652693700000|2022-05-16 09:35:00|13.73|13.53|13.67|13.47|13.75|13.55|13.66|13.46|43
1652694000000|2022-05-16 09:40:00|13.66|13.46|13.69|13.49|13.69|13.49|13.64|13.44|30
1652694300000|2022-05-16 09:45:00|13.7|13.5|13.81|13.61|13.81|13.61|13.7|13.5|52
1652694600000|2022-05-16 09:50:00|13.8|13.6|13.77|13.57|13.83|13.63|13.76|13.56|34
1652694900000|2022-05-16 09:55:00|13.76|13.56|13.68|13.48|13.77|13.57|13.68|13.48|45
1652695200000|2022-05-16 10:00:00|13.69|13.49|13.7|13.5|13.7|13.5|13.65|13.45|32
1652695500000|2022-05-16 10:05:00|13.69|13.49|13.61|13.41|13.71|13.51|13.61|13.41|49
1652695800000|2022-05-16 10:10:00|13.6|13.4|13.79|13.59|13.79|13.59|13.54|13.34|142
1652696100000|2022-05-16 10:15:00|13.78|13.58|13.87|13.67|13.89|13.69|13.77|13.57|84
1652696400000|2022-05-16 10:20:00|13.86|13.66|13.87|13.67|13.92|13.72|13.86|13.66|58
1652696700000|2022-05-16 10:25:00|13.86|13.66|13.8|13.6|13.88|13.68|13.8|13.6|49
1652697000000|2022-05-16 10:30:00|13.79|13.59|13.8|13.6|13.83|13.63|13.78|13.58|38
1652697300000|2022-05-16 10:35:00|13.79|13.59|13.91|13.71|13.92|13.72|13.79|13.59|45
1652697600000|2022-05-16 10:40:00|13.9|13.7|13.91|13.71|13.93|13.73|13.88|13.68|46
1652697900000|2022-05-16 10:45:00|13.92|13.72|13.94|13.74|13.97|13.77|13.92|13.72|51
1652698200000|2022-05-16 10:50:00|13.95|13.75|14.01|13.81|14.03|13.83|13.94|13.74|73
1652698500000|2022-05-16 10:55:00|14.02|13.82|14.05|13.85|14.06|13.86|14|13.8|58
1652698800000|2022-05-16 11:00:00|14.06|13.86|13.96|13.76|14.06|13.86|13.94|13.74|51
1652699100000|2022-05-16 11:05:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|39
1652699400000|2022-05-16 11:10:00|13.92|13.72|13.87|13.67|13.92|13.72|13.84|13.64|46
1652699700000|2022-05-16 11:15:00|13.86|13.66|13.81|13.61|13.86|13.66|13.8|13.6|48
1652700000000|2022-05-16 11:20:00|13.82|13.62|13.86|13.66|13.87|13.67|13.81|13.61|41
1652700300000|2022-05-16 11:25:00|13.87|13.67|13.99|13.79|14.01|13.81|13.87|13.67|49
1652700600000|2022-05-16 11:30:00|13.98|13.78|13.91|13.71|13.99|13.79|13.91|13.71|28
1652700900000|2022-05-16 11:35:00|13.9|13.7|13.97|13.77|13.99|13.79|13.89|13.69|46
1652701200000|2022-05-16 11:40:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|37
1652701500000|2022-05-16 11:45:00|13.95|13.75|13.96|13.76|14.01|13.81|13.93|13.73|30
1652701800000|2022-05-16 11:50:00|13.95|13.75|13.96|13.76|13.97|13.77|13.91|13.71|40
1652702100000|2022-05-16 11:55:00|13.97|13.77|13.91|13.71|13.97|13.77|13.91|13.71|41
1652702400000|2022-05-16 12:00:00|13.92|13.72|13.82|13.62|13.93|13.73|13.79|13.59|113
1652702700000|2022-05-16 12:05:00|13.81|13.61|13.86|13.66|13.87|13.67|13.78|13.58|66
1652703000000|2022-05-16 12:10:00|13.87|13.67|13.85|13.65|13.88|13.68|13.84|13.64|49
1652703300000|2022-05-16 12:15:00|13.86|13.66|13.76|13.56|13.86|13.66|13.76|13.56|79
1652703600000|2022-05-16 12:20:00|13.77|13.57|13.84|13.64|13.84|13.64|13.74|13.54|58
1652703900000|2022-05-16 12:25:00|13.83|13.63|13.97|13.77|13.99|13.79|13.82|13.62|97
1652704200000|2022-05-16 12:30:00|13.98|13.78|14|13.8|14.05|13.85|13.96|13.76|117
1652704500000|2022-05-16 12:35:00|13.99|13.79|13.94|13.74|14|13.8|13.92|13.72|48
1652704800000|2022-05-16 12:40:00|13.95|13.75|13.94|13.74|13.96|13.76|13.83|13.63|78
1652705100000|2022-05-16 12:45:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|74
1652705400000|2022-05-16 12:50:00|13.89|13.69|14.03|13.83|14.03|13.83|13.88|13.68|49
1652705700000|2022-05-16 12:55:00|14.02|13.82|13.99|13.79|14.05|13.85|13.98|13.78|48
1652706000000|2022-05-16 13:00:00|13.98|13.78|14.11|13.91|14.12|13.92|13.96|13.76|80
1652706300000|2022-05-16 13:05:00|14.1|13.9|14.09|13.89|14.13|13.93|14.07|13.87|60
1652706600000|2022-05-16 13:10:00|14.08|13.88|13.99|13.79|14.09|13.89|13.96|13.76|79
1652706900000|2022-05-16 13:15:00|14|13.8|13.94|13.74|14.01|13.81|13.94|13.74|81
1652707200000|2022-05-16 13:20:00|13.93|13.73|14.06|13.86|14.07|13.87|13.9|13.7|78
1652707500000|2022-05-16 13:25:00|14.05|13.85|14.05|13.85|14.1|13.9|14.01|13.81|59
1652707800000|2022-05-16 13:30:00|14.04|13.84|14.02|13.82|14.12|13.92|13.97|13.77|143
1652708100000|2022-05-16 13:35:00|14.01|13.81|14.1|13.9|14.1|13.9|13.95|13.75|114
1652708400000|2022-05-16 13:40:00|14.11|13.91|14.03|13.83|14.15|13.95|14.03|13.83|115
1652708700000|2022-05-16 13:45:00|14.04|13.84|13.88|13.68|14.05|13.85|13.87|13.67|142
1652709000000|2022-05-16 13:50:00|13.87|13.67|13.91|13.71|13.95|13.75|13.83|13.63|124
1652709300000|2022-05-16 13:55:00|13.9|13.7|13.82|13.62|13.94|13.74|13.81|13.61|89
1652709600000|2022-05-16 14:00:00|13.81|13.61|13.84|13.64|13.85|13.65|13.74|13.54|100
1652709900000|2022-05-16 14:05:00|13.83|13.63|13.94|13.74|13.95|13.75|13.83|13.63|90
1652710200000|2022-05-16 14:10:00|13.93|13.73|13.89|13.69|13.98|13.78|13.89|13.69|81
1652710500000|2022-05-16 14:15:00|13.9|13.7|13.95|13.75|13.98|13.78|13.89|13.69|117
1652710800000|2022-05-16 14:20:00|13.96|13.76|13.91|13.71|13.98|13.78|13.91|13.71|70
1652711100000|2022-05-16 14:25:00|13.92|13.72|13.92|13.72|13.94|13.74|13.86|13.66|66
1652711400000|2022-05-16 14:30:00|13.93|13.73|13.83|13.63|13.94|13.74|13.81|13.61|73
1652711700000|2022-05-16 14:35:00|13.82|13.62|13.83|13.63|13.84|13.64|13.8|13.6|46
1652712000000|2022-05-16 14:40:00|13.82|13.62|13.76|13.56|13.83|13.63|13.74|13.54|63
1652712300000|2022-05-16 14:45:00|13.75|13.55|13.74|13.54|13.77|13.57|13.72|13.52|136
1652712600000|2022-05-16 14:50:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|49
1652712900000|2022-05-16 14:55:00|13.74|13.54|13.73|13.53|13.77|13.57|13.72|13.52|52
1652713200000|2022-05-16 15:00:00|13.72|13.52|13.77|13.57|13.78|13.58|13.72|13.52|74
1652713500000|2022-05-16 15:05:00|13.76|13.56|13.86|13.66|13.86|13.66|13.76|13.56|79
1652713800000|2022-05-16 15:10:00|13.87|13.67|13.79|13.59|13.87|13.67|13.78|13.58|73
1652714100000|2022-05-16 15:15:00|13.8|13.6|13.78|13.58|13.81|13.61|13.78|13.58|69
1652714400000|2022-05-16 15:20:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|40
1652714700000|2022-05-16 15:25:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|53
1652715000000|2022-05-16 15:30:00|13.72|13.52|13.6|13.4|13.73|13.53|13.59|13.39|43
1652715300000|2022-05-16 15:35:00|13.59|13.39|13.54|13.34|13.59|13.39|13.49|13.29|84
1652715600000|2022-05-16 15:40:00|13.53|13.33|13.52|13.32|13.54|13.34|13.46|13.26|94
1652715900000|2022-05-16 15:45:00|13.53|13.33|13.59|13.39|13.6|13.4|13.49|13.29|96
1652716200000|2022-05-16 15:50:00|13.6|13.4|13.65|13.45|13.67|13.47|13.57|13.37|76
1652716500000|2022-05-16 15:55:00|13.66|13.46|13.6|13.4|13.69|13.49|13.6|13.4|127
1652716800000|2022-05-16 16:00:00|13.59|13.39|13.58|13.38|13.6|13.4|13.57|13.37|64
1652717100000|2022-05-16 16:05:00|13.57|13.37|13.46|13.26|13.57|13.37|13.46|13.26|103
1652717400000|2022-05-16 16:10:00|13.47|13.27|13.55|13.35|13.58|13.38|13.47|13.27|80
1652717700000|2022-05-16 16:15:00|13.54|13.34|13.63|13.43|13.63|13.43|13.52|13.32|78
1652718000000|2022-05-16 16:20:00|13.62|13.42|13.61|13.41|13.64|13.44|13.61|13.41|64
1652718300000|2022-05-16 16:25:00|13.6|13.4|13.62|13.42|13.62|13.42|13.57|13.37|51
1652718600000|2022-05-16 16:30:00|13.63|13.43|13.62|13.42|13.64|13.44|13.6|13.4|68
1652718900000|2022-05-16 16:35:00|13.61|13.41|13.58|13.38|13.65|13.45|13.58|13.38|56
1652719200000|2022-05-16 16:40:00|13.59|13.39|13.49|13.29|13.59|13.39|13.48|13.28|57
1652719500000|2022-05-16 16:45:00|13.5|13.3|13.56|13.36|13.58|13.38|13.47|13.27|117
1652719800000|2022-05-16 16:50:00|13.57|13.37|13.52|13.32|13.57|13.37|13.51|13.31|80
1652720100000|2022-05-16 16:55:00|13.51|13.31|13.55|13.35|13.55|13.35|13.5|13.3|75
1652720400000|2022-05-16 17:00:00|13.54|13.34|13.63|13.43|13.63|13.43|13.53|13.33|50
1652720700000|2022-05-16 17:05:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|56
1652721000000|2022-05-16 17:10:00|13.64|13.44|13.64|13.44|13.69|13.49|13.63|13.43|51
1652721300000|2022-05-16 17:15:00|13.65|13.45|13.6|13.4|13.66|13.46|13.6|13.4|58
1652721600000|2022-05-16 17:20:00|13.59|13.39|13.68|13.48|13.71|13.51|13.58|13.38|48
1652721900000|2022-05-16 17:25:00|13.69|13.49|13.68|13.48|13.72|13.52|13.66|13.46|54
1652722200000|2022-05-16 17:30:00|13.69|13.49|13.68|13.48|13.72|13.52|13.67|13.47|68
1652722500000|2022-05-16 17:35:00|13.69|13.49|13.68|13.48|13.69|13.49|13.65|13.45|34
1652722800000|2022-05-16 17:40:00|13.67|13.47|13.67|13.47|13.7|13.5|13.65|13.45|73
1652723100000|2022-05-16 17:45:00|13.68|13.48|13.65|13.45|13.68|13.48|13.62|13.42|62
1652723400000|2022-05-16 17:50:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|28
1652723700000|2022-05-16 17:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|25
1652724000000|2022-05-16 18:00:00|13.66|13.46|13.67|13.47|13.67|13.47|13.64|13.44|38
1652724300000|2022-05-16 18:05:00|13.68|13.48|13.72|13.52|13.74|13.54|13.67|13.47|72
1652724600000|2022-05-16 18:10:00|13.71|13.51|13.78|13.58|13.79|13.59|13.71|13.51|74
1652724900000|2022-05-16 18:15:00|13.79|13.59|13.74|13.54|13.79|13.59|13.72|13.52|56
1652725200000|2022-05-16 18:20:00|13.73|13.53|13.73|13.53|13.74|13.54|13.71|13.51|31
1652725500000|2022-05-16 18:25:00|13.72|13.52|13.76|13.56|13.77|13.57|13.71|13.51|55
1652725800000|2022-05-16 18:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.75|13.55|51
1652726100000|2022-05-16 18:35:00|13.78|13.58|13.76|13.56|13.79|13.59|13.74|13.54|21
1652726400000|2022-05-16 18:40:00|13.77|13.57|13.78|13.58|13.8|13.6|13.76|13.56|26
1652726700000|2022-05-16 18:45:00|13.77|13.57|13.75|13.55|13.79|13.59|13.73|13.53|41
1652727000000|2022-05-16 18:50:00|13.74|13.54|13.74|13.54|13.77|13.57|13.73|13.53|41
1652727300000|2022-05-16 18:55:00|13.73|13.53|13.72|13.52|13.77|13.57|13.71|13.51|64
1652727600000|2022-05-16 19:00:00|13.71|13.51|13.71|13.51|13.77|13.57|13.69|13.49|65
1652727900000|2022-05-16 19:05:00|13.72|13.52|13.73|13.53|13.74|13.54|13.7|13.5|62
1652728200000|2022-05-16 19:10:00|13.72|13.52|13.68|13.48|13.72|13.52|13.67|13.47|47
1652728500000|2022-05-16 19:15:00|13.67|13.47|13.7|13.5|13.71|13.51|13.66|13.46|68
1652728800000|2022-05-16 19:20:00|13.69|13.49|13.67|13.47|13.71|13.51|13.66|13.46|53
1652729100000|2022-05-16 19:25:00|13.68|13.48|13.65|13.45|13.68|13.48|13.64|13.44|48
1652729400000|2022-05-16 19:30:00|13.64|13.44|13.65|13.45|13.67|13.47|13.64|13.44|58
1652729700000|2022-05-16 19:35:00|13.64|13.44|13.65|13.45|13.66|13.46|13.64|13.44|44
1652730000000|2022-05-16 19:40:00|13.66|13.46|13.66|13.46|13.66|13.46|13.64|13.44|29
1652730300000|2022-05-16 19:45:00|13.65|13.45|13.73|13.53|14.04|13.84|13.65|13.45|192
1652730600000|2022-05-16 19:50:00|13.74|13.54|13.73|13.53|13.77|13.57|13.71|13.51|88
1652730900000|2022-05-16 19:55:00|13.72|13.52|13.71|13.51|13.73|13.53|13.66|13.46|54
1652731200000|2022-05-16 20:00:00|13.7|13.5|13.67|13.47|13.72|13.52|13.65|13.45|42
1652731500000|2022-05-16 20:05:00|13.66|13.46|13.71|13.51|13.72|13.52|13.66|13.46|52
1652731800000|2022-05-16 20:10:00|13.72|13.52|13.69|13.49|13.74|13.54|13.68|13.48|50
1652732100000|2022-05-16 20:15:00|13.7|13.5|13.77|13.57|13.77|13.57|13.68|13.48|45
1652732400000|2022-05-16 20:20:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|46
1652732700000|2022-05-16 20:25:00|13.72|13.52|13.76|13.56|13.76|13.56|13.72|13.52|21
1652733000000|2022-05-16 20:30:00|13.75|13.55|13.75|13.55|13.77|13.57|13.74|13.54|35
1652733300000|2022-05-16 20:35:00|13.76|13.56|13.71|13.51|13.77|13.57|13.69|13.49|36
1652733600000|2022-05-16 20:40:00|13.7|13.5|13.83|13.63|13.83|13.63|13.69|13.49|52
1652733900000|2022-05-16 20:45:00|13.82|13.62|13.82|13.62|13.86|13.66|13.81|13.61|41
1652734200000|2022-05-16 20:50:00|13.83|13.63|13.82|13.62|13.85|13.65|13.81|13.61|38
1652734500000|2022-05-16 20:55:00|13.83|13.63|13.83|13.63|13.83|13.63|13.8|13.6|29
1652734800000|2022-05-16 21:00:00|13.84|13.64|13.8|13.6|13.84|13.64|13.78|13.58|53
1652735100000|2022-05-16 21:05:00|13.81|13.61|13.89|13.69|13.92|13.72|13.81|13.61|83
1652735400000|2022-05-16 21:10:00|13.9|13.7|13.86|13.66|13.93|13.73|13.85|13.65|65
1652735700000|2022-05-16 21:15:00|13.85|13.65|13.84|13.64|13.86|13.66|13.81|13.61|32
1652736000000|2022-05-16 21:20:00|13.83|13.63|13.82|13.62|13.85|13.65|13.82|13.62|34
1652736300000|2022-05-16 21:25:00|13.83|13.63|13.78|13.58|13.83|13.63|13.76|13.56|22
1652736600000|2022-05-16 21:30:00|13.77|13.57|13.77|13.57|13.79|13.59|13.76|13.56|21
1652736900000|2022-05-16 21:35:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|10
1652737200000|2022-05-16 21:40:00|13.8|13.6|13.83|13.63|13.83|13.63|13.79|13.59|24
1652737500000|2022-05-16 21:45:00|13.84|13.64|13.85|13.65|13.86|13.66|13.84|13.64|8
1652737800000|2022-05-16 21:50:00|13.84|13.64|13.77|13.57|13.85|13.65|13.76|13.56|48
1652738100000|2022-05-16 21:55:00|13.78|13.58|13.85|13.65|13.86|13.66|13.78|13.58|32
1652738400000|2022-05-16 22:00:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|36
1652738700000|2022-05-16 22:05:00|13.88|13.68|13.85|13.65|13.88|13.68|13.83|13.63|24
1652739000000|2022-05-16 22:10:00|13.86|13.66|13.87|13.67|13.88|13.68|13.85|13.65|20
1652739300000|2022-05-16 22:15:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|24
1652739600000|2022-05-16 22:20:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|30
1652739900000|2022-05-16 22:25:00|13.86|13.66|13.83|13.63|13.86|13.66|13.82|13.62|26
1652740200000|2022-05-16 22:30:00|13.82|13.62|13.79|13.59|13.83|13.63|13.78|13.58|20
1652740500000|2022-05-16 22:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.77|13.57|15
1652740800000|2022-05-16 22:40:00|13.81|13.61|13.82|13.62|13.85|13.65|13.81|13.61|22
1652741100000|2022-05-16 22:45:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|26
1652741400000|2022-05-16 22:50:00|13.83|13.63|13.77|13.57|13.84|13.64|13.76|13.56|23
1652741700000|2022-05-16 22:55:00|13.76|13.56|13.76|13.56|13.76|13.56|13.73|13.53|13
1652742000000|2022-05-16 23:00:00|13.75|13.55|13.74|13.54|13.76|13.56|13.73|13.53|20
1652742300000|2022-05-16 23:05:00|13.75|13.55|13.69|13.49|13.76|13.56|13.69|13.49|25
1652742600000|2022-05-16 23:10:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|29
1652742900000|2022-05-16 23:15:00|13.69|13.49|13.69|13.49|13.7|13.5|13.63|13.43|55
1652743200000|2022-05-16 23:20:00|13.7|13.5|13.64|13.44|13.71|13.51|13.64|13.44|39
1652743500000|2022-05-16 23:25:00|13.65|13.45|13.66|13.46|13.71|13.51|13.65|13.45|36
1652743800000|2022-05-16 23:30:00|13.67|13.47|13.59|13.39|13.69|13.49|13.59|13.39|49
1652744100000|2022-05-16 23:35:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|36
1652744400000|2022-05-16 23:40:00|13.62|13.42|13.57|13.37|13.62|13.42|13.56|13.36|64
1652744700000|2022-05-16 23:45:00|13.56|13.36|13.57|13.37|13.57|13.37|13.51|13.31|40
1652745000000|2022-05-16 23:50:00|13.56|13.36|13.64|13.44|13.64|13.44|13.56|13.36|37
1652745300000|2022-05-16 23:55:00|13.65|13.45|13.72|13.52|13.73|13.53|13.65|13.45|44
1652745600000|2022-05-17 00:00:00|13.71|13.51|13.64|13.44|13.75|13.55|13.58|13.38|105
1652745900000|2022-05-17 00:05:00|13.63|13.43|13.69|13.49|13.69|13.49|13.62|13.42|63
1652746200000|2022-05-17 00:10:00|13.7|13.5|13.71|13.51|13.75|13.55|13.68|13.48|46
1652746500000|2022-05-17 00:15:00|13.7|13.5|13.84|13.64|13.84|13.64|13.7|13.5|54
1652746800000|2022-05-17 00:20:00|13.83|13.63|13.84|13.64|13.87|13.67|13.81|13.61|42
1652747100000|2022-05-17 00:25:00|13.83|13.63|13.83|13.63|13.86|13.66|13.8|13.6|55
1652747400000|2022-05-17 00:30:00|13.84|13.64|13.82|13.62|13.85|13.65|13.79|13.59|27
1652747700000|2022-05-17 00:35:00|13.83|13.63|13.92|13.72|13.92|13.72|13.83|13.63|46
1652748000000|2022-05-17 00:40:00|13.91|13.71|13.92|13.72|13.93|13.73|13.9|13.7|42
1652748300000|2022-05-17 00:45:00|13.91|13.71|13.86|13.66|13.91|13.71|13.86|13.66|56
1652748600000|2022-05-17 00:50:00|13.85|13.65|13.91|13.71|13.93|13.73|13.85|13.65|69
1652748900000|2022-05-17 00:55:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|42
1652749200000|2022-05-17 01:00:00|13.9|13.7|13.83|13.63|13.92|13.72|13.83|13.63|30
1652749500000|2022-05-17 01:05:00|13.84|13.64|13.79|13.59|13.84|13.64|13.77|13.57|26
1652749800000|2022-05-17 01:10:00|13.78|13.58|13.77|13.57|13.81|13.61|13.77|13.57|48
1652750100000|2022-05-17 01:15:00|13.78|13.58|13.79|13.59|13.79|13.59|13.76|13.56|36
1652750400000|2022-05-17 01:20:00|13.8|13.6|13.81|13.61|13.81|13.61|13.78|13.58|28
1652750700000|2022-05-17 01:25:00|13.82|13.62|13.78|13.58|13.83|13.63|13.78|13.58|25
1652751000000|2022-05-17 01:30:00|13.79|13.59|13.76|13.56|13.8|13.6|13.74|13.54|20
1652751300000|2022-05-17 01:35:00|13.77|13.57|13.82|13.62|13.82|13.62|13.77|13.57|28
1652751600000|2022-05-17 01:40:00|13.81|13.61|13.77|13.57|13.82|13.62|13.77|13.57|43
1652751900000|2022-05-17 01:45:00|13.78|13.58|13.8|13.6|13.82|13.62|13.78|13.58|35
1652752200000|2022-05-17 01:50:00|13.81|13.61|13.86|13.66|13.86|13.66|13.8|13.6|38
1652752500000|2022-05-17 01:55:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|35
1652752800000|2022-05-17 02:00:00|13.86|13.66|13.88|13.68|13.89|13.69|13.84|13.64|27
1652753100000|2022-05-17 02:05:00|13.87|13.67|13.89|13.69|13.9|13.7|13.86|13.66|37
1652753400000|2022-05-17 02:10:00|13.88|13.68|13.9|13.7|13.91|13.71|13.88|13.68|31
1652753700000|2022-05-17 02:15:00|13.91|13.71|13.89|13.69|13.91|13.71|13.87|13.67|51
1652754000000|2022-05-17 02:20:00|13.88|13.68|13.87|13.67|13.88|13.68|13.84|13.64|46
1652754300000|2022-05-17 02:25:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|28
1652754600000|2022-05-17 02:30:00|13.86|13.66|13.88|13.68|13.9|13.7|13.84|13.64|19
1652754900000|2022-05-17 02:35:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|17
1652755200000|2022-05-17 02:40:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|26
1652755500000|2022-05-17 02:45:00|13.88|13.68|13.91|13.71|13.92|13.72|13.88|13.68|32
1652755800000|2022-05-17 02:50:00|13.92|13.72|13.92|13.72|13.92|13.72|13.88|13.68|35
1652756100000|2022-05-17 02:55:00|13.91|13.71|13.92|13.72|13.92|13.72|13.9|13.7|26
1652756400000|2022-05-17 03:00:00|13.93|13.73|13.98|13.78|13.98|13.78|13.91|13.71|36
1652756700000|2022-05-17 03:05:00|13.99|13.79|14.05|13.85|14.05|13.85|13.97|13.77|46
1652757000000|2022-05-17 03:10:00|14.06|13.86|14|13.8|14.06|13.86|13.98|13.78|47
1652757300000|2022-05-17 03:15:00|14.01|13.81|13.97|13.77|14.03|13.83|13.97|13.77|31
1652757600000|2022-05-17 03:20:00|13.98|13.78|13.98|13.78|13.99|13.79|13.95|13.75|39
1652757900000|2022-05-17 03:25:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|36
1652758200000|2022-05-17 03:30:00|14.01|13.81|14.02|13.82|14.04|13.84|13.97|13.77|66
1652758500000|2022-05-17 03:35:00|14.01|13.81|14.06|13.86|14.06|13.86|14.01|13.81|72
1652758800000|2022-05-17 03:40:00|14.05|13.85|14.05|13.85|14.08|13.88|14.03|13.83|41
1652759100000|2022-05-17 03:45:00|14.06|13.86|14.05|13.85|14.06|13.86|14.02|13.82|40
1652759400000|2022-05-17 03:50:00|14.04|13.84|14.06|13.86|14.08|13.88|14.04|13.84|41
1652759700000|2022-05-17 03:55:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|30
1652760000000|2022-05-17 04:00:00|14.07|13.87|14.03|13.83|14.08|13.88|14.02|13.82|39
1652760300000|2022-05-17 04:05:00|14.02|13.82|14.02|13.82|14.03|13.83|14.01|13.81|29
1652760600000|2022-05-17 04:10:00|14.03|13.83|14.02|13.82|14.03|13.83|14|13.8|28
1652760900000|2022-05-17 04:15:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|34
1652761200000|2022-05-17 04:20:00|14.01|13.81|13.97|13.77|14.01|13.81|13.96|13.76|18
1652761500000|2022-05-17 04:25:00|13.98|13.78|13.98|13.78|14|13.8|13.97|13.77|27
1652761800000|2022-05-17 04:30:00|13.99|13.79|14.04|13.84|14.04|13.84|13.98|13.78|30
1652762100000|2022-05-17 04:35:00|14.03|13.83|14.09|13.89|14.11|13.91|14.03|13.83|47
1652762400000|2022-05-17 04:40:00|14.08|13.88|14.07|13.87|14.11|13.91|14.04|13.84|36
1652762700000|2022-05-17 04:45:00|14.08|13.88|14.11|13.91|14.12|13.92|14.08|13.88|34
1652763000000|2022-05-17 04:50:00|14.1|13.9|14.1|13.9|14.12|13.92|14.1|13.9|37
1652763300000|2022-05-17 04:55:00|14.11|13.91|14.09|13.89|14.11|13.91|14.08|13.88|19
1652763600000|2022-05-17 05:00:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|16
1652763900000|2022-05-17 05:05:00|14.1|13.9|14.08|13.88|14.11|13.91|14.08|13.88|25
1652764200000|2022-05-17 05:10:00|14.07|13.87|14.06|13.86|14.09|13.89|14.05|13.85|22
1652764500000|2022-05-17 05:15:00|14.05|13.85|14.04|13.84|14.06|13.86|14|13.8|38
1652764800000|2022-05-17 05:20:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|9
1652765100000|2022-05-17 05:25:00|14.06|13.86|14.06|13.86|14.06|13.86|14.03|13.83|15
1652765400000|2022-05-17 05:30:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|21
1652765700000|2022-05-17 05:35:00|14.06|13.86|14.08|13.88|14.1|13.9|14.06|13.86|23
1652766000000|2022-05-17 05:40:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|24
1652766300000|2022-05-17 05:45:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|22
1652766600000|2022-05-17 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|31
1652766900000|2022-05-17 05:55:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|14
1652767200000|2022-05-17 06:00:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|49
1652767500000|2022-05-17 06:05:00|14.11|13.91|14.11|13.91|14.11|13.91|14.08|13.88|27
1652767800000|2022-05-17 06:10:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|23
1652768100000|2022-05-17 06:15:00|14.09|13.89|14.09|13.89|14.12|13.92|14.09|13.89|23
1652768400000|2022-05-17 06:20:00|14.1|13.9|14.12|13.92|14.12|13.92|14.09|13.89|19
1652768700000|2022-05-17 06:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|20
1652769000000|2022-05-17 06:30:00|14.11|13.91|14.12|13.92|14.13|13.93|14.1|13.9|18
1652769300000|2022-05-17 06:35:00|14.11|13.91|14.13|13.93|14.13|13.93|14.11|13.91|43
1652769600000|2022-05-17 06:40:00|14.12|13.92|14.2|14|14.23|14.03|14.12|13.92|43
1652769900000|2022-05-17 06:45:00|14.21|14.01|14.24|14.04|14.24|14.04|14.17|13.97|52
1652770200000|2022-05-17 06:50:00|14.25|14.05|14.22|14.02|14.25|14.05|14.19|13.99|74
1652770500000|2022-05-17 06:55:00|14.23|14.03|14.23|14.03|14.23|14.03|14.19|13.99|29
1652770800000|2022-05-17 07:00:00|14.22|14.02|14.22|14.02|14.25|14.05|14.2|14|41
1652771100000|2022-05-17 07:05:00|14.23|14.03|14.17|13.97|14.23|14.03|14.17|13.97|45
1652771400000|2022-05-17 07:10:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|37
1652771700000|2022-05-17 07:15:00|14.15|13.95|14.08|13.88|14.15|13.95|14.08|13.88|24
1652772000000|2022-05-17 07:20:00|14.09|13.89|14.11|13.91|14.12|13.92|14.08|13.88|33
1652772300000|2022-05-17 07:25:00|14.1|13.9|14.02|13.82|14.12|13.92|14.01|13.81|49
1652772600000|2022-05-17 07:30:00|14.03|13.83|14.04|13.84|14.05|13.85|14.01|13.81|42
1652772900000|2022-05-17 07:35:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|30
1652773200000|2022-05-17 07:40:00|14.07|13.87|14.03|13.83|14.08|13.88|14.03|13.83|47
1652773500000|2022-05-17 07:45:00|14.04|13.84|14.06|13.86|14.07|13.87|14.02|13.82|39
1652773800000|2022-05-17 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.04|13.84|26
1652774100000|2022-05-17 07:55:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|49
1652774400000|2022-05-17 08:00:00|13.98|13.78|14.01|13.81|14.04|13.84|13.96|13.76|50
1652774700000|2022-05-17 08:05:00|14.02|13.82|14.05|13.85|14.08|13.88|14.02|13.82|46
1652775000000|2022-05-17 08:10:00|14.04|13.84|14.04|13.84|14.06|13.86|14.02|13.82|31
1652775300000|2022-05-17 08:15:00|14.03|13.83|14.09|13.89|14.09|13.89|14.02|13.82|42
1652775600000|2022-05-17 08:20:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|28
1652775900000|2022-05-17 08:25:00|14.08|13.88|14.05|13.85|14.08|13.88|14.03|13.83|30
1652776200000|2022-05-17 08:30:00|14.04|13.84|14.08|13.88|14.11|13.91|14.02|13.82|39
1652776500000|2022-05-17 08:35:00|14.07|13.87|14.11|13.91|14.13|13.93|14.07|13.87|73
1652776800000|2022-05-17 08:40:00|14.12|13.92|14.14|13.94|14.18|13.98|14.09|13.89|65
1652777100000|2022-05-17 08:45:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|34
1652777400000|2022-05-17 08:50:00|14.13|13.93|14.15|13.95|14.15|13.95|14.12|13.92|19
1652777700000|2022-05-17 08:55:00|14.14|13.94|14.1|13.9|14.14|13.94|14.1|13.9|29
1652778000000|2022-05-17 09:00:00|14.11|13.91|14.1|13.9|14.13|13.93|14.1|13.9|22
1652778300000|2022-05-17 09:05:00|14.11|13.91|14.11|13.91|14.14|13.94|14.1|13.9|35
1652778600000|2022-05-17 09:10:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1652778900000|2022-05-17 09:15:00|14.12|13.92|14.13|13.93|14.15|13.95|14.11|13.91|20
1652779200000|2022-05-17 09:20:00|14.14|13.94|14.18|13.98|14.18|13.98|14.12|13.92|33
1652779500000|2022-05-17 09:25:00|14.19|13.99|14.18|13.98|14.19|13.99|14.15|13.95|30
1652779800000|2022-05-17 09:30:00|14.19|13.99|14.18|13.98|14.19|13.99|14.17|13.97|44
1652780100000|2022-05-17 09:35:00|14.17|13.97|14.16|13.96|14.19|13.99|14.16|13.96|40
1652780400000|2022-05-17 09:40:00|14.15|13.95|14.17|13.97|14.18|13.98|14.14|13.94|23
1652780700000|2022-05-17 09:45:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|29
1652781000000|2022-05-17 09:50:00|14.12|13.92|14.1|13.9|14.14|13.94|14.09|13.89|25
1652781300000|2022-05-17 09:55:00|14.11|13.91|14.14|13.94|14.15|13.95|14.11|13.91|22
1652781600000|2022-05-17 10:00:00|14.13|13.93|14.11|13.91|14.16|13.96|14.11|13.91|41
1652781900000|2022-05-17 10:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.11|13.91|35
1652782200000|2022-05-17 10:10:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|35
1652782500000|2022-05-17 10:15:00|14.14|13.94|14.11|13.91|14.14|13.94|14.1|13.9|38
1652782800000|2022-05-17 10:20:00|14.12|13.92|14.11|13.91|14.13|13.93|14.11|13.91|26
1652783100000|2022-05-17 10:25:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|21
1652783400000|2022-05-17 10:30:00|14.15|13.95|14.13|13.93|14.15|13.95|14.12|13.92|21
1652783700000|2022-05-17 10:35:00|14.12|13.92|14.09|13.89|14.13|13.93|14.09|13.89|30
1652784000000|2022-05-17 10:40:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|22
1652784300000|2022-05-17 10:45:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|24
1652784600000|2022-05-17 10:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|19
1652784900000|2022-05-17 10:55:00|14.09|13.89|14.07|13.87|14.12|13.92|14.07|13.87|30
1652785200000|2022-05-17 11:00:00|14.08|13.88|14.06|13.86|14.08|13.88|14.05|13.85|9
1652785500000|2022-05-17 11:05:00|14.07|13.87|14.07|13.87|14.07|13.87|14.05|13.85|19
1652785800000|2022-05-17 11:10:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|6
1652786100000|2022-05-17 11:15:00|14.08|13.88|14.01|13.81|14.1|13.9|14|13.8|58
1652786400000|2022-05-17 11:20:00|14.03|13.83|14.04|13.84|14.11|13.91|14.01|13.81|54
1652786700000|2022-05-17 11:25:00|14.05|13.85|14.03|13.83|14.06|13.86|14.01|13.81|51
1652787000000|2022-05-17 11:30:00|14.02|13.82|14.01|13.81|14.05|13.85|14|13.8|30
1652787300000|2022-05-17 11:35:00|14|13.8|13.97|13.77|14.01|13.81|13.95|13.75|66
1652787600000|2022-05-17 11:40:00|13.96|13.76|13.98|13.78|14|13.8|13.95|13.75|35
1652787900000|2022-05-17 11:45:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|29
1652788200000|2022-05-17 11:50:00|14|13.8|14|13.8|14|13.8|13.97|13.77|29
1652788500000|2022-05-17 11:55:00|14.01|13.81|14|13.8|14.05|13.85|13.99|13.79|28
1652788800000|2022-05-17 12:00:00|13.99|13.79|14.03|13.83|14.03|13.83|13.99|13.79|27
1652789100000|2022-05-17 12:05:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|37
1652789400000|2022-05-17 12:10:00|14.07|13.87|14.04|13.84|14.07|13.87|14.04|13.84|42
1652789700000|2022-05-17 12:15:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|50
1652790000000|2022-05-17 12:20:00|14.03|13.83|14.07|13.87|14.09|13.89|14.02|13.82|37
1652790300000|2022-05-17 12:25:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|41
1652790600000|2022-05-17 12:30:00|14.09|13.89|14.09|13.89|14.1|13.9|14.04|13.84|67
1652790900000|2022-05-17 12:35:00|14.08|13.88|14.14|13.94|14.16|13.96|14.08|13.88|51
1652791200000|2022-05-17 12:40:00|14.13|13.93|14.12|13.92|14.15|13.95|14.11|13.91|32
1652791500000|2022-05-17 12:45:00|14.13|13.93|14.1|13.9|14.15|13.95|14.09|13.89|54
1652791800000|2022-05-17 12:50:00|14.11|13.91|14.08|13.88|14.14|13.94|14.08|13.88|38
1652792100000|2022-05-17 12:55:00|14.07|13.87|14.12|13.92|14.14|13.94|14.07|13.87|66
1652792400000|2022-05-17 13:00:00|14.13|13.93|14.1|13.9|14.13|13.93|14.08|13.88|40
1652792700000|2022-05-17 13:05:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|19
1652793000000|2022-05-17 13:10:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|18
1652793300000|2022-05-17 13:15:00|14.08|13.88|14.05|13.85|14.1|13.9|14.05|13.85|32
1652793600000|2022-05-17 13:20:00|14.04|13.84|14.04|13.84|14.05|13.85|14.02|13.82|27
1652793900000|2022-05-17 13:25:00|14.03|13.83|14.05|13.85|14.05|13.85|14.02|13.82|33
1652794200000|2022-05-17 13:30:00|14.04|13.84|14.12|13.92|14.13|13.93|13.98|13.78|173
1652794500000|2022-05-17 13:35:00|14.13|13.93|14.19|13.99|14.2|14|14.11|13.91|138
1652794800000|2022-05-17 13:40:00|14.2|14|14.22|14.02|14.24|14.04|14.17|13.97|77
1652795100000|2022-05-17 13:45:00|14.23|14.03|14.16|13.96|14.24|14.04|14.15|13.95|78
1652795400000|2022-05-17 13:50:00|14.17|13.97|14.15|13.95|14.21|14.01|14.14|13.94|69
1652795700000|2022-05-17 13:55:00|14.14|13.94|14.13|13.93|14.17|13.97|14.1|13.9|94
1652796000000|2022-05-17 14:00:00|14.12|13.92|14.12|13.92|14.14|13.94|14.1|13.9|57
1652796300000|2022-05-17 14:05:00|14.11|13.91|14.04|13.84|14.12|13.92|14.02|13.82|80
1652796600000|2022-05-17 14:10:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|73
1652796900000|2022-05-17 14:15:00|14.02|13.82|14.1|13.9|14.11|13.91|14.01|13.81|76
1652797200000|2022-05-17 14:20:00|14.09|13.89|14.11|13.91|14.11|13.91|14.08|13.88|41
1652797500000|2022-05-17 14:25:00|14.1|13.9|14.04|13.84|14.12|13.92|14.04|13.84|61
1652797800000|2022-05-17 14:30:00|14.05|13.85|14|13.8|14.06|13.86|13.97|13.77|93
1652798100000|2022-05-17 14:35:00|14.01|13.81|13.97|13.77|14.01|13.81|13.97|13.77|77
1652798400000|2022-05-17 14:40:00|13.98|13.78|13.9|13.7|14|13.8|13.9|13.7|102
1652798700000|2022-05-17 14:45:00|13.91|13.71|13.89|13.69|13.93|13.73|13.87|13.67|63
1652799000000|2022-05-17 14:50:00|13.88|13.68|13.86|13.66|13.9|13.7|13.83|13.63|32
1652799300000|2022-05-17 14:55:00|13.85|13.65|13.82|13.62|13.88|13.68|13.82|13.62|68
1652799600000|2022-05-17 15:00:00|13.81|13.61|13.83|13.63|13.87|13.67|13.8|13.6|61
1652799900000|2022-05-17 15:05:00|13.84|13.64|13.89|13.69|13.9|13.7|13.83|13.63|55
1652800200000|2022-05-17 15:10:00|13.9|13.7|13.91|13.71|13.92|13.72|13.87|13.67|64
1652800500000|2022-05-17 15:15:00|13.9|13.7|13.81|13.61|13.9|13.7|13.73|13.53|85
1652800800000|2022-05-17 15:20:00|13.8|13.6|13.73|13.53|13.8|13.6|13.72|13.52|56
1652801100000|2022-05-17 15:25:00|13.74|13.54|13.72|13.52|13.75|13.55|13.71|13.51|77
1652801400000|2022-05-17 15:30:00|13.73|13.53|13.8|13.6|13.8|13.6|13.71|13.51|72
1652801700000|2022-05-17 15:35:00|13.79|13.59|13.82|13.62|13.85|13.65|13.79|13.59|90
1652802000000|2022-05-17 15:40:00|13.83|13.63|13.77|13.57|13.83|13.63|13.76|13.56|73
1652802300000|2022-05-17 15:45:00|13.78|13.58|13.83|13.63|13.85|13.65|13.77|13.57|68
1652802600000|2022-05-17 15:50:00|13.84|13.64|13.82|13.62|13.85|13.65|13.8|13.6|77
1652802900000|2022-05-17 15:55:00|13.83|13.63|13.8|13.6|13.83|13.63|13.78|13.58|58
1652803200000|2022-05-17 16:00:00|13.79|13.59|13.75|13.55|13.81|13.61|13.74|13.54|74
1652803500000|2022-05-17 16:05:00|13.76|13.56|13.69|13.49|13.77|13.57|13.68|13.48|83
1652803800000|2022-05-17 16:10:00|13.68|13.48|13.66|13.46|13.69|13.49|13.63|13.43|52
1652804100000|2022-05-17 16:15:00|13.65|13.45|13.68|13.48|13.72|13.52|13.65|13.45|52
1652804400000|2022-05-17 16:20:00|13.67|13.47|13.6|13.4|13.68|13.48|13.59|13.39|65
1652804700000|2022-05-17 16:25:00|13.61|13.41|13.62|13.42|13.65|13.45|13.59|13.39|80
1652805000000|2022-05-17 16:30:00|13.63|13.43|13.7|13.5|13.7|13.5|13.6|13.4|57
1652805300000|2022-05-17 16:35:00|13.69|13.49|13.69|13.49|13.73|13.53|13.68|13.48|45
1652805600000|2022-05-17 16:40:00|13.7|13.5|13.73|13.53|13.74|13.54|13.68|13.48|38
1652805900000|2022-05-17 16:45:00|13.74|13.54|13.78|13.58|13.79|13.59|13.73|13.53|35
1652806200000|2022-05-17 16:50:00|13.79|13.59|13.81|13.61|13.81|13.61|13.78|13.58|17
1652806500000|2022-05-17 16:55:00|13.8|13.6|13.81|13.61|13.83|13.63|13.79|13.59|40
1652806800000|2022-05-17 17:00:00|13.8|13.6|13.84|13.64|13.85|13.65|13.79|13.59|29
1652807100000|2022-05-17 17:05:00|13.83|13.63|13.83|13.63|13.85|13.65|13.82|13.62|25
1652807400000|2022-05-17 17:10:00|13.82|13.62|13.82|13.62|13.86|13.66|13.82|13.62|26
1652807700000|2022-05-17 17:15:00|13.83|13.63|13.86|13.66|13.86|13.66|13.83|13.63|48
1652808000000|2022-05-17 17:20:00|13.85|13.65|13.88|13.68|13.9|13.7|13.85|13.65|34
1652808300000|2022-05-17 17:25:00|13.9|13.7|13.87|13.67|13.91|13.71|13.87|13.67|36
1652808600000|2022-05-17 17:30:00|13.86|13.66|13.88|13.68|13.89|13.69|13.85|13.65|39
1652808900000|2022-05-17 17:35:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|47
1652809200000|2022-05-17 17:40:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|32
1652809500000|2022-05-17 17:45:00|13.82|13.62|13.78|13.58|13.82|13.62|13.77|13.57|42
1652809800000|2022-05-17 17:50:00|13.77|13.57|13.78|13.58|13.79|13.59|13.77|13.57|30
1652810100000|2022-05-17 17:55:00|13.77|13.57|13.68|13.48|13.78|13.58|13.68|13.48|52
1652810400000|2022-05-17 18:00:00|13.69|13.49|13.63|13.43|13.7|13.5|13.62|13.42|49
1652810700000|2022-05-17 18:05:00|13.64|13.44|13.79|13.59|13.8|13.6|13.63|13.43|74
1652811000000|2022-05-17 18:10:00|13.78|13.58|13.62|13.42|13.79|13.59|13.6|13.4|159
1652811300000|2022-05-17 18:15:00|13.63|13.43|13.53|13.33|13.63|13.43|13.48|13.28|152
1652811600000|2022-05-17 18:20:00|13.52|13.32|13.53|13.33|13.54|13.34|13.45|13.25|167
1652811900000|2022-05-17 18:25:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|133
1652812200000|2022-05-17 18:30:00|13.51|13.31|13.49|13.29|13.58|13.38|13.48|13.28|121
1652812500000|2022-05-17 18:35:00|13.48|13.28|13.58|13.38|13.58|13.38|13.47|13.27|71
1652812800000|2022-05-17 18:40:00|13.59|13.39|13.6|13.4|13.64|13.44|13.55|13.35|112
1652813100000|2022-05-17 18:45:00|13.61|13.41|13.66|13.46|13.67|13.47|13.57|13.37|88
1652813400000|2022-05-17 18:50:00|13.65|13.45|13.63|13.43|13.67|13.47|13.61|13.41|69
1652813700000|2022-05-17 18:55:00|13.64|13.44|13.7|13.5|13.7|13.5|13.61|13.41|61
1652814000000|2022-05-17 19:00:00|13.69|13.49|13.69|13.49|13.7|13.5|13.64|13.44|61
1652814300000|2022-05-17 19:05:00|13.68|13.48|13.76|13.56|13.8|13.6|13.68|13.48|125
1652814600000|2022-05-17 19:10:00|13.75|13.55|13.79|13.59|13.8|13.6|13.72|13.52|87
1652814900000|2022-05-17 19:15:00|13.78|13.58|13.8|13.6|13.82|13.62|13.77|13.57|51
1652815200000|2022-05-17 19:20:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|60
1652815500000|2022-05-17 19:25:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|51
1652815800000|2022-05-17 19:30:00|13.84|13.64|13.84|13.64|13.87|13.67|13.83|13.63|53
1652816100000|2022-05-17 19:35:00|13.85|13.65|13.82|13.62|13.87|13.67|13.82|13.62|26
1652816400000|2022-05-17 19:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.8|13.6|52
1652816700000|2022-05-17 19:45:00|13.81|13.61|13.75|13.55|13.82|13.62|13.75|13.55|65
1652817000000|2022-05-17 19:50:00|13.76|13.56|13.77|13.57|13.79|13.59|13.75|13.55|64
1652817300000|2022-05-17 19:55:00|13.78|13.58|13.81|13.61|13.83|13.63|13.77|13.57|28
1652817600000|2022-05-17 20:00:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|39
1652817900000|2022-05-17 20:05:00|13.77|13.57|13.79|13.59|13.81|13.61|13.77|13.57|43
1652818200000|2022-05-17 20:10:00|13.78|13.58|13.78|13.58|13.8|13.6|13.78|13.58|33
1652818500000|2022-05-17 20:15:00|13.79|13.59|13.81|13.61|13.82|13.62|13.78|13.58|17
1652818800000|2022-05-17 20:20:00|13.82|13.62|13.79|13.59|13.82|13.62|13.78|13.58|30
1652819100000|2022-05-17 20:25:00|13.78|13.58|13.75|13.55|13.79|13.59|13.74|13.54|24
1652819400000|2022-05-17 20:30:00|13.74|13.54|13.76|13.56|13.79|13.59|13.73|13.53|49
1652819700000|2022-05-17 20:35:00|13.77|13.57|13.8|13.6|13.83|13.63|13.77|13.57|31
1652820000000|2022-05-17 20:40:00|13.81|13.61|13.82|13.62|13.82|13.62|13.8|13.6|26
1652820300000|2022-05-17 20:45:00|13.81|13.61|13.82|13.62|13.83|13.63|13.81|13.61|18
1652820600000|2022-05-17 20:50:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|28
1652820900000|2022-05-17 20:55:00|13.8|13.6|13.77|13.57|13.8|13.6|13.77|13.57|16
1652821200000|2022-05-17 21:00:00|13.76|13.56|13.8|13.6|13.81|13.61|13.75|13.55|27
1652821500000|2022-05-17 21:05:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|30
1652821800000|2022-05-17 21:10:00|13.79|13.59|13.79|13.59|13.79|13.59|13.76|13.56|13
1652822100000|2022-05-17 21:15:00|13.8|13.6|13.8|13.6|13.81|13.61|13.79|13.59|11
1652822400000|2022-05-17 21:20:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|33
1652822700000|2022-05-17 21:25:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|9
1652823000000|2022-05-17 21:30:00|13.83|13.63|13.9|13.7|13.91|13.71|13.83|13.63|28
1652823300000|2022-05-17 21:35:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|14
1652823600000|2022-05-17 21:40:00|13.93|13.73|13.95|13.75|13.96|13.76|13.93|13.73|65
1652823900000|2022-05-17 21:45:00|13.94|13.74|13.94|13.74|13.95|13.75|13.94|13.74|21
1652824200000|2022-05-17 21:50:00|13.95|13.75|14|13.8|14.01|13.81|13.94|13.74|86
1652824500000|2022-05-17 21:55:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|21
1652824800000|2022-05-17 22:00:00|14|13.8|14.03|13.83|14.04|13.84|13.97|13.77|30
1652825100000|2022-05-17 22:05:00|14.04|13.84|14.09|13.89|14.09|13.89|14.04|13.84|18
1652825400000|2022-05-17 22:10:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|11
1652825700000|2022-05-17 22:15:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|27
1652826000000|2022-05-17 22:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|23
1652826300000|2022-05-17 22:25:00|14.09|13.89|14.1|13.9|14.1|13.9|14.07|13.87|22
1652826600000|2022-05-17 22:30:00|14.11|13.91|14.09|13.89|14.12|13.92|14.08|13.88|19
1652826900000|2022-05-17 22:35:00|14.08|13.88|14.1|13.9|14.12|13.92|14.06|13.86|40
1652827200000|2022-05-17 22:40:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|22
1652827500000|2022-05-17 22:45:00|14.09|13.89|14.13|13.93|14.15|13.95|14.09|13.89|51
1652827800000|2022-05-17 22:50:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|29
1652828100000|2022-05-17 22:55:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|11
1652828400000|2022-05-17 23:00:00|14.14|13.94|14.21|14.01|14.21|14.01|14.13|13.93|40
1652828700000|2022-05-17 23:05:00|14.2|14|14.22|14.02|14.28|14.08|14.2|14|60
1652829000000|2022-05-17 23:10:00|14.21|14.01|14.25|14.05|14.27|14.07|14.21|14.01|31
1652829300000|2022-05-17 23:15:00|14.26|14.06|14.24|14.04|14.27|14.07|14.24|14.04|49
1652829600000|2022-05-17 23:20:00|14.25|14.05|14.27|14.07|14.27|14.07|14.23|14.03|41
1652829900000|2022-05-17 23:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|35
1652830200000|2022-05-17 23:30:00|14.29|14.09|14.25|14.05|14.29|14.09|14.25|14.05|34
1652830500000|2022-05-17 23:35:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|31
1652830800000|2022-05-17 23:40:00|14.23|14.03|14.25|14.05|14.26|14.06|14.22|14.02|31
1652831100000|2022-05-17 23:45:00|14.24|14.04|14.27|14.07|14.31|14.11|14.23|14.03|42
1652831400000|2022-05-17 23:50:00|14.28|14.08|14.28|14.08|14.3|14.1|14.27|14.07|47
1652831700000|2022-05-17 23:55:00|14.27|14.07|14.26|14.06|14.28|14.08|14.25|14.05|28
1652832000000|2022-05-18 00:00:00|14.27|14.07|14.31|14.11|14.4|14.2|14.25|14.05|64
1652832300000|2022-05-18 00:05:00|14.3|14.1|14.37|14.17|14.39|14.19|14.3|14.1|61
1652832600000|2022-05-18 00:10:00|14.38|14.18|14.34|14.14|14.39|14.19|14.31|14.11|53
1652832900000|2022-05-18 00:15:00|14.35|14.15|14.38|14.18|14.39|14.19|14.32|14.12|32
1652833200000|2022-05-18 00:20:00|14.39|14.19|14.37|14.17|14.4|14.2|14.34|14.14|41
1652833500000|2022-05-18 00:25:00|14.36|14.16|14.39|14.19|14.4|14.2|14.36|14.16|36
1652833800000|2022-05-18 00:30:00|14.38|14.18|14.4|14.2|14.4|14.2|14.35|14.15|35
1652834100000|2022-05-18 00:35:00|14.39|14.19|14.36|14.16|14.4|14.2|14.36|14.16|18
1652834400000|2022-05-18 00:40:00|14.35|14.15|14.31|14.11|14.36|14.16|14.3|14.1|41
1652834700000|2022-05-18 00:45:00|14.3|14.1|14.27|14.07|14.32|14.12|14.24|14.04|52
1652835000000|2022-05-18 00:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.23|14.03|49
1652835300000|2022-05-18 00:55:00|14.23|14.03|14.27|14.07|14.28|14.08|14.23|14.03|33
1652835600000|2022-05-18 01:00:00|14.26|14.06|14.23|14.03|14.3|14.1|14.23|14.03|70
1652835900000|2022-05-18 01:05:00|14.22|14.02|14.17|13.97|14.22|14.02|14.17|13.97|28
1652836200000|2022-05-18 01:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|33
1652836500000|2022-05-18 01:15:00|14.17|13.97|14.15|13.95|14.19|13.99|14.15|13.95|35
1652836800000|2022-05-18 01:20:00|14.16|13.96|14.13|13.93|14.17|13.97|14.13|13.93|32
1652837100000|2022-05-18 01:25:00|14.14|13.94|14.09|13.89|14.14|13.94|14.09|13.89|106
1652837400000|2022-05-18 01:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.05|13.85|68
1652837700000|2022-05-18 01:35:00|14.08|13.88|14.09|13.89|14.1|13.9|14.05|13.85|24
1652838000000|2022-05-18 01:40:00|14.08|13.88|14.1|13.9|14.11|13.91|14.07|13.87|35
1652838300000|2022-05-18 01:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.04|13.84|58
1652838600000|2022-05-18 01:50:00|14.09|13.89|14.03|13.83|14.09|13.89|14.01|13.81|43
1652838900000|2022-05-18 01:55:00|14.02|13.82|14.01|13.81|14.04|13.84|13.98|13.78|58
1652839200000|2022-05-18 02:00:00|14.02|13.82|14.1|13.9|14.1|13.9|13.99|13.79|47
1652839500000|2022-05-18 02:05:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|20
1652839800000|2022-05-18 02:10:00|14.13|13.93|14.11|13.91|14.16|13.96|14.11|13.91|29
1652840100000|2022-05-18 02:15:00|14.12|13.92|14.14|13.94|14.14|13.94|14.1|13.9|21
1652840400000|2022-05-18 02:20:00|14.15|13.95|14.16|13.96|14.18|13.98|14.14|13.94|38
1652840700000|2022-05-18 02:25:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|31
1652841000000|2022-05-18 02:30:00|14.16|13.96|14.11|13.91|14.16|13.96|14.1|13.9|34
1652841300000|2022-05-18 02:35:00|14.1|13.9|14.11|13.91|14.13|13.93|14.09|13.89|20
1652841600000|2022-05-18 02:40:00|14.12|13.92|14.14|13.94|14.16|13.96|14.11|13.91|23
1652841900000|2022-05-18 02:45:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|39
1652842200000|2022-05-18 02:50:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|29
1652842500000|2022-05-18 02:55:00|14.15|13.95|14.15|13.95|14.15|13.95|14.14|13.94|13
1652842800000|2022-05-18 03:00:00|14.14|13.94|14.12|13.92|14.16|13.96|14.11|13.91|35
1652843100000|2022-05-18 03:05:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|37
1652843400000|2022-05-18 03:10:00|14.06|13.86|13.96|13.76|14.06|13.86|13.95|13.75|71
1652843700000|2022-05-18 03:15:00|13.95|13.75|13.95|13.75|13.98|13.78|13.94|13.74|63
1652844000000|2022-05-18 03:20:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|93
1652844300000|2022-05-18 03:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|60
1652844600000|2022-05-18 03:30:00|13.93|13.73|13.92|13.72|13.95|13.75|13.9|13.7|30
1652844900000|2022-05-18 03:35:00|13.91|13.71|13.94|13.74|13.95|13.75|13.89|13.69|44
1652845200000|2022-05-18 03:40:00|13.95|13.75|13.91|13.71|13.95|13.75|13.88|13.68|63
1652845500000|2022-05-18 03:45:00|13.92|13.72|13.92|13.72|13.93|13.73|13.88|13.68|31
1652845800000|2022-05-18 03:50:00|13.91|13.71|13.83|13.63|13.92|13.72|13.83|13.63|45
1652846100000|2022-05-18 03:55:00|13.82|13.62|13.83|13.63|13.86|13.66|13.79|13.59|52
1652846400000|2022-05-18 04:00:00|13.82|13.62|13.86|13.66|13.86|13.66|13.8|13.6|41
1652846700000|2022-05-18 04:05:00|13.87|13.67|13.87|13.67|13.91|13.71|13.84|13.64|47
1652847000000|2022-05-18 04:10:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|31
1652847300000|2022-05-18 04:15:00|13.89|13.69|13.87|13.67|13.89|13.69|13.87|13.67|25
1652847600000|2022-05-18 04:20:00|13.88|13.68|13.94|13.74|13.95|13.75|13.88|13.68|44
1652847900000|2022-05-18 04:25:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|23
1652848200000|2022-05-18 04:30:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|19
1652848500000|2022-05-18 04:35:00|13.91|13.71|13.89|13.69|13.93|13.73|13.89|13.69|17
1652848800000|2022-05-18 04:40:00|13.9|13.7|13.91|13.71|13.92|13.72|13.9|13.7|14
1652849100000|2022-05-18 04:45:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|31
1652849400000|2022-05-18 04:50:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|35
1652849700000|2022-05-18 04:55:00|13.86|13.66|13.84|13.64|13.88|13.68|13.82|13.62|29
1652850000000|2022-05-18 05:00:00|13.83|13.63|13.82|13.62|13.86|13.66|13.82|13.62|30
1652850300000|2022-05-18 05:05:00|13.83|13.63|13.91|13.71|13.91|13.71|13.83|13.63|29
1652850600000|2022-05-18 05:10:00|13.9|13.7|13.89|13.69|13.91|13.71|13.88|13.68|28
1652850900000|2022-05-18 05:15:00|13.88|13.68|13.93|13.73|13.95|13.75|13.88|13.68|38
1652851200000|2022-05-18 05:20:00|13.94|13.74|13.92|13.72|13.94|13.74|13.91|13.71|45
1652851500000|2022-05-18 05:25:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|43
1652851800000|2022-05-18 05:30:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|47
1652852100000|2022-05-18 05:35:00|13.93|13.73|13.91|13.71|13.95|13.75|13.9|13.7|25
1652852400000|2022-05-18 05:40:00|13.9|13.7|13.86|13.66|13.91|13.71|13.86|13.66|27
1652852700000|2022-05-18 05:45:00|13.87|13.67|13.87|13.67|13.89|13.69|13.85|13.65|29
1652853000000|2022-05-18 05:50:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|14
1652853300000|2022-05-18 05:55:00|13.9|13.7|13.91|13.71|13.92|13.72|13.89|13.69|26
1652853600000|2022-05-18 06:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.9|13.7|24
1652853900000|2022-05-18 06:05:00|13.96|13.76|13.95|13.75|13.96|13.76|13.94|13.74|12
1652854200000|2022-05-18 06:10:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|10
1652854500000|2022-05-18 06:15:00|13.94|13.74|13.95|13.75|13.96|13.76|13.94|13.74|34
1652854800000|2022-05-18 06:20:00|13.94|13.74|13.86|13.66|13.94|13.74|13.84|13.64|27
1652855100000|2022-05-18 06:25:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|27
1652855400000|2022-05-18 06:30:00|13.86|13.66|13.84|13.64|13.86|13.66|13.82|13.62|27
1652855700000|2022-05-18 06:35:00|13.83|13.63|13.81|13.61|13.83|13.63|13.8|13.6|21
1652856000000|2022-05-18 06:40:00|13.8|13.6|13.77|13.57|13.8|13.6|13.76|13.56|42
1652856300000|2022-05-18 06:45:00|13.76|13.56|13.78|13.58|13.79|13.59|13.76|13.56|49
1652856600000|2022-05-18 06:50:00|13.77|13.57|13.77|13.57|13.78|13.58|13.74|13.54|65
1652856900000|2022-05-18 06:55:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|63
1652857200000|2022-05-18 07:00:00|13.75|13.55|13.83|13.63|13.83|13.63|13.75|13.55|73
1652857500000|2022-05-18 07:05:00|13.84|13.64|13.82|13.62|13.84|13.64|13.79|13.59|45
1652857800000|2022-05-18 07:10:00|13.81|13.61|13.8|13.6|13.81|13.61|13.79|13.59|40
1652858100000|2022-05-18 07:15:00|13.81|13.61|13.78|13.58|13.81|13.61|13.77|13.57|30
1652858400000|2022-05-18 07:20:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|31
1652858700000|2022-05-18 07:25:00|13.8|13.6|13.8|13.6|13.83|13.63|13.79|13.59|37
1652859000000|2022-05-18 07:30:00|13.79|13.59|13.79|13.59|13.83|13.63|13.78|13.58|47
1652859300000|2022-05-18 07:35:00|13.8|13.6|13.82|13.62|13.82|13.62|13.8|13.6|25
1652859600000|2022-05-18 07:40:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|27
1652859900000|2022-05-18 07:45:00|13.84|13.64|13.83|13.63|13.84|13.64|13.81|13.61|28
1652860200000|2022-05-18 07:50:00|13.84|13.64|13.89|13.69|13.89|13.69|13.83|13.63|17
1652860500000|2022-05-18 07:55:00|13.88|13.68|13.91|13.71|13.93|13.73|13.88|13.68|36
1652860800000|2022-05-18 08:00:00|13.92|13.72|13.92|13.72|13.94|13.74|13.9|13.7|43
1652861100000|2022-05-18 08:05:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|35
1652861400000|2022-05-18 08:10:00|13.9|13.7|13.92|13.72|13.92|13.72|13.88|13.68|18
1652861700000|2022-05-18 08:15:00|13.93|13.73|13.89|13.69|13.95|13.75|13.88|13.68|31
1652862000000|2022-05-18 08:20:00|13.88|13.68|13.88|13.68|13.89|13.69|13.85|13.65|30
1652862300000|2022-05-18 08:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|36
1652862600000|2022-05-18 08:30:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|18
1652862900000|2022-05-18 08:35:00|13.85|13.65|13.82|13.62|13.86|13.66|13.82|13.62|40
1652863200000|2022-05-18 08:40:00|13.83|13.63|13.85|13.65|13.86|13.66|13.82|13.62|35
1652863500000|2022-05-18 08:45:00|13.84|13.64|13.85|13.65|13.85|13.65|13.83|13.63|22
1652863800000|2022-05-18 08:50:00|13.86|13.66|13.88|13.68|13.88|13.68|13.84|13.64|41
1652864100000|2022-05-18 08:55:00|13.89|13.69|13.89|13.69|13.89|13.69|13.87|13.67|15
1652864400000|2022-05-18 09:00:00|13.9|13.7|13.89|13.69|13.9|13.7|13.86|13.66|32
1652864700000|2022-05-18 09:05:00|13.88|13.68|13.89|13.69|13.89|13.69|13.87|13.67|32
1652865000000|2022-05-18 09:10:00|13.9|13.7|13.89|13.69|13.92|13.72|13.88|13.68|30
1652865300000|2022-05-18 09:15:00|13.88|13.68|13.79|13.59|13.89|13.69|13.78|13.58|29
1652865600000|2022-05-18 09:20:00|13.78|13.58|13.78|13.58|13.8|13.6|13.77|13.57|29
1652865900000|2022-05-18 09:25:00|13.79|13.59|13.78|13.58|13.81|13.61|13.77|13.57|50
1652866200000|2022-05-18 09:30:00|13.77|13.57|13.77|13.57|13.79|13.59|13.74|13.54|45
1652866500000|2022-05-18 09:35:00|13.78|13.58|13.76|13.56|13.78|13.58|13.75|13.55|25
1652866800000|2022-05-18 09:40:00|13.75|13.55|13.81|13.61|13.81|13.61|13.74|13.54|25
1652867100000|2022-05-18 09:45:00|13.8|13.6|13.85|13.65|13.86|13.66|13.8|13.6|32
1652867400000|2022-05-18 09:50:00|13.86|13.66|13.84|13.64|13.86|13.66|13.84|13.64|13
1652867700000|2022-05-18 09:55:00|13.85|13.65|13.85|13.65|13.85|13.65|13.81|13.61|35
1652868000000|2022-05-18 10:00:00|13.84|13.64|13.88|13.68|13.88|13.68|13.84|13.64|41
1652868300000|2022-05-18 10:05:00|13.87|13.67|13.87|13.67|13.88|13.68|13.85|13.65|37
1652868600000|2022-05-18 10:10:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|32
1652868900000|2022-05-18 10:15:00|13.88|13.68|13.9|13.7|13.9|13.7|13.85|13.65|22
1652869200000|2022-05-18 10:20:00|13.89|13.69|13.93|13.73|13.95|13.75|13.89|13.69|26
1652869500000|2022-05-18 10:25:00|13.94|13.74|13.94|13.74|13.94|13.74|13.93|13.73|13
1652869800000|2022-05-18 10:30:00|13.93|13.73|13.9|13.7|13.93|13.73|13.9|13.7|32
1652870100000|2022-05-18 10:35:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|24
1652870400000|2022-05-18 10:40:00|13.89|13.69|13.9|13.7|13.91|13.71|13.88|13.68|32
1652870700000|2022-05-18 10:45:00|13.89|13.69|13.88|13.68|13.9|13.7|13.88|13.68|4
1652871000000|2022-05-18 10:50:00|13.89|13.69|13.89|13.69|13.9|13.7|13.89|13.69|9
1652871300000|2022-05-18 10:55:00|13.88|13.68|13.9|13.7|13.91|13.71|13.87|13.67|21
1652871600000|2022-05-18 11:00:00|13.89|13.69|13.84|13.64|13.91|13.71|13.83|13.63|28
1652871900000|2022-05-18 11:05:00|13.83|13.63|13.82|13.62|13.84|13.64|13.81|13.61|16
1652872200000|2022-05-18 11:10:00|13.83|13.63|13.83|13.63|13.84|13.64|13.81|13.61|19
1652872500000|2022-05-18 11:15:00|13.82|13.62|13.83|13.63|13.85|13.65|13.8|13.6|36
1652872800000|2022-05-18 11:20:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|40
1652873100000|2022-05-18 11:25:00|13.82|13.62|13.79|13.59|13.84|13.64|13.79|13.59|22
1652873400000|2022-05-18 11:30:00|13.8|13.6|13.81|13.61|13.83|13.63|13.77|13.57|40
1652873700000|2022-05-18 11:35:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|32
1652874000000|2022-05-18 11:40:00|13.82|13.62|13.8|13.6|13.84|13.64|13.79|13.59|29
1652874300000|2022-05-18 11:45:00|13.81|13.61|13.87|13.67|13.88|13.68|13.81|13.61|65
1652874600000|2022-05-18 11:50:00|13.88|13.68|13.9|13.7|13.9|13.7|13.87|13.67|35
1652874900000|2022-05-18 11:55:00|13.89|13.69|13.88|13.68|13.9|13.7|13.86|13.66|36
1652875200000|2022-05-18 12:00:00|13.87|13.67|13.88|13.68|13.88|13.68|13.86|13.66|18
1652875500000|2022-05-18 12:05:00|13.89|13.69|13.88|13.68|13.91|13.71|13.87|13.67|36
1652875800000|2022-05-18 12:10:00|13.87|13.67|13.76|13.56|13.88|13.68|13.76|13.56|38
1652876100000|2022-05-18 12:15:00|13.75|13.55|13.82|13.62|13.84|13.64|13.75|13.55|40
1652876400000|2022-05-18 12:20:00|13.83|13.63|13.83|13.63|13.85|13.65|13.82|13.62|41
1652876700000|2022-05-18 12:25:00|13.84|13.64|13.8|13.6|13.86|13.66|13.79|13.59|43
1652877000000|2022-05-18 12:30:00|13.81|13.61|13.79|13.59|13.81|13.61|13.75|13.55|57
1652877300000|2022-05-18 12:35:00|13.78|13.58|13.77|13.57|13.79|13.59|13.74|13.54|46
1652877600000|2022-05-18 12:40:00|13.76|13.56|13.75|13.55|13.79|13.59|13.74|13.54|25
1652877900000|2022-05-18 12:45:00|13.76|13.56|13.68|13.48|13.81|13.61|13.67|13.47|77
1652878200000|2022-05-18 12:50:00|13.69|13.49|13.6|13.4|13.71|13.51|13.59|13.39|94
1652878500000|2022-05-18 12:55:00|13.59|13.39|13.59|13.39|13.61|13.41|13.58|13.38|79
1652878800000|2022-05-18 13:00:00|13.58|13.38|13.58|13.38|13.63|13.43|13.56|13.36|58
1652879100000|2022-05-18 13:05:00|13.57|13.37|13.58|13.38|13.63|13.43|13.56|13.36|89
1652879400000|2022-05-18 13:10:00|13.57|13.37|13.61|13.41|13.62|13.42|13.57|13.37|45
1652879700000|2022-05-18 13:15:00|13.62|13.42|13.64|13.44|13.66|13.46|13.6|13.4|63
1652880000000|2022-05-18 13:20:00|13.63|13.43|13.57|13.37|13.63|13.43|13.57|13.37|29
1652880300000|2022-05-18 13:25:00|13.58|13.38|13.55|13.35|13.58|13.38|13.49|13.29|88
1652880600000|2022-05-18 13:30:00|13.56|13.36|13.59|13.39|13.6|13.4|13.49|13.29|150
1652880900000|2022-05-18 13:35:00|13.58|13.38|13.53|13.33|13.63|13.43|13.52|13.32|106
1652881200000|2022-05-18 13:40:00|13.52|13.32|13.48|13.28|13.53|13.33|13.43|13.23|120
1652881500000|2022-05-18 13:45:00|13.47|13.27|13.48|13.28|13.51|13.31|13.44|13.24|114
1652881800000|2022-05-18 13:50:00|13.49|13.29|13.48|13.28|13.51|13.31|13.44|13.24|90
1652882100000|2022-05-18 13:55:00|13.47|13.27|13.48|13.28|13.5|13.3|13.44|13.24|70
1652882400000|2022-05-18 14:00:00|13.47|13.27|13.47|13.27|13.5|13.3|13.46|13.26|61
1652882700000|2022-05-18 14:05:00|13.48|13.28|13.51|13.31|13.54|13.34|13.48|13.28|82
1652883000000|2022-05-18 14:10:00|13.52|13.32|13.55|13.35|13.56|13.36|13.51|13.31|50
1652883300000|2022-05-18 14:15:00|13.54|13.34|13.61|13.41|13.61|13.41|13.53|13.33|62
1652883600000|2022-05-18 14:20:00|13.6|13.4|13.59|13.39|13.63|13.43|13.57|13.37|52
1652883900000|2022-05-18 14:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.56|13.36|29
1652884200000|2022-05-18 14:30:00|13.55|13.35|13.57|13.37|13.61|13.41|13.55|13.35|43
1652884500000|2022-05-18 14:35:00|13.56|13.36|13.49|13.29|13.57|13.37|13.48|13.28|62
1652884800000|2022-05-18 14:40:00|13.48|13.28|13.39|13.19|13.48|13.28|13.38|13.18|82
1652885100000|2022-05-18 14:45:00|13.38|13.18|13.39|13.19|13.43|13.23|13.37|13.17|98
1652885400000|2022-05-18 14:50:00|13.38|13.18|13.39|13.19|13.41|13.21|13.37|13.17|90
1652885700000|2022-05-18 14:55:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|75
1652886000000|2022-05-18 15:00:00|13.37|13.17|13.33|13.13|13.4|13.2|13.31|13.11|77
1652886300000|2022-05-18 15:05:00|13.32|13.12|13.31|13.11|13.34|13.14|13.26|13.06|84
1652886600000|2022-05-18 15:10:00|13.3|13.1|13.31|13.11|13.31|13.11|13.25|13.05|78
1652886900000|2022-05-18 15:15:00|13.32|13.12|13.2|13|13.32|13.12|13.18|12.98|80
1652887200000|2022-05-18 15:20:00|13.19|12.99|13.18|12.98|13.21|13.01|13.13|12.93|108
1652887500000|2022-05-18 15:25:00|13.19|12.99|13.21|13.01|13.23|13.03|13.17|12.97|107
1652887800000|2022-05-18 15:30:00|13.2|13|13.28|13.08|13.29|13.09|13.16|12.96|91
1652888100000|2022-05-18 15:35:00|13.27|13.07|13.19|12.99|13.29|13.09|13.18|12.98|97
1652888400000|2022-05-18 15:40:00|13.18|12.98|13.16|12.96|13.19|12.99|13.12|12.92|85
1652888700000|2022-05-18 15:45:00|13.15|12.95|13.19|12.99|13.2|13|13.12|12.92|71
1652889000000|2022-05-18 15:50:00|13.18|12.98|13.08|12.88|13.2|13|13.07|12.87|75
1652889300000|2022-05-18 15:55:00|13.09|12.89|13.1|12.9|13.13|12.93|13.07|12.87|87
1652889600000|2022-05-18 16:00:00|13.09|12.89|13.08|12.88|13.13|12.93|13.06|12.86|88
1652889900000|2022-05-18 16:05:00|13.07|12.87|13.09|12.89|13.12|12.92|13.05|12.85|85
1652890200000|2022-05-18 16:10:00|13.08|12.88|13.15|12.95|13.15|12.95|13.03|12.83|98
1652890500000|2022-05-18 16:15:00|13.14|12.94|13.25|13.05|13.27|13.07|13.12|12.92|100
1652890800000|2022-05-18 16:20:00|13.26|13.06|13.21|13.01|13.26|13.06|13.2|13|82
1652891100000|2022-05-18 16:25:00|13.2|13|13.23|13.03|13.27|13.07|13.2|13|72
1652891400000|2022-05-18 16:30:00|13.24|13.04|13.29|13.09|13.29|13.09|13.2|13|71
1652891700000|2022-05-18 16:35:00|13.3|13.1|13.22|13.02|13.3|13.1|13.2|13|91
1652892000000|2022-05-18 16:40:00|13.21|13.01|13.18|12.98|13.22|13.02|13.16|12.96|90
1652892300000|2022-05-18 16:45:00|13.17|12.97|13.27|13.07|13.28|13.08|13.17|12.97|85
1652892600000|2022-05-18 16:50:00|13.26|13.06|13.31|13.11|13.32|13.12|13.26|13.06|77
1652892900000|2022-05-18 16:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.28|13.08|54
1652893200000|2022-05-18 17:00:00|13.32|13.12|13.27|13.07|13.32|13.12|13.26|13.06|40
1652893500000|2022-05-18 17:05:00|13.26|13.06|13.22|13.02|13.26|13.06|13.21|13.01|59
1652893800000|2022-05-18 17:10:00|13.21|13.01|13.2|13|13.23|13.03|13.2|13|54
1652894100000|2022-05-18 17:15:00|13.19|12.99|13.17|12.97|13.21|13.01|13.17|12.97|43
1652894400000|2022-05-18 17:20:00|13.18|12.98|13.18|12.98|13.22|13.02|13.16|12.96|45
1652894700000|2022-05-18 17:25:00|13.17|12.97|13.21|13.01|13.23|13.03|13.16|12.96|57
1652895000000|2022-05-18 17:30:00|13.2|13|13.25|13.05|13.25|13.05|13.19|12.99|46
1652895300000|2022-05-18 17:35:00|13.26|13.06|13.29|13.09|13.29|13.09|13.24|13.04|42
1652895600000|2022-05-18 17:40:00|13.28|13.08|13.22|13.02|13.28|13.08|13.2|13|49
1652895900000|2022-05-18 17:45:00|13.21|13.01|13.2|13|13.22|13.02|13.18|12.98|38
1652896200000|2022-05-18 17:50:00|13.19|12.99|13.18|12.98|13.21|13.01|13.16|12.96|38
1652896500000|2022-05-18 17:55:00|13.19|12.99|13.19|12.99|13.19|12.99|13.17|12.97|23
1652896800000|2022-05-18 18:00:00|13.2|13|13.18|12.98|13.22|13.02|13.14|12.94|55
1652897100000|2022-05-18 18:05:00|13.19|12.99|13.18|12.98|13.19|12.99|13.14|12.94|36
1652897400000|2022-05-18 18:10:00|13.19|12.99|13.17|12.97|13.19|12.99|13.16|12.96|51
1652897700000|2022-05-18 18:15:00|13.18|12.98|13.19|12.99|13.21|13.01|13.15|12.95|54
1652898000000|2022-05-18 18:20:00|13.2|13|13.26|13.06|13.28|13.08|13.19|12.99|61
1652898300000|2022-05-18 18:25:00|13.27|13.07|13.31|13.11|13.31|13.11|13.26|13.06|31
1652898600000|2022-05-18 18:30:00|13.32|13.12|13.32|13.12|13.33|13.13|13.3|13.1|61
1652898900000|2022-05-18 18:35:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|34
1652899200000|2022-05-18 18:40:00|13.31|13.11|13.3|13.1|13.32|13.12|13.29|13.09|30
1652899500000|2022-05-18 18:45:00|13.29|13.09|13.31|13.11|13.32|13.12|13.27|13.07|33
1652899800000|2022-05-18 18:50:00|13.32|13.12|13.33|13.13|13.36|13.16|13.31|13.11|44
1652900100000|2022-05-18 18:55:00|13.32|13.12|13.33|13.13|13.35|13.15|13.31|13.11|54
1652900400000|2022-05-18 19:00:00|13.32|13.12|13.42|13.22|13.43|13.23|13.32|13.12|65
1652900700000|2022-05-18 19:05:00|13.41|13.21|13.4|13.2|13.45|13.25|13.39|13.19|76
1652901000000|2022-05-18 19:10:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|59
1652901300000|2022-05-18 19:15:00|13.42|13.22|13.41|13.21|13.43|13.23|13.41|13.21|40
1652901600000|2022-05-18 19:20:00|13.42|13.22|13.38|13.18|13.43|13.23|13.37|13.17|35
1652901900000|2022-05-18 19:25:00|13.39|13.19|13.38|13.18|13.39|13.19|13.36|13.16|30
1652902200000|2022-05-18 19:30:00|13.39|13.19|13.37|13.17|13.39|13.19|13.35|13.15|39
1652902500000|2022-05-18 19:35:00|13.36|13.16|13.43|13.23|13.44|13.24|13.36|13.16|46
1652902800000|2022-05-18 19:40:00|13.44|13.24|13.43|13.23|13.46|13.26|13.42|13.22|40
1652903100000|2022-05-18 19:45:00|13.42|13.22|13.44|13.24|13.44|13.24|13.42|13.22|37
1652903400000|2022-05-18 19:50:00|13.45|13.25|13.45|13.25|13.46|13.26|13.43|13.23|47
1652903700000|2022-05-18 19:55:00|13.46|13.26|13.46|13.26|13.48|13.28|13.45|13.25|47
1652904000000|2022-05-18 20:00:00|13.45|13.25|13.4|13.2|13.47|13.27|13.4|13.2|62
1652904300000|2022-05-18 20:05:00|13.39|13.19|13.36|13.16|13.4|13.2|13.36|13.16|36
1652904600000|2022-05-18 20:10:00|13.35|13.15|13.34|13.14|13.36|13.16|13.32|13.12|40
1652904900000|2022-05-18 20:15:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|18
1652905200000|2022-05-18 20:20:00|13.31|13.11|13.28|13.08|13.32|13.12|13.28|13.08|14
1652905500000|2022-05-18 20:25:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|30
1652905800000|2022-05-18 20:30:00|13.29|13.09|13.28|13.08|13.34|13.14|13.26|13.06|63
1652906100000|2022-05-18 20:35:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|52
1652906400000|2022-05-18 20:40:00|13.29|13.09|13.33|13.13|13.35|13.15|13.28|13.08|43
1652906700000|2022-05-18 20:45:00|13.34|13.14|13.34|13.14|13.36|13.16|13.33|13.13|25
1652907000000|2022-05-18 20:50:00|13.33|13.13|13.35|13.15|13.36|13.16|13.32|13.12|37
1652907300000|2022-05-18 20:55:00|13.34|13.14|13.34|13.14|13.35|13.15|13.33|13.13|17
1652907600000|2022-05-18 21:00:00|13.33|13.13|13.34|13.14|13.36|13.16|13.33|13.13|18
1652907900000|2022-05-18 21:05:00|13.35|13.15|13.36|13.16|13.37|13.17|13.33|13.13|40
1652908200000|2022-05-18 21:10:00|13.35|13.15|13.39|13.19|13.39|13.19|13.35|13.15|29
1652908500000|2022-05-18 21:15:00|13.4|13.2|13.39|13.19|13.4|13.2|13.38|13.18|34
1652908800000|2022-05-18 21:20:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|52
1652909100000|2022-05-18 21:25:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|12
1652909400000|2022-05-18 21:30:00|13.42|13.22|13.35|13.15|13.42|13.22|13.34|13.14|20
1652909700000|2022-05-18 21:35:00|13.34|13.14|13.34|13.14|13.35|13.15|13.34|13.14|21
1652910000000|2022-05-18 21:40:00|13.35|13.15|13.35|13.15|13.36|13.16|13.34|13.14|13
1652910300000|2022-05-18 21:45:00|13.34|13.14|13.3|13.1|13.35|13.15|13.29|13.09|17
1652910600000|2022-05-18 21:50:00|13.29|13.09|13.25|13.05|13.3|13.1|13.25|13.05|17
1652910900000|2022-05-18 21:55:00|13.26|13.06|13.24|13.04|13.26|13.06|13.22|13.02|39
1652911200000|2022-05-18 22:00:00|13.23|13.03|13.21|13.01|13.24|13.04|13.21|13.01|19
1652911500000|2022-05-18 22:05:00|13.22|13.02|13.21|13.01|13.22|13.02|13.19|12.99|20
1652911800000|2022-05-18 22:10:00|13.22|13.02|13.24|13.04|13.25|13.05|13.22|13.02|17
1652912100000|2022-05-18 22:15:00|13.25|13.05|13.32|13.12|13.32|13.12|13.23|13.03|32
1652912400000|2022-05-18 22:20:00|13.31|13.11|13.34|13.14|13.35|13.15|13.31|13.11|46
1652912700000|2022-05-18 22:25:00|13.35|13.15|13.23|13.03|13.36|13.16|13.22|13.02|67
1652913000000|2022-05-18 22:30:00|13.24|13.04|13.23|13.03|13.28|13.08|13.23|13.03|46
1652913300000|2022-05-18 22:35:00|13.24|13.04|13.21|13.01|13.25|13.05|13.18|12.98|20
1652913600000|2022-05-18 22:40:00|13.2|13|13.17|12.97|13.21|13.01|13.16|12.96|46
1652913900000|2022-05-18 22:45:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|29
1652914200000|2022-05-18 22:50:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|23
1652914500000|2022-05-18 22:55:00|13.2|13|13.2|13|13.22|13.02|13.16|12.96|53
1652914800000|2022-05-18 23:00:00|13.21|13.01|13.27|13.07|13.27|13.07|13.21|13.01|51
1652915100000|2022-05-18 23:05:00|13.28|13.08|13.26|13.06|13.28|13.08|13.26|13.06|21
1652915400000|2022-05-18 23:10:00|13.25|13.05|13.24|13.04|13.27|13.07|13.22|13.02|20
1652915700000|2022-05-18 23:15:00|13.25|13.05|13.24|13.04|13.25|13.05|13.23|13.03|22
1652916000000|2022-05-18 23:20:00|13.25|13.05|13.1|12.9|13.25|13.05|13.1|12.9|42
1652916300000|2022-05-18 23:25:00|13.11|12.91|13|12.8|13.12|12.92|12.98|12.78|160
1652916600000|2022-05-18 23:30:00|13.01|12.81|13.03|12.83|13.05|12.85|12.98|12.78|73
1652916900000|2022-05-18 23:35:00|13.02|12.82|12.94|12.74|13.05|12.85|12.9|12.7|87
1652917200000|2022-05-18 23:40:00|12.93|12.73|12.95|12.75|12.97|12.77|12.87|12.67|95
1652917500000|2022-05-18 23:45:00|12.94|12.74|12.91|12.71|12.97|12.77|12.91|12.71|70
1652917800000|2022-05-18 23:50:00|12.92|12.72|12.89|12.69|12.94|12.74|12.89|12.69|50
1652918100000|2022-05-18 23:55:00|12.88|12.68|12.86|12.66|12.92|12.72|12.82|12.62|83
1652918400000|2022-05-19 00:00:00|12.87|12.67|12.82|12.62|12.94|12.74|12.81|12.61|64
1652918700000|2022-05-19 00:05:00|12.83|12.63|12.85|12.65|12.86|12.66|12.74|12.54|75
1652919000000|2022-05-19 00:10:00|12.86|12.66|12.89|12.69|12.89|12.69|12.82|12.62|54
1652919300000|2022-05-19 00:15:00|12.88|12.68|12.93|12.73|12.95|12.75|12.88|12.68|84
1652919600000|2022-05-19 00:20:00|12.94|12.74|12.93|12.73|12.95|12.75|12.89|12.69|42
1652919900000|2022-05-19 00:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.92|12.72|25
1652920200000|2022-05-19 00:30:00|12.93|12.73|12.97|12.77|12.98|12.78|12.93|12.73|31
1652920500000|2022-05-19 00:35:00|12.98|12.78|13|12.8|13.02|12.82|12.98|12.78|45
1652920800000|2022-05-19 00:40:00|12.99|12.79|12.9|12.7|13|12.8|12.89|12.69|54
1652921100000|2022-05-19 00:45:00|12.91|12.71|12.91|12.71|12.92|12.72|12.89|12.69|29
1652921400000|2022-05-19 00:50:00|12.9|12.7|12.83|12.63|12.91|12.71|12.82|12.62|40
1652921700000|2022-05-19 00:55:00|12.82|12.62|12.78|12.58|12.82|12.62|12.75|12.55|19
1652922000000|2022-05-19 01:00:00|12.77|12.57|12.83|12.63|12.83|12.63|12.76|12.56|35
1652922300000|2022-05-19 01:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|26
1652922600000|2022-05-19 01:10:00|12.78|12.58|12.82|12.62|12.82|12.62|12.78|12.58|49
1652922900000|2022-05-19 01:15:00|12.83|12.63|12.86|12.66|12.87|12.67|12.83|12.63|26
1652923200000|2022-05-19 01:20:00|12.85|12.65|12.82|12.62|12.86|12.66|12.81|12.61|40
1652923500000|2022-05-19 01:25:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|23
1652923800000|2022-05-19 01:30:00|12.8|12.6|12.75|12.55|12.81|12.61|12.75|12.55|20
1652924100000|2022-05-19 01:35:00|12.74|12.54|12.72|12.52|12.75|12.55|12.72|12.52|27
1652924400000|2022-05-19 01:40:00|12.71|12.51|12.68|12.48|12.72|12.52|12.66|12.46|40
1652924700000|2022-05-19 01:45:00|12.67|12.47|12.6|12.4|12.69|12.49|12.59|12.39|48
1652925000000|2022-05-19 01:50:00|12.59|12.39|12.56|12.36|12.6|12.4|12.54|12.34|36
1652925300000|2022-05-19 01:55:00|12.57|12.37|12.52|12.32|12.58|12.38|12.48|12.28|110
1652925600000|2022-05-19 02:00:00|12.53|12.33|12.56|12.36|12.59|12.39|12.52|12.32|58
1652925900000|2022-05-19 02:05:00|12.55|12.35|12.49|12.29|12.62|12.42|12.49|12.29|56
1652926200000|2022-05-19 02:10:00|12.5|12.3|12.4|12.2|12.5|12.3|12.38|12.18|103
1652926500000|2022-05-19 02:15:00|12.41|12.21|12.5|12.3|12.5|12.3|12.4|12.2|52
1652926800000|2022-05-19 02:20:00|12.51|12.31|12.52|12.32|12.53|12.33|12.45|12.25|56
1652927100000|2022-05-19 02:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.47|12.27|57
1652927400000|2022-05-19 02:30:00|12.49|12.29|12.49|12.29|12.53|12.33|12.47|12.27|69
1652927700000|2022-05-19 02:35:00|12.5|12.3|12.51|12.31|12.52|12.32|12.46|12.26|54
1652928000000|2022-05-19 02:40:00|12.52|12.32|12.51|12.31|12.54|12.34|12.49|12.29|46
1652928300000|2022-05-19 02:45:00|12.52|12.32|12.67|12.47|12.72|12.52|12.51|12.31|96
1652928600000|2022-05-19 02:50:00|12.66|12.46|12.69|12.49|12.71|12.51|12.66|12.46|50
1652928900000|2022-05-19 02:55:00|12.7|12.5|12.75|12.55|12.77|12.57|12.68|12.48|53
1652929200000|2022-05-19 03:00:00|12.74|12.54|12.79|12.59|12.8|12.6|12.74|12.54|42
1652929500000|2022-05-19 03:05:00|12.8|12.6|12.86|12.66|12.87|12.67|12.8|12.6|83
1652929800000|2022-05-19 03:10:00|12.87|12.67|12.82|12.62|12.9|12.7|12.81|12.61|58
1652930100000|2022-05-19 03:15:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|34
1652930400000|2022-05-19 03:20:00|12.81|12.61|12.82|12.62|12.84|12.64|12.8|12.6|32
1652930700000|2022-05-19 03:25:00|12.81|12.61|12.82|12.62|12.84|12.64|12.8|12.6|28
1652931000000|2022-05-19 03:30:00|12.81|12.61|12.8|12.6|12.84|12.64|12.79|12.59|24
1652931300000|2022-05-19 03:35:00|12.79|12.59|12.84|12.64|12.85|12.65|12.78|12.58|32
1652931600000|2022-05-19 03:40:00|12.83|12.63|12.82|12.62|12.86|12.66|12.82|12.62|46
1652931900000|2022-05-19 03:45:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|32
1652932200000|2022-05-19 03:50:00|12.85|12.65|12.82|12.62|12.86|12.66|12.81|12.61|28
1652932500000|2022-05-19 03:55:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|19
1652932800000|2022-05-19 04:00:00|12.84|12.64|12.87|12.67|12.88|12.68|12.82|12.62|32
1652933100000|2022-05-19 04:05:00|12.88|12.68|12.9|12.7|12.92|12.72|12.87|12.67|27
1652933400000|2022-05-19 04:10:00|12.89|12.69|12.88|12.68|12.91|12.71|12.87|12.67|28
1652933700000|2022-05-19 04:15:00|12.89|12.69|12.91|12.71|12.92|12.72|12.87|12.67|45
1652934000000|2022-05-19 04:20:00|12.9|12.7|12.89|12.69|12.93|12.73|12.89|12.69|36
1652934300000|2022-05-19 04:25:00|12.88|12.68|12.83|12.63|12.88|12.68|12.83|12.63|26
1652934600000|2022-05-19 04:30:00|12.84|12.64|12.82|12.62|12.84|12.64|12.8|12.6|25
1652934900000|2022-05-19 04:35:00|12.81|12.61|12.82|12.62|12.82|12.62|12.81|12.61|22
1652935200000|2022-05-19 04:40:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|15
1652935500000|2022-05-19 04:45:00|12.8|12.6|12.77|12.57|12.81|12.61|12.77|12.57|30
1652935800000|2022-05-19 04:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|10
1652936100000|2022-05-19 04:55:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|25
1652936400000|2022-05-19 05:00:00|12.76|12.56|12.74|12.54|12.78|12.58|12.73|12.53|17
1652936700000|2022-05-19 05:05:00|12.73|12.53|12.77|12.57|12.79|12.59|12.73|12.53|22
1652937000000|2022-05-19 05:10:00|12.78|12.58|12.81|12.61|12.81|12.61|12.76|12.56|38
1652937300000|2022-05-19 05:15:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|15
1652937600000|2022-05-19 05:20:00|12.81|12.61|12.75|12.55|12.81|12.61|12.74|12.54|27
1652937900000|2022-05-19 05:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.73|12.53|23
1652938200000|2022-05-19 05:30:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|26
1652938500000|2022-05-19 05:35:00|12.77|12.57|12.74|12.54|12.77|12.57|12.73|12.53|28
1652938800000|2022-05-19 05:40:00|12.73|12.53|12.76|12.56|12.77|12.57|12.72|12.52|26
1652939100000|2022-05-19 05:45:00|12.77|12.57|12.75|12.55|12.79|12.59|12.74|12.54|37
1652939400000|2022-05-19 05:50:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|30
1652939700000|2022-05-19 05:55:00|12.76|12.56|12.75|12.55|12.79|12.59|12.73|12.53|48
1652940000000|2022-05-19 06:00:00|12.76|12.56|12.78|12.58|12.79|12.59|12.73|12.53|37
1652940300000|2022-05-19 06:05:00|12.79|12.59|12.88|12.68|12.88|12.68|12.79|12.59|48
1652940600000|2022-05-19 06:10:00|12.89|12.69|12.88|12.68|12.9|12.7|12.86|12.66|30
1652940900000|2022-05-19 06:15:00|12.89|12.69|12.92|12.72|12.92|12.72|12.86|12.66|28
1652941200000|2022-05-19 06:20:00|12.91|12.71|12.91|12.71|12.94|12.74|12.9|12.7|27
1652941500000|2022-05-19 06:25:00|12.9|12.7|12.9|12.7|12.93|12.73|12.88|12.68|29
1652941800000|2022-05-19 06:30:00|12.91|12.71|12.93|12.73|12.95|12.75|12.9|12.7|37
1652942100000|2022-05-19 06:35:00|12.92|12.72|12.92|12.72|12.94|12.74|12.91|12.71|19
1652942400000|2022-05-19 06:40:00|12.91|12.71|12.84|12.64|12.92|12.72|12.83|12.63|24
1652942700000|2022-05-19 06:45:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|21
1652943000000|2022-05-19 06:50:00|12.86|12.66|12.92|12.72|12.94|12.74|12.85|12.65|21
1652943300000|2022-05-19 06:55:00|12.93|12.73|12.98|12.78|13|12.8|12.92|12.72|52
1652943600000|2022-05-19 07:00:00|12.99|12.79|12.94|12.74|13.02|12.82|12.93|12.73|54
1652943900000|2022-05-19 07:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|20
1652944200000|2022-05-19 07:10:00|12.95|12.75|12.95|12.75|12.97|12.77|12.93|12.73|48
1652944500000|2022-05-19 07:15:00|12.94|12.74|12.9|12.7|12.97|12.77|12.89|12.69|41
1652944800000|2022-05-19 07:20:00|12.89|12.69|12.86|12.66|12.91|12.71|12.85|12.65|30
1652945100000|2022-05-19 07:25:00|12.85|12.65|12.86|12.66|12.88|12.68|12.85|12.65|26
1652945400000|2022-05-19 07:30:00|12.85|12.65|12.83|12.63|12.87|12.67|12.83|12.63|33
1652945700000|2022-05-19 07:35:00|12.82|12.62|12.79|12.59|12.83|12.63|12.78|12.58|40
1652946000000|2022-05-19 07:40:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|39
1652946300000|2022-05-19 07:45:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|36
1652946600000|2022-05-19 07:50:00|12.82|12.62|12.78|12.58|12.83|12.63|12.78|12.58|23
1652946900000|2022-05-19 07:55:00|12.79|12.59|12.83|12.63|12.84|12.64|12.78|12.58|39
1652947200000|2022-05-19 08:00:00|12.84|12.64|12.78|12.58|12.85|12.65|12.78|12.58|33
1652947500000|2022-05-19 08:05:00|12.77|12.57|12.77|12.57|12.77|12.57|12.73|12.53|19
1652947800000|2022-05-19 08:10:00|12.78|12.58|12.85|12.65|12.85|12.65|12.75|12.55|49
1652948100000|2022-05-19 08:15:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|38
1652948400000|2022-05-19 08:20:00|12.84|12.64|12.85|12.65|12.87|12.67|12.82|12.62|48
1652948700000|2022-05-19 08:25:00|12.86|12.66|12.86|12.66|12.88|12.68|12.85|12.65|39
1652949000000|2022-05-19 08:30:00|12.87|12.67|12.82|12.62|12.87|12.67|12.8|12.6|24
1652949300000|2022-05-19 08:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|33
1652949600000|2022-05-19 08:40:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|36
1652949900000|2022-05-19 08:45:00|12.8|12.6|12.79|12.59|12.82|12.62|12.78|12.58|26
1652950200000|2022-05-19 08:50:00|12.78|12.58|12.72|12.52|12.81|12.61|12.71|12.51|31
1652950500000|2022-05-19 08:55:00|12.73|12.53|12.72|12.52|12.75|12.55|12.71|12.51|26
1652950800000|2022-05-19 09:00:00|12.71|12.51|12.74|12.54|12.76|12.56|12.71|12.51|60
1652951100000|2022-05-19 09:05:00|12.75|12.55|12.76|12.56|12.77|12.57|12.73|12.53|66
1652951400000|2022-05-19 09:10:00|12.75|12.55|12.74|12.54|12.75|12.55|12.72|12.52|30
1652951700000|2022-05-19 09:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|22
1652952000000|2022-05-19 09:20:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|13
1652952300000|2022-05-19 09:25:00|12.74|12.54|12.71|12.51|12.75|12.55|12.7|12.5|38
1652952600000|2022-05-19 09:30:00|12.7|12.5|12.68|12.48|12.7|12.5|12.66|12.46|37
1652952900000|2022-05-19 09:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|51
1652953200000|2022-05-19 09:40:00|12.68|12.48|12.66|12.46|12.68|12.48|12.64|12.44|45
1652953500000|2022-05-19 09:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.6|12.4|53
1652953800000|2022-05-19 09:50:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|38
1652954100000|2022-05-19 09:55:00|12.7|12.5|12.69|12.49|12.7|12.5|12.67|12.47|40
1652954400000|2022-05-19 10:00:00|12.68|12.48|12.71|12.51|12.72|12.52|12.67|12.47|26
1652954700000|2022-05-19 10:05:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|46
1652955000000|2022-05-19 10:10:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|31
1652955300000|2022-05-19 10:15:00|12.73|12.53|12.76|12.56|12.78|12.58|12.72|12.52|22
1652955600000|2022-05-19 10:20:00|12.75|12.55|12.74|12.54|12.77|12.57|12.73|12.53|50
1652955900000|2022-05-19 10:25:00|12.75|12.55|12.7|12.5|12.75|12.55|12.69|12.49|24
1652956200000|2022-05-19 10:30:00|12.71|12.51|12.64|12.44|12.71|12.51|12.63|12.43|58
1652956500000|2022-05-19 10:35:00|12.65|12.45|12.72|12.52|12.72|12.52|12.64|12.44|26
1652956800000|2022-05-19 10:40:00|12.73|12.53|12.76|12.56|12.79|12.59|12.72|12.52|62
1652957100000|2022-05-19 10:45:00|12.77|12.57|12.76|12.56|12.8|12.6|12.75|12.55|62
1652957400000|2022-05-19 10:50:00|12.75|12.55|12.74|12.54|12.76|12.56|12.71|12.51|38
1652957700000|2022-05-19 10:55:00|12.75|12.55|12.73|12.53|12.77|12.57|12.7|12.5|47
1652958000000|2022-05-19 11:00:00|12.72|12.52|12.71|12.51|12.74|12.54|12.69|12.49|34
1652958300000|2022-05-19 11:05:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|13
1652958600000|2022-05-19 11:10:00|12.69|12.49|12.7|12.5|12.71|12.51|12.67|12.47|24
1652958900000|2022-05-19 11:15:00|12.71|12.51|12.72|12.52|12.72|12.52|12.68|12.48|32
1652959200000|2022-05-19 11:20:00|12.73|12.53|12.82|12.62|12.84|12.64|12.73|12.53|52
1652959500000|2022-05-19 11:25:00|12.83|12.63|12.82|12.62|12.84|12.64|12.8|12.6|48
1652959800000|2022-05-19 11:30:00|12.83|12.63|12.8|12.6|12.84|12.64|12.79|12.59|38
1652960100000|2022-05-19 11:35:00|12.79|12.59|12.88|12.68|12.88|12.68|12.79|12.59|54
1652960400000|2022-05-19 11:40:00|12.87|12.67|12.89|12.69|12.91|12.71|12.86|12.66|45
1652960700000|2022-05-19 11:45:00|12.88|12.68|12.91|12.71|12.92|12.72|12.86|12.66|50
1652961000000|2022-05-19 11:50:00|12.92|12.72|12.97|12.77|12.97|12.77|12.88|12.68|68
1652961300000|2022-05-19 11:55:00|12.98|12.78|13.02|12.82|13.04|12.84|12.97|12.77|59
1652961600000|2022-05-19 12:00:00|13.03|12.83|12.94|12.74|13.04|12.84|12.93|12.73|42
1652961900000|2022-05-19 12:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.89|12.69|54
1652962200000|2022-05-19 12:10:00|12.91|12.71|12.98|12.78|13|12.8|12.91|12.71|52
1652962500000|2022-05-19 12:15:00|12.99|12.79|12.94|12.74|12.99|12.79|12.93|12.73|54
1652962800000|2022-05-19 12:20:00|12.95|12.75|12.96|12.76|12.98|12.78|12.95|12.75|34
1652963100000|2022-05-19 12:25:00|12.95|12.75|13|12.8|13.03|12.83|12.95|12.75|52
1652963400000|2022-05-19 12:30:00|13.01|12.81|12.93|12.73|13.03|12.83|12.92|12.72|53
1652963700000|2022-05-19 12:35:00|12.94|12.74|12.91|12.71|12.94|12.74|12.9|12.7|34
1652964000000|2022-05-19 12:40:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|36
1652964300000|2022-05-19 12:45:00|12.94|12.74|12.94|12.74|12.95|12.75|12.91|12.71|35
1652964600000|2022-05-19 12:50:00|12.93|12.73|12.98|12.78|12.99|12.79|12.93|12.73|32
1652964900000|2022-05-19 12:55:00|12.99|12.79|12.96|12.76|12.99|12.79|12.96|12.76|28
1652965200000|2022-05-19 13:00:00|12.97|12.77|12.97|12.77|12.98|12.78|12.97|12.77|17
1652965500000|2022-05-19 13:05:00|12.98|12.78|12.99|12.79|13|12.8|12.97|12.77|16
1652965800000|2022-05-19 13:10:00|13|12.8|13.06|12.86|13.1|12.9|13|12.8|95
1652966100000|2022-05-19 13:15:00|13.05|12.85|13.08|12.88|13.11|12.91|13.03|12.83|92
1652966400000|2022-05-19 13:20:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|27
1652966700000|2022-05-19 13:25:00|13.06|12.86|13.07|12.87|13.11|12.91|13.05|12.85|64
1652967000000|2022-05-19 13:30:00|13.08|12.88|13.17|12.97|13.17|12.97|13.06|12.86|126
1652967300000|2022-05-19 13:35:00|13.16|12.96|13.22|13.02|13.23|13.03|13.14|12.94|47
1652967600000|2022-05-19 13:40:00|13.21|13.01|13.08|12.88|13.22|13.02|13.06|12.86|88
1652967900000|2022-05-19 13:45:00|13.07|12.87|12.99|12.79|13.07|12.87|12.96|12.76|83
1652968200000|2022-05-19 13:50:00|13|12.8|13.02|12.82|13.04|12.84|12.95|12.75|79
1652968500000|2022-05-19 13:55:00|13.03|12.83|13.05|12.85|13.11|12.91|13.03|12.83|89
1652968800000|2022-05-19 14:00:00|13.06|12.86|13.12|12.92|13.18|12.98|13.06|12.86|124
1652969100000|2022-05-19 14:05:00|13.11|12.91|13.1|12.9|13.13|12.93|13.08|12.88|108
1652969400000|2022-05-19 14:10:00|13.09|12.89|13.13|12.93|13.15|12.95|13.08|12.88|77
1652969700000|2022-05-19 14:15:00|13.14|12.94|13.17|12.97|13.2|13|13.14|12.94|76
1652970000000|2022-05-19 14:20:00|13.18|12.98|13.2|13|13.23|13.03|13.18|12.98|69
1652970300000|2022-05-19 14:25:00|13.21|13.01|13.15|12.95|13.21|13.01|13.12|12.92|77
1652970600000|2022-05-19 14:30:00|13.14|12.94|13.2|13|13.2|13|13.11|12.91|87
1652970900000|2022-05-19 14:35:00|13.19|12.99|13.15|12.95|13.21|13.01|13.12|12.92|75
1652971200000|2022-05-19 14:40:00|13.14|12.94|13.13|12.93|13.15|12.95|13.1|12.9|60
1652971500000|2022-05-19 14:45:00|13.14|12.94|13.08|12.88|13.14|12.94|13.07|12.87|49
1652971800000|2022-05-19 14:50:00|13.07|12.87|13.15|12.95|13.15|12.95|13.06|12.86|59
1652972100000|2022-05-19 14:55:00|13.14|12.94|13.14|12.94|13.16|12.96|13.11|12.91|59
1652972400000|2022-05-19 15:00:00|13.13|12.93|13.15|12.95|13.17|12.97|13.12|12.92|73
1652972700000|2022-05-19 15:05:00|13.14|12.94|13.13|12.93|13.15|12.95|13.09|12.89|72
1652973000000|2022-05-19 15:10:00|13.12|12.92|13.22|13.02|13.23|13.03|13.12|12.92|93
1652973300000|2022-05-19 15:15:00|13.21|13.01|13.24|13.04|13.25|13.05|13.17|12.97|74
1652973600000|2022-05-19 15:20:00|13.23|13.03|13.32|13.12|13.32|13.12|13.23|13.03|121
1652973900000|2022-05-19 15:25:00|13.31|13.11|13.3|13.1|13.31|13.11|13.27|13.07|104
1652974200000|2022-05-19 15:30:00|13.31|13.11|13.43|13.23|13.44|13.24|13.28|13.08|125
1652974500000|2022-05-19 15:35:00|13.44|13.24|13.41|13.21|13.46|13.26|13.39|13.19|106
1652974800000|2022-05-19 15:40:00|13.42|13.22|13.42|13.22|13.44|13.24|13.4|13.2|83
1652975100000|2022-05-19 15:45:00|13.43|13.23|13.43|13.23|13.45|13.25|13.42|13.22|69
1652975400000|2022-05-19 15:50:00|13.44|13.24|13.33|13.13|13.44|13.24|13.32|13.12|140
1652975700000|2022-05-19 15:55:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|154
1652976000000|2022-05-19 16:00:00|13.29|13.09|13.31|13.11|13.38|13.18|13.26|13.06|98
1652976300000|2022-05-19 16:05:00|13.32|13.12|13.34|13.14|13.37|13.17|13.29|13.09|55
1652976600000|2022-05-19 16:10:00|13.35|13.15|13.3|13.1|13.36|13.16|13.27|13.07|86
1652976900000|2022-05-19 16:15:00|13.31|13.11|13.31|13.11|13.32|13.12|13.27|13.07|79
1652977200000|2022-05-19 16:20:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|65
1652977500000|2022-05-19 16:25:00|13.29|13.09|13.3|13.1|13.31|13.11|13.26|13.06|30
1652977800000|2022-05-19 16:30:00|13.31|13.11|13.29|13.09|13.32|13.12|13.28|13.08|49
1652978100000|2022-05-19 16:35:00|13.3|13.1|13.26|13.06|13.3|13.1|13.26|13.06|33
1652978400000|2022-05-19 16:40:00|13.27|13.07|13.27|13.07|13.29|13.09|13.25|13.05|41
1652978700000|2022-05-19 16:45:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|33
1652979000000|2022-05-19 16:50:00|13.29|13.09|13.26|13.06|13.31|13.11|13.26|13.06|38
1652979300000|2022-05-19 16:55:00|13.27|13.07|13.29|13.09|13.29|13.09|13.25|13.05|39
1652979600000|2022-05-19 17:00:00|13.3|13.1|13.28|13.08|13.32|13.12|13.27|13.07|63
1652979900000|2022-05-19 17:05:00|13.29|13.09|13.29|13.09|13.33|13.13|13.27|13.07|49
1652980200000|2022-05-19 17:10:00|13.28|13.08|13.25|13.05|13.28|13.08|13.23|13.03|48
1652980500000|2022-05-19 17:15:00|13.24|13.04|13.25|13.05|13.26|13.06|13.21|13.01|62
1652980800000|2022-05-19 17:20:00|13.24|13.04|13.27|13.07|13.27|13.07|13.22|13.02|56
1652981100000|2022-05-19 17:25:00|13.26|13.06|13.22|13.02|13.27|13.07|13.21|13.01|53
1652981400000|2022-05-19 17:30:00|13.23|13.03|13.23|13.03|13.26|13.06|13.21|13.01|41
1652981700000|2022-05-19 17:35:00|13.22|13.02|13.28|13.08|13.28|13.08|13.22|13.02|61
1652982000000|2022-05-19 17:40:00|13.27|13.07|13.26|13.06|13.29|13.09|13.25|13.05|36
1652982300000|2022-05-19 17:45:00|13.25|13.05|13.18|12.98|13.27|13.07|13.17|12.97|44
1652982600000|2022-05-19 17:50:00|13.17|12.97|13.22|13.02|13.23|13.03|13.15|12.95|74
1652982900000|2022-05-19 17:55:00|13.23|13.03|13.26|13.06|13.28|13.08|13.23|13.03|70
1652983200000|2022-05-19 18:00:00|13.25|13.05|13.25|13.05|13.26|13.06|13.23|13.03|59
1652983500000|2022-05-19 18:05:00|13.26|13.06|13.26|13.06|13.28|13.08|13.24|13.04|63
1652983800000|2022-05-19 18:10:00|13.27|13.07|13.26|13.06|13.27|13.07|13.24|13.04|65
1652984100000|2022-05-19 18:15:00|13.27|13.07|13.21|13.01|13.28|13.08|13.21|13.01|29
1652984400000|2022-05-19 18:20:00|13.2|13|13.19|12.99|13.22|13.02|13.19|12.99|14
1652984700000|2022-05-19 18:25:00|13.2|13|13.18|12.98|13.21|13.01|13.17|12.97|25
1652985000000|2022-05-19 18:30:00|13.17|12.97|13.14|12.94|13.17|12.97|13.13|12.93|40
1652985300000|2022-05-19 18:35:00|13.13|12.93|13.16|12.96|13.18|12.98|13.13|12.93|48
1652985600000|2022-05-19 18:40:00|13.15|12.95|13.15|12.95|13.16|12.96|13.11|12.91|39
1652985900000|2022-05-19 18:45:00|13.16|12.96|13.18|12.98|13.18|12.98|13.14|12.94|41
1652986200000|2022-05-19 18:50:00|13.19|12.99|13.18|12.98|13.19|12.99|13.15|12.95|32
1652986500000|2022-05-19 18:55:00|13.17|12.97|13.16|12.96|13.19|12.99|13.14|12.94|24
1652986800000|2022-05-19 19:00:00|13.15|12.95|13.17|12.97|13.18|12.98|13.14|12.94|35
1652987100000|2022-05-19 19:05:00|13.16|12.96|13.09|12.89|13.17|12.97|13.09|12.89|64
1652987400000|2022-05-19 19:10:00|13.08|12.88|13.1|12.9|13.12|12.92|13.08|12.88|87
1652987700000|2022-05-19 19:15:00|13.11|12.91|13.1|12.9|13.13|12.93|13.07|12.87|74
1652988000000|2022-05-19 19:20:00|13.11|12.91|13.1|12.9|13.11|12.91|13.08|12.88|50
1652988300000|2022-05-19 19:25:00|13.09|12.89|13.08|12.88|13.11|12.91|13.08|12.88|32
1652988600000|2022-05-19 19:30:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|20
1652988900000|2022-05-19 19:35:00|13.09|12.89|13.09|12.89|13.11|12.91|13.09|12.89|35
1652989200000|2022-05-19 19:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.08|12.88|29
1652989500000|2022-05-19 19:45:00|13.09|12.89|13.09|12.89|13.11|12.91|13.07|12.87|41
1652989800000|2022-05-19 19:50:00|13.1|12.9|13.1|12.9|13.1|12.9|13.08|12.88|13
1652990100000|2022-05-19 19:55:00|13.11|12.91|13.03|12.83|13.11|12.91|13.02|12.82|53
1652990400000|2022-05-19 20:00:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|43
1652990700000|2022-05-19 20:05:00|13.01|12.81|13|12.8|13.02|12.82|13|12.8|52
1652991000000|2022-05-19 20:10:00|13.01|12.81|13|12.8|13.01|12.81|12.99|12.79|26
1652991300000|2022-05-19 20:15:00|12.99|12.79|13.01|12.81|13.02|12.82|12.99|12.79|26
1652991600000|2022-05-19 20:20:00|13|12.8|13.01|12.81|13.01|12.81|13|12.8|18
1652991900000|2022-05-19 20:25:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|12
1652992200000|2022-05-19 20:30:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|17
1652992500000|2022-05-19 20:35:00|13.01|12.81|13.02|12.82|13.02|12.82|13.01|12.81|18
1652992800000|2022-05-19 20:40:00|13.01|12.81|13.08|12.88|13.08|12.88|13.01|12.81|16
1652993100000|2022-05-19 20:45:00|13.09|12.89|13.02|12.82|13.09|12.89|13.02|12.82|28
1652993400000|2022-05-19 20:50:00|13.03|12.83|13.06|12.86|13.06|12.86|13.03|12.83|10
1652993700000|2022-05-19 20:55:00|13.07|12.87|13.07|12.87|13.07|12.87|13.05|12.85|19
1652994000000|2022-05-19 21:00:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|15
1652994300000|2022-05-19 21:05:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|26
1652994600000|2022-05-19 21:10:00|13.05|12.85|13.11|12.91|13.13|12.93|13.05|12.85|25
1652994900000|2022-05-19 21:15:00|13.12|12.92|13.14|12.94|13.15|12.95|13.11|12.91|31
1652995200000|2022-05-19 21:20:00|13.13|12.93|13.11|12.91|13.14|12.94|13.11|12.91|17
1652995500000|2022-05-19 21:25:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1652996400000|2022-05-19 21:40:00|13.11|12.91|13.12|12.92|13.12|12.92|13.11|12.91|2
1652996700000|2022-05-19 21:45:00|13.11|12.91|13.04|12.84|13.12|12.92|13.04|12.84|18
1652997000000|2022-05-19 21:50:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|24
1652997300000|2022-05-19 21:55:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|17
1652997600000|2022-05-19 22:00:00|13.02|12.82|12.95|12.75|13.04|12.84|12.95|12.75|34
1652997900000|2022-05-19 22:05:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|2
1652998200000|2022-05-19 22:10:00|12.96|12.76|12.95|12.75|12.96|12.76|12.95|12.75|6
1652998500000|2022-05-19 22:15:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|16
1652998800000|2022-05-19 22:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.91|12.71|13
1652999100000|2022-05-19 22:25:00|12.92|12.72|12.93|12.73|12.93|12.73|12.92|12.72|6
1652999400000|2022-05-19 22:30:00|12.92|12.72|12.92|12.72|12.93|12.73|12.9|12.7|21
1652999700000|2022-05-19 22:35:00|12.93|12.73|12.88|12.68|12.93|12.73|12.88|12.68|12
1653000000000|2022-05-19 22:40:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|23
1653000300000|2022-05-19 22:45:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|20
1653000600000|2022-05-19 22:50:00|12.86|12.66|12.9|12.7|12.91|12.71|12.86|12.66|23
1653000900000|2022-05-19 22:55:00|12.91|12.71|12.95|12.75|12.97|12.77|12.9|12.7|63
1653001200000|2022-05-19 23:00:00|12.96|12.76|13.04|12.84|13.08|12.88|12.96|12.76|47
1653001500000|2022-05-19 23:05:00|13.03|12.83|12.99|12.79|13.03|12.83|12.99|12.79|25
1653001800000|2022-05-19 23:10:00|13|12.8|13|12.8|13.02|12.82|12.99|12.79|19
1653002100000|2022-05-19 23:15:00|12.99|12.79|13.07|12.87|13.07|12.87|12.99|12.79|27
1653002400000|2022-05-19 23:20:00|13.06|12.86|13.06|12.86|13.07|12.87|13.03|12.83|33
1653002700000|2022-05-19 23:25:00|13.05|12.85|13.08|12.88|13.08|12.88|13.03|12.83|24
1653003000000|2022-05-19 23:30:00|13.09|12.89|13.12|12.92|13.12|12.92|13.07|12.87|56
1653003300000|2022-05-19 23:35:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|33
1653003600000|2022-05-19 23:40:00|13.12|12.92|13.13|12.93|13.14|12.94|13.1|12.9|30
1653003900000|2022-05-19 23:45:00|13.14|12.94|13.21|13.01|13.21|13.01|13.14|12.94|56
1653004200000|2022-05-19 23:50:00|13.2|13|13.15|12.95|13.2|13|13.14|12.94|34
1653004500000|2022-05-19 23:55:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|17
1653004800000|2022-05-20 00:00:00|13.15|12.95|13.19|12.99|13.22|13.02|13.14|12.94|53
1653005100000|2022-05-20 00:05:00|13.18|12.98|13.2|13|13.22|13.02|13.16|12.96|43
1653005400000|2022-05-20 00:10:00|13.21|13.01|13.17|12.97|13.23|13.03|13.17|12.97|40
1653005700000|2022-05-20 00:15:00|13.16|12.96|13.13|12.93|13.19|12.99|13.13|12.93|36
1653006000000|2022-05-20 00:20:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|37
1653006300000|2022-05-20 00:25:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|19
1653006600000|2022-05-20 00:30:00|13.08|12.88|13.12|12.92|13.12|12.92|13.07|12.87|31
1653006900000|2022-05-20 00:35:00|13.11|12.91|13.16|12.96|13.17|12.97|13.11|12.91|36
1653007200000|2022-05-20 00:40:00|13.17|12.97|13.23|13.03|13.24|13.04|13.16|12.96|53
1653007500000|2022-05-20 00:45:00|13.24|13.04|13.26|13.06|13.28|13.08|13.23|13.03|20
1653007800000|2022-05-20 00:50:00|13.25|13.05|13.25|13.05|13.27|13.07|13.23|13.03|47
1653008100000|2022-05-20 00:55:00|13.24|13.04|13.26|13.06|13.28|13.08|13.23|13.03|35
1653008400000|2022-05-20 01:00:00|13.25|13.05|13.17|12.97|13.26|13.06|13.16|12.96|61
1653008700000|2022-05-20 01:05:00|13.16|12.96|13.2|13|13.2|13|13.15|12.95|45
1653009000000|2022-05-20 01:10:00|13.21|13.01|13.23|13.03|13.26|13.06|13.21|13.01|53
1653009300000|2022-05-20 01:15:00|13.24|13.04|13.24|13.04|13.25|13.05|13.21|13.01|29
1653009600000|2022-05-20 01:20:00|13.25|13.05|13.28|13.08|13.29|13.09|13.23|13.03|42
1653009900000|2022-05-20 01:25:00|13.29|13.09|13.33|13.13|13.33|13.13|13.28|13.08|49
1653010200000|2022-05-20 01:30:00|13.32|13.12|13.34|13.14|13.37|13.17|13.31|13.11|41
1653010500000|2022-05-20 01:35:00|13.33|13.13|13.4|13.2|13.44|13.24|13.32|13.12|84
1653010800000|2022-05-20 01:40:00|13.39|13.19|13.37|13.17|13.4|13.2|13.35|13.15|69
1653011100000|2022-05-20 01:45:00|13.38|13.18|13.38|13.18|13.38|13.18|13.35|13.15|51
1653011400000|2022-05-20 01:50:00|13.37|13.17|13.34|13.14|13.37|13.17|13.33|13.13|42
1653011700000|2022-05-20 01:55:00|13.33|13.13|13.33|13.13|13.35|13.15|13.33|13.13|42
1653012000000|2022-05-20 02:00:00|13.34|13.14|13.28|13.08|13.35|13.15|13.27|13.07|37
1653012300000|2022-05-20 02:05:00|13.27|13.07|13.28|13.08|13.29|13.09|13.26|13.06|30
1653012600000|2022-05-20 02:10:00|13.27|13.07|13.17|12.97|13.27|13.07|13.17|12.97|47
1653012900000|2022-05-20 02:15:00|13.18|12.98|13.17|12.97|13.19|12.99|13.16|12.96|40
1653013200000|2022-05-20 02:20:00|13.18|12.98|13.15|12.95|13.18|12.98|13.14|12.94|36
1653013500000|2022-05-20 02:25:00|13.16|12.96|13.19|12.99|13.19|12.99|13.16|12.96|26
1653013800000|2022-05-20 02:30:00|13.2|13|13.16|12.96|13.2|13|13.15|12.95|33
1653014100000|2022-05-20 02:35:00|13.17|12.97|13.2|13|13.21|13.01|13.17|12.97|14
1653014400000|2022-05-20 02:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.19|12.99|54
1653014700000|2022-05-20 02:45:00|13.21|13.01|13.22|13.02|13.24|13.04|13.2|13|34
1653015000000|2022-05-20 02:50:00|13.21|13.01|13.19|12.99|13.21|13.01|13.19|12.99|7
1653015300000|2022-05-20 02:55:00|13.18|12.98|13.19|12.99|13.2|13|13.16|12.96|38
1653015600000|2022-05-20 03:00:00|13.18|12.98|13.17|12.97|13.22|13.02|13.15|12.95|42
1653015900000|2022-05-20 03:05:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|36
1653016200000|2022-05-20 03:10:00|13.16|12.96|13.13|12.93|13.17|12.97|13.11|12.91|26
1653016500000|2022-05-20 03:15:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|21
1653016800000|2022-05-20 03:20:00|13.13|12.93|13.16|12.96|13.16|12.96|13.12|12.92|30
1653017100000|2022-05-20 03:25:00|13.15|12.95|13.16|12.96|13.18|12.98|13.15|12.95|20
1653017400000|2022-05-20 03:30:00|13.15|12.95|13.12|12.92|13.16|12.96|13.12|12.92|16
1653017700000|2022-05-20 03:35:00|13.13|12.93|13.14|12.94|13.16|12.96|13.12|12.92|34
1653018000000|2022-05-20 03:40:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|27
1653018300000|2022-05-20 03:45:00|13.14|12.94|13.18|12.98|13.18|12.98|13.13|12.93|21
1653018600000|2022-05-20 03:50:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|42
1653018900000|2022-05-20 03:55:00|13.19|12.99|13.19|12.99|13.2|13|13.17|12.97|17
1653019200000|2022-05-20 04:00:00|13.2|13|13.28|13.08|13.28|13.08|13.18|12.98|27
1653019500000|2022-05-20 04:05:00|13.27|13.07|13.31|13.11|13.33|13.13|13.27|13.07|44
1653019800000|2022-05-20 04:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|23
1653020100000|2022-05-20 04:15:00|13.29|13.09|13.32|13.12|13.38|13.18|13.29|13.09|41
1653020400000|2022-05-20 04:20:00|13.31|13.11|13.24|13.04|13.34|13.14|13.24|13.04|46
1653020700000|2022-05-20 04:25:00|13.25|13.05|13.31|13.11|13.31|13.11|13.25|13.05|31
1653021000000|2022-05-20 04:30:00|13.3|13.1|13.29|13.09|13.31|13.11|13.27|13.07|36
1653021300000|2022-05-20 04:35:00|13.3|13.1|13.33|13.13|13.33|13.13|13.3|13.1|28
1653021600000|2022-05-20 04:40:00|13.32|13.12|13.26|13.06|13.33|13.13|13.26|13.06|35
1653021900000|2022-05-20 04:45:00|13.25|13.05|13.25|13.05|13.25|13.05|13.2|13|53
1653022200000|2022-05-20 04:50:00|13.24|13.04|13.22|13.02|13.25|13.05|13.22|13.02|25
1653022500000|2022-05-20 04:55:00|13.23|13.03|13.22|13.02|13.23|13.03|13.2|13|18
1653022800000|2022-05-20 05:00:00|13.21|13.01|13.16|12.96|13.22|13.02|13.16|12.96|38
1653023100000|2022-05-20 05:05:00|13.17|12.97|13.23|13.03|13.23|13.03|13.17|12.97|29
1653023400000|2022-05-20 05:10:00|13.22|13.02|13.19|12.99|13.23|13.03|13.19|12.99|22
1653023700000|2022-05-20 05:15:00|13.2|13|13.2|13|13.21|13.01|13.19|12.99|19
1653024000000|2022-05-20 05:20:00|13.21|13.01|13.2|13|13.23|13.03|13.2|13|20
1653024300000|2022-05-20 05:25:00|13.21|13.01|13.26|13.06|13.28|13.08|13.21|13.01|28
1653024600000|2022-05-20 05:30:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|25
1653024900000|2022-05-20 05:35:00|13.24|13.04|13.26|13.06|13.26|13.06|13.23|13.03|27
1653025200000|2022-05-20 05:40:00|13.27|13.07|13.34|13.14|13.36|13.16|13.26|13.06|52
1653025500000|2022-05-20 05:45:00|13.33|13.13|13.3|13.1|13.34|13.14|13.3|13.1|24
1653025800000|2022-05-20 05:50:00|13.31|13.11|13.36|13.16|13.36|13.16|13.3|13.1|30
1653026100000|2022-05-20 05:55:00|13.35|13.15|13.37|13.17|13.39|13.19|13.35|13.15|31
1653026400000|2022-05-20 06:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|31
1653026700000|2022-05-20 06:05:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|37
1653027000000|2022-05-20 06:10:00|13.32|13.12|13.35|13.15|13.36|13.16|13.31|13.11|56
1653027300000|2022-05-20 06:15:00|13.34|13.14|13.3|13.1|13.34|13.14|13.29|13.09|47
1653027600000|2022-05-20 06:20:00|13.29|13.09|13.29|13.09|13.31|13.11|13.27|13.07|57
1653027900000|2022-05-20 06:25:00|13.28|13.08|13.22|13.02|13.29|13.09|13.19|12.99|75
1653028200000|2022-05-20 06:30:00|13.21|13.01|13.21|13.01|13.22|13.02|13.17|12.97|99
1653028500000|2022-05-20 06:35:00|13.2|13|13.24|13.04|13.24|13.04|13.19|12.99|50
1653028800000|2022-05-20 06:40:00|13.23|13.03|13.23|13.03|13.27|13.07|13.22|13.02|35
1653029100000|2022-05-20 06:45:00|13.24|13.04|13.15|12.95|13.24|13.04|13.13|12.93|38
1653029400000|2022-05-20 06:50:00|13.14|12.94|13.14|12.94|13.15|12.95|13.11|12.91|55
1653029700000|2022-05-20 06:55:00|13.15|12.95|13.18|12.98|13.18|12.98|13.14|12.94|28
1653030000000|2022-05-20 07:00:00|13.17|12.97|13.13|12.93|13.2|13|13.13|12.93|57
1653030300000|2022-05-20 07:05:00|13.14|12.94|13.16|12.96|13.17|12.97|13.12|12.92|43
1653030600000|2022-05-20 07:10:00|13.17|12.97|13.2|13|13.21|13.01|13.17|12.97|54
1653030900000|2022-05-20 07:15:00|13.21|13.01|13.19|12.99|13.23|13.03|13.19|12.99|51
1653031200000|2022-05-20 07:20:00|13.18|12.98|13.21|13.01|13.22|13.02|13.17|12.97|46
1653031500000|2022-05-20 07:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.19|12.99|42
1653031800000|2022-05-20 07:30:00|13.22|13.02|13.23|13.03|13.25|13.05|13.19|12.99|44
1653032100000|2022-05-20 07:35:00|13.24|13.04|13.28|13.08|13.28|13.08|13.24|13.04|27
1653032400000|2022-05-20 07:40:00|13.27|13.07|13.29|13.09|13.31|13.11|13.27|13.07|41
1653032700000|2022-05-20 07:45:00|13.28|13.08|13.34|13.14|13.34|13.14|13.28|13.08|31
1653033000000|2022-05-20 07:50:00|13.33|13.13|13.34|13.14|13.35|13.15|13.31|13.11|40
1653033300000|2022-05-20 07:55:00|13.33|13.13|13.32|13.12|13.34|13.14|13.29|13.09|38
1653033600000|2022-05-20 08:00:00|13.31|13.11|13.28|13.08|13.33|13.13|13.28|13.08|30
1653033900000|2022-05-20 08:05:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|36
1653034200000|2022-05-20 08:10:00|13.29|13.09|13.32|13.12|13.33|13.13|13.29|13.09|22
1653034500000|2022-05-20 08:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|18
1653034800000|2022-05-20 08:20:00|13.31|13.11|13.33|13.13|13.35|13.15|13.3|13.1|27
1653035100000|2022-05-20 08:25:00|13.34|13.14|13.41|13.21|13.41|13.21|13.34|13.14|36
1653035400000|2022-05-20 08:30:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|21
1653035700000|2022-05-20 08:35:00|13.41|13.21|13.41|13.21|13.43|13.23|13.4|13.2|17
1653036000000|2022-05-20 08:40:00|13.4|13.2|13.39|13.19|13.42|13.22|13.39|13.19|44
1653036300000|2022-05-20 08:45:00|13.4|13.2|13.33|13.13|13.4|13.2|13.33|13.13|22
1653036600000|2022-05-20 08:50:00|13.32|13.12|13.3|13.1|13.32|13.12|13.28|13.08|51
1653036900000|2022-05-20 08:55:00|13.29|13.09|13.29|13.09|13.33|13.13|13.26|13.06|48
1653037200000|2022-05-20 09:00:00|13.3|13.1|13.3|13.1|13.31|13.11|13.27|13.07|49
1653037500000|2022-05-20 09:05:00|13.29|13.09|13.26|13.06|13.3|13.1|13.24|13.04|30
1653037800000|2022-05-20 09:10:00|13.27|13.07|13.27|13.07|13.29|13.09|13.22|13.02|27
1653038100000|2022-05-20 09:15:00|13.26|13.06|13.34|13.14|13.36|13.16|13.26|13.06|55
1653038400000|2022-05-20 09:20:00|13.35|13.15|13.33|13.13|13.35|13.15|13.32|13.12|29
1653038700000|2022-05-20 09:25:00|13.34|13.14|13.33|13.13|13.34|13.14|13.3|13.1|36
1653039000000|2022-05-20 09:30:00|13.32|13.12|13.39|13.19|13.4|13.2|13.32|13.12|38
1653039300000|2022-05-20 09:35:00|13.4|13.2|13.42|13.22|13.43|13.23|13.37|13.17|60
1653039600000|2022-05-20 09:40:00|13.43|13.23|13.41|13.21|13.43|13.23|13.4|13.2|35
1653039900000|2022-05-20 09:45:00|13.42|13.22|13.39|13.19|13.42|13.22|13.38|13.18|46
1653040200000|2022-05-20 09:50:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|32
1653040500000|2022-05-20 09:55:00|13.42|13.22|13.38|13.18|13.44|13.24|13.37|13.17|37
1653040800000|2022-05-20 10:00:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|59
1653041100000|2022-05-20 10:05:00|13.42|13.22|13.43|13.23|13.44|13.24|13.41|13.21|50
1653041400000|2022-05-20 10:10:00|13.42|13.22|13.43|13.23|13.43|13.23|13.41|13.21|40
1653041700000|2022-05-20 10:15:00|13.42|13.22|13.42|13.22|13.43|13.23|13.39|13.19|55
1653042000000|2022-05-20 10:20:00|13.41|13.21|13.41|13.21|13.44|13.24|13.4|13.2|45
1653042300000|2022-05-20 10:25:00|13.4|13.2|13.37|13.17|13.41|13.21|13.36|13.16|62
1653042600000|2022-05-20 10:30:00|13.38|13.18|13.39|13.19|13.39|13.19|13.36|13.16|32
1653042900000|2022-05-20 10:35:00|13.38|13.18|13.38|13.18|13.4|13.2|13.36|13.16|31
1653043200000|2022-05-20 10:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.37|13.17|20
1653043500000|2022-05-20 10:45:00|13.39|13.19|13.42|13.22|13.43|13.23|13.39|13.19|38
1653043800000|2022-05-20 10:50:00|13.41|13.21|13.37|13.17|13.42|13.22|13.37|13.17|39
1653044100000|2022-05-20 10:55:00|13.38|13.18|13.43|13.23|13.43|13.23|13.37|13.17|40
1653044400000|2022-05-20 11:00:00|13.42|13.22|13.44|13.24|13.49|13.29|13.42|13.22|64
1653044700000|2022-05-20 11:05:00|13.45|13.25|13.44|13.24|13.49|13.29|13.43|13.23|40
1653045000000|2022-05-20 11:10:00|13.43|13.23|13.4|13.2|13.44|13.24|13.38|13.18|44
1653045300000|2022-05-20 11:15:00|13.41|13.21|13.36|13.16|13.41|13.21|13.34|13.14|48
1653045600000|2022-05-20 11:20:00|13.35|13.15|13.33|13.13|13.38|13.18|13.32|13.12|63
1653045900000|2022-05-20 11:25:00|13.32|13.12|13.35|13.15|13.35|13.15|13.3|13.1|52
1653046200000|2022-05-20 11:30:00|13.34|13.14|13.41|13.21|13.42|13.22|13.34|13.14|36
1653046500000|2022-05-20 11:35:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|32
1653046800000|2022-05-20 11:40:00|13.4|13.2|13.41|13.21|13.44|13.24|13.4|13.2|40
1653047100000|2022-05-20 11:45:00|13.42|13.22|13.46|13.26|13.48|13.28|13.41|13.21|65
1653047400000|2022-05-20 11:50:00|13.47|13.27|13.47|13.27|13.49|13.29|13.44|13.24|65
1653047700000|2022-05-20 11:55:00|13.48|13.28|13.44|13.24|13.5|13.3|13.42|13.22|71
1653048000000|2022-05-20 12:00:00|13.45|13.25|13.45|13.25|13.5|13.3|13.44|13.24|71
1653048300000|2022-05-20 12:05:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|40
1653048600000|2022-05-20 12:10:00|13.42|13.22|13.36|13.16|13.43|13.23|13.36|13.16|43
1653048900000|2022-05-20 12:15:00|13.37|13.17|13.36|13.16|13.4|13.2|13.36|13.16|32
1653049200000|2022-05-20 12:20:00|13.37|13.17|13.35|13.15|13.39|13.19|13.35|13.15|34
1653049500000|2022-05-20 12:25:00|13.36|13.16|13.37|13.17|13.37|13.17|13.33|13.13|24
1653049800000|2022-05-20 12:30:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|29
1653050100000|2022-05-20 12:35:00|13.33|13.13|13.35|13.15|13.35|13.15|13.3|13.1|61
1653050400000|2022-05-20 12:40:00|13.34|13.14|13.31|13.11|13.34|13.14|13.29|13.09|40
1653050700000|2022-05-20 12:45:00|13.32|13.12|13.2|13|13.33|13.13|13.17|12.97|95
1653051000000|2022-05-20 12:50:00|13.19|12.99|13.2|13|13.22|13.02|13.17|12.97|96
1653051300000|2022-05-20 12:55:00|13.21|13.01|13.22|13.02|13.23|13.03|13.17|12.97|72
1653051600000|2022-05-20 13:00:00|13.21|13.01|13.18|12.98|13.24|13.04|13.17|12.97|68
1653051900000|2022-05-20 13:05:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|52
1653052200000|2022-05-20 13:10:00|13.15|12.95|13.19|12.99|13.2|13|13.14|12.94|55
1653052500000|2022-05-20 13:15:00|13.2|13|13.17|12.97|13.21|13.01|13.14|12.94|64
1653052800000|2022-05-20 13:20:00|13.18|12.98|13.27|13.07|13.27|13.07|13.17|12.97|68
1653053100000|2022-05-20 13:25:00|13.28|13.08|13.22|13.02|13.3|13.1|13.22|13.02|91
1653053400000|2022-05-20 13:30:00|13.21|13.01|13.19|12.99|13.26|13.06|13.18|12.98|157
1653053700000|2022-05-20 13:35:00|13.18|12.98|13.12|12.92|13.18|12.98|13.09|12.89|116
1653054000000|2022-05-20 13:40:00|13.11|12.91|13.21|13.01|13.21|13.01|13.1|12.9|129
1653054300000|2022-05-20 13:45:00|13.2|13|13.17|12.97|13.21|13.01|13.15|12.95|112
1653054600000|2022-05-20 13:50:00|13.18|12.98|13.22|13.02|13.24|13.04|13.17|12.97|93
1653054900000|2022-05-20 13:55:00|13.21|13.01|13.21|13.01|13.23|13.03|13.19|12.99|71
1653055200000|2022-05-20 14:00:00|13.22|13.02|13.2|13|13.23|13.03|13.19|12.99|85
1653055500000|2022-05-20 14:05:00|13.19|12.99|13.08|12.88|13.19|12.99|13.05|12.85|109
1653055800000|2022-05-20 14:10:00|13.09|12.89|13.03|12.83|13.09|12.89|13.03|12.83|59
1653056100000|2022-05-20 14:15:00|13.04|12.84|13.06|12.86|13.09|12.89|13.01|12.81|103
1653056400000|2022-05-20 14:20:00|13.05|12.85|12.98|12.78|13.06|12.86|12.93|12.73|88
1653056700000|2022-05-20 14:25:00|12.97|12.77|12.97|12.77|12.99|12.79|12.93|12.73|92
1653057000000|2022-05-20 14:30:00|12.96|12.76|12.99|12.79|13.02|12.82|12.94|12.74|82
1653057300000|2022-05-20 14:35:00|12.98|12.78|12.94|12.74|12.99|12.79|12.91|12.71|79
1653057600000|2022-05-20 14:40:00|12.93|12.73|13.06|12.86|13.08|12.88|12.93|12.73|122
1653057900000|2022-05-20 14:45:00|13.07|12.87|13|12.8|13.12|12.92|13|12.8|96
1653058200000|2022-05-20 14:50:00|13.01|12.81|12.93|12.73|13.05|12.85|12.92|12.72|129
1653058500000|2022-05-20 14:55:00|12.94|12.74|12.94|12.74|12.96|12.76|12.92|12.72|88
1653058800000|2022-05-20 15:00:00|12.93|12.73|12.82|12.62|12.95|12.75|12.8|12.6|92
1653059100000|2022-05-20 15:05:00|12.81|12.61|12.85|12.65|12.86|12.66|12.78|12.58|125
1653059400000|2022-05-20 15:10:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|83
1653059700000|2022-05-20 15:15:00|12.85|12.65|12.77|12.57|12.85|12.65|12.74|12.54|99
1653060000000|2022-05-20 15:20:00|12.76|12.56|12.76|12.56|12.78|12.58|12.73|12.53|96
1653060300000|2022-05-20 15:25:00|12.77|12.57|12.79|12.59|12.83|12.63|12.75|12.55|75
1653060600000|2022-05-20 15:30:00|12.78|12.58|12.74|12.54|12.81|12.61|12.73|12.53|51
1653060900000|2022-05-20 15:35:00|12.75|12.55|12.73|12.53|12.76|12.56|12.73|12.53|83
1653061200000|2022-05-20 15:40:00|12.72|12.52|12.73|12.53|12.79|12.59|12.72|12.52|70
1653061500000|2022-05-20 15:45:00|12.74|12.54|12.72|12.52|12.77|12.57|12.7|12.5|63
1653061800000|2022-05-20 15:50:00|12.71|12.51|12.75|12.55|12.75|12.55|12.68|12.48|87
1653062100000|2022-05-20 15:55:00|12.76|12.56|12.72|12.52|12.76|12.56|12.69|12.49|101
1653062400000|2022-05-20 16:00:00|12.71|12.51|12.7|12.5|12.76|12.56|12.7|12.5|68
1653062700000|2022-05-20 16:05:00|12.71|12.51|12.66|12.46|12.73|12.53|12.64|12.44|88
1653063000000|2022-05-20 16:10:00|12.65|12.45|12.75|12.55|12.76|12.56|12.62|12.42|121
1653063300000|2022-05-20 16:15:00|12.74|12.54|12.64|12.44|12.75|12.55|12.62|12.42|99
1653063600000|2022-05-20 16:20:00|12.63|12.43|12.7|12.5|12.7|12.5|12.63|12.43|80
1653063900000|2022-05-20 16:25:00|12.69|12.49|12.67|12.47|12.69|12.49|12.64|12.44|55
1653064200000|2022-05-20 16:30:00|12.66|12.46|12.65|12.45|12.69|12.49|12.64|12.44|48
1653064500000|2022-05-20 16:35:00|12.66|12.46|12.65|12.45|12.68|12.48|12.64|12.44|74
1653064800000|2022-05-20 16:40:00|12.64|12.44|12.57|12.37|12.65|12.45|12.57|12.37|92
1653065100000|2022-05-20 16:45:00|12.56|12.36|12.65|12.45|12.66|12.46|12.55|12.35|120
1653065400000|2022-05-20 16:50:00|12.64|12.44|12.62|12.42|12.66|12.46|12.61|12.41|65
1653065700000|2022-05-20 16:55:00|12.61|12.41|12.6|12.4|12.62|12.42|12.58|12.38|92
1653066000000|2022-05-20 17:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.55|12.35|69
1653066300000|2022-05-20 17:05:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|62
1653066600000|2022-05-20 17:10:00|12.58|12.38|12.62|12.42|12.63|12.43|12.57|12.37|49
1653066900000|2022-05-20 17:15:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|75
1653067200000|2022-05-20 17:20:00|12.6|12.4|12.57|12.37|12.6|12.4|12.56|12.36|68
1653067500000|2022-05-20 17:25:00|12.56|12.36|12.56|12.36|12.57|12.37|12.53|12.33|78
1653067800000|2022-05-20 17:30:00|12.55|12.35|12.61|12.41|12.64|12.44|12.54|12.34|83
1653068100000|2022-05-20 17:35:00|12.62|12.42|12.62|12.42|12.63|12.43|12.59|12.39|73
1653068400000|2022-05-20 17:40:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|60
1653068700000|2022-05-20 17:45:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|72
1653069000000|2022-05-20 17:50:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|76
1653069300000|2022-05-20 17:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|78
1653069600000|2022-05-20 18:00:00|12.7|12.5|12.64|12.44|12.7|12.5|12.63|12.43|85
1653069900000|2022-05-20 18:05:00|12.63|12.43|12.63|12.43|12.64|12.44|12.59|12.39|49
1653070200000|2022-05-20 18:10:00|12.64|12.44|12.62|12.42|12.64|12.44|12.6|12.4|59
1653070500000|2022-05-20 18:15:00|12.61|12.41|12.61|12.41|12.63|12.43|12.59|12.39|51
1653070800000|2022-05-20 18:20:00|12.6|12.4|12.56|12.36|12.61|12.41|12.56|12.36|51
1653071100000|2022-05-20 18:25:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1653071400000|2022-05-20 18:30:00|12.58|12.38|12.56|12.36|12.61|12.41|12.55|12.35|57
1653071700000|2022-05-20 18:35:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|57
1653072000000|2022-05-20 18:40:00|12.56|12.36|12.63|12.43|12.63|12.43|12.56|12.36|34
1653072300000|2022-05-20 18:45:00|12.62|12.42|12.68|12.48|12.7|12.5|12.62|12.42|63
1653072600000|2022-05-20 18:50:00|12.67|12.47|12.71|12.51|12.73|12.53|12.67|12.47|51
1653072900000|2022-05-20 18:55:00|12.72|12.52|12.7|12.5|12.72|12.52|12.68|12.48|55
1653073200000|2022-05-20 19:00:00|12.69|12.49|12.66|12.46|12.7|12.5|12.64|12.44|42
1653073500000|2022-05-20 19:05:00|12.65|12.45|12.71|12.51|12.71|12.51|12.65|12.45|45
1653073800000|2022-05-20 19:10:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|32
1653074100000|2022-05-20 19:15:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|34
1653074400000|2022-05-20 19:20:00|12.68|12.48|12.69|12.49|12.7|12.5|12.66|12.46|74
1653074700000|2022-05-20 19:25:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|49
1653075000000|2022-05-20 19:30:00|12.73|12.53|12.73|12.53|12.74|12.54|12.7|12.5|45
1653075300000|2022-05-20 19:35:00|12.74|12.54|12.74|12.54|12.76|12.56|12.71|12.51|81
1653075600000|2022-05-20 19:40:00|12.75|12.55|12.77|12.57|12.81|12.61|12.74|12.54|99
1653075900000|2022-05-20 19:45:00|12.76|12.56|12.78|12.58|12.8|12.6|12.75|12.55|59
1653076200000|2022-05-20 19:50:00|12.79|12.59|12.81|12.61|12.82|12.62|12.78|12.58|53
1653076500000|2022-05-20 19:55:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|60
1653076800000|2022-05-20 20:00:00|12.82|12.62|12.78|12.58|12.82|12.62|12.76|12.56|61
1653077100000|2022-05-20 20:05:00|12.77|12.57|12.81|12.61|12.82|12.62|12.77|12.57|35
1653077400000|2022-05-20 20:10:00|12.8|12.6|12.82|12.62|12.83|12.63|12.79|12.59|21
1653077700000|2022-05-20 20:15:00|12.83|12.63|12.87|12.67|12.88|12.68|12.82|12.62|69
1653078000000|2022-05-20 20:20:00|12.86|12.66|12.85|12.65|12.88|12.68|12.84|12.64|48
1653078300000|2022-05-20 20:25:00|12.86|12.66|12.87|12.67|12.87|12.67|12.84|12.64|36
1653078600000|2022-05-20 20:30:00|12.86|12.66|12.85|12.65|12.87|12.67|12.84|12.64|36
1653078900000|2022-05-20 20:35:00|12.84|12.64|12.82|12.62|12.84|12.64|12.76|12.56|40
1653079200000|2022-05-20 20:40:00|12.81|12.61|12.8|12.6|12.83|12.63|12.79|12.59|28
1653079500000|2022-05-20 20:45:00|12.79|12.59|12.74|12.54|12.79|12.59|12.7|12.5|46
1653079800000|2022-05-20 20:50:00|12.73|12.53|12.74|12.54|12.75|12.55|12.71|12.51|24
1653080100000|2022-05-20 20:55:00|12.75|12.55|12.74|12.54|12.77|12.57|12.74|12.54|44
1653116400000|2022-05-21 07:00:00|12.75|12.55|12.73|12.53|12.79|12.59|12.73|12.53|51
1653116700000|2022-05-21 07:05:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|6
1653117000000|2022-05-21 07:10:00|12.72|12.52|12.71|12.51|12.74|12.54|12.71|12.51|54
1653117300000|2022-05-21 07:15:00|12.72|12.52|12.74|12.54|12.75|12.55|12.71|12.51|39
1653117600000|2022-05-21 07:20:00|12.75|12.55|12.8|12.6|12.8|12.6|12.75|12.55|40
1653117900000|2022-05-21 07:25:00|12.81|12.61|12.8|12.6|12.81|12.61|12.77|12.57|36
1653118200000|2022-05-21 07:30:00|12.81|12.61|12.82|12.62|12.83|12.63|12.79|12.59|34
1653118500000|2022-05-21 07:35:00|12.83|12.63|12.86|12.66|12.89|12.69|12.83|12.63|40
1653118800000|2022-05-21 07:40:00|12.85|12.65|12.86|12.66|12.87|12.67|12.83|12.63|40
1653119100000|2022-05-21 07:45:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|51
1653119400000|2022-05-21 07:50:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|30
1653119700000|2022-05-21 07:55:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|49
1653120000000|2022-05-21 08:00:00|12.84|12.64|12.88|12.68|12.89|12.69|12.84|12.64|39
1653120300000|2022-05-21 08:05:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|30
1653120600000|2022-05-21 08:10:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|37
1653120900000|2022-05-21 08:15:00|12.88|12.68|12.87|12.67|12.89|12.69|12.86|12.66|32
1653121200000|2022-05-21 08:20:00|12.88|12.68|12.86|12.66|12.89|12.69|12.86|12.66|65
1653121500000|2022-05-21 08:25:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|43
1653121800000|2022-05-21 08:30:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|47
1653122100000|2022-05-21 08:35:00|12.89|12.69|12.92|12.72|12.92|12.72|12.89|12.69|36
1653122400000|2022-05-21 08:40:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|36
1653122700000|2022-05-21 08:45:00|12.91|12.71|12.86|12.66|12.92|12.72|12.86|12.66|16
1653123000000|2022-05-21 08:50:00|12.87|12.67|12.89|12.69|12.89|12.69|12.86|12.66|23
1653123300000|2022-05-21 08:55:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|18
1653123600000|2022-05-21 09:00:00|12.9|12.7|12.9|12.7|12.91|12.71|12.87|12.67|33
1653123900000|2022-05-21 09:05:00|12.89|12.69|12.86|12.66|12.9|12.7|12.86|12.66|24
1653124200000|2022-05-21 09:10:00|12.87|12.67|12.88|12.68|12.89|12.69|12.87|12.67|28
1653124500000|2022-05-21 09:15:00|12.89|12.69|12.88|12.68|12.93|12.73|12.88|12.68|25
1653124800000|2022-05-21 09:20:00|12.89|12.69|12.88|12.68|12.89|12.69|12.85|12.65|38
1653125100000|2022-05-21 09:25:00|12.89|12.69|12.85|12.65|12.9|12.7|12.84|12.64|39
1653125400000|2022-05-21 09:30:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|21
1653125700000|2022-05-21 09:35:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|61
1653126000000|2022-05-21 09:40:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|32
1653126300000|2022-05-21 09:45:00|12.82|12.62|12.84|12.64|12.86|12.66|12.82|12.62|31
1653126600000|2022-05-21 09:50:00|12.83|12.63|12.84|12.64|12.86|12.66|12.83|12.63|38
1653126900000|2022-05-21 09:55:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|16
1653127200000|2022-05-21 10:00:00|12.85|12.65|12.9|12.7|12.9|12.7|12.85|12.65|42
1653127500000|2022-05-21 10:05:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|22
1653127800000|2022-05-21 10:10:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|19
1653128100000|2022-05-21 10:15:00|12.88|12.68|12.88|12.68|12.89|12.69|12.84|12.64|17
1653128400000|2022-05-21 10:20:00|12.87|12.67|12.86|12.66|12.87|12.67|12.84|12.64|26
1653128700000|2022-05-21 10:25:00|12.85|12.65|12.81|12.61|12.85|12.65|12.8|12.6|27
1653129000000|2022-05-21 10:30:00|12.8|12.6|12.82|12.62|12.84|12.64|12.8|12.6|41
1653129300000|2022-05-21 10:35:00|12.83|12.63|12.84|12.64|12.86|12.66|12.82|12.62|12
1653129600000|2022-05-21 10:40:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|9
1653129900000|2022-05-21 10:45:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|13
1653130200000|2022-05-21 10:50:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|17
1653130500000|2022-05-21 10:55:00|12.84|12.64|12.82|12.62|12.85|12.65|12.81|12.61|21
1653130800000|2022-05-21 11:00:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|23
1653131100000|2022-05-21 11:05:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|17
1653131400000|2022-05-21 11:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.8|12.6|25
1653131700000|2022-05-21 11:15:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1653132000000|2022-05-21 11:20:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|29
1653132300000|2022-05-21 11:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|51
1653132600000|2022-05-21 11:30:00|12.82|12.62|12.79|12.59|12.84|12.64|12.79|12.59|20
1653132900000|2022-05-21 11:35:00|12.78|12.58|12.77|12.57|12.78|12.58|12.75|12.55|18
1653133200000|2022-05-21 11:40:00|12.78|12.58|12.81|12.61|12.81|12.61|12.76|12.56|30
1653133500000|2022-05-21 11:45:00|12.8|12.6|12.83|12.63|12.85|12.65|12.8|12.6|40
1653133800000|2022-05-21 11:50:00|12.84|12.64|12.85|12.65|12.86|12.66|12.83|12.63|26
1653134100000|2022-05-21 11:55:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|18
1653134400000|2022-05-21 12:00:00|12.82|12.62|12.87|12.67|12.87|12.67|12.82|12.62|16
1653134700000|2022-05-21 12:05:00|12.86|12.66|12.91|12.71|12.93|12.73|12.85|12.65|51
1653135000000|2022-05-21 12:10:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|11
1653135300000|2022-05-21 12:15:00|12.91|12.71|12.84|12.64|12.91|12.71|12.82|12.62|30
1653135600000|2022-05-21 12:20:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|17
1653135900000|2022-05-21 12:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|7
1653136200000|2022-05-21 12:30:00|12.81|12.61|12.8|12.6|12.83|12.63|12.8|12.6|26
1653136500000|2022-05-21 12:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.76|12.56|21
1653136800000|2022-05-21 12:40:00|12.8|12.6|12.85|12.65|12.86|12.66|12.8|12.6|19
1653137100000|2022-05-21 12:45:00|12.86|12.66|12.84|12.64|12.89|12.69|12.82|12.62|64
1653137400000|2022-05-21 12:50:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|23
1653137700000|2022-05-21 12:55:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|23
1653138000000|2022-05-21 13:00:00|12.83|12.63|12.78|12.58|12.83|12.63|12.78|12.58|24
1653138300000|2022-05-21 13:05:00|12.79|12.59|12.77|12.57|12.82|12.62|12.77|12.57|37
1653138600000|2022-05-21 13:10:00|12.78|12.58|12.79|12.59|12.82|12.62|12.78|12.58|21
1653138900000|2022-05-21 13:15:00|12.8|12.6|12.8|12.6|12.81|12.61|12.78|12.58|21
1653139200000|2022-05-21 13:20:00|12.81|12.61|12.85|12.65|12.86|12.66|12.8|12.6|15
1653139500000|2022-05-21 13:25:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|54
1653139800000|2022-05-21 13:30:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|32
1653140100000|2022-05-21 13:35:00|12.86|12.66|12.88|12.68|12.89|12.69|12.85|12.65|19
1653140400000|2022-05-21 13:40:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|25
1653140700000|2022-05-21 13:45:00|12.88|12.68|12.9|12.7|12.9|12.7|12.85|12.65|15
1653141000000|2022-05-21 13:50:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|27
1653141300000|2022-05-21 13:55:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|19
1653141600000|2022-05-21 14:00:00|12.87|12.67|12.9|12.7|12.91|12.71|12.87|12.67|18
1653141900000|2022-05-21 14:05:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|17
1653142200000|2022-05-21 14:10:00|12.9|12.7|12.88|12.68|12.9|12.7|12.87|12.67|15
1653142500000|2022-05-21 14:15:00|12.87|12.67|12.85|12.65|12.88|12.68|12.85|12.65|39
1653142800000|2022-05-21 14:20:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|33
1653143100000|2022-05-21 14:25:00|12.85|12.65|12.86|12.66|12.89|12.69|12.85|12.65|58
1653143400000|2022-05-21 14:30:00|12.85|12.65|12.89|12.69|12.89|12.69|12.84|12.64|47
1653143700000|2022-05-21 14:35:00|12.9|12.7|12.91|12.71|12.92|12.72|12.89|12.69|30
1653144000000|2022-05-21 14:40:00|12.92|12.72|12.96|12.76|13.01|12.81|12.92|12.72|52
1653144300000|2022-05-21 14:45:00|12.97|12.77|12.96|12.76|13.01|12.81|12.94|12.74|68
1653144600000|2022-05-21 14:50:00|12.97|12.77|12.95|12.75|12.98|12.78|12.92|12.72|33
1653144900000|2022-05-21 14:55:00|12.94|12.74|13|12.8|13|12.8|12.93|12.73|51
1653145200000|2022-05-21 15:00:00|13.01|12.81|13.02|12.82|13.03|12.83|12.96|12.76|46
1653145500000|2022-05-21 15:05:00|13.03|12.83|12.98|12.78|13.06|12.86|12.98|12.78|42
1653145800000|2022-05-21 15:10:00|12.97|12.77|12.92|12.72|12.97|12.77|12.9|12.7|66
1653146100000|2022-05-21 15:15:00|12.91|12.71|12.98|12.78|12.99|12.79|12.91|12.71|21
1653146400000|2022-05-21 15:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.94|12.74|37
1653146700000|2022-05-21 15:25:00|12.96|12.76|12.96|12.76|12.97|12.77|12.93|12.73|45
1653147000000|2022-05-21 15:30:00|12.98|12.78|13.04|12.84|13.05|12.85|12.96|12.76|55
1653147300000|2022-05-21 15:35:00|13.03|12.83|13.05|12.85|13.05|12.85|13.02|12.82|19
1653147600000|2022-05-21 15:40:00|13.06|12.86|13.08|12.88|13.08|12.88|13.04|12.84|35
1653147900000|2022-05-21 15:45:00|13.09|12.89|13.09|12.89|13.09|12.89|13.04|12.84|49
1653148200000|2022-05-21 15:50:00|13.08|12.88|13.11|12.91|13.14|12.94|13.07|12.87|72
1653148500000|2022-05-21 15:55:00|13.1|12.9|13.07|12.87|13.11|12.91|13.06|12.86|50
1653148800000|2022-05-21 16:00:00|13.06|12.86|13.11|12.91|13.13|12.93|13.06|12.86|38
1653149100000|2022-05-21 16:05:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|43
1653149400000|2022-05-21 16:10:00|13.11|12.91|13.15|12.95|13.18|12.98|13.11|12.91|41
1653149700000|2022-05-21 16:15:00|13.14|12.94|13.05|12.85|13.15|12.95|13.05|12.85|64
1653150000000|2022-05-21 16:20:00|13.06|12.86|13.12|12.92|13.14|12.94|13.05|12.85|39
1653150300000|2022-05-21 16:25:00|13.11|12.91|13.1|12.9|13.14|12.94|13.1|12.9|26
1653150600000|2022-05-21 16:30:00|13.09|12.89|13.17|12.97|13.18|12.98|13.09|12.89|45
1653150900000|2022-05-21 16:35:00|13.16|12.96|13.14|12.94|13.17|12.97|13.14|12.94|49
1653151200000|2022-05-21 16:40:00|13.15|12.95|13.13|12.93|13.15|12.95|13.12|12.92|31
1653151500000|2022-05-21 16:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.13|12.93|14
1653151800000|2022-05-21 16:50:00|13.16|12.96|13.19|12.99|13.19|12.99|13.15|12.95|18
1653152100000|2022-05-21 16:55:00|13.18|12.98|13.12|12.92|13.21|13.01|13.1|12.9|42
1653152400000|2022-05-21 17:00:00|13.13|12.93|13.11|12.91|13.16|12.96|13.11|12.91|25
1653152700000|2022-05-21 17:05:00|13.12|12.92|13.16|12.96|13.18|12.98|13.12|12.92|41
1653153000000|2022-05-21 17:10:00|13.17|12.97|13.18|12.98|13.2|13|13.16|12.96|50
1653153300000|2022-05-21 17:15:00|13.17|12.97|13.13|12.93|13.18|12.98|13.13|12.93|27
1653153600000|2022-05-21 17:20:00|13.12|12.92|13.13|12.93|13.15|12.95|13.1|12.9|38
1653153900000|2022-05-21 17:25:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|15
1653154200000|2022-05-21 17:30:00|13.13|12.93|13.14|12.94|13.15|12.95|13.11|12.91|40
1653154500000|2022-05-21 17:35:00|13.13|12.93|13.11|12.91|13.13|12.93|13.08|12.88|29
1653154800000|2022-05-21 17:40:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|30
1653155100000|2022-05-21 17:45:00|13.1|12.9|13.1|12.9|13.11|12.91|13.09|12.89|19
1653155400000|2022-05-21 17:50:00|13.09|12.89|13.1|12.9|13.1|12.9|13.07|12.87|20
1653155700000|2022-05-21 17:55:00|13.11|12.91|13.09|12.89|13.12|12.92|13.08|12.88|49
1653156000000|2022-05-21 18:00:00|13.08|12.88|13.09|12.89|13.11|12.91|13.06|12.86|44
1653156300000|2022-05-21 18:05:00|13.1|12.9|13.13|12.93|13.14|12.94|13.1|12.9|40
1653156600000|2022-05-21 18:10:00|13.14|12.94|13.1|12.9|13.14|12.94|13.1|12.9|29
1653156900000|2022-05-21 18:15:00|13.11|12.91|13.11|12.91|13.13|12.93|13.08|12.88|25
1653157200000|2022-05-21 18:20:00|13.1|12.9|13.12|12.92|13.14|12.94|13.1|12.9|33
1653157500000|2022-05-21 18:25:00|13.11|12.91|13.05|12.85|13.12|12.92|13.05|12.85|28
1653157800000|2022-05-21 18:30:00|13.06|12.86|13.1|12.9|13.11|12.91|13.05|12.85|29
1653158100000|2022-05-21 18:35:00|13.11|12.91|13.09|12.89|13.11|12.91|13.08|12.88|39
1653158400000|2022-05-21 18:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.08|12.88|35
1653158700000|2022-05-21 18:45:00|13.09|12.89|13.07|12.87|13.1|12.9|13.06|12.86|27
1653159000000|2022-05-21 18:50:00|13.08|12.88|13.1|12.9|13.1|12.9|13.08|12.88|7
1653159300000|2022-05-21 18:55:00|13.11|12.91|13.14|12.94|13.15|12.95|13.1|12.9|28
1653159600000|2022-05-21 19:00:00|13.13|12.93|13.15|12.95|13.17|12.97|13.11|12.91|26
1653159900000|2022-05-21 19:05:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|28
1653160200000|2022-05-21 19:10:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|22
1653160500000|2022-05-21 19:15:00|13.14|12.94|13.12|12.92|13.15|12.95|13.12|12.92|23
1653160800000|2022-05-21 19:20:00|13.13|12.93|13.13|12.93|13.13|12.93|13.12|12.92|13
1653161100000|2022-05-21 19:25:00|13.12|12.92|13.03|12.83|13.13|12.93|13.01|12.81|56
1653161400000|2022-05-21 19:30:00|13.02|12.82|13.02|12.82|13.02|12.82|13|12.8|17
1653161700000|2022-05-21 19:35:00|13.01|12.81|13.05|12.85|13.05|12.85|13.01|12.81|31
1653162000000|2022-05-21 19:40:00|13.04|12.84|13.07|12.87|13.07|12.87|13.04|12.84|42
1653162300000|2022-05-21 19:45:00|13.06|12.86|13.07|12.87|13.11|12.91|13.06|12.86|19
1653162600000|2022-05-21 19:50:00|13.06|12.86|13.03|12.83|13.06|12.86|13|12.8|18
1653162900000|2022-05-21 19:55:00|13.02|12.82|13.03|12.83|13.06|12.86|13.02|12.82|20
1653163200000|2022-05-21 20:00:00|13.04|12.84|13.07|12.87|13.07|12.87|13|12.8|40
1653163500000|2022-05-21 20:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|42
1653163800000|2022-05-21 20:10:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|11
1653164100000|2022-05-21 20:15:00|13.07|12.87|13.07|12.87|13.1|12.9|13.07|12.87|23
1653164400000|2022-05-21 20:20:00|13.06|12.86|13.11|12.91|13.11|12.91|13.06|12.86|20
1653164700000|2022-05-21 20:25:00|13.1|12.9|13.04|12.84|13.1|12.9|13.03|12.83|17
1653165000000|2022-05-21 20:30:00|13.03|12.83|13.02|12.82|13.07|12.87|13.02|12.82|50
1653165300000|2022-05-21 20:35:00|13.03|12.83|12.99|12.79|13.03|12.83|12.97|12.77|35
1653165600000|2022-05-21 20:40:00|12.98|12.78|13.01|12.81|13.03|12.83|12.97|12.77|42
1653165900000|2022-05-21 20:45:00|13.02|12.82|13.03|12.83|13.04|12.84|13.01|12.81|28
1653166200000|2022-05-21 20:50:00|13.02|12.82|13.04|12.84|13.06|12.86|13.02|12.82|31
1653166500000|2022-05-21 20:55:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|12
1653166800000|2022-05-21 21:00:00|13.05|12.85|13.04|12.84|13.05|12.85|13|12.8|36
1653167100000|2022-05-21 21:05:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1653167400000|2022-05-21 21:10:00|13.05|12.85|13.08|12.88|13.08|12.88|13.03|12.83|40
1653167700000|2022-05-21 21:15:00|13.09|12.89|13.02|12.82|13.09|12.89|13.02|12.82|20
1653168000000|2022-05-21 21:20:00|13.01|12.81|13.08|12.88|13.08|12.88|13.01|12.81|18
1653168300000|2022-05-21 21:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|20
1653168600000|2022-05-21 21:30:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|4
1653168900000|2022-05-21 21:35:00|13.09|12.89|13.08|12.88|13.09|12.89|13.08|12.88|4
1653169200000|2022-05-21 21:40:00|13.09|12.89|13.11|12.91|13.12|12.92|13.09|12.89|15
1653169500000|2022-05-21 21:45:00|13.1|12.9|13.01|12.81|13.11|12.91|13.01|12.81|24
1653169800000|2022-05-21 21:50:00|13|12.8|13|12.8|13|12.8|13|12.8|1
1653170100000|2022-05-21 21:55:00|12.99|12.79|12.95|12.75|12.99|12.79|12.95|12.75|13
1653170400000|2022-05-21 22:00:00|12.96|12.76|13.03|12.83|13.06|12.86|12.92|12.72|36
1653170700000|2022-05-21 22:05:00|13.04|12.84|13.05|12.85|13.07|12.87|12.98|12.78|57
1653171000000|2022-05-21 22:10:00|13.06|12.86|13.05|12.85|13.06|12.86|13.01|12.81|49
1653171300000|2022-05-21 22:15:00|13.04|12.84|13.01|12.81|13.05|12.85|13|12.8|36
1653171600000|2022-05-21 22:20:00|13|12.8|13.01|12.81|13.04|12.84|13|12.8|56
1653171900000|2022-05-21 22:25:00|13|12.8|13.01|12.81|13.02|12.82|12.99|12.79|22
1653172200000|2022-05-21 22:30:00|13.02|12.82|13.04|12.84|13.05|12.85|13.02|12.82|21
1653172500000|2022-05-21 22:35:00|13.05|12.85|13.05|12.85|13.08|12.88|13.05|12.85|41
1653172800000|2022-05-21 22:40:00|13.06|12.86|13.08|12.88|13.13|12.93|13.06|12.86|52
1653173100000|2022-05-21 22:45:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|21
1653173400000|2022-05-21 22:50:00|13.08|12.88|13.1|12.9|13.1|12.9|13.04|12.84|42
1653173700000|2022-05-21 22:55:00|13.09|12.89|13.13|12.93|13.13|12.93|13.08|12.88|49
1653174000000|2022-05-21 23:00:00|13.12|12.92|13.15|12.95|13.16|12.96|13.11|12.91|30
1653174300000|2022-05-21 23:05:00|13.14|12.94|13.1|12.9|13.14|12.94|13.1|12.9|27
1653174600000|2022-05-21 23:10:00|13.09|12.89|13.12|12.92|13.13|12.93|13.09|12.89|28
1653174900000|2022-05-21 23:15:00|13.13|12.93|13.13|12.93|13.14|12.94|13.09|12.89|41
1653175200000|2022-05-21 23:20:00|13.14|12.94|13.16|12.96|13.17|12.97|13.14|12.94|15
1653175500000|2022-05-21 23:25:00|13.17|12.97|13.18|12.98|13.22|13.02|13.14|12.94|38
1653175800000|2022-05-21 23:30:00|13.19|12.99|13.16|12.96|13.22|13.02|13.16|12.96|54
1653176100000|2022-05-21 23:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|37
1653176400000|2022-05-21 23:40:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|54
1653176700000|2022-05-21 23:45:00|13.18|12.98|13.15|12.95|13.21|13.01|13.15|12.95|40
1653177000000|2022-05-21 23:50:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|19
1653177300000|2022-05-21 23:55:00|13.13|12.93|13.15|12.95|13.16|12.96|13.13|12.93|19
1653177600000|2022-05-22 00:00:00|13.14|12.94|13.25|13.05|13.36|13.16|13.14|12.94|108
1653177900000|2022-05-22 00:05:00|13.24|13.04|13.26|13.06|13.31|13.11|13.23|13.03|43
1653178200000|2022-05-22 00:10:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|45
1653178500000|2022-05-22 00:15:00|13.3|13.1|13.31|13.11|13.33|13.13|13.3|13.1|40
1653178800000|2022-05-22 00:20:00|13.32|13.12|13.31|13.11|13.33|13.13|13.28|13.08|50
1653179100000|2022-05-22 00:25:00|13.32|13.12|13.35|13.15|13.36|13.16|13.32|13.12|22
1653179400000|2022-05-22 00:30:00|13.34|13.14|13.35|13.15|13.37|13.17|13.32|13.12|32
1653179700000|2022-05-22 00:35:00|13.34|13.14|13.35|13.15|13.36|13.16|13.33|13.13|34
1653180000000|2022-05-22 00:40:00|13.36|13.16|13.34|13.14|13.36|13.16|13.32|13.12|49
1653180300000|2022-05-22 00:45:00|13.33|13.13|13.35|13.15|13.37|13.17|13.33|13.13|25
1653180600000|2022-05-22 00:50:00|13.36|13.16|13.36|13.16|13.37|13.17|13.34|13.14|53
1653180900000|2022-05-22 00:55:00|13.35|13.15|13.35|13.15|13.36|13.16|13.35|13.15|13
1653181200000|2022-05-22 01:00:00|13.36|13.16|13.36|13.16|13.37|13.17|13.35|13.15|37
1653181500000|2022-05-22 01:05:00|13.35|13.15|13.41|13.21|13.41|13.21|13.35|13.15|23
1653181800000|2022-05-22 01:10:00|13.42|13.22|13.38|13.18|13.42|13.22|13.36|13.16|31
1653182100000|2022-05-22 01:15:00|13.39|13.19|13.38|13.18|13.42|13.22|13.38|13.18|24
1653182400000|2022-05-22 01:20:00|13.39|13.19|13.33|13.13|13.39|13.19|13.32|13.12|35
1653182700000|2022-05-22 01:25:00|13.34|13.14|13.32|13.12|13.34|13.14|13.31|13.11|23
1653183000000|2022-05-22 01:30:00|13.31|13.11|13.35|13.15|13.35|13.15|13.31|13.11|30
1653183300000|2022-05-22 01:35:00|13.34|13.14|13.34|13.14|13.37|13.17|13.33|13.13|15
1653183600000|2022-05-22 01:40:00|13.35|13.15|13.36|13.16|13.36|13.16|13.33|13.13|14
1653183900000|2022-05-22 01:45:00|13.35|13.15|13.36|13.16|13.38|13.18|13.34|13.14|12
1653184200000|2022-05-22 01:50:00|13.37|13.17|13.35|13.15|13.38|13.18|13.33|13.13|17
1653184500000|2022-05-22 01:55:00|13.34|13.14|13.32|13.12|13.35|13.15|13.3|13.1|32
1653184800000|2022-05-22 02:00:00|13.33|13.13|13.26|13.06|13.33|13.13|13.25|13.05|40
1653185100000|2022-05-22 02:05:00|13.25|13.05|13.26|13.06|13.27|13.07|13.24|13.04|14
1653185400000|2022-05-22 02:10:00|13.27|13.07|13.29|13.09|13.3|13.1|13.26|13.06|15
1653185700000|2022-05-22 02:15:00|13.28|13.08|13.21|13.01|13.28|13.08|13.21|13.01|30
1653186000000|2022-05-22 02:20:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|24
1653186300000|2022-05-22 02:25:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|19
1653186600000|2022-05-22 02:30:00|13.21|13.01|13.21|13.01|13.22|13.02|13.2|13|21
1653186900000|2022-05-22 02:35:00|13.22|13.02|13.2|13|13.22|13.02|13.2|13|43
1653187200000|2022-05-22 02:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.2|13|18
1653187500000|2022-05-22 02:45:00|13.21|13.01|13.23|13.03|13.24|13.04|13.21|13.01|63
1653187800000|2022-05-22 02:50:00|13.24|13.04|13.27|13.07|13.27|13.07|13.23|13.03|8
1653188100000|2022-05-22 02:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|17
1653188400000|2022-05-22 03:00:00|13.25|13.05|13.23|13.03|13.26|13.06|13.23|13.03|15
1653188700000|2022-05-22 03:05:00|13.22|13.02|13.29|13.09|13.29|13.09|13.22|13.02|26
1653189000000|2022-05-22 03:10:00|13.3|13.1|13.25|13.05|13.3|13.1|13.24|13.04|14
1653189300000|2022-05-22 03:15:00|13.24|13.04|13.21|13.01|13.26|13.06|13.21|13.01|44
1653189600000|2022-05-22 03:20:00|13.22|13.02|13.23|13.03|13.23|13.03|13.2|13|16
1653189900000|2022-05-22 03:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.22|13.02|25
1653190200000|2022-05-22 03:30:00|13.23|13.03|13.24|13.04|13.26|13.06|13.23|13.03|24
1653190500000|2022-05-22 03:35:00|13.25|13.05|13.22|13.02|13.25|13.05|13.21|13.01|40
1653190800000|2022-05-22 03:40:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|37
1653191100000|2022-05-22 03:45:00|13.24|13.04|13.21|13.01|13.25|13.05|13.2|13|32
1653191400000|2022-05-22 03:50:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|22
1653191700000|2022-05-22 03:55:00|13.24|13.04|13.23|13.03|13.26|13.06|13.23|13.03|30
1653192000000|2022-05-22 04:00:00|13.22|13.02|13.24|13.04|13.25|13.05|13.2|13|21
1653192300000|2022-05-22 04:05:00|13.23|13.03|13.22|13.02|13.23|13.03|13.21|13.01|28
1653192600000|2022-05-22 04:10:00|13.21|13.01|13.21|13.01|13.23|13.03|13.21|13.01|9
1653192900000|2022-05-22 04:15:00|13.22|13.02|13.15|12.95|13.23|13.03|13.15|12.95|50
1653193200000|2022-05-22 04:20:00|13.16|12.96|13.16|12.96|13.18|12.98|13.15|12.95|39
1653193500000|2022-05-22 04:25:00|13.17|12.97|13.18|12.98|13.21|13.01|13.17|12.97|22
1653193800000|2022-05-22 04:30:00|13.17|12.97|13.16|12.96|13.18|12.98|13.14|12.94|41
1653194100000|2022-05-22 04:35:00|13.17|12.97|13.15|12.95|13.18|12.98|13.14|12.94|29
1653194400000|2022-05-22 04:40:00|13.14|12.94|13.15|12.95|13.17|12.97|13.14|12.94|44
1653194700000|2022-05-22 04:45:00|13.14|12.94|13.15|12.95|13.16|12.96|13.14|12.94|30
1653195000000|2022-05-22 04:50:00|13.16|12.96|13.13|12.93|13.19|12.99|13.13|12.93|26
1653195300000|2022-05-22 04:55:00|13.14|12.94|13.09|12.89|13.14|12.94|13.09|12.89|52
1653195600000|2022-05-22 05:00:00|13.1|12.9|13.14|12.94|13.15|12.95|13.1|12.9|21
1653195900000|2022-05-22 05:05:00|13.13|12.93|13.16|12.96|13.16|12.96|13.13|12.93|12
1653196200000|2022-05-22 05:10:00|13.15|12.95|13.13|12.93|13.16|12.96|13.13|12.93|9
1653196500000|2022-05-22 05:15:00|13.14|12.94|13.15|12.95|13.18|12.98|13.13|12.93|22
1653196800000|2022-05-22 05:20:00|13.14|12.94|13.2|13|13.21|13.01|13.14|12.94|28
1653197100000|2022-05-22 05:25:00|13.19|12.99|13.23|13.03|13.25|13.05|13.19|12.99|35
1653197400000|2022-05-22 05:30:00|13.22|13.02|13.26|13.06|13.26|13.06|13.21|13.01|43
1653197700000|2022-05-22 05:35:00|13.25|13.05|13.23|13.03|13.27|13.07|13.23|13.03|25
1653198000000|2022-05-22 05:40:00|13.22|13.02|13.22|13.02|13.23|13.03|13.22|13.02|15
1653198300000|2022-05-22 05:45:00|13.23|13.03|13.23|13.03|13.25|13.05|13.22|13.02|25
1653198600000|2022-05-22 05:50:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|31
1653198900000|2022-05-22 05:55:00|13.21|13.01|13.24|13.04|13.24|13.04|13.21|13.01|18
1653199200000|2022-05-22 06:00:00|13.25|13.05|13.25|13.05|13.27|13.07|13.24|13.04|11
1653199500000|2022-05-22 06:05:00|13.26|13.06|13.26|13.06|13.26|13.06|13.24|13.04|19
1653199800000|2022-05-22 06:10:00|13.27|13.07|13.3|13.1|13.3|13.1|13.27|13.07|18
1653200100000|2022-05-22 06:15:00|13.29|13.09|13.31|13.11|13.33|13.13|13.29|13.09|13
1653200400000|2022-05-22 06:20:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|29
1653200700000|2022-05-22 06:25:00|13.33|13.13|13.37|13.17|13.38|13.18|13.33|13.13|63
1653201000000|2022-05-22 06:30:00|13.38|13.18|13.36|13.16|13.38|13.18|13.33|13.13|49
1653201300000|2022-05-22 06:35:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|26
1653201600000|2022-05-22 06:40:00|13.35|13.15|13.38|13.18|13.39|13.19|13.35|13.15|74
1653201900000|2022-05-22 06:45:00|13.37|13.17|13.33|13.13|13.37|13.17|13.33|13.13|39
1653202200000|2022-05-22 06:50:00|13.34|13.14|13.37|13.17|13.37|13.17|13.33|13.13|46
1653202500000|2022-05-22 06:55:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|29
1653202800000|2022-05-22 07:00:00|13.37|13.17|13.34|13.14|13.37|13.17|13.31|13.11|21
1653203100000|2022-05-22 07:05:00|13.33|13.13|13.31|13.11|13.34|13.14|13.3|13.1|37
1653203400000|2022-05-22 07:10:00|13.3|13.1|13.3|13.1|13.31|13.11|13.29|13.09|9
1653203700000|2022-05-22 07:15:00|13.29|13.09|13.35|13.15|13.36|13.16|13.29|13.09|44
1653204000000|2022-05-22 07:20:00|13.36|13.16|13.36|13.16|13.37|13.17|13.33|13.13|27
1653204300000|2022-05-22 07:25:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|10
1653204600000|2022-05-22 07:30:00|13.35|13.15|13.37|13.17|13.38|13.18|13.33|13.13|35
1653204900000|2022-05-22 07:35:00|13.38|13.18|13.35|13.15|13.39|13.19|13.35|13.15|28
1653205200000|2022-05-22 07:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|31
1653205500000|2022-05-22 07:45:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|24
1653205800000|2022-05-22 07:50:00|13.39|13.19|13.37|13.17|13.41|13.21|13.36|13.16|21
1653206100000|2022-05-22 07:55:00|13.36|13.16|13.4|13.2|13.4|13.2|13.36|13.16|41
1653206400000|2022-05-22 08:00:00|13.39|13.19|13.45|13.25|13.48|13.28|13.38|13.18|49
1653206700000|2022-05-22 08:05:00|13.44|13.24|13.42|13.22|13.45|13.25|13.42|13.22|51
1653207000000|2022-05-22 08:10:00|13.43|13.23|13.4|13.2|13.43|13.23|13.39|13.19|34
1653207300000|2022-05-22 08:15:00|13.39|13.19|13.41|13.21|13.43|13.23|13.39|13.19|25
1653207600000|2022-05-22 08:20:00|13.4|13.2|13.37|13.17|13.41|13.21|13.37|13.17|16
1653207900000|2022-05-22 08:25:00|13.38|13.18|13.39|13.19|13.39|13.19|13.37|13.17|54
1653208200000|2022-05-22 08:30:00|13.38|13.18|13.43|13.23|13.43|13.23|13.38|13.18|40
1653208500000|2022-05-22 08:35:00|13.42|13.22|13.42|13.22|13.44|13.24|13.41|13.21|33
1653208800000|2022-05-22 08:40:00|13.41|13.21|13.42|13.22|13.44|13.24|13.41|13.21|32
1653209100000|2022-05-22 08:45:00|13.41|13.21|13.43|13.23|13.46|13.26|13.41|13.21|34
1653209400000|2022-05-22 08:50:00|13.44|13.24|13.46|13.26|13.46|13.26|13.42|13.22|31
1653209700000|2022-05-22 08:55:00|13.45|13.25|13.43|13.23|13.47|13.27|13.43|13.23|29
1653210000000|2022-05-22 09:00:00|13.44|13.24|13.44|13.24|13.46|13.26|13.43|13.23|45
1653210300000|2022-05-22 09:05:00|13.45|13.25|13.48|13.28|13.48|13.28|13.44|13.24|26
1653210600000|2022-05-22 09:10:00|13.47|13.27|13.5|13.3|13.52|13.32|13.47|13.27|66
1653210900000|2022-05-22 09:15:00|13.51|13.31|13.47|13.27|13.52|13.32|13.44|13.24|58
1653211200000|2022-05-22 09:20:00|13.48|13.28|13.46|13.26|13.51|13.31|13.44|13.24|62
1653211500000|2022-05-22 09:25:00|13.47|13.27|13.47|13.27|13.48|13.28|13.45|13.25|21
1653211800000|2022-05-22 09:30:00|13.48|13.28|13.56|13.36|13.58|13.38|13.48|13.28|105
1653212100000|2022-05-22 09:35:00|13.57|13.37|13.58|13.38|13.6|13.4|13.55|13.35|100
1653212400000|2022-05-22 09:40:00|13.59|13.39|13.6|13.4|13.6|13.4|13.57|13.37|74
1653212700000|2022-05-22 09:45:00|13.59|13.39|13.57|13.37|13.59|13.39|13.54|13.34|51
1653213000000|2022-05-22 09:50:00|13.56|13.36|13.56|13.36|13.6|13.4|13.56|13.36|91
1653213300000|2022-05-22 09:55:00|13.55|13.35|13.61|13.41|13.64|13.44|13.55|13.35|73
1653213600000|2022-05-22 10:00:00|13.62|13.42|13.61|13.41|13.67|13.47|13.61|13.41|70
1653213900000|2022-05-22 10:05:00|13.62|13.42|13.63|13.43|13.64|13.44|13.58|13.38|50
1653214200000|2022-05-22 10:10:00|13.62|13.42|13.63|13.43|13.65|13.45|13.61|13.41|74
1653214500000|2022-05-22 10:15:00|13.64|13.44|13.59|13.39|13.64|13.44|13.59|13.39|64
1653214800000|2022-05-22 10:20:00|13.6|13.4|13.62|13.42|13.63|13.43|13.59|13.39|29
1653215100000|2022-05-22 10:25:00|13.63|13.43|13.65|13.45|13.67|13.47|13.63|13.43|29
1653215400000|2022-05-22 10:30:00|13.64|13.44|13.61|13.41|13.65|13.45|13.61|13.41|70
1653215700000|2022-05-22 10:35:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|42
1653216000000|2022-05-22 10:40:00|13.64|13.44|13.64|13.44|13.66|13.46|13.62|13.42|73
1653216300000|2022-05-22 10:45:00|13.63|13.43|13.66|13.46|13.67|13.47|13.63|13.43|38
1653216600000|2022-05-22 10:50:00|13.65|13.45|13.62|13.42|13.67|13.47|13.62|13.42|42
1653216900000|2022-05-22 10:55:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|46
1653217200000|2022-05-22 11:00:00|13.63|13.43|13.67|13.47|13.68|13.48|13.63|13.43|28
1653217500000|2022-05-22 11:05:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|16
1653217800000|2022-05-22 11:10:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|38
1653218100000|2022-05-22 11:15:00|13.66|13.46|13.66|13.46|13.68|13.48|13.66|13.46|21
1653218400000|2022-05-22 11:20:00|13.65|13.45|13.64|13.44|13.67|13.47|13.64|13.44|40
1653218700000|2022-05-22 11:25:00|13.63|13.43|13.54|13.34|13.64|13.44|13.54|13.34|74
1653219000000|2022-05-22 11:30:00|13.53|13.33|13.52|13.32|13.56|13.36|13.5|13.3|96
1653219300000|2022-05-22 11:35:00|13.53|13.33|13.55|13.35|13.56|13.36|13.52|13.32|73
1653219600000|2022-05-22 11:40:00|13.56|13.36|13.59|13.39|13.6|13.4|13.55|13.35|54
1653219900000|2022-05-22 11:45:00|13.58|13.38|13.57|13.37|13.58|13.38|13.54|13.34|32
1653220200000|2022-05-22 11:50:00|13.56|13.36|13.56|13.36|13.59|13.39|13.56|13.36|23
1653220500000|2022-05-22 11:55:00|13.57|13.37|13.57|13.37|13.59|13.39|13.55|13.35|21
1653220800000|2022-05-22 12:00:00|13.58|13.38|13.64|13.44|13.65|13.45|13.58|13.38|41
1653221100000|2022-05-22 12:05:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|54
1653221400000|2022-05-22 12:10:00|13.65|13.45|13.65|13.45|13.66|13.46|13.63|13.43|21
1653221700000|2022-05-22 12:15:00|13.64|13.44|13.65|13.45|13.66|13.46|13.62|13.42|14
1653222000000|2022-05-22 12:20:00|13.66|13.46|13.67|13.47|13.67|13.47|13.65|13.45|30
1653222300000|2022-05-22 12:25:00|13.68|13.48|13.65|13.45|13.68|13.48|13.64|13.44|20
1653222600000|2022-05-22 12:30:00|13.66|13.46|13.65|13.45|13.67|13.47|13.65|13.45|50
1653222900000|2022-05-22 12:35:00|13.66|13.46|13.67|13.47|13.68|13.48|13.65|13.45|26
1653223200000|2022-05-22 12:40:00|13.68|13.48|13.67|13.47|13.68|13.48|13.66|13.46|22
1653223500000|2022-05-22 12:45:00|13.66|13.46|13.66|13.46|13.69|13.49|13.65|13.45|27
1653223800000|2022-05-22 12:50:00|13.67|13.47|13.67|13.47|13.69|13.49|13.65|13.45|21
1653224100000|2022-05-22 12:55:00|13.68|13.48|13.68|13.48|13.69|13.49|13.65|13.45|29
1653224400000|2022-05-22 13:00:00|13.69|13.49|13.67|13.47|13.7|13.5|13.67|13.47|29
1653224700000|2022-05-22 13:05:00|13.68|13.48|13.64|13.44|13.68|13.48|13.64|13.44|17
1653225000000|2022-05-22 13:10:00|13.63|13.43|13.64|13.44|13.64|13.44|13.62|13.42|26
1653225300000|2022-05-22 13:15:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|42
1653225600000|2022-05-22 13:20:00|13.61|13.41|13.66|13.46|13.66|13.46|13.61|13.41|23
1653225900000|2022-05-22 13:25:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|20
1653226200000|2022-05-22 13:30:00|13.67|13.47|13.67|13.47|13.67|13.47|13.64|13.44|23
1653226500000|2022-05-22 13:35:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|31
1653226800000|2022-05-22 13:40:00|13.69|13.49|13.71|13.51|13.71|13.51|13.64|13.44|40
1653227100000|2022-05-22 13:45:00|13.7|13.5|13.62|13.42|13.71|13.51|13.62|13.42|28
1653227400000|2022-05-22 13:50:00|13.61|13.41|13.59|13.39|13.61|13.41|13.56|13.36|29
1653227700000|2022-05-22 13:55:00|13.6|13.4|13.62|13.42|13.62|13.42|13.59|13.39|33
1653228000000|2022-05-22 14:00:00|13.61|13.41|13.65|13.45|13.67|13.47|13.61|13.41|23
1653228300000|2022-05-22 14:05:00|13.64|13.44|13.59|13.39|13.66|13.46|13.59|13.39|56
1653228600000|2022-05-22 14:10:00|13.58|13.38|13.62|13.42|13.63|13.43|13.58|13.38|39
1653228900000|2022-05-22 14:15:00|13.61|13.41|13.61|13.41|13.63|13.43|13.59|13.39|31
1653229200000|2022-05-22 14:20:00|13.62|13.42|13.65|13.45|13.65|13.45|13.62|13.42|38
1653229500000|2022-05-22 14:25:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|47
1653229800000|2022-05-22 14:30:00|13.67|13.47|13.64|13.44|13.68|13.48|13.64|13.44|32
1653230100000|2022-05-22 14:35:00|13.63|13.43|13.65|13.45|13.65|13.45|13.61|13.41|51
1653230400000|2022-05-22 14:40:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|26
1653230700000|2022-05-22 14:45:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|34
1653231000000|2022-05-22 14:50:00|13.66|13.46|13.65|13.45|13.66|13.46|13.64|13.44|26
1653231300000|2022-05-22 14:55:00|13.64|13.44|13.66|13.46|13.67|13.47|13.64|13.44|13
1653231600000|2022-05-22 15:00:00|13.67|13.47|13.62|13.42|13.68|13.48|13.61|13.41|14
1653231900000|2022-05-22 15:05:00|13.63|13.43|13.6|13.4|13.63|13.43|13.6|13.4|30
1653232200000|2022-05-22 15:10:00|13.61|13.41|13.58|13.38|13.62|13.42|13.57|13.37|30
1653232500000|2022-05-22 15:15:00|13.57|13.37|13.54|13.34|13.59|13.39|13.51|13.31|56
1653232800000|2022-05-22 15:20:00|13.53|13.33|13.53|13.33|13.54|13.34|13.48|13.28|111
1653233100000|2022-05-22 15:25:00|13.54|13.34|13.51|13.31|13.54|13.34|13.5|13.3|46
1653233400000|2022-05-22 15:30:00|13.52|13.32|13.5|13.3|13.55|13.35|13.49|13.29|53
1653233700000|2022-05-22 15:35:00|13.49|13.29|13.52|13.32|13.53|13.33|13.48|13.28|40
1653234000000|2022-05-22 15:40:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|45
1653234300000|2022-05-22 15:45:00|13.52|13.32|13.57|13.37|13.58|13.38|13.51|13.31|52
1653234600000|2022-05-22 15:50:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|40
1653234900000|2022-05-22 15:55:00|13.56|13.36|13.55|13.35|13.56|13.36|13.51|13.31|54
1653235200000|2022-05-22 16:00:00|13.54|13.34|13.57|13.37|13.58|13.38|13.52|13.32|42
1653235500000|2022-05-22 16:05:00|13.56|13.36|13.55|13.35|13.56|13.36|13.54|13.34|32
1653235800000|2022-05-22 16:10:00|13.54|13.34|13.44|13.24|13.55|13.35|13.42|13.22|76
1653236100000|2022-05-22 16:15:00|13.43|13.23|13.47|13.27|13.49|13.29|13.43|13.23|51
1653236400000|2022-05-22 16:20:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|35
1653236700000|2022-05-22 16:25:00|13.51|13.31|13.48|13.28|13.51|13.31|13.47|13.27|34
1653237000000|2022-05-22 16:30:00|13.47|13.27|13.5|13.3|13.5|13.3|13.47|13.27|26
1653237300000|2022-05-22 16:35:00|13.49|13.29|13.48|13.28|13.51|13.31|13.48|13.28|44
1653237600000|2022-05-22 16:40:00|13.47|13.27|13.49|13.29|13.5|13.3|13.47|13.27|27
1653237900000|2022-05-22 16:45:00|13.48|13.28|13.49|13.29|13.5|13.3|13.48|13.28|14
1653238200000|2022-05-22 16:50:00|13.5|13.3|13.52|13.32|13.54|13.34|13.49|13.29|27
1653238500000|2022-05-22 16:55:00|13.53|13.33|13.52|13.32|13.53|13.33|13.51|13.31|20
1653238800000|2022-05-22 17:00:00|13.51|13.31|13.53|13.33|13.54|13.34|13.49|13.29|31
1653239100000|2022-05-22 17:05:00|13.54|13.34|13.57|13.37|13.58|13.38|13.54|13.34|72
1653239400000|2022-05-22 17:10:00|13.58|13.38|13.54|13.34|13.58|13.38|13.53|13.33|69
1653239700000|2022-05-22 17:15:00|13.55|13.35|13.58|13.38|13.58|13.38|13.52|13.32|44
1653240000000|2022-05-22 17:20:00|13.57|13.37|13.57|13.37|13.58|13.38|13.55|13.35|59
1653240300000|2022-05-22 17:25:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|29
1653240600000|2022-05-22 17:30:00|13.55|13.35|13.54|13.34|13.56|13.36|13.52|13.32|44
1653240900000|2022-05-22 17:35:00|13.53|13.33|13.56|13.36|13.56|13.36|13.53|13.33|32
1653241200000|2022-05-22 17:40:00|13.55|13.35|13.53|13.33|13.55|13.35|13.52|13.32|29
1653241500000|2022-05-22 17:45:00|13.52|13.32|13.45|13.25|13.53|13.33|13.44|13.24|42
1653241800000|2022-05-22 17:50:00|13.46|13.26|13.46|13.26|13.47|13.27|13.45|13.25|45
1653242100000|2022-05-22 17:55:00|13.47|13.27|13.45|13.25|13.48|13.28|13.43|13.23|45
1653242400000|2022-05-22 18:00:00|13.44|13.24|13.46|13.26|13.46|13.26|13.41|13.21|51
1653242700000|2022-05-22 18:05:00|13.47|13.27|13.44|13.24|13.47|13.27|13.43|13.23|25
1653243000000|2022-05-22 18:10:00|13.45|13.25|13.45|13.25|13.46|13.26|13.42|13.22|43
1653243300000|2022-05-22 18:15:00|13.44|13.24|13.41|13.21|13.45|13.25|13.4|13.2|48
1653243600000|2022-05-22 18:20:00|13.4|13.2|13.44|13.24|13.44|13.24|13.4|13.2|31
1653243900000|2022-05-22 18:25:00|13.43|13.23|13.46|13.26|13.48|13.28|13.42|13.22|16
1653244200000|2022-05-22 18:30:00|13.45|13.25|13.48|13.28|13.49|13.29|13.43|13.23|42
1653244500000|2022-05-22 18:35:00|13.47|13.27|13.44|13.24|13.47|13.27|13.44|13.24|50
1653244800000|2022-05-22 18:40:00|13.43|13.23|13.44|13.24|13.45|13.25|13.42|13.22|36
1653245100000|2022-05-22 18:45:00|13.43|13.23|13.41|13.21|13.44|13.24|13.4|13.2|45
1653245400000|2022-05-22 18:50:00|13.4|13.2|13.43|13.23|13.45|13.25|13.4|13.2|44
1653245700000|2022-05-22 18:55:00|13.44|13.24|13.44|13.24|13.44|13.24|13.42|13.22|21
1653246000000|2022-05-22 19:00:00|13.43|13.23|13.48|13.28|13.49|13.29|13.43|13.23|56
1653246300000|2022-05-22 19:05:00|13.47|13.27|13.46|13.26|13.48|13.28|13.45|13.25|28
1653246600000|2022-05-22 19:10:00|13.45|13.25|13.42|13.22|13.46|13.26|13.42|13.22|24
1653246900000|2022-05-22 19:15:00|13.43|13.23|13.43|13.23|13.44|13.24|13.42|13.22|23
1653247200000|2022-05-22 19:20:00|13.44|13.24|13.47|13.27|13.47|13.27|13.43|13.23|40
1653247500000|2022-05-22 19:25:00|13.46|13.26|13.44|13.24|13.48|13.28|13.43|13.23|66
1653247800000|2022-05-22 19:30:00|13.54|13.14|13.51|13.11|13.54|13.14|13.51|13.11|46
1653248100000|2022-05-22 19:35:00|13.52|13.12|13.53|13.13|13.54|13.14|13.51|13.11|28
1653248400000|2022-05-22 19:40:00|13.52|13.12|13.54|13.14|13.55|13.15|13.52|13.12|39
1653248700000|2022-05-22 19:45:00|13.55|13.15|13.53|13.13|13.56|13.16|13.49|13.09|45
1653249000000|2022-05-22 19:50:00|13.52|13.12|13.5|13.1|13.53|13.13|13.49|13.09|35
1653249300000|2022-05-22 19:55:00|13.51|13.11|13.49|13.09|13.51|13.11|13.49|13.09|45
1653249600000|2022-05-22 20:00:00|13.48|13.08|13.5|13.1|13.52|13.12|13.48|13.08|39
1653249900000|2022-05-22 20:05:00|13.51|13.11|13.5|13.1|13.52|13.12|13.49|13.09|38
1653250200000|2022-05-22 20:10:00|13.51|13.11|13.52|13.12|13.53|13.13|13.5|13.1|46
1653250500000|2022-05-22 20:15:00|13.53|13.13|13.54|13.14|13.54|13.14|13.53|13.13|10
1653250800000|2022-05-22 20:20:00|13.55|13.15|13.56|13.16|13.56|13.16|13.53|13.13|8
1653251100000|2022-05-22 20:25:00|13.57|13.17|13.59|13.19|13.59|13.19|13.57|13.17|13
1653251400000|2022-05-22 20:30:00|13.6|13.2|13.59|13.19|13.61|13.21|13.56|13.16|38
1653251700000|2022-05-22 20:35:00|13.58|13.18|13.59|13.19|13.61|13.21|13.58|13.18|20
1653252000000|2022-05-22 20:40:00|13.6|13.2|13.61|13.21|13.62|13.22|13.59|13.19|18
1653252300000|2022-05-22 20:45:00|13.62|13.22|13.57|13.17|13.62|13.22|13.57|13.17|28
1653252600000|2022-05-22 20:50:00|13.58|13.18|13.55|13.15|13.58|13.18|13.55|13.15|58
1653252900000|2022-05-22 20:55:00|13.56|13.16|13.53|13.13|13.56|13.16|13.52|13.12|20
1653253200000|2022-05-22 21:00:00|13.52|13.12|13.54|13.14|13.54|13.14|13.51|13.11|43
1653253500000|2022-05-22 21:05:00|13.53|13.13|13.58|13.18|13.58|13.18|13.52|13.12|26
1653253800000|2022-05-22 21:10:00|13.57|13.17|13.55|13.15|13.58|13.18|13.55|13.15|23
1653254100000|2022-05-22 21:15:00|13.56|13.16|13.57|13.17|13.58|13.18|13.55|13.15|34
1653254400000|2022-05-22 21:20:00|13.56|13.16|13.49|13.29|13.58|13.3|13.48|13.16|53
1653254700000|2022-05-22 21:25:00|13.48|13.28|13.47|13.27|13.49|13.29|13.47|13.27|42
1653255000000|2022-05-22 21:30:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|17
1653255300000|2022-05-22 21:35:00|13.51|13.31|13.49|13.29|13.52|13.32|13.48|13.28|43
1653255600000|2022-05-22 21:40:00|13.48|13.28|13.5|13.3|13.5|13.3|13.47|13.27|15
1653255900000|2022-05-22 21:45:00|13.49|13.29|13.5|13.3|13.5|13.3|13.48|13.28|46
1653256200000|2022-05-22 21:50:00|13.51|13.31|13.5|13.3|13.51|13.31|13.5|13.3|6
1653256500000|2022-05-22 21:55:00|13.49|13.29|13.48|13.28|13.5|13.3|13.48|13.28|18
1653256800000|2022-05-22 22:00:00|13.49|13.29|13.59|13.39|13.6|13.4|13.49|13.29|47
1653257100000|2022-05-22 22:05:00|13.6|13.4|13.59|13.39|13.61|13.41|13.58|13.38|52
1653257400000|2022-05-22 22:10:00|13.6|13.4|13.64|13.44|13.64|13.44|13.59|13.39|53
1653257700000|2022-05-22 22:15:00|13.63|13.43|13.62|13.42|13.64|13.44|13.59|13.39|46
1653258000000|2022-05-22 22:20:00|13.61|13.41|13.66|13.46|13.7|13.5|13.61|13.41|104
1653258300000|2022-05-22 22:25:00|13.65|13.45|13.64|13.44|13.66|13.46|13.62|13.42|66
1653258600000|2022-05-22 22:30:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|48
1653258900000|2022-05-22 22:35:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|48
1653259200000|2022-05-22 22:40:00|13.67|13.47|13.65|13.45|13.67|13.47|13.64|13.44|37
1653259500000|2022-05-22 22:45:00|13.64|13.44|13.65|13.45|13.66|13.46|13.63|13.43|50
1653259800000|2022-05-22 22:50:00|13.66|13.46|13.64|13.44|13.67|13.47|13.64|13.44|35
1653260100000|2022-05-22 22:55:00|13.63|13.43|13.63|13.43|13.64|13.44|13.62|13.42|21
1653260400000|2022-05-22 23:00:00|13.64|13.44|13.67|13.47|13.67|13.47|13.63|13.43|30
1653260700000|2022-05-22 23:05:00|13.66|13.46|13.7|13.5|13.7|13.5|13.66|13.46|35
1653261000000|2022-05-22 23:10:00|13.69|13.49|13.69|13.49|13.7|13.5|13.69|13.49|27
1653261300000|2022-05-22 23:15:00|13.7|13.5|13.67|13.47|13.7|13.5|13.66|13.46|34
1653261600000|2022-05-22 23:20:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|26
1653261900000|2022-05-22 23:25:00|13.68|13.48|13.71|13.51|13.76|13.56|13.67|13.47|64
1653262200000|2022-05-22 23:30:00|13.7|13.5|13.66|13.46|13.71|13.51|13.65|13.45|43
1653262500000|2022-05-22 23:35:00|13.67|13.47|13.66|13.46|13.67|13.47|13.65|13.45|36
1653262800000|2022-05-22 23:40:00|13.65|13.45|13.66|13.46|13.66|13.46|13.64|13.44|22
1653263100000|2022-05-22 23:45:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|24
1653263400000|2022-05-22 23:50:00|13.65|13.45|13.66|13.46|13.67|13.47|13.65|13.45|14
1653263700000|2022-05-22 23:55:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|53
1653264000000|2022-05-23 00:00:00|13.64|13.44|13.63|13.43|13.67|13.47|13.61|13.41|48
1653264300000|2022-05-23 00:05:00|13.62|13.42|13.69|13.49|13.71|13.51|13.62|13.42|30
1653264600000|2022-05-23 00:10:00|13.68|13.48|13.74|13.54|13.75|13.55|13.67|13.47|47
1653264900000|2022-05-23 00:15:00|13.75|13.55|13.78|13.58|13.81|13.61|13.74|13.54|78
1653265200000|2022-05-23 00:20:00|13.79|13.59|13.77|13.57|13.8|13.6|13.76|13.56|37
1653265500000|2022-05-23 00:25:00|13.76|13.56|13.72|13.52|13.77|13.57|13.71|13.51|47
1653265800000|2022-05-23 00:30:00|13.73|13.53|13.71|13.51|13.73|13.53|13.69|13.49|55
1653266100000|2022-05-23 00:35:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|31
1653266400000|2022-05-23 00:40:00|13.73|13.53|13.78|13.58|13.8|13.6|13.73|13.53|46
1653266700000|2022-05-23 00:45:00|13.77|13.57|13.8|13.6|13.8|13.6|13.75|13.55|28
1653267000000|2022-05-23 00:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|20
1653267300000|2022-05-23 00:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|35
1653267600000|2022-05-23 01:00:00|13.8|13.6|13.75|13.55|13.8|13.6|13.75|13.55|48
1653267900000|2022-05-23 01:05:00|13.76|13.56|13.74|13.54|13.77|13.57|13.71|13.51|51
1653268200000|2022-05-23 01:10:00|13.73|13.53|13.71|13.51|13.74|13.54|13.69|13.49|35
1653268500000|2022-05-23 01:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|43
1653268800000|2022-05-23 01:20:00|13.69|13.49|13.69|13.49|13.71|13.51|13.69|13.49|37
1653269100000|2022-05-23 01:25:00|13.7|13.5|13.7|13.5|13.71|13.51|13.68|13.48|25
1653269400000|2022-05-23 01:30:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|47
1653269700000|2022-05-23 01:35:00|13.66|13.46|13.65|13.45|13.68|13.48|13.65|13.45|22
1653270000000|2022-05-23 01:40:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|47
1653270300000|2022-05-23 01:45:00|13.63|13.43|13.61|13.41|13.63|13.43|13.6|13.4|37
1653270600000|2022-05-23 01:50:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|10
1653270900000|2022-05-23 01:55:00|13.64|13.44|13.61|13.41|13.64|13.44|13.59|13.39|20
1653271200000|2022-05-23 02:00:00|13.62|13.42|13.55|13.35|13.62|13.42|13.55|13.35|42
1653271500000|2022-05-23 02:05:00|13.54|13.34|13.53|13.33|13.55|13.35|13.52|13.32|38
1653271800000|2022-05-23 02:10:00|13.54|13.34|13.52|13.32|13.55|13.35|13.51|13.31|35
1653272100000|2022-05-23 02:15:00|13.53|13.33|13.53|13.33|13.54|13.34|13.51|13.31|35
1653272400000|2022-05-23 02:20:00|13.52|13.32|13.52|13.32|13.54|13.34|13.49|13.29|33
1653272700000|2022-05-23 02:25:00|13.51|13.31|13.5|13.3|13.51|13.31|13.49|13.29|22
1653273000000|2022-05-23 02:30:00|13.49|13.29|13.5|13.3|13.52|13.32|13.47|13.27|86
1653273300000|2022-05-23 02:35:00|13.49|13.29|13.5|13.3|13.53|13.33|13.49|13.29|30
1653273600000|2022-05-23 02:40:00|13.51|13.31|13.51|13.31|13.51|13.31|13.49|13.29|41
1653273900000|2022-05-23 02:45:00|13.5|13.3|13.52|13.32|13.53|13.33|13.5|13.3|65
1653274200000|2022-05-23 02:50:00|13.51|13.31|13.52|13.32|13.53|13.33|13.5|13.3|46
1653274500000|2022-05-23 02:55:00|13.53|13.33|13.54|13.34|13.55|13.35|13.53|13.33|6
1653274800000|2022-05-23 03:00:00|13.55|13.35|13.57|13.37|13.57|13.37|13.55|13.35|35
1653275100000|2022-05-23 03:05:00|13.56|13.36|13.56|13.36|13.58|13.38|13.56|13.36|31
1653275400000|2022-05-23 03:10:00|13.57|13.37|13.56|13.36|13.57|13.37|13.55|13.35|32
1653275700000|2022-05-23 03:15:00|13.55|13.35|13.54|13.34|13.56|13.36|13.54|13.34|30
1653276000000|2022-05-23 03:20:00|13.55|13.35|13.55|13.35|13.56|13.36|13.54|13.34|33
1653276300000|2022-05-23 03:25:00|13.54|13.34|13.54|13.34|13.55|13.35|13.53|13.33|29
1653276600000|2022-05-23 03:30:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|21
1653276900000|2022-05-23 03:35:00|13.56|13.36|13.56|13.36|13.57|13.37|13.55|13.35|19
1653277200000|2022-05-23 03:40:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|21
1653277500000|2022-05-23 03:45:00|13.58|13.38|13.61|13.41|13.61|13.41|13.57|13.37|46
1653277800000|2022-05-23 03:50:00|13.6|13.4|13.61|13.41|13.62|13.42|13.6|13.4|8
1653278100000|2022-05-23 03:55:00|13.62|13.42|13.63|13.43|13.63|13.43|13.61|13.41|52
1653278400000|2022-05-23 04:00:00|13.64|13.44|13.65|13.45|13.66|13.46|13.63|13.43|32
1653278700000|2022-05-23 04:05:00|13.64|13.44|13.64|13.44|13.66|13.46|13.63|13.43|39
1653279000000|2022-05-23 04:10:00|13.65|13.45|13.65|13.45|13.66|13.46|13.65|13.45|31
1653279300000|2022-05-23 04:15:00|13.66|13.46|13.67|13.47|13.67|13.47|13.64|13.44|30
1653279600000|2022-05-23 04:20:00|13.66|13.46|13.69|13.49|13.7|13.5|13.66|13.46|44
1653279900000|2022-05-23 04:25:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|37
1653280200000|2022-05-23 04:30:00|13.71|13.51|13.68|13.48|13.72|13.52|13.68|13.48|12
1653280500000|2022-05-23 04:35:00|13.69|13.49|13.68|13.48|13.69|13.49|13.68|13.48|10
1653280800000|2022-05-23 04:40:00|13.69|13.49|13.67|13.47|13.69|13.49|13.65|13.45|35
1653281100000|2022-05-23 04:45:00|13.66|13.46|13.67|13.47|13.68|13.48|13.66|13.46|16
1653281400000|2022-05-23 04:50:00|13.66|13.46|13.62|13.42|13.66|13.46|13.61|13.41|19
1653281700000|2022-05-23 04:55:00|13.61|13.41|13.63|13.43|13.63|13.43|13.61|13.41|19
1653282000000|2022-05-23 05:00:00|13.62|13.42|13.66|13.46|13.67|13.47|13.62|13.42|19
1653282300000|2022-05-23 05:05:00|13.65|13.45|13.66|13.46|13.67|13.47|13.64|13.44|12
1653282600000|2022-05-23 05:10:00|13.65|13.45|13.68|13.48|13.69|13.49|13.65|13.45|36
1653282900000|2022-05-23 05:15:00|13.69|13.49|13.68|13.48|13.69|13.49|13.66|13.46|24
1653283200000|2022-05-23 05:20:00|13.67|13.47|13.71|13.51|13.73|13.53|13.67|13.47|48
1653283500000|2022-05-23 05:25:00|13.7|13.5|13.67|13.47|13.72|13.52|13.67|13.47|44
1653283800000|2022-05-23 05:30:00|13.68|13.48|13.65|13.45|13.68|13.48|13.63|13.43|54
1653284100000|2022-05-23 05:35:00|13.64|13.44|13.64|13.44|13.65|13.45|13.63|13.43|21
1653284400000|2022-05-23 05:40:00|13.63|13.43|13.62|13.42|13.65|13.45|13.61|13.41|24
1653284700000|2022-05-23 05:45:00|13.61|13.41|13.69|13.49|13.7|13.5|13.61|13.41|53
1653285000000|2022-05-23 05:50:00|13.68|13.48|13.68|13.48|13.7|13.5|13.66|13.46|39
1653285300000|2022-05-23 05:55:00|13.67|13.47|13.7|13.5|13.71|13.51|13.67|13.47|66
1653285600000|2022-05-23 06:00:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|36
1653285900000|2022-05-23 06:05:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|24
1653286200000|2022-05-23 06:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|29
1653286500000|2022-05-23 06:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|35
1653286800000|2022-05-23 06:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.69|13.49|34
1653287100000|2022-05-23 06:25:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|25
1653287400000|2022-05-23 06:30:00|13.7|13.5|13.68|13.48|13.7|13.5|13.67|13.47|37
1653287700000|2022-05-23 06:35:00|13.69|13.49|13.7|13.5|13.71|13.51|13.68|13.48|26
1653288000000|2022-05-23 06:40:00|13.71|13.51|13.74|13.54|13.77|13.57|13.7|13.5|44
1653288300000|2022-05-23 06:45:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|53
1653288600000|2022-05-23 06:50:00|13.76|13.56|13.76|13.56|13.77|13.57|13.75|13.55|15
1653288900000|2022-05-23 06:55:00|13.75|13.55|13.76|13.56|13.77|13.57|13.74|13.54|28
1653289200000|2022-05-23 07:00:00|13.77|13.57|13.76|13.56|13.78|13.58|13.76|13.56|52
1653289500000|2022-05-23 07:05:00|13.75|13.55|13.75|13.55|13.76|13.56|13.74|13.54|31
1653289800000|2022-05-23 07:10:00|13.74|13.54|13.76|13.56|13.77|13.57|13.74|13.54|53
1653290100000|2022-05-23 07:15:00|13.75|13.55|13.79|13.59|13.79|13.59|13.75|13.55|21
1653290400000|2022-05-23 07:20:00|13.78|13.58|13.83|13.63|13.84|13.64|13.78|13.58|65
1653290700000|2022-05-23 07:25:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|128
1653291000000|2022-05-23 07:30:00|13.84|13.64|13.87|13.67|13.89|13.69|13.81|13.61|54
1653291300000|2022-05-23 07:35:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|42
1653291600000|2022-05-23 07:40:00|13.88|13.68|13.82|13.62|13.88|13.68|13.82|13.62|47
1653291900000|2022-05-23 07:45:00|13.83|13.63|13.81|13.61|13.83|13.63|13.81|13.61|41
1653292200000|2022-05-23 07:50:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|59
1653292500000|2022-05-23 07:55:00|13.79|13.59|13.77|13.57|13.8|13.6|13.77|13.57|29
1653292800000|2022-05-23 08:00:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|42
1653293100000|2022-05-23 08:05:00|13.8|13.6|13.83|13.63|13.85|13.65|13.8|13.6|26
1653293400000|2022-05-23 08:10:00|13.84|13.64|13.79|13.59|13.84|13.64|13.78|13.58|24
1653293700000|2022-05-23 08:15:00|13.78|13.58|13.76|13.56|13.79|13.59|13.75|13.55|32
1653294000000|2022-05-23 08:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.76|13.56|24
1653294300000|2022-05-23 08:25:00|13.8|13.6|13.79|13.59|13.81|13.61|13.79|13.59|42
1653294600000|2022-05-23 08:30:00|13.8|13.6|13.78|13.58|13.83|13.63|13.77|13.57|18
1653294900000|2022-05-23 08:35:00|13.77|13.57|13.74|13.54|13.77|13.57|13.72|13.52|41
1653295200000|2022-05-23 08:40:00|13.73|13.53|13.74|13.54|13.75|13.55|13.73|13.53|30
1653295500000|2022-05-23 08:45:00|13.75|13.55|13.74|13.54|13.76|13.56|13.71|13.51|28
1653295800000|2022-05-23 08:50:00|13.75|13.55|13.74|13.54|13.77|13.57|13.73|13.53|46
1653296100000|2022-05-23 08:55:00|13.75|13.55|13.72|13.52|13.75|13.55|13.72|13.52|14
1653296400000|2022-05-23 09:00:00|13.73|13.53|13.71|13.51|13.74|13.54|13.68|13.48|60
1653296700000|2022-05-23 09:05:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|38
1653297000000|2022-05-23 09:10:00|13.7|13.5|13.72|13.52|13.73|13.53|13.68|13.48|35
1653297300000|2022-05-23 09:15:00|13.71|13.51|13.71|13.51|13.72|13.52|13.69|13.49|31
1653297600000|2022-05-23 09:20:00|13.72|13.52|13.72|13.52|13.74|13.54|13.69|13.49|27
1653297900000|2022-05-23 09:25:00|13.71|13.51|13.74|13.54|13.74|13.54|13.7|13.5|28
1653298200000|2022-05-23 09:30:00|13.75|13.55|13.76|13.56|13.77|13.57|13.73|13.53|56
1653298500000|2022-05-23 09:35:00|13.75|13.55|13.78|13.58|13.8|13.6|13.75|13.55|49
1653298800000|2022-05-23 09:40:00|13.77|13.57|13.77|13.57|13.8|13.6|13.77|13.57|23
1653299100000|2022-05-23 09:45:00|13.78|13.58|13.8|13.6|13.8|13.6|13.74|13.54|41
1653299400000|2022-05-23 09:50:00|13.79|13.59|13.81|13.61|13.82|13.62|13.77|13.57|42
1653299700000|2022-05-23 09:55:00|13.82|13.62|13.8|13.6|13.82|13.62|13.8|13.6|23
1653300000000|2022-05-23 10:00:00|13.81|13.61|13.8|13.6|13.83|13.63|13.78|13.58|40
1653300300000|2022-05-23 10:05:00|13.81|13.61|13.83|13.63|13.86|13.66|13.81|13.61|39
1653300600000|2022-05-23 10:10:00|13.82|13.62|13.88|13.68|13.89|13.69|13.82|13.62|39
1653300900000|2022-05-23 10:15:00|13.87|13.67|13.89|13.69|13.92|13.72|13.87|13.67|35
1653301200000|2022-05-23 10:20:00|13.9|13.7|13.88|13.68|13.93|13.73|13.88|13.68|47
1653301500000|2022-05-23 10:25:00|13.89|13.69|13.88|13.68|13.89|13.69|13.87|13.67|20
1653301800000|2022-05-23 10:30:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|34
1653302100000|2022-05-23 10:35:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|42
1653302400000|2022-05-23 10:40:00|13.83|13.63|13.86|13.66|13.86|13.66|13.83|13.63|41
1653302700000|2022-05-23 10:45:00|13.87|13.67|13.81|13.61|13.87|13.67|13.81|13.61|53
1653303000000|2022-05-23 10:50:00|13.8|13.6|13.79|13.59|13.8|13.6|13.77|13.57|18
1653303300000|2022-05-23 10:55:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|30
1653303600000|2022-05-23 11:00:00|13.8|13.6|13.85|13.65|13.86|13.66|13.8|13.6|36
1653303900000|2022-05-23 11:05:00|13.86|13.66|13.87|13.67|13.87|13.67|13.83|13.63|52
1653304200000|2022-05-23 11:10:00|13.86|13.66|13.87|13.67|13.89|13.69|13.85|13.65|92
1653304500000|2022-05-23 11:15:00|13.86|13.66|13.88|13.68|13.89|13.69|13.86|13.66|57
1653304800000|2022-05-23 11:20:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|60
1653305100000|2022-05-23 11:25:00|13.89|13.69|13.87|13.67|13.9|13.7|13.86|13.66|33
1653305400000|2022-05-23 11:30:00|13.88|13.68|13.83|13.63|13.89|13.69|13.83|13.63|18
1653305700000|2022-05-23 11:35:00|13.84|13.64|13.88|13.68|13.88|13.68|13.82|13.62|39
1653306000000|2022-05-23 11:40:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|39
1653306300000|2022-05-23 11:45:00|13.9|13.7|13.84|13.64|13.9|13.7|13.83|13.63|40
1653306600000|2022-05-23 11:50:00|13.85|13.65|13.85|13.65|13.86|13.66|13.82|13.62|37
1653306900000|2022-05-23 11:55:00|13.84|13.64|13.84|13.64|13.86|13.66|13.83|13.63|25
1653307200000|2022-05-23 12:00:00|13.85|13.65|13.84|13.64|13.85|13.65|13.79|13.59|52
1653307500000|2022-05-23 12:05:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|33
1653307800000|2022-05-23 12:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|53
1653308100000|2022-05-23 12:15:00|13.87|13.67|13.86|13.66|13.9|13.7|13.86|13.66|42
1653308400000|2022-05-23 12:20:00|13.87|13.67|13.87|13.67|13.88|13.68|13.86|13.66|63
1653308700000|2022-05-23 12:25:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|26
1653309000000|2022-05-23 12:30:00|13.86|13.66|13.8|13.6|13.86|13.66|13.8|13.6|21
1653309300000|2022-05-23 12:35:00|13.81|13.61|13.81|13.61|13.82|13.62|13.8|13.6|27
1653309600000|2022-05-23 12:40:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|62
1653309900000|2022-05-23 12:45:00|13.78|13.58|13.79|13.59|13.81|13.61|13.77|13.57|40
1653310200000|2022-05-23 12:50:00|13.8|13.6|13.79|13.59|13.81|13.61|13.78|13.58|32
1653310500000|2022-05-23 12:55:00|13.8|13.6|13.75|13.55|13.8|13.6|13.71|13.51|75
1653310800000|2022-05-23 13:00:00|13.74|13.54|13.67|13.47|13.74|13.54|13.64|13.44|68
1653311100000|2022-05-23 13:05:00|13.68|13.48|13.71|13.51|13.71|13.51|13.66|13.46|60
1653311400000|2022-05-23 13:10:00|13.7|13.5|13.73|13.53|13.74|13.54|13.7|13.5|38
1653311700000|2022-05-23 13:15:00|13.74|13.54|13.75|13.55|13.76|13.56|13.69|13.49|30
1653312000000|2022-05-23 13:20:00|13.76|13.56|13.76|13.56|13.77|13.57|13.74|13.54|41
1653312300000|2022-05-23 13:25:00|13.75|13.55|13.75|13.55|13.77|13.57|13.73|13.53|53
1653312600000|2022-05-23 13:30:00|13.76|13.56|13.74|13.54|13.81|13.61|13.7|13.5|129
1653312900000|2022-05-23 13:35:00|13.75|13.55|13.67|13.47|13.76|13.56|13.63|13.43|103
1653313200000|2022-05-23 13:40:00|13.66|13.46|13.7|13.5|13.71|13.51|13.62|13.42|155
1653313500000|2022-05-23 13:45:00|13.71|13.51|13.73|13.53|13.75|13.55|13.68|13.48|95
1653313800000|2022-05-23 13:50:00|13.74|13.54|13.72|13.52|13.76|13.56|13.71|13.51|67
1653314100000|2022-05-23 13:55:00|13.73|13.53|13.64|13.44|13.74|13.54|13.64|13.44|89
1653314400000|2022-05-23 14:00:00|13.65|13.45|13.54|13.34|13.65|13.45|13.53|13.33|94
1653314700000|2022-05-23 14:05:00|13.55|13.35|13.53|13.33|13.58|13.38|13.5|13.3|101
1653315000000|2022-05-23 14:10:00|13.52|13.32|13.57|13.37|13.58|13.38|13.49|13.29|79
1653315300000|2022-05-23 14:15:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|107
1653315600000|2022-05-23 14:20:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|79
1653315900000|2022-05-23 14:25:00|13.6|13.4|13.62|13.42|13.62|13.42|13.55|13.35|51
1653316200000|2022-05-23 14:30:00|13.63|13.43|13.65|13.45|13.67|13.47|13.59|13.39|67
1653316500000|2022-05-23 14:35:00|13.66|13.46|13.63|13.43|13.67|13.47|13.61|13.41|48
1653316800000|2022-05-23 14:40:00|13.62|13.42|13.63|13.43|13.65|13.45|13.61|13.41|60
1653317100000|2022-05-23 14:45:00|13.62|13.42|13.65|13.45|13.68|13.48|13.61|13.41|102
1653317400000|2022-05-23 14:50:00|13.64|13.44|13.64|13.44|13.66|13.46|13.61|13.41|58
1653317700000|2022-05-23 14:55:00|13.63|13.43|13.64|13.44|13.65|13.45|13.61|13.41|54
1653318000000|2022-05-23 15:00:00|13.63|13.43|13.71|13.51|13.73|13.53|13.62|13.42|81
1653318300000|2022-05-23 15:05:00|13.7|13.5|13.68|13.48|13.72|13.52|13.67|13.47|59
1653318600000|2022-05-23 15:10:00|13.67|13.47|13.71|13.51|13.71|13.51|13.66|13.46|81
1653318900000|2022-05-23 15:15:00|13.7|13.5|13.7|13.5|13.72|13.52|13.68|13.48|59
1653319200000|2022-05-23 15:20:00|13.69|13.49|13.7|13.5|13.72|13.52|13.69|13.49|58
1653319500000|2022-05-23 15:25:00|13.69|13.49|13.7|13.5|13.72|13.52|13.68|13.48|54
1653319800000|2022-05-23 15:30:00|13.69|13.49|13.71|13.51|13.72|13.52|13.68|13.48|57
1653320100000|2022-05-23 15:35:00|13.7|13.5|13.73|13.53|13.73|13.53|13.67|13.47|48
1653320400000|2022-05-23 15:40:00|13.72|13.52|13.72|13.52|13.73|13.53|13.7|13.5|33
1653320700000|2022-05-23 15:45:00|13.73|13.53|13.7|13.5|13.75|13.55|13.68|13.48|74
1653321000000|2022-05-23 15:50:00|13.71|13.51|13.7|13.5|13.71|13.51|13.69|13.49|36
1653321300000|2022-05-23 15:55:00|13.71|13.51|13.69|13.49|13.71|13.51|13.68|13.48|93
1653321600000|2022-05-23 16:00:00|13.68|13.48|13.7|13.5|13.71|13.51|13.68|13.48|71
1653321900000|2022-05-23 16:05:00|13.71|13.51|13.75|13.55|13.76|13.56|13.71|13.51|57
1653322200000|2022-05-23 16:10:00|13.76|13.56|13.73|13.53|13.77|13.57|13.72|13.52|84
1653322500000|2022-05-23 16:15:00|13.74|13.54|13.74|13.54|13.74|13.54|13.72|13.52|33
1653322800000|2022-05-23 16:20:00|13.75|13.55|13.79|13.59|13.8|13.6|13.74|13.54|51
1653323100000|2022-05-23 16:25:00|13.78|13.58|13.77|13.57|13.79|13.59|13.77|13.57|34
1653323400000|2022-05-23 16:30:00|13.78|13.58|13.73|13.53|13.78|13.58|13.73|13.53|54
1653323700000|2022-05-23 16:35:00|13.72|13.52|13.77|13.57|13.77|13.57|13.71|13.51|40
1653324000000|2022-05-23 16:40:00|13.76|13.56|13.74|13.54|13.77|13.57|13.73|13.53|37
1653324300000|2022-05-23 16:45:00|13.73|13.53|13.7|13.5|13.73|13.53|13.69|13.49|34
1653324600000|2022-05-23 16:50:00|13.71|13.51|13.68|13.48|13.71|13.51|13.68|13.48|44
1653324900000|2022-05-23 16:55:00|13.69|13.49|13.71|13.51|13.72|13.52|13.65|13.45|55
1653325200000|2022-05-23 17:00:00|13.7|13.5|13.63|13.43|13.71|13.51|13.63|13.43|108
1653325500000|2022-05-23 17:05:00|13.62|13.42|13.65|13.45|13.66|13.46|13.62|13.42|46
1653325800000|2022-05-23 17:10:00|13.66|13.46|13.65|13.45|13.67|13.47|13.64|13.44|54
1653326100000|2022-05-23 17:15:00|13.64|13.44|13.62|13.42|13.64|13.44|13.59|13.39|35
1653326400000|2022-05-23 17:20:00|13.61|13.41|13.63|13.43|13.63|13.43|13.6|13.4|23
1653326700000|2022-05-23 17:25:00|13.62|13.42|13.64|13.44|13.65|13.45|13.62|13.42|31
1653327000000|2022-05-23 17:30:00|13.63|13.43|13.64|13.44|13.66|13.46|13.6|13.4|50
1653327300000|2022-05-23 17:35:00|13.63|13.43|13.65|13.45|13.67|13.47|13.63|13.43|25
1653327600000|2022-05-23 17:40:00|13.66|13.46|13.63|13.43|13.66|13.46|13.62|13.42|42
1653327900000|2022-05-23 17:45:00|13.62|13.42|13.62|13.42|13.65|13.45|13.61|13.41|41
1653328200000|2022-05-23 17:50:00|13.63|13.43|13.59|13.39|13.63|13.43|13.58|13.38|41
1653328500000|2022-05-23 17:55:00|13.6|13.4|13.58|13.38|13.6|13.4|13.57|13.37|29
1653328800000|2022-05-23 18:00:00|13.57|13.37|13.57|13.37|13.58|13.38|13.53|13.33|51
1653329100000|2022-05-23 18:05:00|13.58|13.38|13.6|13.4|13.61|13.41|13.56|13.36|39
1653329400000|2022-05-23 18:10:00|13.61|13.41|13.63|13.43|13.64|13.44|13.61|13.41|15
1653329700000|2022-05-23 18:15:00|13.62|13.42|13.61|13.41|13.63|13.43|13.6|13.4|40
1653330000000|2022-05-23 18:20:00|13.6|13.4|13.58|13.38|13.61|13.41|13.57|13.37|19
1653330300000|2022-05-23 18:25:00|13.57|13.37|13.56|13.36|13.58|13.38|13.54|13.34|52
1653330600000|2022-05-23 18:30:00|13.55|13.35|13.58|13.38|13.59|13.39|13.54|13.34|47
1653330900000|2022-05-23 18:35:00|13.57|13.37|13.57|13.37|13.58|13.38|13.53|13.33|47
1653331200000|2022-05-23 18:40:00|13.56|13.36|13.59|13.39|13.6|13.4|13.55|13.35|36
1653331500000|2022-05-23 18:45:00|13.6|13.4|13.57|13.37|13.6|13.4|13.56|13.36|52
1653331800000|2022-05-23 18:50:00|13.56|13.36|13.51|13.31|13.59|13.39|13.51|13.31|96
1653332100000|2022-05-23 18:55:00|13.52|13.32|13.46|13.26|13.53|13.33|13.46|13.26|105
1653332400000|2022-05-23 19:00:00|13.45|13.25|13.35|13.15|13.45|13.25|13.35|13.15|123
1653332700000|2022-05-23 19:05:00|13.34|13.14|13.39|13.19|13.39|13.19|13.32|13.12|48
1653333000000|2022-05-23 19:10:00|13.38|13.18|13.33|13.13|13.39|13.19|13.33|13.13|82
1653333300000|2022-05-23 19:15:00|13.34|13.14|13.29|13.09|13.34|13.14|13.23|13.03|127
1653333600000|2022-05-23 19:20:00|13.3|13.1|13.24|13.04|13.3|13.1|13.21|13.01|83
1653333900000|2022-05-23 19:25:00|13.23|13.03|13.23|13.03|13.25|13.05|13.19|12.99|89
1653334200000|2022-05-23 19:30:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|77
1653334500000|2022-05-23 19:35:00|13.23|13.03|13.2|13|13.24|13.04|13.18|12.98|80
1653334800000|2022-05-23 19:40:00|13.19|12.99|13.2|13|13.23|13.03|13.17|12.97|66
1653335100000|2022-05-23 19:45:00|13.19|12.99|13.19|12.99|13.21|13.01|13.17|12.97|71
1653335400000|2022-05-23 19:50:00|13.2|13|13.17|12.97|13.26|13.06|13.15|12.95|92
1653335700000|2022-05-23 19:55:00|13.16|12.96|13.12|12.92|13.18|12.98|13.11|12.91|65
1653336000000|2022-05-23 20:00:00|13.11|12.91|13.17|12.97|13.19|12.99|13.1|12.9|89
1653336300000|2022-05-23 20:05:00|13.18|12.98|13.26|13.06|13.28|13.08|13.17|12.97|75
1653336600000|2022-05-23 20:10:00|13.27|13.07|13.22|13.02|13.27|13.07|13.21|13.01|40
1653336900000|2022-05-23 20:15:00|13.21|13.01|13.24|13.04|13.27|13.07|13.21|13.01|60
1653337200000|2022-05-23 20:20:00|13.25|13.05|13.21|13.01|13.25|13.05|13.21|13.01|67
1653337500000|2022-05-23 20:25:00|13.22|13.02|13.24|13.04|13.26|13.06|13.21|13.01|41
1653337800000|2022-05-23 20:30:00|13.25|13.05|13.27|13.07|13.27|13.07|13.22|13.02|51
1653338100000|2022-05-23 20:35:00|13.26|13.06|13.29|13.09|13.29|13.09|13.25|13.05|42
1653338400000|2022-05-23 20:40:00|13.3|13.1|13.33|13.13|13.34|13.14|13.28|13.08|40
1653338700000|2022-05-23 20:45:00|13.34|13.14|13.36|13.16|13.37|13.17|13.32|13.12|53
1653339000000|2022-05-23 20:50:00|13.35|13.15|13.32|13.12|13.37|13.17|13.31|13.11|44
1653339300000|2022-05-23 20:55:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|57
1653339600000|2022-05-23 21:00:00|13.32|13.12|13.3|13.1|13.34|13.14|13.3|13.1|33
1653339900000|2022-05-23 21:05:00|13.31|13.11|13.33|13.13|13.33|13.13|13.3|13.1|35
1653340200000|2022-05-23 21:10:00|13.34|13.14|13.35|13.15|13.39|13.19|13.34|13.14|44
1653340500000|2022-05-23 21:15:00|13.34|13.14|13.36|13.16|13.37|13.17|13.34|13.14|27
1653340800000|2022-05-23 21:20:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|16
1653341100000|2022-05-23 21:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.36|13.16|10
1653341400000|2022-05-23 21:30:00|13.37|13.17|13.37|13.17|13.37|13.17|13.35|13.15|13
1653341700000|2022-05-23 21:35:00|13.36|13.16|13.36|13.16|13.36|13.16|13.36|13.16|1
1653342000000|2022-05-23 21:40:00|13.35|13.15|13.35|13.15|13.35|13.15|13.34|13.14|23
1653342300000|2022-05-23 21:45:00|13.34|13.14|13.31|13.11|13.35|13.15|13.3|13.1|28
1653342600000|2022-05-23 21:50:00|13.3|13.1|13.36|13.16|13.36|13.16|13.3|13.1|23
1653342900000|2022-05-23 21:55:00|13.35|13.15|13.32|13.12|13.36|13.16|13.31|13.11|36
1653343200000|2022-05-23 22:00:00|13.31|13.11|13.24|13.04|13.31|13.11|13.22|13.02|40
1653343500000|2022-05-23 22:05:00|13.23|13.03|13.22|13.02|13.24|13.04|13.2|13|36
1653343800000|2022-05-23 22:10:00|13.21|13.01|13.22|13.02|13.24|13.04|13.21|13.01|10
1653344100000|2022-05-23 22:15:00|13.21|13.01|13.15|12.95|13.21|13.01|13.14|12.94|39
1653344400000|2022-05-23 22:20:00|13.14|12.94|13.08|12.88|13.15|12.95|13.07|12.87|49
1653344700000|2022-05-23 22:25:00|13.09|12.89|13.07|12.87|13.11|12.91|13.06|12.86|39
1653345000000|2022-05-23 22:30:00|13.08|12.88|13.07|12.87|13.11|12.91|13.05|12.85|78
1653345300000|2022-05-23 22:35:00|13.08|12.88|13.12|12.92|13.12|12.92|13.08|12.88|23
1653345600000|2022-05-23 22:40:00|13.13|12.93|13.07|12.87|13.13|12.93|13.07|12.87|25
1653345900000|2022-05-23 22:45:00|13.08|12.88|13.07|12.87|13.09|12.89|13.07|12.87|10
1653346200000|2022-05-23 22:50:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|10
1653346500000|2022-05-23 22:55:00|13.08|12.88|13.08|12.88|13.1|12.9|13.07|12.87|41
1653346800000|2022-05-23 23:00:00|13.07|12.87|13.03|12.83|13.07|12.87|13.03|12.83|21
1653347100000|2022-05-23 23:05:00|13.02|12.82|13.02|12.82|13.03|12.83|12.99|12.79|25
1653347400000|2022-05-23 23:10:00|13.01|12.81|12.95|12.75|13.01|12.81|12.95|12.75|39
1653347700000|2022-05-23 23:15:00|12.96|12.76|12.94|12.74|12.98|12.78|12.89|12.69|77
1653348000000|2022-05-23 23:20:00|12.95|12.75|13|12.8|13|12.8|12.92|12.72|92
1653348300000|2022-05-23 23:25:00|12.99|12.79|12.96|12.76|12.99|12.79|12.94|12.74|64
1653348600000|2022-05-23 23:30:00|12.97|12.77|12.97|12.77|12.98|12.78|12.94|12.74|53
1653348900000|2022-05-23 23:35:00|12.98|12.78|12.96|12.76|12.99|12.79|12.95|12.75|41
1653349200000|2022-05-23 23:40:00|12.97|12.77|12.96|12.76|12.98|12.78|12.94|12.74|78
1653349500000|2022-05-23 23:45:00|12.95|12.75|12.95|12.75|12.98|12.78|12.94|12.74|61
1653349800000|2022-05-23 23:50:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|17
1653350100000|2022-05-23 23:55:00|12.97|12.77|12.98|12.78|12.98|12.78|12.95|12.75|42
1653350400000|2022-05-24 00:00:00|12.97|12.77|12.96|12.76|12.98|12.78|12.89|12.69|102
1653350700000|2022-05-24 00:05:00|12.95|12.75|12.98|12.78|13.01|12.81|12.95|12.75|80
1653351000000|2022-05-24 00:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.94|12.74|54
1653351300000|2022-05-24 00:15:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|56
1653351600000|2022-05-24 00:20:00|12.95|12.75|12.94|12.74|12.97|12.77|12.94|12.74|40
1653351900000|2022-05-24 00:25:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|34
1653352200000|2022-05-24 00:30:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|66
1653352500000|2022-05-24 00:35:00|12.99|12.79|13|12.8|13.01|12.81|12.97|12.77|26
1653352800000|2022-05-24 00:40:00|12.99|12.79|12.97|12.77|13|12.8|12.95|12.75|47
1653353100000|2022-05-24 00:45:00|12.96|12.76|12.97|12.77|12.97|12.77|12.93|12.73|42
1653353400000|2022-05-24 00:50:00|12.96|12.76|12.95|12.75|12.98|12.78|12.94|12.74|20
1653353700000|2022-05-24 00:55:00|12.96|12.76|12.93|12.73|12.96|12.76|12.92|12.72|30
1653354000000|2022-05-24 01:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.9|12.7|20
1653354300000|2022-05-24 01:05:00|12.94|12.74|12.94|12.74|12.96|12.76|12.91|12.71|35
1653354600000|2022-05-24 01:10:00|12.95|12.75|12.91|12.71|12.96|12.76|12.9|12.7|33
1653354900000|2022-05-24 01:15:00|12.9|12.7|12.87|12.67|12.9|12.7|12.87|12.67|48
1653355200000|2022-05-24 01:20:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|25
1653355500000|2022-05-24 01:25:00|12.89|12.69|12.91|12.71|12.91|12.71|12.89|12.69|37
1653355800000|2022-05-24 01:30:00|12.9|12.7|12.91|12.71|12.91|12.71|12.88|12.68|60
1653356100000|2022-05-24 01:35:00|12.9|12.7|12.94|12.74|12.95|12.75|12.9|12.7|13
1653356400000|2022-05-24 01:40:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|29
1653356700000|2022-05-24 01:45:00|12.94|12.74|13.01|12.81|13.01|12.81|12.94|12.74|48
1653357000000|2022-05-24 01:50:00|13.02|12.82|13.04|12.84|13.04|12.84|13|12.8|31
1653357300000|2022-05-24 01:55:00|13.03|12.83|13.04|12.84|13.05|12.85|13.03|12.83|26
1653357600000|2022-05-24 02:00:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|59
1653357900000|2022-05-24 02:05:00|13.04|12.84|13.04|12.84|13.06|12.86|13.03|12.83|43
1653358200000|2022-05-24 02:10:00|13.03|12.83|13.05|12.85|13.06|12.86|13.03|12.83|41
1653358500000|2022-05-24 02:15:00|13.06|12.86|13.03|12.83|13.07|12.87|13.03|12.83|18
1653358800000|2022-05-24 02:20:00|13.04|12.84|13.06|12.86|13.07|12.87|13.03|12.83|27
1653359100000|2022-05-24 02:25:00|13.07|12.87|13.05|12.85|13.07|12.87|13.05|12.85|11
1653359400000|2022-05-24 02:30:00|13.04|12.84|13.01|12.81|13.04|12.84|13.01|12.81|18
1653359700000|2022-05-24 02:35:00|13.02|12.82|13.01|12.81|13.03|12.83|13|12.8|26
1653360000000|2022-05-24 02:40:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|18
1653360300000|2022-05-24 02:45:00|13|12.8|13.02|12.82|13.02|12.82|13|12.8|9
1653360600000|2022-05-24 02:50:00|13.03|12.83|13.03|12.83|13.03|12.83|13.03|12.83|1
1653360900000|2022-05-24 02:55:00|13.02|12.82|13.05|12.85|13.06|12.86|13.02|12.82|24
1653361200000|2022-05-24 03:00:00|13.04|12.84|13.05|12.85|13.06|12.86|13.03|12.83|52
1653361500000|2022-05-24 03:05:00|13.06|12.86|13.06|12.86|13.06|12.86|13.04|12.84|25
1653361800000|2022-05-24 03:10:00|13.05|12.85|13.06|12.86|13.06|12.86|13.05|12.85|10
1653362100000|2022-05-24 03:15:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|22
1653362400000|2022-05-24 03:20:00|13.05|12.85|13.08|12.88|13.08|12.88|13.05|12.85|10
1653362700000|2022-05-24 03:25:00|13.07|12.87|13.06|12.86|13.08|12.88|13.05|12.85|28
1653363000000|2022-05-24 03:30:00|13.05|12.85|13.07|12.87|13.08|12.88|13.05|12.85|17
1653363300000|2022-05-24 03:35:00|13.06|12.86|13.09|12.89|13.09|12.89|13.06|12.86|30
1653363600000|2022-05-24 03:40:00|13.1|12.9|13.11|12.91|13.11|12.91|13.1|12.9|2
1653363900000|2022-05-24 03:45:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|19
1653364200000|2022-05-24 03:50:00|13.09|12.89|13.1|12.9|13.11|12.91|13.09|12.89|30
1653364500000|2022-05-24 03:55:00|13.11|12.91|13.11|12.91|13.11|12.91|13.09|12.89|5
1653364800000|2022-05-24 04:00:00|13.1|12.9|13.06|12.86|13.11|12.91|13.04|12.84|21
1653365100000|2022-05-24 04:05:00|13.07|12.87|13.09|12.89|13.1|12.9|13.06|12.86|27
1653365400000|2022-05-24 04:10:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|28
1653365700000|2022-05-24 04:15:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|36
1653366000000|2022-05-24 04:20:00|13.07|12.87|13.09|12.89|13.1|12.9|13.06|12.86|79
1653366300000|2022-05-24 04:25:00|13.1|12.9|13.1|12.9|13.12|12.92|13.1|12.9|29
1653366600000|2022-05-24 04:30:00|13.11|12.91|13.13|12.93|13.13|12.93|13.1|12.9|59
1653366900000|2022-05-24 04:35:00|13.12|12.92|13.13|12.93|13.14|12.94|13.11|12.91|60
1653367200000|2022-05-24 04:40:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|26
1653367500000|2022-05-24 04:45:00|13.18|12.98|13.18|12.98|13.19|12.99|13.15|12.95|37
1653367800000|2022-05-24 04:50:00|13.17|12.97|13.16|12.96|13.18|12.98|13.16|12.96|28
1653368100000|2022-05-24 04:55:00|13.15|12.95|13.14|12.94|13.16|12.96|13.13|12.93|24
1653368400000|2022-05-24 05:00:00|13.13|12.93|13.14|12.94|13.14|12.94|13.11|12.91|28
1653368700000|2022-05-24 05:05:00|13.15|12.95|13.17|12.97|13.17|12.97|13.15|12.95|11
1653369000000|2022-05-24 05:10:00|13.16|12.96|13.17|12.97|13.17|12.97|13.16|12.96|20
1653369300000|2022-05-24 05:15:00|13.16|12.96|13.15|12.95|13.17|12.97|13.14|12.94|30
1653369600000|2022-05-24 05:20:00|13.16|12.96|13.16|12.96|13.16|12.96|13.15|12.95|21
1653369900000|2022-05-24 05:25:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|27
1653370200000|2022-05-24 05:30:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|40
1653370500000|2022-05-24 05:35:00|13.16|12.96|13.15|12.95|13.17|12.97|13.13|12.93|20
1653370800000|2022-05-24 05:40:00|13.14|12.94|13.12|12.92|13.15|12.95|13.11|12.91|35
1653371100000|2022-05-24 05:45:00|13.13|12.93|13.13|12.93|13.14|12.94|13.12|12.92|9
1653371400000|2022-05-24 05:50:00|13.12|12.92|13.12|12.92|13.12|12.92|13.12|12.92|1
1653371700000|2022-05-24 05:55:00|13.13|12.93|13.12|12.92|13.13|12.93|13.1|12.9|28
1653372000000|2022-05-24 06:00:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|35
1653372300000|2022-05-24 06:05:00|13.16|12.96|13.15|12.95|13.16|12.96|13.14|12.94|16
1653372600000|2022-05-24 06:10:00|13.16|12.96|13.14|12.94|13.16|12.96|13.13|12.93|29
1653372900000|2022-05-24 06:15:00|13.15|12.95|13.15|12.95|13.16|12.96|13.14|12.94|21
1653373200000|2022-05-24 06:20:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|27
1653373500000|2022-05-24 06:25:00|13.15|12.95|13.13|12.93|13.17|12.97|13.13|12.93|27
1653373800000|2022-05-24 06:30:00|13.14|12.94|13.15|12.95|13.15|12.95|13.13|12.93|48
1653374100000|2022-05-24 06:35:00|13.16|12.96|13.1|12.9|13.16|12.96|13.08|12.88|29
1653374400000|2022-05-24 06:40:00|13.09|12.89|13.06|12.86|13.1|12.9|13.06|12.86|44
1653374700000|2022-05-24 06:45:00|13.05|12.85|13.04|12.84|13.06|12.86|13.02|12.82|24
1653375000000|2022-05-24 06:50:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|25
1653375300000|2022-05-24 06:55:00|13.02|12.82|13.04|12.84|13.04|12.84|13.01|12.81|29
1653375600000|2022-05-24 07:00:00|13.05|12.85|13.03|12.83|13.07|12.87|13.03|12.83|35
1653375900000|2022-05-24 07:05:00|13.02|12.82|13.04|12.84|13.06|12.86|13.01|12.81|25
1653376200000|2022-05-24 07:10:00|13.05|12.85|13.08|12.88|13.09|12.89|13.04|12.84|14
1653376500000|2022-05-24 07:15:00|13.09|12.89|13.08|12.88|13.1|12.9|13.07|12.87|24
1653376800000|2022-05-24 07:20:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|16
1653377100000|2022-05-24 07:25:00|13.09|12.89|13.08|12.88|13.09|12.89|13.06|12.86|20
1653377400000|2022-05-24 07:30:00|13.09|12.89|13.08|12.88|13.11|12.91|13.08|12.88|24
1653377700000|2022-05-24 07:35:00|13.09|12.89|13.08|12.88|13.09|12.89|13.07|12.87|18
1653378000000|2022-05-24 07:40:00|13.07|12.87|13.08|12.88|13.08|12.88|13.07|12.87|22
1653378300000|2022-05-24 07:45:00|13.07|12.87|13.09|12.89|13.1|12.9|13.07|12.87|23
1653378600000|2022-05-24 07:50:00|13.1|12.9|13.1|12.9|13.12|12.92|13.08|12.88|41
1653378900000|2022-05-24 07:55:00|13.11|12.91|13.12|12.92|13.13|12.93|13.1|12.9|32
1653379200000|2022-05-24 08:00:00|13.11|12.91|13.09|12.89|13.12|12.92|13.07|12.87|49
1653379500000|2022-05-24 08:05:00|13.08|12.88|13.08|12.88|13.09|12.89|13.07|12.87|15
1653379800000|2022-05-24 08:10:00|13.07|12.87|13.09|12.89|13.09|12.89|13.07|12.87|21
1653380100000|2022-05-24 08:15:00|13.08|12.88|13.05|12.85|13.09|12.89|13.05|12.85|22
1653380400000|2022-05-24 08:20:00|13.06|12.86|13.07|12.87|13.08|12.88|13.05|12.85|14
1653380700000|2022-05-24 08:25:00|13.08|12.88|13.07|12.87|13.08|12.88|13.06|12.86|10
1653381000000|2022-05-24 08:30:00|13.08|12.88|13.05|12.85|13.08|12.88|13.04|12.84|40
1653381300000|2022-05-24 08:35:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|44
1653381600000|2022-05-24 08:40:00|13.06|12.86|13.03|12.83|13.06|12.86|13.03|12.83|16
1653381900000|2022-05-24 08:45:00|13.02|12.82|13.02|12.82|13.04|12.84|13.01|12.81|39
1653382200000|2022-05-24 08:50:00|13.01|12.81|12.94|12.74|13.01|12.81|12.89|12.69|68
1653382500000|2022-05-24 08:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.9|12.7|32
1653382800000|2022-05-24 09:00:00|12.91|12.71|12.92|12.72|12.94|12.74|12.91|12.71|52
1653383100000|2022-05-24 09:05:00|12.93|12.73|12.86|12.66|12.94|12.74|12.85|12.65|62
1653383400000|2022-05-24 09:10:00|12.87|12.67|12.94|12.74|12.95|12.75|12.87|12.67|96
1653383700000|2022-05-24 09:15:00|12.95|12.75|12.96|12.76|13.04|12.84|12.95|12.75|106
1653384000000|2022-05-24 09:20:00|12.97|12.77|12.92|12.72|12.97|12.77|12.92|12.72|32
1653384300000|2022-05-24 09:25:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|22
1653384600000|2022-05-24 09:30:00|12.93|12.73|12.91|12.71|12.94|12.74|12.89|12.69|53
1653384900000|2022-05-24 09:35:00|12.9|12.7|12.93|12.73|12.95|12.75|12.9|12.7|30
1653385200000|2022-05-24 09:40:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|25
1653385500000|2022-05-24 09:45:00|12.93|12.73|12.9|12.7|12.94|12.74|12.89|12.69|14
1653385800000|2022-05-24 09:50:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|18
1653386100000|2022-05-24 09:55:00|12.91|12.71|12.96|12.76|12.97|12.77|12.9|12.7|40
1653386400000|2022-05-24 10:00:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|37
1653386700000|2022-05-24 10:05:00|12.98|12.78|12.98|12.78|12.98|12.78|12.95|12.75|21
1653387000000|2022-05-24 10:10:00|12.97|12.77|12.97|12.77|12.99|12.79|12.96|12.76|21
1653387300000|2022-05-24 10:15:00|12.96|12.76|13|12.8|13.01|12.81|12.96|12.76|31
1653387600000|2022-05-24 10:20:00|13.01|12.81|12.99|12.79|13.01|12.81|12.98|12.78|45
1653387900000|2022-05-24 10:25:00|13|12.8|13|12.8|13|12.8|12.97|12.77|19
1653388200000|2022-05-24 10:30:00|13.01|12.81|13|12.8|13.02|12.82|12.98|12.78|28
1653388500000|2022-05-24 10:35:00|13.01|12.81|13.01|12.81|13.01|12.81|12.99|12.79|11
1653388800000|2022-05-24 10:40:00|13.02|12.82|13.03|12.83|13.05|12.85|13.02|12.82|20
1653389100000|2022-05-24 10:45:00|13.04|12.84|13.03|12.83|13.06|12.86|13.01|12.81|30
1653389400000|2022-05-24 10:50:00|13.04|12.84|13.04|12.84|13.05|12.85|13.02|12.82|21
1653389700000|2022-05-24 10:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.03|12.83|46
1653390000000|2022-05-24 11:00:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|33
1653390300000|2022-05-24 11:05:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|21
1653390600000|2022-05-24 11:10:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|24
1653390900000|2022-05-24 11:15:00|13.05|12.85|13.06|12.86|13.07|12.87|13.05|12.85|38
1653391200000|2022-05-24 11:20:00|13.05|12.85|13.04|12.84|13.06|12.86|13.04|12.84|18
1653391500000|2022-05-24 11:25:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|40
1653391800000|2022-05-24 11:30:00|13.03|12.83|13.04|12.84|13.04|12.84|13.01|12.81|30
1653392100000|2022-05-24 11:35:00|13.03|12.83|13|12.8|13.04|12.84|13|12.8|28
1653392400000|2022-05-24 11:40:00|13.01|12.81|13|12.8|13.01|12.81|13|12.8|22
1653392700000|2022-05-24 11:45:00|13.01|12.81|12.99|12.79|13.01|12.81|12.97|12.77|37
1653393000000|2022-05-24 11:50:00|13|12.8|13|12.8|13.01|12.81|12.99|12.79|45
1653393300000|2022-05-24 11:55:00|12.99|12.79|13.02|12.82|13.03|12.83|12.99|12.79|32
1653393600000|2022-05-24 12:00:00|13.03|12.83|13.06|12.86|13.09|12.89|13.03|12.83|89
1653393900000|2022-05-24 12:05:00|13.07|12.87|13|12.8|13.07|12.87|13|12.8|24
1653394200000|2022-05-24 12:10:00|13.01|12.81|12.95|12.75|13.01|12.81|12.95|12.75|69
1653394500000|2022-05-24 12:15:00|12.94|12.74|12.97|12.77|12.97|12.77|12.94|12.74|24
1653394800000|2022-05-24 12:20:00|12.96|12.76|12.92|12.72|12.96|12.76|12.92|12.72|31
1653395100000|2022-05-24 12:25:00|12.93|12.73|12.94|12.74|12.96|12.76|12.9|12.7|62
1653395400000|2022-05-24 12:30:00|12.93|12.73|12.93|12.73|12.95|12.75|12.91|12.71|25
1653395700000|2022-05-24 12:35:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|29
1653396000000|2022-05-24 12:40:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|19
1653396300000|2022-05-24 12:45:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|40
1653396600000|2022-05-24 12:50:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|32
1653396900000|2022-05-24 12:55:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|33
1653397200000|2022-05-24 13:00:00|12.93|12.73|12.87|12.67|12.93|12.73|12.86|12.66|73
1653397500000|2022-05-24 13:05:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|20
1653397800000|2022-05-24 13:10:00|12.86|12.66|12.86|12.66|12.87|12.67|12.83|12.63|41
1653398100000|2022-05-24 13:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.86|12.66|33
1653398400000|2022-05-24 13:20:00|12.86|12.66|12.88|12.68|12.89|12.69|12.86|12.66|31
1653398700000|2022-05-24 13:25:00|12.87|12.67|12.82|12.62|12.88|12.68|12.82|12.62|52
1653399000000|2022-05-24 13:30:00|12.83|12.63|12.87|12.67|12.91|12.71|12.82|12.62|121
1653399300000|2022-05-24 13:35:00|12.86|12.66|12.81|12.61|12.89|12.69|12.81|12.61|68
1653399600000|2022-05-24 13:40:00|12.82|12.62|12.82|12.62|12.85|12.65|12.81|12.61|89
1653399900000|2022-05-24 13:45:00|12.81|12.61|12.72|12.52|12.87|12.67|12.72|12.52|126
1653400200000|2022-05-24 13:50:00|12.73|12.53|12.7|12.5|12.75|12.55|12.69|12.49|132
1653400500000|2022-05-24 13:55:00|12.71|12.51|12.65|12.45|12.72|12.52|12.59|12.39|150
1653400800000|2022-05-24 14:00:00|12.64|12.44|12.63|12.43|12.68|12.48|12.6|12.4|110
1653401100000|2022-05-24 14:05:00|12.64|12.44|12.58|12.38|12.66|12.46|12.57|12.37|117
1653401400000|2022-05-24 14:10:00|12.57|12.37|12.57|12.37|12.61|12.41|12.51|12.31|111
1653401700000|2022-05-24 14:15:00|12.56|12.36|12.58|12.38|12.63|12.43|12.56|12.36|85
1653402000000|2022-05-24 14:20:00|12.59|12.39|12.65|12.45|12.69|12.49|12.58|12.38|91
1653402300000|2022-05-24 14:25:00|12.64|12.44|12.67|12.47|12.68|12.48|12.61|12.41|102
1653402600000|2022-05-24 14:30:00|12.66|12.46|12.68|12.48|12.74|12.54|12.64|12.44|107
1653402900000|2022-05-24 14:35:00|12.69|12.49|12.67|12.47|12.73|12.53|12.67|12.47|85
1653403200000|2022-05-24 14:40:00|12.66|12.46|12.68|12.48|12.69|12.49|12.64|12.44|79
1653403500000|2022-05-24 14:45:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|77
1653403800000|2022-05-24 14:50:00|12.66|12.46|12.66|12.46|12.69|12.49|12.64|12.44|69
1653404100000|2022-05-24 14:55:00|12.67|12.47|12.73|12.53|12.73|12.53|12.67|12.47|83
1653404400000|2022-05-24 15:00:00|12.72|12.52|12.73|12.53|12.76|12.56|12.7|12.5|68
1653404700000|2022-05-24 15:05:00|12.74|12.54|12.75|12.55|12.76|12.56|12.72|12.52|50
1653405000000|2022-05-24 15:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|47
1653405300000|2022-05-24 15:15:00|12.71|12.51|12.74|12.54|12.77|12.57|12.71|12.51|66
1653405600000|2022-05-24 15:20:00|12.73|12.53|12.76|12.56|12.77|12.57|12.72|12.52|60
1653405900000|2022-05-24 15:25:00|12.75|12.55|12.82|12.62|12.83|12.63|12.75|12.55|56
1653406200000|2022-05-24 15:30:00|12.83|12.63|12.81|12.61|12.83|12.63|12.79|12.59|55
1653406500000|2022-05-24 15:35:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|65
1653406800000|2022-05-24 15:40:00|12.83|12.63|12.91|12.71|12.92|12.72|12.83|12.63|73
1653407100000|2022-05-24 15:45:00|12.92|12.72|13.02|12.82|13.04|12.84|12.91|12.71|120
1653407400000|2022-05-24 15:50:00|13.01|12.81|12.98|12.78|13.01|12.81|12.97|12.77|60
1653407700000|2022-05-24 15:55:00|12.99|12.79|12.98|12.78|13|12.8|12.94|12.74|143
1653408000000|2022-05-24 16:00:00|12.97|12.77|13.03|12.83|13.03|12.83|12.97|12.77|129
1653408300000|2022-05-24 16:05:00|13.02|12.82|13.06|12.86|13.07|12.87|13.01|12.81|95
1653408600000|2022-05-24 16:10:00|13.05|12.85|13.04|12.84|13.07|12.87|13.03|12.83|42
1653408900000|2022-05-24 16:15:00|13.05|12.85|13|12.8|13.06|12.86|12.99|12.79|58
1653409200000|2022-05-24 16:20:00|12.99|12.79|12.99|12.79|13|12.8|12.97|12.77|79
1653409500000|2022-05-24 16:25:00|13|12.8|12.93|12.73|13|12.8|12.92|12.72|44
1653409800000|2022-05-24 16:30:00|12.94|12.74|12.92|12.72|12.95|12.75|12.91|12.71|55
1653410100000|2022-05-24 16:35:00|12.93|12.73|12.91|12.71|12.93|12.73|12.9|12.7|53
1653410400000|2022-05-24 16:40:00|12.92|12.72|12.92|12.72|12.94|12.74|12.9|12.7|51
1653410700000|2022-05-24 16:45:00|12.91|12.71|12.92|12.72|12.94|12.74|12.9|12.7|32
1653411000000|2022-05-24 16:50:00|12.91|12.71|12.88|12.68|12.92|12.72|12.86|12.66|54
1653411300000|2022-05-24 16:55:00|12.89|12.69|12.95|12.75|12.95|12.75|12.89|12.69|79
1653411600000|2022-05-24 17:00:00|12.94|12.74|12.88|12.68|12.94|12.74|12.87|12.67|47
1653411900000|2022-05-24 17:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.87|12.67|81
1653412200000|2022-05-24 17:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.89|12.69|37
1653412500000|2022-05-24 17:15:00|12.89|12.69|12.87|12.67|12.9|12.7|12.86|12.66|49
1653412800000|2022-05-24 17:20:00|12.88|12.68|12.82|12.62|12.88|12.68|12.79|12.59|53
1653413100000|2022-05-24 17:25:00|12.83|12.63|12.86|12.66|12.88|12.68|12.81|12.61|72
1653413400000|2022-05-24 17:30:00|12.85|12.65|12.86|12.66|12.87|12.67|12.82|12.62|50
1653413700000|2022-05-24 17:35:00|12.85|12.65|12.9|12.7|12.9|12.7|12.85|12.65|30
1653414000000|2022-05-24 17:40:00|12.91|12.71|12.93|12.73|12.96|12.76|12.91|12.71|47
1653414300000|2022-05-24 17:45:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|33
1653414600000|2022-05-24 17:50:00|12.93|12.73|12.95|12.75|12.95|12.75|12.93|12.73|33
1653414900000|2022-05-24 17:55:00|12.94|12.74|12.96|12.76|12.98|12.78|12.94|12.74|47
1653415200000|2022-05-24 18:00:00|12.97|12.77|12.93|12.73|12.97|12.77|12.92|12.72|37
1653415500000|2022-05-24 18:05:00|12.94|12.74|13|12.8|13.03|12.83|12.93|12.73|80
1653415800000|2022-05-24 18:10:00|13.01|12.81|13.03|12.83|13.07|12.87|13.01|12.81|65
1653416100000|2022-05-24 18:15:00|13.04|12.84|13.02|12.82|13.05|12.85|13.01|12.81|73
1653416400000|2022-05-24 18:20:00|13.01|12.81|13.06|12.86|13.07|12.87|13.01|12.81|61
1653416700000|2022-05-24 18:25:00|13.07|12.87|13.05|12.85|13.08|12.88|13.04|12.84|35
1653417000000|2022-05-24 18:30:00|13.06|12.86|13.07|12.87|13.07|12.87|13.04|12.84|34
1653417300000|2022-05-24 18:35:00|13.08|12.88|13.07|12.87|13.09|12.89|13.04|12.84|46
1653417600000|2022-05-24 18:40:00|13.08|12.88|12.98|12.78|13.08|12.88|12.96|12.76|35
1653417900000|2022-05-24 18:45:00|12.99|12.79|12.95|12.75|13|12.8|12.94|12.74|43
1653418200000|2022-05-24 18:50:00|12.94|12.74|12.96|12.76|12.98|12.78|12.94|12.74|53
1653418500000|2022-05-24 18:55:00|12.95|12.75|12.96|12.76|12.97|12.77|12.93|12.73|52
1653418800000|2022-05-24 19:00:00|12.97|12.77|13.01|12.81|13.02|12.82|12.96|12.76|49
1653419100000|2022-05-24 19:05:00|13.02|12.82|13.03|12.83|13.05|12.85|13.01|12.81|60
1653419400000|2022-05-24 19:10:00|13.04|12.84|13.03|12.83|13.05|12.85|13.02|12.82|48
1653419700000|2022-05-24 19:15:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|42
1653420000000|2022-05-24 19:20:00|13.04|12.84|13.09|12.89|13.1|12.9|13.01|12.81|62
1653420300000|2022-05-24 19:25:00|13.1|12.9|13.12|12.92|13.13|12.93|13.07|12.87|51
1653420600000|2022-05-24 19:30:00|13.13|12.93|13.13|12.93|13.14|12.94|13.11|12.91|59
1653420900000|2022-05-24 19:35:00|13.14|12.94|13.14|12.94|13.16|12.96|13.12|12.92|63
1653421200000|2022-05-24 19:40:00|13.15|12.95|13.12|12.92|13.15|12.95|13.12|12.92|54
1653421500000|2022-05-24 19:45:00|13.13|12.93|13.12|12.92|13.15|12.95|13.11|12.91|76
1653421800000|2022-05-24 19:50:00|13.13|12.93|13.07|12.87|13.14|12.94|13.06|12.86|71
1653422100000|2022-05-24 19:55:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|56
1653422400000|2022-05-24 20:00:00|13.08|12.88|13.08|12.88|13.1|12.9|13.06|12.86|57
1653422700000|2022-05-24 20:05:00|13.09|12.89|13.04|12.84|13.09|12.89|13.03|12.83|26
1653423000000|2022-05-24 20:10:00|13.05|12.85|13.06|12.86|13.07|12.87|13.04|12.84|16
1653423300000|2022-05-24 20:15:00|13.07|12.87|13.05|12.85|13.07|12.87|13.02|12.82|41
1653423600000|2022-05-24 20:20:00|13.04|12.84|13.03|12.83|13.05|12.85|12.99|12.79|34
1653423900000|2022-05-24 20:25:00|13.02|12.82|13.06|12.86|13.06|12.86|13.02|12.82|17
1653424200000|2022-05-24 20:30:00|13.07|12.87|13.08|12.88|13.09|12.89|13.07|12.87|18
1653424500000|2022-05-24 20:35:00|13.09|12.89|13.11|12.91|13.11|12.91|13.08|12.88|35
1653424800000|2022-05-24 20:40:00|13.12|12.92|13.11|12.91|13.12|12.92|13.1|12.9|4
1653425100000|2022-05-24 20:45:00|13.12|12.92|13.14|12.94|13.14|12.94|13.11|12.91|37
1653425400000|2022-05-24 20:50:00|13.13|12.93|13.15|12.95|13.15|12.95|13.12|12.92|59
1653425700000|2022-05-24 20:55:00|13.16|12.96|13.16|12.96|13.17|12.97|13.15|12.95|41
1653426000000|2022-05-24 21:00:00|13.17|12.97|13.16|12.96|13.21|13.01|13.16|12.96|43
1653426300000|2022-05-24 21:05:00|13.17|12.97|13.17|12.97|13.18|12.98|13.16|12.96|51
1653426600000|2022-05-24 21:10:00|13.18|12.98|13.2|13|13.21|13.01|13.17|12.97|23
1653426900000|2022-05-24 21:15:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|12
1653427200000|2022-05-24 21:20:00|13.17|12.97|13.18|12.98|13.2|13|13.17|12.97|34
1653427500000|2022-05-24 21:25:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|53
1653427800000|2022-05-24 21:30:00|13.22|13.02|13.22|13.02|13.22|13.02|13.21|13.01|29
1653428100000|2022-05-24 21:35:00|13.21|13.01|13.18|12.98|13.22|13.02|13.18|12.98|34
1653428400000|2022-05-24 21:40:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|17
1653428700000|2022-05-24 21:45:00|13.22|13.02|13.23|13.03|13.23|13.03|13.21|13.01|62
1653429000000|2022-05-24 21:50:00|13.22|13.02|13.25|13.05|13.26|13.06|13.22|13.02|44
1653429300000|2022-05-24 21:55:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|35
1653429600000|2022-05-24 22:00:00|13.27|13.07|13.23|13.03|13.3|13.1|13.23|13.03|87
1653429900000|2022-05-24 22:05:00|13.24|13.04|13.24|13.04|13.24|13.04|13.23|13.03|9
1653430200000|2022-05-24 22:10:00|13.25|13.05|13.29|13.09|13.29|13.09|13.24|13.04|13
1653430500000|2022-05-24 22:15:00|13.3|13.1|13.27|13.07|13.31|13.11|13.27|13.07|38
1653430800000|2022-05-24 22:20:00|13.28|13.08|13.27|13.07|13.3|13.1|13.27|13.07|44
1653431100000|2022-05-24 22:25:00|13.26|13.06|13.26|13.06|13.27|13.07|13.26|13.06|25
1653431400000|2022-05-24 22:30:00|13.25|13.05|13.26|13.06|13.27|13.07|13.25|13.05|36
1653431700000|2022-05-24 22:35:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|27
1653432000000|2022-05-24 22:40:00|13.28|13.08|13.29|13.09|13.29|13.09|13.27|13.07|14
1653432300000|2022-05-24 22:45:00|13.28|13.08|13.29|13.09|13.31|13.11|13.28|13.08|16
1653432600000|2022-05-24 22:50:00|13.3|13.1|13.32|13.12|13.32|13.12|13.28|13.08|15
1653432900000|2022-05-24 22:55:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|23
1653433200000|2022-05-24 23:00:00|13.32|13.12|13.33|13.13|13.33|13.13|13.31|13.11|18
1653433500000|2022-05-24 23:05:00|13.32|13.12|13.38|13.18|13.4|13.2|13.31|13.11|51
1653433800000|2022-05-24 23:10:00|13.39|13.19|13.37|13.17|13.41|13.21|13.34|13.14|55
1653434100000|2022-05-24 23:15:00|13.38|13.18|13.41|13.21|13.42|13.22|13.35|13.15|36
1653434400000|2022-05-24 23:20:00|13.4|13.2|13.39|13.19|13.41|13.21|13.36|13.16|36
1653434700000|2022-05-24 23:25:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|39
1653435000000|2022-05-24 23:30:00|13.39|13.19|13.35|13.15|13.39|13.19|13.35|13.15|31
1653435300000|2022-05-24 23:35:00|13.36|13.16|13.37|13.17|13.38|13.18|13.35|13.15|40
1653435600000|2022-05-24 23:40:00|13.36|13.16|13.33|13.13|13.37|13.17|13.33|13.13|41
1653435900000|2022-05-24 23:45:00|13.34|13.14|13.35|13.15|13.35|13.15|13.33|13.13|10
1653436200000|2022-05-24 23:50:00|13.36|13.16|13.39|13.19|13.39|13.19|13.36|13.16|20
1653436500000|2022-05-24 23:55:00|13.38|13.18|13.39|13.19|13.4|13.2|13.37|13.17|22
1653436800000|2022-05-25 00:00:00|13.38|13.18|13.46|13.26|13.49|13.29|13.37|13.17|69
1653437100000|2022-05-25 00:05:00|13.47|13.27|13.42|13.22|13.48|13.28|13.41|13.21|52
1653437400000|2022-05-25 00:10:00|13.41|13.21|13.38|13.18|13.41|13.21|13.36|13.16|40
1653437700000|2022-05-25 00:15:00|13.37|13.17|13.4|13.2|13.42|13.22|13.35|13.15|48
1653438000000|2022-05-25 00:20:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|49
1653438300000|2022-05-25 00:25:00|13.38|13.18|13.37|13.17|13.38|13.18|13.34|13.14|35
1653438600000|2022-05-25 00:30:00|13.36|13.16|13.32|13.12|13.36|13.16|13.32|13.12|25
1653438900000|2022-05-25 00:35:00|13.31|13.11|13.33|13.13|13.33|13.13|13.31|13.11|23
1653439200000|2022-05-25 00:40:00|13.34|13.14|13.36|13.16|13.37|13.17|13.34|13.14|11
1653439500000|2022-05-25 00:45:00|13.37|13.17|13.34|13.14|13.38|13.18|13.34|13.14|16
1653439800000|2022-05-25 00:50:00|13.35|13.15|13.32|13.12|13.35|13.15|13.31|13.11|30
1653440100000|2022-05-25 00:55:00|13.31|13.11|13.29|13.09|13.32|13.12|13.28|13.08|11
1653440400000|2022-05-25 01:00:00|13.3|13.1|13.28|13.08|13.3|13.1|13.26|13.06|39
1653440700000|2022-05-25 01:05:00|13.29|13.09|13.33|13.13|13.34|13.14|13.28|13.08|51
1653441000000|2022-05-25 01:10:00|13.32|13.12|13.33|13.13|13.34|13.14|13.31|13.11|22
1653441300000|2022-05-25 01:15:00|13.34|13.14|13.31|13.11|13.34|13.14|13.31|13.11|44
1653441600000|2022-05-25 01:20:00|13.32|13.12|13.26|13.06|13.32|13.12|13.25|13.05|33
1653441900000|2022-05-25 01:25:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|31
1653442200000|2022-05-25 01:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.25|13.05|43
1653442500000|2022-05-25 01:35:00|13.27|13.07|13.29|13.09|13.3|13.1|13.27|13.07|13
1653442800000|2022-05-25 01:40:00|13.3|13.1|13.28|13.08|13.3|13.1|13.28|13.08|43
1653443100000|2022-05-25 01:45:00|13.27|13.07|13.31|13.11|13.32|13.12|13.27|13.07|37
1653443400000|2022-05-25 01:50:00|13.32|13.12|13.32|13.12|13.33|13.13|13.3|13.1|27
1653443700000|2022-05-25 01:55:00|13.31|13.11|13.4|13.2|13.41|13.21|13.31|13.11|72
1653444000000|2022-05-25 02:00:00|13.41|13.21|13.39|13.19|13.44|13.24|13.38|13.18|69
1653444300000|2022-05-25 02:05:00|13.38|13.18|13.34|13.14|13.4|13.2|13.33|13.13|47
1653444600000|2022-05-25 02:10:00|13.33|13.13|13.36|13.16|13.38|13.18|13.33|13.13|36
1653444900000|2022-05-25 02:15:00|13.37|13.17|13.37|13.17|13.38|13.18|13.35|13.15|49
1653445200000|2022-05-25 02:20:00|13.38|13.18|13.43|13.23|13.46|13.26|13.37|13.17|48
1653445500000|2022-05-25 02:25:00|13.44|13.24|13.41|13.21|13.44|13.24|13.37|13.17|71
1653445800000|2022-05-25 02:30:00|13.4|13.2|13.43|13.23|13.45|13.25|13.4|13.2|54
1653446100000|2022-05-25 02:35:00|13.44|13.24|13.47|13.27|13.48|13.28|13.43|13.23|54
1653446400000|2022-05-25 02:40:00|13.46|13.26|13.48|13.28|13.49|13.29|13.46|13.26|71
1653446700000|2022-05-25 02:45:00|13.49|13.29|13.49|13.29|13.5|13.3|13.46|13.26|61
1653447000000|2022-05-25 02:50:00|13.5|13.3|13.5|13.3|13.54|13.34|13.49|13.29|83
1653447300000|2022-05-25 02:55:00|13.51|13.31|13.49|13.29|13.53|13.33|13.49|13.29|33
1653447600000|2022-05-25 03:00:00|13.5|13.3|13.49|13.29|13.52|13.32|13.49|13.29|34
1653447900000|2022-05-25 03:05:00|13.5|13.3|13.44|13.24|13.5|13.3|13.44|13.24|35
1653448200000|2022-05-25 03:10:00|13.45|13.25|13.46|13.26|13.47|13.27|13.43|13.23|58
1653448500000|2022-05-25 03:15:00|13.45|13.25|13.4|13.2|13.46|13.26|13.4|13.2|32
1653448800000|2022-05-25 03:20:00|13.41|13.21|13.42|13.22|13.43|13.23|13.4|13.2|32
1653449100000|2022-05-25 03:25:00|13.43|13.23|13.42|13.22|13.46|13.26|13.42|13.22|30
1653449400000|2022-05-25 03:30:00|13.43|13.23|13.38|13.18|13.43|13.23|13.37|13.17|96
1653449700000|2022-05-25 03:35:00|13.39|13.19|13.41|13.21|13.41|13.21|13.38|13.18|61
1653450000000|2022-05-25 03:40:00|13.4|13.2|13.45|13.25|13.47|13.27|13.4|13.2|36
1653450300000|2022-05-25 03:45:00|13.44|13.24|13.44|13.24|13.45|13.25|13.43|13.23|25
1653450600000|2022-05-25 03:50:00|13.45|13.25|13.46|13.26|13.47|13.27|13.44|13.24|24
1653450900000|2022-05-25 03:55:00|13.45|13.25|13.43|13.23|13.46|13.26|13.43|13.23|13
1653451200000|2022-05-25 04:00:00|13.44|13.24|13.43|13.23|13.44|13.24|13.43|13.23|20
1653451500000|2022-05-25 04:05:00|13.42|13.22|13.38|13.18|13.42|13.22|13.38|13.18|37
1653451800000|2022-05-25 04:10:00|13.37|13.17|13.42|13.22|13.43|13.23|13.37|13.17|34
1653452100000|2022-05-25 04:15:00|13.41|13.21|13.38|13.18|13.43|13.23|13.38|13.18|32
1653452400000|2022-05-25 04:20:00|13.37|13.17|13.37|13.17|13.39|13.19|13.36|13.16|42
1653452700000|2022-05-25 04:25:00|13.36|13.16|13.35|13.15|13.36|13.16|13.34|13.14|22
1653453000000|2022-05-25 04:30:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|26
1653453300000|2022-05-25 04:35:00|13.32|13.12|13.29|13.09|13.32|13.12|13.27|13.07|48
1653453600000|2022-05-25 04:40:00|13.28|13.08|13.29|13.09|13.3|13.1|13.28|13.08|22
1653453900000|2022-05-25 04:45:00|13.28|13.08|13.25|13.05|13.29|13.09|13.25|13.05|82
1653454200000|2022-05-25 04:50:00|13.26|13.06|13.28|13.08|13.3|13.1|13.25|13.05|49
1653454500000|2022-05-25 04:55:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|16
1653454800000|2022-05-25 05:00:00|13.29|13.09|13.28|13.08|13.29|13.09|13.28|13.08|8
1653455100000|2022-05-25 05:05:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|8
1653455400000|2022-05-25 05:10:00|13.29|13.09|13.3|13.1|13.3|13.1|13.28|13.08|16
1653455700000|2022-05-25 05:15:00|13.31|13.11|13.32|13.12|13.34|13.14|13.3|13.1|24
1653456000000|2022-05-25 05:20:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|22
1653456300000|2022-05-25 05:25:00|13.31|13.11|13.31|13.11|13.32|13.12|13.3|13.1|37
1653456600000|2022-05-25 05:30:00|13.32|13.12|13.23|13.03|13.32|13.12|13.23|13.03|34
1653456900000|2022-05-25 05:35:00|13.22|13.02|13.24|13.04|13.24|13.04|13.22|13.02|31
1653457200000|2022-05-25 05:40:00|13.23|13.03|13.24|13.04|13.25|13.05|13.23|13.03|78
1653457500000|2022-05-25 05:45:00|13.25|13.05|13.19|12.99|13.26|13.06|13.19|12.99|63
1653457800000|2022-05-25 05:50:00|13.2|13|13.17|12.97|13.21|13.01|13.14|12.94|46
1653458100000|2022-05-25 05:55:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|20
1653458400000|2022-05-25 06:00:00|13.2|13|13.18|12.98|13.22|13.02|13.18|12.98|41
1653458700000|2022-05-25 06:05:00|13.17|12.97|13.15|12.95|13.18|12.98|13.13|12.93|89
1653459000000|2022-05-25 06:10:00|13.14|12.94|13.18|12.98|13.19|12.99|13.14|12.94|61
1653459300000|2022-05-25 06:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|57
1653459600000|2022-05-25 06:20:00|13.14|12.94|13.12|12.92|13.16|12.96|13.12|12.92|47
1653459900000|2022-05-25 06:25:00|13.11|12.91|13.16|12.96|13.17|12.97|13.11|12.91|42
1653460200000|2022-05-25 06:30:00|13.15|12.95|13.2|13|13.21|13.01|13.13|12.93|44
1653460500000|2022-05-25 06:35:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|39
1653460800000|2022-05-25 06:40:00|13.18|12.98|13.21|13.01|13.21|13.01|13.17|12.97|38
1653461100000|2022-05-25 06:45:00|13.2|13|13.23|13.03|13.23|13.03|13.19|12.99|22
1653461400000|2022-05-25 06:50:00|13.24|13.04|13.24|13.04|13.26|13.06|13.23|13.03|51
1653461700000|2022-05-25 06:55:00|13.23|13.03|13.23|13.03|13.24|13.04|13.21|13.01|26
1653462000000|2022-05-25 07:00:00|13.22|13.02|13.18|12.98|13.23|13.03|13.17|12.97|35
1653462300000|2022-05-25 07:05:00|13.19|12.99|13.21|13.01|13.21|13.01|13.18|12.98|23
1653462600000|2022-05-25 07:10:00|13.22|13.02|13.23|13.03|13.24|13.04|13.22|13.02|20
1653462900000|2022-05-25 07:15:00|13.24|13.04|13.22|13.02|13.24|13.04|13.21|13.01|33
1653463200000|2022-05-25 07:20:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|10
1653463500000|2022-05-25 07:25:00|13.21|13.01|13.2|13|13.22|13.02|13.2|13|18
1653463800000|2022-05-25 07:30:00|13.19|12.99|13.18|12.98|13.2|13|13.16|12.96|30
1653464100000|2022-05-25 07:35:00|13.19|12.99|13.18|12.98|13.2|13|13.17|12.97|20
1653464400000|2022-05-25 07:40:00|13.19|12.99|13.18|12.98|13.19|12.99|13.17|12.97|60
1653464700000|2022-05-25 07:45:00|13.17|12.97|13.21|13.01|13.22|13.02|13.16|12.96|37
1653465000000|2022-05-25 07:50:00|13.22|13.02|13.21|13.01|13.23|13.03|13.21|13.01|18
1653465300000|2022-05-25 07:55:00|13.2|13|13.18|12.98|13.2|13|13.17|12.97|35
1653465600000|2022-05-25 08:00:00|13.19|12.99|13.19|12.99|13.2|13|13.1|12.9|75
1653465900000|2022-05-25 08:05:00|13.18|12.98|13.2|13|13.21|13.01|13.18|12.98|25
1653466200000|2022-05-25 08:10:00|13.21|13.01|13.23|13.03|13.24|13.04|13.19|12.99|49
1653466500000|2022-05-25 08:15:00|13.24|13.04|13.23|13.03|13.26|13.06|13.22|13.02|64
1653466800000|2022-05-25 08:20:00|13.22|13.02|13.23|13.03|13.24|13.04|13.21|13.01|26
1653467100000|2022-05-25 08:25:00|13.22|13.02|13.21|13.01|13.23|13.03|13.2|13|50
1653467400000|2022-05-25 08:30:00|13.2|13|13.19|12.99|13.21|13.01|13.18|12.98|22
1653467700000|2022-05-25 08:35:00|13.18|12.98|13.15|12.95|13.2|13|13.14|12.94|50
1653468000000|2022-05-25 08:40:00|13.14|12.94|13.17|12.97|13.19|12.99|13.14|12.94|42
1653468300000|2022-05-25 08:45:00|13.16|12.96|13.22|13.02|13.22|13.02|13.16|12.96|51
1653468600000|2022-05-25 08:50:00|13.23|13.03|13.22|13.02|13.24|13.04|13.22|13.02|46
1653468900000|2022-05-25 08:55:00|13.23|13.03|13.23|13.03|13.23|13.03|13.21|13.01|25
1653469200000|2022-05-25 09:00:00|13.22|13.02|13.23|13.03|13.23|13.03|13.2|13|22
1653469500000|2022-05-25 09:05:00|13.24|13.04|13.21|13.01|13.25|13.05|13.21|13.01|38
1653469800000|2022-05-25 09:10:00|13.2|13|13.15|12.95|13.21|13.01|13.14|12.94|24
1653470100000|2022-05-25 09:15:00|13.14|12.94|13.17|12.97|13.18|12.98|13.14|12.94|36
1653470400000|2022-05-25 09:20:00|13.18|12.98|13.18|12.98|13.18|12.98|13.16|12.96|39
1653470700000|2022-05-25 09:25:00|13.17|12.97|13.14|12.94|13.18|12.98|13.14|12.94|56
1653471000000|2022-05-25 09:30:00|13.15|12.95|13.17|12.97|13.17|12.97|13.12|12.92|37
1653471300000|2022-05-25 09:35:00|13.16|12.96|13.17|12.97|13.18|12.98|13.15|12.95|28
1653471600000|2022-05-25 09:40:00|13.18|12.98|13.17|12.97|13.18|12.98|13.16|12.96|12
1653471900000|2022-05-25 09:45:00|13.18|12.98|13.2|13|13.2|13|13.17|12.97|37
1653472200000|2022-05-25 09:50:00|13.19|12.99|13.19|12.99|13.2|13|13.18|12.98|59
1653472500000|2022-05-25 09:55:00|13.18|12.98|13.18|12.98|13.19|12.99|13.18|12.98|29
1653472800000|2022-05-25 10:00:00|13.17|12.97|13.19|12.99|13.2|13|13.16|12.96|19
1653473100000|2022-05-25 10:05:00|13.18|12.98|13.16|12.96|13.18|12.98|13.14|12.94|19
1653473400000|2022-05-25 10:10:00|13.15|12.95|13.13|12.93|13.16|12.96|13.11|12.91|37
1653473700000|2022-05-25 10:15:00|13.14|12.94|13.12|12.92|13.14|12.94|13.11|12.91|29
1653474000000|2022-05-25 10:20:00|13.11|12.91|13.12|12.92|13.12|12.92|13.1|12.9|14
1653474300000|2022-05-25 10:25:00|13.13|12.93|13.14|12.94|13.15|12.95|13.12|12.92|28
1653474600000|2022-05-25 10:30:00|13.13|12.93|13.11|12.91|13.14|12.94|13.11|12.91|31
1653474900000|2022-05-25 10:35:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|9
1653475200000|2022-05-25 10:40:00|13.13|12.93|13.15|12.95|13.17|12.97|13.13|12.93|29
1653475500000|2022-05-25 10:45:00|13.16|12.96|13.11|12.91|13.16|12.96|13.09|12.89|40
1653475800000|2022-05-25 10:50:00|13.1|12.9|13.09|12.89|13.1|12.9|13.08|12.88|48
1653476100000|2022-05-25 10:55:00|13.1|12.9|13.07|12.87|13.1|12.9|13.06|12.86|62
1653476400000|2022-05-25 11:00:00|13.06|12.86|13.09|12.89|13.1|12.9|13.06|12.86|32
1653476700000|2022-05-25 11:05:00|13.08|12.88|13.07|12.87|13.1|12.9|13.07|12.87|36
1653477000000|2022-05-25 11:10:00|13.08|12.88|12.98|12.78|13.08|12.88|12.95|12.75|57
1653477300000|2022-05-25 11:15:00|12.99|12.79|13.04|12.84|13.04|12.84|12.98|12.78|90
1653477600000|2022-05-25 11:20:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|41
1653477900000|2022-05-25 11:25:00|13|12.8|12.97|12.77|13|12.8|12.95|12.75|76
1653478200000|2022-05-25 11:30:00|12.96|12.76|12.96|12.76|13|12.8|12.94|12.74|79
1653478500000|2022-05-25 11:35:00|12.95|12.75|12.98|12.78|12.98|12.78|12.95|12.75|52
1653478800000|2022-05-25 11:40:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|46
1653479100000|2022-05-25 11:45:00|13.01|12.81|12.99|12.79|13.01|12.81|12.96|12.76|27
1653479400000|2022-05-25 11:50:00|13|12.8|12.96|12.76|13|12.8|12.94|12.74|36
1653479700000|2022-05-25 11:55:00|12.95|12.75|12.93|12.73|12.97|12.77|12.92|12.72|35
1653480000000|2022-05-25 12:00:00|12.92|12.72|12.96|12.76|12.99|12.79|12.92|12.72|76
1653480300000|2022-05-25 12:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.94|12.74|73
1653480600000|2022-05-25 12:10:00|12.95|12.75|12.98|12.78|12.99|12.79|12.95|12.75|42
1653480900000|2022-05-25 12:15:00|12.99|12.79|12.99|12.79|13|12.8|12.97|12.77|58
1653481200000|2022-05-25 12:20:00|12.98|12.78|12.99|12.79|13.01|12.81|12.97|12.77|40
1653481500000|2022-05-25 12:25:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|56
1653481800000|2022-05-25 12:30:00|12.98|12.78|13.03|12.83|13.04|12.84|12.96|12.76|64
1653482100000|2022-05-25 12:35:00|13.04|12.84|13.06|12.86|13.06|12.86|13.03|12.83|53
1653482400000|2022-05-25 12:40:00|13.05|12.85|13.02|12.82|13.06|12.86|13.02|12.82|38
1653482700000|2022-05-25 12:45:00|13.01|12.81|13.07|12.87|13.08|12.88|13.01|12.81|67
1653483000000|2022-05-25 12:50:00|13.08|12.88|13.08|12.88|13.09|12.89|13.06|12.86|37
1653483300000|2022-05-25 12:55:00|13.09|12.89|13.09|12.89|13.09|12.89|13.07|12.87|73
1653483600000|2022-05-25 13:00:00|13.08|12.88|13.19|12.99|13.19|12.99|13.06|12.86|132
1653483900000|2022-05-25 13:05:00|13.18|12.98|13.13|12.93|13.18|12.98|13.12|12.92|80
1653484200000|2022-05-25 13:10:00|13.14|12.94|13.11|12.91|13.14|12.94|13.11|12.91|36
1653484500000|2022-05-25 13:15:00|13.1|12.9|13.12|12.92|13.14|12.94|13.09|12.89|49
1653484800000|2022-05-25 13:20:00|13.11|12.91|13.14|12.94|13.16|12.96|13.11|12.91|52
1653485100000|2022-05-25 13:25:00|13.13|12.93|13.06|12.86|13.14|12.94|13.05|12.85|54
1653485400000|2022-05-25 13:30:00|13.07|12.87|13.15|12.95|13.16|12.96|13.06|12.86|107
1653485700000|2022-05-25 13:35:00|13.14|12.94|13.2|13|13.23|13.03|13.12|12.92|101
1653486000000|2022-05-25 13:40:00|13.21|13.01|13.22|13.02|13.22|13.02|13.16|12.96|50
1653486300000|2022-05-25 13:45:00|13.23|13.03|13.16|12.96|13.27|13.07|13.15|12.95|84
1653486600000|2022-05-25 13:50:00|13.17|12.97|13.2|13|13.21|13.01|13.16|12.96|62
1653486900000|2022-05-25 13:55:00|13.21|13.01|13.21|13.01|13.24|13.04|13.19|12.99|55
1653487200000|2022-05-25 14:00:00|13.2|13|13.23|13.03|13.24|13.04|13.18|12.98|62
1653487500000|2022-05-25 14:05:00|13.22|13.02|13.17|12.97|13.23|13.03|13.16|12.96|70
1653487800000|2022-05-25 14:10:00|13.18|12.98|13.2|13|13.22|13.02|13.15|12.95|51
1653488100000|2022-05-25 14:15:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|97
1653488400000|2022-05-25 14:20:00|13.2|13|13.22|13.02|13.24|13.04|13.2|13|63
1653488700000|2022-05-25 14:25:00|13.23|13.03|13.2|13|13.24|13.04|13.2|13|42
1653489000000|2022-05-25 14:30:00|13.21|13.01|13.17|12.97|13.22|13.02|13.15|12.95|71
1653489300000|2022-05-25 14:35:00|13.18|12.98|13.17|12.97|13.18|12.98|13.15|12.95|52
1653489600000|2022-05-25 14:40:00|13.18|12.98|13.15|12.95|13.18|12.98|13.13|12.93|36
1653489900000|2022-05-25 14:45:00|13.14|12.94|13.1|12.9|13.15|12.95|13.09|12.89|29
1653490200000|2022-05-25 14:50:00|13.11|12.91|13.11|12.91|13.12|12.92|13.1|12.9|51
1653490500000|2022-05-25 14:55:00|13.12|12.92|13.12|12.92|13.14|12.94|13.11|12.91|91
1653490800000|2022-05-25 15:00:00|13.13|12.93|13.1|12.9|13.15|12.95|13.08|12.88|76
1653491100000|2022-05-25 15:05:00|13.09|12.89|13.1|12.9|13.11|12.91|13.08|12.88|52
1653491400000|2022-05-25 15:10:00|13.11|12.91|13.15|12.95|13.16|12.96|13.1|12.9|63
1653491700000|2022-05-25 15:15:00|13.16|12.96|13.14|12.94|13.16|12.96|13.12|12.92|53
1653492000000|2022-05-25 15:20:00|13.13|12.93|13.12|12.92|13.14|12.94|13.11|12.91|52
1653492300000|2022-05-25 15:25:00|13.11|12.91|13.11|12.91|13.13|12.93|13.09|12.89|67
1653492600000|2022-05-25 15:30:00|13.12|12.92|13.07|12.87|13.14|12.94|13.07|12.87|68
1653492900000|2022-05-25 15:35:00|13.06|12.86|13.08|12.88|13.08|12.88|13.04|12.84|59
1653493200000|2022-05-25 15:40:00|13.09|12.89|13.09|12.89|13.12|12.92|13.08|12.88|47
1653493500000|2022-05-25 15:45:00|13.1|12.9|13.09|12.89|13.11|12.91|13.08|12.88|46
1653493800000|2022-05-25 15:50:00|13.08|12.88|13.11|12.91|13.16|12.96|13.07|12.87|84
1653494100000|2022-05-25 15:55:00|13.12|12.92|13.1|12.9|13.13|12.93|13.09|12.89|93
1653494400000|2022-05-25 16:00:00|13.09|12.89|13.13|12.93|13.13|12.93|13.07|12.87|59
1653494700000|2022-05-25 16:05:00|13.12|12.92|13.09|12.89|13.14|12.94|13.09|12.89|64
1653495000000|2022-05-25 16:10:00|13.08|12.88|13.16|12.96|13.16|12.96|13.07|12.87|93
1653495300000|2022-05-25 16:15:00|13.15|12.95|13.13|12.93|13.18|12.98|13.11|12.91|65
1653495600000|2022-05-25 16:20:00|13.12|12.92|13.06|12.86|13.13|12.93|13.03|12.83|82
1653495900000|2022-05-25 16:25:00|13.05|12.85|13.09|12.89|13.09|12.89|13.04|12.84|59
1653496200000|2022-05-25 16:30:00|13.08|12.88|13.05|12.85|13.1|12.9|13.05|12.85|46
1653496500000|2022-05-25 16:35:00|13.06|12.86|13.07|12.87|13.08|12.88|13.03|12.83|42
1653496800000|2022-05-25 16:40:00|13.06|12.86|13.08|12.88|13.09|12.89|13.06|12.86|37
1653497100000|2022-05-25 16:45:00|13.07|12.87|13.1|12.9|13.11|12.91|13.07|12.87|48
1653497400000|2022-05-25 16:50:00|13.09|12.89|13.09|12.89|13.1|12.9|13.08|12.88|49
1653497700000|2022-05-25 16:55:00|13.08|12.88|13.09|12.89|13.09|12.89|13.06|12.86|46
1653498000000|2022-05-25 17:00:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|70
1653498300000|2022-05-25 17:05:00|13.08|12.88|13.1|12.9|13.11|12.91|13.07|12.87|47
1653498600000|2022-05-25 17:10:00|13.09|12.89|13.07|12.87|13.09|12.89|13.05|12.85|27
1653498900000|2022-05-25 17:15:00|13.08|12.88|13.09|12.89|13.1|12.9|13.07|12.87|34
1653499200000|2022-05-25 17:20:00|13.08|12.88|13.11|12.91|13.11|12.91|13.07|12.87|78
1653499500000|2022-05-25 17:25:00|13.1|12.9|13.12|12.92|13.12|12.92|13.08|12.88|37
1653499800000|2022-05-25 17:30:00|13.13|12.93|13.11|12.91|13.13|12.93|13.11|12.91|39
1653500100000|2022-05-25 17:35:00|13.12|12.92|13.15|12.95|13.15|12.95|13.12|12.92|64
1653500400000|2022-05-25 17:40:00|13.14|12.94|13.14|12.94|13.15|12.95|13.13|12.93|29
1653500700000|2022-05-25 17:45:00|13.15|12.95|13.12|12.92|13.16|12.96|13.1|12.9|40
1653501000000|2022-05-25 17:50:00|13.13|12.93|13.09|12.89|13.13|12.93|13.08|12.88|23
1653501300000|2022-05-25 17:55:00|13.1|12.9|13.09|12.89|13.12|12.92|13.07|12.87|42
1653501600000|2022-05-25 18:00:00|13.08|12.88|13.12|12.92|13.18|12.98|13.07|12.87|125
1653501900000|2022-05-25 18:05:00|13.13|12.93|13.06|12.86|13.15|12.95|12.98|12.78|134
1653502200000|2022-05-25 18:10:00|13.07|12.87|13.11|12.91|13.13|12.93|13.07|12.87|131
1653502500000|2022-05-25 18:15:00|13.12|12.92|13.1|12.9|13.17|12.97|13.09|12.89|95
1653502800000|2022-05-25 18:20:00|13.11|12.91|13.12|12.92|13.14|12.94|13.09|12.89|94
1653503100000|2022-05-25 18:25:00|13.13|12.93|13.17|12.97|13.18|12.98|13.11|12.91|105
1653503400000|2022-05-25 18:30:00|13.18|12.98|13.18|12.98|13.2|13|13.16|12.96|55
1653503700000|2022-05-25 18:35:00|13.17|12.97|13.14|12.94|13.21|13.01|13.14|12.94|84
1653504000000|2022-05-25 18:40:00|13.15|12.95|13.14|12.94|13.19|12.99|13.14|12.94|84
1653504300000|2022-05-25 18:45:00|13.15|12.95|13.11|12.91|13.15|12.95|13.11|12.91|43
1653504600000|2022-05-25 18:50:00|13.12|12.92|13.16|12.96|13.17|12.97|13.12|12.92|57
1653504900000|2022-05-25 18:55:00|13.17|12.97|13.17|12.97|13.17|12.97|13.15|12.95|35
1653505200000|2022-05-25 19:00:00|13.16|12.96|13.23|13.03|13.24|13.04|13.16|12.96|78
1653505500000|2022-05-25 19:05:00|13.24|13.04|13.23|13.03|13.24|13.04|13.19|12.99|46
1653505800000|2022-05-25 19:10:00|13.22|13.02|13.22|13.02|13.24|13.04|13.21|13.01|53
1653506100000|2022-05-25 19:15:00|13.21|13.01|13.19|12.99|13.22|13.02|13.17|12.97|79
1653506400000|2022-05-25 19:20:00|13.18|12.98|13.19|12.99|13.2|13|13.17|12.97|76
1653506700000|2022-05-25 19:25:00|13.2|13|13.2|13|13.22|13.02|13.19|12.99|41
1653507000000|2022-05-25 19:30:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|34
1653507300000|2022-05-25 19:35:00|13.19|12.99|13.21|13.01|13.22|13.02|13.18|12.98|27
1653507600000|2022-05-25 19:40:00|13.2|13|13.22|13.02|13.22|13.02|13.2|13|31
1653507900000|2022-05-25 19:45:00|13.21|13.01|13.2|13|13.22|13.02|13.19|12.99|34
1653508200000|2022-05-25 19:50:00|13.19|12.99|13.19|12.99|13.2|13|13.16|12.96|53
1653508500000|2022-05-25 19:55:00|13.2|13|13.17|12.97|13.22|13.02|13.16|12.96|62
1653508800000|2022-05-25 20:00:00|13.16|12.96|13.23|13.03|13.23|13.03|13.16|12.96|46
1653509100000|2022-05-25 20:05:00|13.22|13.02|13.24|13.04|13.24|13.04|13.21|13.01|39
1653509400000|2022-05-25 20:10:00|13.23|13.03|13.23|13.03|13.24|13.04|13.22|13.02|27
1653509700000|2022-05-25 20:15:00|13.22|13.02|13.24|13.04|13.25|13.05|13.21|13.01|37
1653510000000|2022-05-25 20:20:00|13.23|13.03|13.21|13.01|13.25|13.05|13.21|13.01|45
1653510300000|2022-05-25 20:25:00|13.2|13|13.21|13.01|13.21|13.01|13.18|12.98|18
1653510600000|2022-05-25 20:30:00|13.2|13|13.26|13.06|13.27|13.07|13.2|13|39
1653510900000|2022-05-25 20:35:00|13.25|13.05|13.26|13.06|13.29|13.09|13.25|13.05|60
1653511200000|2022-05-25 20:40:00|13.27|13.07|13.26|13.06|13.27|13.07|13.26|13.06|44
1653511500000|2022-05-25 20:45:00|13.27|13.07|13.28|13.08|13.28|13.08|13.26|13.06|66
1653511800000|2022-05-25 20:50:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|44
1653512100000|2022-05-25 20:55:00|13.29|13.09|13.3|13.1|13.32|13.12|13.28|13.08|40
1653512400000|2022-05-25 21:00:00|13.31|13.11|13.34|13.14|13.34|13.14|13.29|13.09|40
1653512700000|2022-05-25 21:05:00|13.35|13.15|13.34|13.14|13.35|13.15|13.33|13.13|8
1653513000000|2022-05-25 21:10:00|13.33|13.13|13.36|13.16|13.36|13.16|13.33|13.13|34
1653513300000|2022-05-25 21:15:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|8
1653513600000|2022-05-25 21:20:00|13.37|13.17|13.36|13.16|13.38|13.18|13.36|13.16|14
1653513900000|2022-05-25 21:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|10
1653514200000|2022-05-25 21:30:00|13.35|13.15|13.36|13.16|13.36|13.16|13.35|13.15|6
1653514500000|2022-05-25 21:35:00|13.35|13.15|13.37|13.17|13.37|13.17|13.35|13.15|11
1653514800000|2022-05-25 21:40:00|13.36|13.16|13.38|13.18|13.39|13.19|13.36|13.16|29
1653515100000|2022-05-25 21:45:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|23
1653515400000|2022-05-25 21:50:00|13.38|13.18|13.38|13.18|13.39|13.19|13.37|13.17|5
1653515700000|2022-05-25 21:55:00|13.39|13.19|13.42|13.22|13.42|13.22|13.38|13.18|36
1653516000000|2022-05-25 22:00:00|13.41|13.21|13.41|13.21|13.42|13.22|13.39|13.19|45
1653516300000|2022-05-25 22:05:00|13.4|13.2|13.4|13.2|13.42|13.22|13.4|13.2|9
1653516600000|2022-05-25 22:10:00|13.41|13.21|13.39|13.19|13.41|13.21|13.37|13.17|33
1653516900000|2022-05-25 22:15:00|13.38|13.18|13.36|13.16|13.38|13.18|13.36|13.16|29
1653517200000|2022-05-25 22:20:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|21
1653517500000|2022-05-25 22:25:00|13.36|13.16|13.35|13.15|13.37|13.17|13.33|13.13|42
1653517800000|2022-05-25 22:30:00|13.34|13.14|13.37|13.17|13.37|13.17|13.33|13.13|30
1653518100000|2022-05-25 22:35:00|13.38|13.18|13.41|13.21|13.43|13.23|13.37|13.17|52
1653518400000|2022-05-25 22:40:00|13.4|13.2|13.39|13.19|13.42|13.22|13.39|13.19|20
1653518700000|2022-05-25 22:45:00|13.38|13.18|13.41|13.21|13.42|13.22|13.38|13.18|18
1653519000000|2022-05-25 22:50:00|13.4|13.2|13.41|13.21|13.42|13.22|13.4|13.2|8
1653519300000|2022-05-25 22:55:00|13.42|13.22|13.42|13.22|13.42|13.22|13.39|13.19|27
1653519600000|2022-05-25 23:00:00|13.43|13.23|13.42|13.22|13.43|13.23|13.4|13.2|20
1653519900000|2022-05-25 23:05:00|13.41|13.21|13.41|13.21|13.42|13.22|13.4|13.2|29
1653520200000|2022-05-25 23:10:00|13.4|13.2|13.42|13.22|13.43|13.23|13.4|13.2|17
1653520500000|2022-05-25 23:15:00|13.43|13.23|13.4|13.2|13.44|13.24|13.4|13.2|42
1653520800000|2022-05-25 23:20:00|13.41|13.21|13.36|13.16|13.41|13.21|13.35|13.15|48
1653521100000|2022-05-25 23:25:00|13.37|13.17|13.4|13.2|13.41|13.21|13.37|13.17|48
1653521400000|2022-05-25 23:30:00|13.39|13.19|13.36|13.16|13.4|13.2|13.35|13.15|20
1653521700000|2022-05-25 23:35:00|13.37|13.17|13.35|13.15|13.37|13.17|13.34|13.14|51
1653522000000|2022-05-25 23:40:00|13.34|13.14|13.32|13.12|13.36|13.16|13.32|13.12|19
1653522300000|2022-05-25 23:45:00|13.31|13.11|13.3|13.1|13.33|13.13|13.29|13.09|64
1653522600000|2022-05-25 23:50:00|13.29|13.09|13.29|13.09|13.31|13.11|13.28|13.08|31
1653522900000|2022-05-25 23:55:00|13.3|13.1|13.31|13.11|13.31|13.11|13.27|13.07|58
1653523200000|2022-05-26 00:00:00|13.32|13.12|13.33|13.13|13.36|13.16|13.3|13.1|52
1653523500000|2022-05-26 00:05:00|13.34|13.14|13.37|13.17|13.37|13.17|13.32|13.12|52
1653523800000|2022-05-26 00:10:00|13.36|13.16|13.39|13.19|13.41|13.21|13.32|13.12|43
1653524100000|2022-05-26 00:15:00|13.38|13.18|13.38|13.18|13.41|13.21|13.36|13.16|63
1653524400000|2022-05-26 00:20:00|13.37|13.17|13.37|13.17|13.4|13.2|13.36|13.16|43
1653524700000|2022-05-26 00:25:00|13.38|13.18|13.4|13.2|13.41|13.21|13.37|13.17|29
1653525000000|2022-05-26 00:30:00|13.41|13.21|13.47|13.27|13.47|13.27|13.39|13.19|43
1653525300000|2022-05-26 00:35:00|13.46|13.26|13.43|13.23|13.47|13.27|13.43|13.23|28
1653525600000|2022-05-26 00:40:00|13.44|13.24|13.44|13.24|13.45|13.25|13.42|13.22|23
1653525900000|2022-05-26 00:45:00|13.45|13.25|13.45|13.25|13.46|13.26|13.44|13.24|19
1653526200000|2022-05-26 00:50:00|13.46|13.26|13.44|13.24|13.47|13.27|13.43|13.23|19
1653526500000|2022-05-26 00:55:00|13.45|13.25|13.44|13.24|13.45|13.25|13.42|13.22|26
1653526800000|2022-05-26 01:00:00|13.45|13.25|13.46|13.26|13.48|13.28|13.44|13.24|22
1653527100000|2022-05-26 01:05:00|13.45|13.25|13.44|13.24|13.46|13.26|13.43|13.23|8
1653527400000|2022-05-26 01:10:00|13.43|13.23|13.43|13.23|13.45|13.25|13.41|13.21|19
1653527700000|2022-05-26 01:15:00|13.44|13.24|13.45|13.25|13.46|13.26|13.44|13.24|30
1653528000000|2022-05-26 01:20:00|13.46|13.26|13.46|13.26|13.46|13.26|13.42|13.22|19
1653528300000|2022-05-26 01:25:00|13.45|13.25|13.45|13.25|13.47|13.27|13.44|13.24|37
1653528600000|2022-05-26 01:30:00|13.46|13.26|13.43|13.23|13.47|13.27|13.42|13.22|56
1653528900000|2022-05-26 01:35:00|13.42|13.22|13.35|13.15|13.42|13.22|13.35|13.15|32
1653529200000|2022-05-26 01:40:00|13.36|13.16|13.34|13.14|13.37|13.17|13.33|13.13|27
1653529500000|2022-05-26 01:45:00|13.33|13.13|13.32|13.12|13.34|13.14|13.3|13.1|14
1653529800000|2022-05-26 01:50:00|13.33|13.13|13.35|13.15|13.36|13.16|13.33|13.13|33
1653530100000|2022-05-26 01:55:00|13.34|13.14|13.33|13.13|13.35|13.15|13.33|13.13|28
1653530400000|2022-05-26 02:00:00|13.34|13.14|13.35|13.15|13.37|13.17|13.34|13.14|40
1653530700000|2022-05-26 02:05:00|13.34|13.14|13.36|13.16|13.36|13.16|13.33|13.13|11
1653531000000|2022-05-26 02:10:00|13.37|13.17|13.33|13.13|13.37|13.17|13.33|13.13|19
1653531300000|2022-05-26 02:15:00|13.32|13.12|13.36|13.16|13.36|13.16|13.32|13.12|25
1653531600000|2022-05-26 02:20:00|13.37|13.17|13.36|13.16|13.37|13.17|13.34|13.14|19
1653531900000|2022-05-26 02:25:00|13.37|13.17|13.36|13.16|13.37|13.17|13.35|13.15|8
1653532200000|2022-05-26 02:30:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|37
1653532500000|2022-05-26 02:35:00|13.34|13.14|13.37|13.17|13.39|13.19|13.34|13.14|20
1653532800000|2022-05-26 02:40:00|13.38|13.18|13.38|13.18|13.4|13.2|13.37|13.17|11
1653533100000|2022-05-26 02:45:00|13.39|13.19|13.38|13.18|13.39|13.19|13.37|13.17|20
1653533400000|2022-05-26 02:50:00|13.39|13.19|13.42|13.22|13.42|13.22|13.39|13.19|28
1653533700000|2022-05-26 02:55:00|13.41|13.21|13.4|13.2|13.42|13.22|13.38|13.18|46
1653534000000|2022-05-26 03:00:00|13.39|13.19|13.35|13.15|13.4|13.2|13.34|13.14|25
1653534300000|2022-05-26 03:05:00|13.34|13.14|13.31|13.11|13.34|13.14|13.3|13.1|30
1653534600000|2022-05-26 03:10:00|13.3|13.1|13.29|13.09|13.31|13.11|13.29|13.09|40
1653534900000|2022-05-26 03:15:00|13.28|13.08|13.27|13.07|13.31|13.11|13.26|13.06|48
1653535200000|2022-05-26 03:20:00|13.28|13.08|13.29|13.09|13.3|13.1|13.27|13.07|42
1653535500000|2022-05-26 03:25:00|13.3|13.1|13.3|13.1|13.31|13.11|13.28|13.08|46
1653535800000|2022-05-26 03:30:00|13.29|13.09|13.31|13.11|13.32|13.12|13.28|13.08|69
1653536100000|2022-05-26 03:35:00|13.32|13.12|13.31|13.11|13.32|13.12|13.29|13.09|34
1653536400000|2022-05-26 03:40:00|13.32|13.12|13.34|13.14|13.35|13.15|13.31|13.11|33
1653536700000|2022-05-26 03:45:00|13.35|13.15|13.35|13.15|13.36|13.16|13.33|13.13|83
1653537000000|2022-05-26 03:50:00|13.34|13.14|13.36|13.16|13.37|13.17|13.33|13.13|43
1653537300000|2022-05-26 03:55:00|13.37|13.17|13.35|13.15|13.37|13.17|13.35|13.15|27
1653537600000|2022-05-26 04:00:00|13.36|13.16|13.3|13.1|13.36|13.16|13.3|13.1|23
1653537900000|2022-05-26 04:05:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|38
1653538200000|2022-05-26 04:10:00|13.31|13.11|13.32|13.12|13.34|13.14|13.31|13.11|36
1653538500000|2022-05-26 04:15:00|13.33|13.13|13.34|13.14|13.34|13.14|13.32|13.12|22
1653538800000|2022-05-26 04:20:00|13.33|13.13|13.3|13.1|13.35|13.15|13.3|13.1|36
1653539100000|2022-05-26 04:25:00|13.29|13.09|13.29|13.09|13.29|13.09|13.28|13.08|13
1653539400000|2022-05-26 04:30:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|7
1653539700000|2022-05-26 04:35:00|13.29|13.09|13.28|13.08|13.3|13.1|13.27|13.07|18
1653540000000|2022-05-26 04:40:00|13.27|13.07|13.28|13.08|13.29|13.09|13.27|13.07|14
1653540300000|2022-05-26 04:45:00|13.29|13.09|13.27|13.07|13.3|13.1|13.26|13.06|21
1653540600000|2022-05-26 04:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|33
1653540900000|2022-05-26 04:55:00|13.27|13.07|13.27|13.07|13.28|13.08|13.25|13.05|27
1653541200000|2022-05-26 05:00:00|13.28|13.08|13.29|13.09|13.3|13.1|13.26|13.06|44
1653541500000|2022-05-26 05:05:00|13.3|13.1|13.33|13.13|13.33|13.13|13.29|13.09|34
1653541800000|2022-05-26 05:10:00|13.32|13.12|13.32|13.12|13.33|13.13|13.32|13.12|11
1653542100000|2022-05-26 05:15:00|13.31|13.11|13.32|13.12|13.33|13.13|13.3|13.1|36
1653542400000|2022-05-26 05:20:00|13.31|13.11|13.23|13.03|13.31|13.11|13.21|13.01|51
1653542700000|2022-05-26 05:25:00|13.22|13.02|13.2|13|13.23|13.03|13.15|12.95|69
1653543000000|2022-05-26 05:30:00|13.21|13.01|13.17|12.97|13.23|13.03|13.16|12.96|53
1653543300000|2022-05-26 05:35:00|13.16|12.96|13.12|12.92|13.17|12.97|13.08|12.88|79
1653543600000|2022-05-26 05:40:00|13.1|12.9|13.11|12.91|13.12|12.92|13.09|12.89|36
1653543900000|2022-05-26 05:45:00|13.1|12.9|13.04|12.84|13.12|12.92|13.04|12.84|43
1653544200000|2022-05-26 05:50:00|13.05|12.85|13.03|12.83|13.07|12.87|13|12.8|55
1653544500000|2022-05-26 05:55:00|13.04|12.84|13.03|12.83|13.07|12.87|13.03|12.83|50
1653544800000|2022-05-26 06:00:00|13.04|12.84|13.01|12.81|13.05|12.85|13|12.8|60
1653545100000|2022-05-26 06:05:00|13.02|12.82|12.97|12.77|13.02|12.82|12.94|12.74|42
1653545400000|2022-05-26 06:10:00|12.96|12.76|12.96|12.76|13|12.8|12.94|12.74|63
1653545700000|2022-05-26 06:15:00|12.97|12.77|12.98|12.78|12.98|12.78|12.93|12.73|84
1653546000000|2022-05-26 06:20:00|12.97|12.77|12.99|12.79|13.01|12.81|12.97|12.77|33
1653546300000|2022-05-26 06:25:00|13|12.8|12.96|12.76|13|12.8|12.95|12.75|43
1653546600000|2022-05-26 06:30:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|39
1653546900000|2022-05-26 06:35:00|13|12.8|13.02|12.82|13.03|12.83|13|12.8|43
1653547200000|2022-05-26 06:40:00|13.01|12.81|12.99|12.79|13.03|12.83|12.99|12.79|49
1653547500000|2022-05-26 06:45:00|13|12.8|12.97|12.77|13|12.8|12.96|12.76|42
1653547800000|2022-05-26 06:50:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|34
1653548100000|2022-05-26 06:55:00|12.98|12.78|13.01|12.81|13.01|12.81|12.97|12.77|44
1653548400000|2022-05-26 07:00:00|13|12.8|12.96|12.76|13|12.8|12.96|12.76|33
1653548700000|2022-05-26 07:05:00|12.95|12.75|12.93|12.73|12.96|12.76|12.92|12.72|51
1653549000000|2022-05-26 07:10:00|12.94|12.74|12.93|12.73|12.97|12.77|12.92|12.72|70
1653549300000|2022-05-26 07:15:00|12.94|12.74|12.87|12.67|12.94|12.74|12.86|12.66|54
1653549600000|2022-05-26 07:20:00|12.88|12.68|12.92|12.72|12.93|12.73|12.86|12.66|47
1653549900000|2022-05-26 07:25:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|29
1653550200000|2022-05-26 07:30:00|12.92|12.72|12.93|12.73|12.94|12.74|12.89|12.69|34
1653550500000|2022-05-26 07:35:00|12.92|12.72|12.95|12.75|12.97|12.77|12.92|12.72|50
1653550800000|2022-05-26 07:40:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|43
1653551100000|2022-05-26 07:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|41
1653551400000|2022-05-26 07:50:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|49
1653551700000|2022-05-26 07:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.92|12.72|34
1653552000000|2022-05-26 08:00:00|12.91|12.71|12.86|12.66|12.93|12.73|12.85|12.65|30
1653552300000|2022-05-26 08:05:00|12.87|12.67|12.84|12.64|12.87|12.67|12.83|12.63|26
1653552600000|2022-05-26 08:10:00|12.85|12.65|12.81|12.61|12.85|12.65|12.81|12.61|53
1653552900000|2022-05-26 08:15:00|12.82|12.62|12.79|12.59|12.82|12.62|12.79|12.59|34
1653553200000|2022-05-26 08:20:00|12.8|12.6|12.61|12.41|12.8|12.6|12.6|12.4|182
1653553500000|2022-05-26 08:25:00|12.6|12.4|12.54|12.34|12.61|12.41|12.54|12.34|142
1653553800000|2022-05-26 08:30:00|12.55|12.35|12.51|12.31|12.6|12.4|12.5|12.3|87
1653554100000|2022-05-26 08:35:00|12.52|12.32|12.54|12.34|12.55|12.35|12.5|12.3|45
1653554400000|2022-05-26 08:40:00|12.55|12.35|12.48|12.28|12.55|12.35|12.48|12.28|46
1653554700000|2022-05-26 08:45:00|12.47|12.27|12.49|12.29|12.5|12.3|12.37|12.17|129
1653555000000|2022-05-26 08:50:00|12.48|12.28|12.47|12.27|12.5|12.3|12.47|12.27|92
1653555300000|2022-05-26 08:55:00|12.48|12.28|12.47|12.27|12.51|12.31|12.45|12.25|66
1653555600000|2022-05-26 09:00:00|12.46|12.26|12.43|12.23|12.46|12.26|12.42|12.22|44
1653555900000|2022-05-26 09:05:00|12.44|12.24|12.44|12.24|12.47|12.27|12.43|12.23|39
1653556200000|2022-05-26 09:10:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|32
1653556500000|2022-05-26 09:15:00|12.47|12.27|12.46|12.26|12.49|12.29|12.46|12.26|36
1653556800000|2022-05-26 09:20:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|3
1653557100000|2022-05-26 09:25:00|12.44|12.24|12.45|12.25|12.46|12.26|12.44|12.24|20
1653557400000|2022-05-26 09:30:00|12.46|12.26|12.46|12.26|12.46|12.26|12.44|12.24|55
1653557700000|2022-05-26 09:35:00|12.45|12.25|12.49|12.29|12.49|12.29|12.44|12.24|66
1653558000000|2022-05-26 09:40:00|12.48|12.28|12.58|12.38|12.59|12.39|12.48|12.28|67
1653558300000|2022-05-26 09:45:00|12.57|12.37|12.55|12.35|12.59|12.39|12.54|12.34|29
1653558600000|2022-05-26 09:50:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|38
1653558900000|2022-05-26 09:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|38
1653559200000|2022-05-26 10:00:00|12.54|12.34|12.53|12.33|12.54|12.34|12.5|12.3|30
1653559500000|2022-05-26 10:05:00|12.54|12.34|12.62|12.42|12.62|12.42|12.54|12.34|37
1653559800000|2022-05-26 10:10:00|12.63|12.43|12.61|12.41|12.63|12.43|12.59|12.39|27
1653560100000|2022-05-26 10:15:00|12.6|12.4|12.59|12.39|12.61|12.41|12.56|12.36|38
1653560400000|2022-05-26 10:20:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|17
1653560700000|2022-05-26 10:25:00|12.61|12.41|12.59|12.39|12.61|12.41|12.59|12.39|5
1653561000000|2022-05-26 10:30:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|66
1653561300000|2022-05-26 10:35:00|12.62|12.42|12.58|12.38|12.62|12.42|12.58|12.38|25
1653561600000|2022-05-26 10:40:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|18
1653561900000|2022-05-26 10:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|44
1653562200000|2022-05-26 10:50:00|12.57|12.37|12.56|12.36|12.59|12.39|12.55|12.35|34
1653562500000|2022-05-26 10:55:00|12.57|12.37|12.56|12.36|12.6|12.4|12.56|12.36|18
1653562800000|2022-05-26 11:00:00|12.55|12.35|12.54|12.34|12.59|12.39|12.52|12.32|58
1653563100000|2022-05-26 11:05:00|12.55|12.35|12.49|12.29|12.55|12.35|12.48|12.28|55
1653563400000|2022-05-26 11:10:00|12.5|12.3|12.52|12.32|12.52|12.32|12.41|12.21|91
1653563700000|2022-05-26 11:15:00|12.51|12.31|12.42|12.22|12.52|12.32|12.41|12.21|94
1653564000000|2022-05-26 11:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.36|12.16|63
1653564300000|2022-05-26 11:25:00|12.42|12.22|12.46|12.26|12.46|12.26|12.42|12.22|39
1653564600000|2022-05-26 11:30:00|12.47|12.27|12.39|12.19|12.47|12.27|12.38|12.18|63
1653564900000|2022-05-26 11:35:00|12.38|12.18|12.41|12.21|12.42|12.22|12.36|12.16|44
1653565200000|2022-05-26 11:40:00|12.42|12.22|12.42|12.22|12.45|12.25|12.41|12.21|59
1653565500000|2022-05-26 11:45:00|12.41|12.21|12.45|12.25|12.48|12.28|12.4|12.2|55
1653565800000|2022-05-26 11:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.42|12.22|67
1653566100000|2022-05-26 11:55:00|12.45|12.25|12.45|12.25|12.49|12.29|12.43|12.23|59
1653566400000|2022-05-26 12:00:00|12.44|12.24|12.43|12.23|12.46|12.26|12.43|12.23|74
1653566700000|2022-05-26 12:05:00|12.42|12.22|12.44|12.24|12.46|12.26|12.42|12.22|61
1653567000000|2022-05-26 12:10:00|12.43|12.23|12.58|12.38|12.58|12.38|12.43|12.23|94
1653567300000|2022-05-26 12:15:00|12.57|12.37|12.55|12.35|12.58|12.38|12.54|12.34|49
1653567600000|2022-05-26 12:20:00|12.56|12.36|12.54|12.34|12.58|12.38|12.53|12.33|61
1653567900000|2022-05-26 12:25:00|12.55|12.35|12.56|12.36|12.59|12.39|12.54|12.34|64
1653568200000|2022-05-26 12:30:00|12.57|12.37|12.54|12.34|12.57|12.37|12.52|12.32|98
1653568500000|2022-05-26 12:35:00|12.53|12.33|12.55|12.35|12.57|12.37|12.52|12.32|67
1653568800000|2022-05-26 12:40:00|12.54|12.34|12.57|12.37|12.59|12.39|12.49|12.29|82
1653569100000|2022-05-26 12:45:00|12.56|12.36|12.57|12.37|12.59|12.39|12.54|12.34|60
1653569400000|2022-05-26 12:50:00|12.56|12.36|12.61|12.41|12.61|12.41|12.53|12.33|58
1653569700000|2022-05-26 12:55:00|12.62|12.42|12.6|12.4|12.64|12.44|12.6|12.4|41
1653570000000|2022-05-26 13:00:00|12.59|12.39|12.6|12.4|12.63|12.43|12.59|12.39|48
1653570300000|2022-05-26 13:05:00|12.59|12.39|12.54|12.34|12.6|12.4|12.54|12.34|94
1653570600000|2022-05-26 13:10:00|12.55|12.35|12.44|12.24|12.57|12.37|12.44|12.24|134
1653570900000|2022-05-26 13:15:00|12.45|12.25|12.21|12.01|12.45|12.25|12.16|11.96|158
1653571200000|2022-05-26 13:20:00|12.22|12.02|12.29|12.09|12.3|12.1|12.17|11.97|147
1653571500000|2022-05-26 13:25:00|12.28|12.08|12.28|12.08|12.36|12.16|12.26|12.06|156
1653571800000|2022-05-26 13:30:00|12.27|12.07|12.41|12.21|12.43|12.23|12.27|12.07|215
1653572100000|2022-05-26 13:35:00|12.4|12.2|12.36|12.16|12.43|12.23|12.34|12.14|164
1653572400000|2022-05-26 13:40:00|12.35|12.15|12.38|12.18|12.39|12.19|12.31|12.11|136
1653572700000|2022-05-26 13:45:00|12.39|12.19|12.5|12.3|12.52|12.32|12.35|12.15|163
1653573000000|2022-05-26 13:50:00|12.51|12.31|12.43|12.23|12.51|12.31|12.41|12.21|143
1653573300000|2022-05-26 13:55:00|12.42|12.22|12.41|12.21|12.46|12.26|12.4|12.2|104
1653573600000|2022-05-26 14:00:00|12.42|12.22|12.44|12.24|12.49|12.29|12.4|12.2|121
1653573900000|2022-05-26 14:05:00|12.43|12.23|12.5|12.3|12.53|12.33|12.43|12.23|153
1653574200000|2022-05-26 14:10:00|12.49|12.29|12.52|12.32|12.56|12.36|12.47|12.27|98
1653574500000|2022-05-26 14:15:00|12.53|12.33|12.56|12.36|12.58|12.38|12.48|12.28|116
1653574800000|2022-05-26 14:20:00|12.57|12.37|12.61|12.41|12.63|12.43|12.54|12.34|79
1653575100000|2022-05-26 14:25:00|12.62|12.42|12.57|12.37|12.64|12.44|12.57|12.37|70
1653575400000|2022-05-26 14:30:00|12.58|12.38|12.59|12.39|12.61|12.41|12.56|12.36|94
1653575700000|2022-05-26 14:35:00|12.58|12.38|12.61|12.41|12.63|12.43|12.58|12.38|76
1653576000000|2022-05-26 14:40:00|12.62|12.42|12.64|12.44|12.67|12.47|12.59|12.39|71
1653576300000|2022-05-26 14:45:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|65
1653576600000|2022-05-26 14:50:00|12.68|12.48|12.63|12.43|12.69|12.49|12.63|12.43|92
1653576900000|2022-05-26 14:55:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|53
1653577200000|2022-05-26 15:00:00|12.63|12.43|12.73|12.53|12.75|12.55|12.63|12.43|83
1653577500000|2022-05-26 15:05:00|12.74|12.54|12.69|12.49|12.79|12.59|12.68|12.48|78
1653577800000|2022-05-26 15:10:00|12.68|12.48|12.71|12.51|12.72|12.52|12.68|12.48|58
1653578100000|2022-05-26 15:15:00|12.72|12.52|12.78|12.58|12.78|12.58|12.69|12.49|77
1653578400000|2022-05-26 15:20:00|12.77|12.57|12.74|12.54|12.8|12.6|12.73|12.53|48
1653578700000|2022-05-26 15:25:00|12.73|12.53|12.69|12.49|12.75|12.55|12.69|12.49|65
1653579000000|2022-05-26 15:30:00|12.7|12.5|12.65|12.45|12.7|12.5|12.65|12.45|70
1653579300000|2022-05-26 15:35:00|12.66|12.46|12.7|12.5|12.73|12.53|12.64|12.44|88
1653579600000|2022-05-26 15:40:00|12.69|12.49|12.72|12.52|12.72|12.52|12.69|12.49|50
1653579900000|2022-05-26 15:45:00|12.73|12.53|12.72|12.52|12.75|12.55|12.7|12.5|79
1653580200000|2022-05-26 15:50:00|12.73|12.53|12.75|12.55|12.77|12.57|12.72|12.52|77
1653580500000|2022-05-26 15:55:00|12.76|12.56|12.73|12.53|12.77|12.57|12.72|12.52|92
1653580800000|2022-05-26 16:00:00|12.72|12.52|12.76|12.56|12.8|12.6|12.71|12.51|111
1653581100000|2022-05-26 16:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.72|12.52|52
1653581400000|2022-05-26 16:10:00|12.75|12.55|12.77|12.57|12.8|12.6|12.75|12.55|69
1653581700000|2022-05-26 16:15:00|12.78|12.58|12.82|12.62|12.84|12.64|12.75|12.55|85
1653582000000|2022-05-26 16:20:00|12.81|12.61|12.81|12.61|12.87|12.67|12.79|12.59|73
1653582300000|2022-05-26 16:25:00|12.8|12.6|12.81|12.61|12.83|12.63|12.77|12.57|62
1653582600000|2022-05-26 16:30:00|12.82|12.62|12.82|12.62|12.86|12.66|12.8|12.6|51
1653582900000|2022-05-26 16:35:00|12.83|12.63|12.83|12.63|12.84|12.64|12.81|12.61|61
1653583200000|2022-05-26 16:40:00|12.82|12.62|12.78|12.58|12.82|12.62|12.77|12.57|63
1653583500000|2022-05-26 16:45:00|12.77|12.57|12.81|12.61|12.81|12.61|12.76|12.56|45
1653583800000|2022-05-26 16:50:00|12.8|12.6|12.83|12.63|12.83|12.63|12.78|12.58|50
1653584100000|2022-05-26 16:55:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|40
1653584400000|2022-05-26 17:00:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|52
1653584700000|2022-05-26 17:05:00|12.8|12.6|12.75|12.55|12.8|12.6|12.74|12.54|34
1653585000000|2022-05-26 17:10:00|12.74|12.54|12.71|12.51|12.76|12.56|12.7|12.5|74
1653585300000|2022-05-26 17:15:00|12.72|12.52|12.72|12.52|12.72|12.52|12.69|12.49|39
1653585600000|2022-05-26 17:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|42
1653585900000|2022-05-26 17:25:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|39
1653586200000|2022-05-26 17:30:00|12.72|12.52|12.76|12.56|12.78|12.58|12.7|12.5|43
1653586500000|2022-05-26 17:35:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|20
1653586800000|2022-05-26 17:40:00|12.75|12.55|12.79|12.59|12.8|12.6|12.75|12.55|49
1653587100000|2022-05-26 17:45:00|12.8|12.6|12.78|12.58|12.82|12.62|12.77|12.57|65
1653587400000|2022-05-26 17:50:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|23
1653587700000|2022-05-26 17:55:00|12.76|12.56|12.79|12.59|12.8|12.6|12.75|12.55|38
1653588000000|2022-05-26 18:00:00|12.8|12.6|12.75|12.55|12.8|12.6|12.74|12.54|70
1653588300000|2022-05-26 18:05:00|12.74|12.54|12.72|12.52|12.75|12.55|12.7|12.5|59
1653588600000|2022-05-26 18:10:00|12.73|12.53|12.72|12.52|12.74|12.54|12.71|12.51|44
1653588900000|2022-05-26 18:15:00|12.71|12.51|12.69|12.49|12.74|12.54|12.69|12.49|37
1653589200000|2022-05-26 18:20:00|12.7|12.5|12.71|12.51|12.73|12.53|12.69|12.49|58
1653589500000|2022-05-26 18:25:00|12.7|12.5|12.67|12.47|12.7|12.5|12.66|12.46|34
1653589800000|2022-05-26 18:30:00|12.68|12.48|12.66|12.46|12.68|12.48|12.63|12.43|29
1653590100000|2022-05-26 18:35:00|12.67|12.47|12.69|12.49|12.69|12.49|12.64|12.44|49
1653590400000|2022-05-26 18:40:00|12.68|12.48|12.7|12.5|12.71|12.51|12.66|12.46|43
1653590700000|2022-05-26 18:45:00|12.69|12.49|12.72|12.52|12.72|12.52|12.68|12.48|34
1653591000000|2022-05-26 18:50:00|12.73|12.53|12.66|12.46|12.74|12.54|12.66|12.46|66
1653591300000|2022-05-26 18:55:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|61
1653591600000|2022-05-26 19:00:00|12.64|12.44|12.59|12.39|12.64|12.44|12.58|12.38|60
1653591900000|2022-05-26 19:05:00|12.6|12.4|12.6|12.4|12.63|12.43|12.59|12.39|41
1653592200000|2022-05-26 19:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|32
1653592500000|2022-05-26 19:15:00|12.59|12.39|12.58|12.38|12.61|12.41|12.55|12.35|90
1653592800000|2022-05-26 19:20:00|12.59|12.39|12.6|12.4|12.62|12.42|12.56|12.36|52
1653593100000|2022-05-26 19:25:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|35
1653593400000|2022-05-26 19:30:00|12.6|12.4|12.62|12.42|12.63|12.43|12.57|12.37|29
1653593700000|2022-05-26 19:35:00|12.61|12.41|12.56|12.36|12.61|12.41|12.55|12.35|66
1653594000000|2022-05-26 19:40:00|12.55|12.35|12.59|12.39|12.59|12.39|12.55|12.35|53
1653594300000|2022-05-26 19:45:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|47
1653594600000|2022-05-26 19:50:00|12.63|12.43|12.57|12.37|12.63|12.43|12.57|12.37|65
1653594900000|2022-05-26 19:55:00|12.58|12.38|12.54|12.34|12.58|12.38|12.54|12.34|59
1653595200000|2022-05-26 20:00:00|12.55|12.35|12.51|12.31|12.59|12.39|12.51|12.31|63
1653595500000|2022-05-26 20:05:00|12.52|12.32|12.49|12.29|12.54|12.34|12.49|12.29|54
1653595800000|2022-05-26 20:10:00|12.48|12.28|12.49|12.29|12.53|12.33|12.48|12.28|38
1653596100000|2022-05-26 20:15:00|12.48|12.28|12.53|12.33|12.54|12.34|12.48|12.28|62
1653596400000|2022-05-26 20:20:00|12.52|12.32|12.48|12.28|12.53|12.33|12.47|12.27|59
1653596700000|2022-05-26 20:25:00|12.47|12.27|12.59|12.39|12.59|12.39|12.47|12.27|79
1653597000000|2022-05-26 20:30:00|12.6|12.4|12.57|12.37|12.61|12.41|12.55|12.35|68
1653597300000|2022-05-26 20:35:00|12.56|12.36|12.58|12.38|12.59|12.39|12.53|12.33|55
1653597600000|2022-05-26 20:40:00|12.57|12.37|12.58|12.38|12.6|12.4|12.56|12.36|40
1653597900000|2022-05-26 20:45:00|12.57|12.37|12.59|12.39|12.61|12.41|12.57|12.37|49
1653598200000|2022-05-26 20:50:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|52
1653598500000|2022-05-26 20:55:00|12.56|12.36|12.56|12.36|12.58|12.38|12.54|12.34|33
1653598800000|2022-05-26 21:00:00|12.57|12.37|12.61|12.41|12.63|12.43|12.57|12.37|45
1653599100000|2022-05-26 21:05:00|12.6|12.4|12.68|12.48|12.68|12.48|12.6|12.4|70
1653599400000|2022-05-26 21:10:00|12.67|12.47|12.66|12.46|12.69|12.49|12.64|12.44|58
1653599700000|2022-05-26 21:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|25
1653600000000|2022-05-26 21:20:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|19
1653600300000|2022-05-26 21:25:00|12.67|12.47|12.65|12.45|12.67|12.47|12.64|12.44|21
1653600600000|2022-05-26 21:30:00|12.66|12.46|12.66|12.46|12.69|12.49|12.65|12.45|21
1653600900000|2022-05-26 21:35:00|12.65|12.45|12.68|12.48|12.69|12.49|12.65|12.45|22
1653601200000|2022-05-26 21:40:00|12.69|12.49|12.68|12.48|12.71|12.51|12.68|12.48|16
1653601500000|2022-05-26 21:45:00|12.67|12.47|12.64|12.44|12.67|12.47|12.63|12.43|72
1653601800000|2022-05-26 21:50:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|30
1653602100000|2022-05-26 21:55:00|12.63|12.43|12.66|12.46|12.66|12.46|12.62|12.42|68
1653602400000|2022-05-26 22:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.63|12.43|61
1653602700000|2022-05-26 22:05:00|12.68|12.48|12.72|12.52|12.72|12.52|12.67|12.47|7
1653603000000|2022-05-26 22:10:00|12.73|12.53|12.73|12.53|12.73|12.53|12.72|12.52|35
1653603300000|2022-05-26 22:15:00|12.72|12.52|12.72|12.52|12.73|12.53|12.72|12.52|77
1653603600000|2022-05-26 22:20:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|40
1653603900000|2022-05-26 22:25:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|39
1653604200000|2022-05-26 22:30:00|12.72|12.52|12.68|12.48|12.73|12.53|12.68|12.48|45
1653604500000|2022-05-26 22:35:00|12.69|12.49|12.64|12.44|12.69|12.49|12.64|12.44|36
1653604800000|2022-05-26 22:40:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|33
1653605100000|2022-05-26 22:45:00|12.64|12.44|12.64|12.44|12.67|12.47|12.63|12.43|25
1653605400000|2022-05-26 22:50:00|12.63|12.43|12.64|12.44|12.66|12.46|12.63|12.43|20
1653605700000|2022-05-26 22:55:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|51
1653606000000|2022-05-26 23:00:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|31
1653606300000|2022-05-26 23:05:00|12.65|12.45|12.68|12.48|12.71|12.51|12.64|12.44|60
1653606600000|2022-05-26 23:10:00|12.67|12.47|12.62|12.42|12.73|12.53|12.6|12.4|102
1653606900000|2022-05-26 23:15:00|12.61|12.41|12.66|12.46|12.67|12.47|12.59|12.39|72
1653607200000|2022-05-26 23:20:00|12.67|12.47|12.67|12.47|12.68|12.48|12.64|12.44|65
1653607500000|2022-05-26 23:25:00|12.66|12.46|12.63|12.43|12.68|12.48|12.63|12.43|56
1653607800000|2022-05-26 23:30:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|39
1653608100000|2022-05-26 23:35:00|12.65|12.45|12.68|12.48|12.69|12.49|12.64|12.44|44
1653608400000|2022-05-26 23:40:00|12.69|12.49|12.65|12.45|12.69|12.49|12.65|12.45|49
1653608700000|2022-05-26 23:45:00|12.64|12.44|12.6|12.4|12.64|12.44|12.55|12.35|115
1653609000000|2022-05-26 23:50:00|12.59|12.39|12.61|12.41|12.61|12.41|12.58|12.38|57
1653609300000|2022-05-26 23:55:00|12.6|12.4|12.52|12.32|12.61|12.41|12.51|12.31|75
1653609600000|2022-05-27 00:00:00|12.51|12.31|12.52|12.32|12.58|12.38|12.5|12.3|80
1653609900000|2022-05-27 00:05:00|12.51|12.31|12.48|12.28|12.52|12.32|12.45|12.25|64
1653610200000|2022-05-27 00:10:00|12.49|12.29|12.49|12.29|12.49|12.29|12.42|12.22|63
1653610500000|2022-05-27 00:15:00|12.48|12.28|12.53|12.33|12.54|12.34|12.46|12.26|82
1653610800000|2022-05-27 00:20:00|12.52|12.32|12.54|12.34|12.54|12.34|12.49|12.29|53
1653611100000|2022-05-27 00:25:00|12.53|12.33|12.55|12.35|12.58|12.38|12.53|12.33|45
1653611400000|2022-05-27 00:30:00|12.56|12.36|12.53|12.33|12.57|12.37|12.53|12.33|43
1653611700000|2022-05-27 00:35:00|12.54|12.34|12.52|12.32|12.54|12.34|12.49|12.29|48
1653612000000|2022-05-27 00:40:00|12.51|12.31|12.42|12.22|12.51|12.31|12.41|12.21|62
1653612300000|2022-05-27 00:45:00|12.41|12.21|12.42|12.22|12.45|12.25|12.4|12.2|68
1653612600000|2022-05-27 00:50:00|12.41|12.21|12.41|12.21|12.44|12.24|12.39|12.19|55
1653612900000|2022-05-27 00:55:00|12.42|12.22|12.41|12.21|12.44|12.24|12.38|12.18|49
1653613200000|2022-05-27 01:00:00|12.4|12.2|12.36|12.16|12.43|12.23|12.36|12.16|60
1653613500000|2022-05-27 01:05:00|12.37|12.17|12.33|12.13|12.38|12.18|12.32|12.12|86
1653613800000|2022-05-27 01:10:00|12.34|12.14|12.31|12.11|12.35|12.15|12.29|12.09|72
1653614100000|2022-05-27 01:15:00|12.32|12.12|12.29|12.09|12.33|12.13|12.28|12.08|68
1653614400000|2022-05-27 01:20:00|12.28|12.08|12.22|12.02|12.29|12.09|12.21|12.01|79
1653614700000|2022-05-27 01:25:00|12.23|12.03|12.22|12.02|12.24|12.04|12.2|12|34
1653615000000|2022-05-27 01:30:00|12.21|12.01|12.18|11.98|12.25|12.05|12.18|11.98|78
1653615300000|2022-05-27 01:35:00|12.17|11.97|12.24|12.04|12.27|12.07|12.16|11.96|60
1653615600000|2022-05-27 01:40:00|12.25|12.05|12.21|12.01|12.25|12.05|12.21|12.01|55
1653615900000|2022-05-27 01:45:00|12.2|12|12.16|11.96|12.23|12.03|12.16|11.96|59
1653616200000|2022-05-27 01:50:00|12.17|11.97|12.12|11.92|12.17|11.97|12.11|11.91|64
1653616500000|2022-05-27 01:55:00|12.11|11.91|12.08|11.88|12.12|11.92|12.05|11.85|60
1653616800000|2022-05-27 02:00:00|12.07|11.87|12.05|11.85|12.08|11.88|12.03|11.83|95
1653617100000|2022-05-27 02:05:00|12.06|11.86|12.1|11.9|12.11|11.91|12.05|11.85|79
1653617400000|2022-05-27 02:10:00|12.11|11.91|12.06|11.86|12.11|11.91|12.05|11.85|88
1653617700000|2022-05-27 02:15:00|12.05|11.85|12.09|11.89|12.09|11.89|12.03|11.83|65
1653618000000|2022-05-27 02:20:00|12.1|11.9|12.2|12|12.23|12.03|12.08|11.88|113
1653618300000|2022-05-27 02:25:00|12.19|11.99|12.16|11.96|12.2|12|12.13|11.93|76
1653618600000|2022-05-27 02:30:00|12.15|11.95|12.08|11.88|12.15|11.95|12.08|11.88|94
1653618900000|2022-05-27 02:35:00|12.09|11.89|12.11|11.91|12.14|11.94|12.08|11.88|97
1653619200000|2022-05-27 02:40:00|12.12|11.92|12.13|11.93|12.15|11.95|12.09|11.89|62
1653619500000|2022-05-27 02:45:00|12.14|11.94|12.09|11.89|12.15|11.95|12.06|11.86|56
1653619800000|2022-05-27 02:50:00|12.08|11.88|12.07|11.87|12.12|11.92|12.05|11.85|70
1653620100000|2022-05-27 02:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|80
1653620400000|2022-05-27 03:00:00|12.1|11.9|12.12|11.92|12.12|11.92|12.08|11.88|43
1653620700000|2022-05-27 03:05:00|12.11|11.91|12.15|11.95|12.17|11.97|12.11|11.91|37
1653621000000|2022-05-27 03:10:00|12.16|11.96|12.13|11.93|12.17|11.97|12.13|11.93|70
1653621300000|2022-05-27 03:15:00|12.14|11.94|12.19|11.99|12.19|11.99|12.13|11.93|64
1653621600000|2022-05-27 03:20:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|35
1653621900000|2022-05-27 03:25:00|12.19|11.99|12.26|12.06|12.26|12.06|12.17|11.97|54
1653622200000|2022-05-27 03:30:00|12.27|12.07|12.32|12.12|12.34|12.14|12.26|12.06|68
1653622500000|2022-05-27 03:35:00|12.31|12.11|12.29|12.09|12.33|12.13|12.28|12.08|37
1653622800000|2022-05-27 03:40:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|52
1653623100000|2022-05-27 03:45:00|12.28|12.08|12.33|12.13|12.34|12.14|12.28|12.08|62
1653623400000|2022-05-27 03:50:00|12.34|12.14|12.35|12.15|12.36|12.16|12.31|12.11|40
1653623700000|2022-05-27 03:55:00|12.34|12.14|12.34|12.14|12.37|12.17|12.33|12.13|57
1653624000000|2022-05-27 04:00:00|12.35|12.15|12.3|12.1|12.36|12.16|12.28|12.08|84
1653624300000|2022-05-27 04:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|39
1653624600000|2022-05-27 04:10:00|12.32|12.12|12.35|12.15|12.36|12.16|12.32|12.12|24
1653624900000|2022-05-27 04:15:00|12.36|12.16|12.4|12.2|12.41|12.21|12.36|12.16|63
1653625200000|2022-05-27 04:20:00|12.39|12.19|12.35|12.15|12.4|12.2|12.35|12.15|53
1653625500000|2022-05-27 04:25:00|12.34|12.14|12.32|12.12|12.35|12.15|12.32|12.12|27
1653625800000|2022-05-27 04:30:00|12.33|12.13|12.25|12.05|12.34|12.14|12.24|12.04|50
1653626100000|2022-05-27 04:35:00|12.24|12.04|12.24|12.04|12.27|12.07|12.23|12.03|45
1653626400000|2022-05-27 04:40:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|81
1653626700000|2022-05-27 04:45:00|12.24|12.04|12.21|12.01|12.25|12.05|12.19|11.99|82
1653627000000|2022-05-27 04:50:00|12.2|12|12.22|12.02|12.24|12.04|12.19|11.99|51
1653627300000|2022-05-27 04:55:00|12.23|12.03|12.19|11.99|12.24|12.04|12.17|11.97|49
1653627600000|2022-05-27 05:00:00|12.18|11.98|12.14|11.94|12.21|12.01|12.11|11.91|69
1653627900000|2022-05-27 05:05:00|12.13|11.93|12.24|12.04|12.24|12.04|12.13|11.93|78
1653628200000|2022-05-27 05:10:00|12.23|12.03|12.23|12.03|12.25|12.05|12.22|12.02|49
1653628500000|2022-05-27 05:15:00|12.24|12.04|12.2|12|12.24|12.04|12.18|11.98|61
1653628800000|2022-05-27 05:20:00|12.21|12.01|12.19|11.99|12.23|12.03|12.16|11.96|53
1653629100000|2022-05-27 05:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.16|11.96|59
1653629400000|2022-05-27 05:30:00|12.23|12.03|12.19|11.99|12.23|12.03|12.16|11.96|51
1653629700000|2022-05-27 05:35:00|12.2|12|12.04|11.84|12.2|12|12.03|11.83|89
1653630000000|2022-05-27 05:40:00|12.05|11.85|12.04|11.84|12.06|11.86|11.97|11.77|114
1653630300000|2022-05-27 05:45:00|12.05|11.85|12.07|11.87|12.11|11.91|12|11.8|145
1653630600000|2022-05-27 05:50:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|87
1653630900000|2022-05-27 05:55:00|12.04|11.84|12.08|11.88|12.08|11.88|12.02|11.82|69
1653631200000|2022-05-27 06:00:00|12.07|11.87|12.01|11.81|12.07|11.87|12|11.8|87
1653631500000|2022-05-27 06:05:00|12.02|11.82|12.03|11.83|12.05|11.85|11.98|11.78|92
1653631800000|2022-05-27 06:10:00|12.02|11.82|12.16|11.96|12.2|12|12.02|11.82|95
1653632100000|2022-05-27 06:15:00|12.15|11.95|12.05|11.85|12.17|11.97|12.05|11.85|93
1653632400000|2022-05-27 06:20:00|12.04|11.84|12.12|11.92|12.12|11.92|12.02|11.82|65
1653632700000|2022-05-27 06:25:00|12.13|11.93|12.12|11.92|12.14|11.94|12.08|11.88|103
1653633000000|2022-05-27 06:30:00|12.11|11.91|12.2|12|12.21|12.01|12.07|11.87|106
1653633300000|2022-05-27 06:35:00|12.21|12.01|12.25|12.05|12.26|12.06|12.2|12|55
1653633600000|2022-05-27 06:40:00|12.26|12.06|12.25|12.05|12.26|12.06|12.22|12.02|72
1653633900000|2022-05-27 06:45:00|12.24|12.04|12.24|12.04|12.28|12.08|12.24|12.04|37
1653634200000|2022-05-27 06:50:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|52
1653634500000|2022-05-27 06:55:00|12.25|12.05|12.29|12.09|12.32|12.12|12.21|12.01|119
1653634800000|2022-05-27 07:00:00|12.3|12.1|12.3|12.1|12.33|12.13|12.28|12.08|73
1653635100000|2022-05-27 07:05:00|12.31|12.11|12.29|12.09|12.31|12.11|12.26|12.06|45
1653635400000|2022-05-27 07:10:00|12.3|12.1|12.28|12.08|12.33|12.13|12.27|12.07|59
1653635700000|2022-05-27 07:15:00|12.29|12.09|12.34|12.14|12.37|12.17|12.26|12.06|86
1653636000000|2022-05-27 07:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.31|12.11|85
1653636300000|2022-05-27 07:25:00|12.34|12.14|12.38|12.18|12.4|12.2|12.34|12.14|121
1653636600000|2022-05-27 07:30:00|12.37|12.17|12.31|12.11|12.38|12.18|12.31|12.11|103
1653636900000|2022-05-27 07:35:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|61
1653637200000|2022-05-27 07:40:00|12.33|12.13|12.33|12.13|12.35|12.15|12.3|12.1|99
1653637500000|2022-05-27 07:45:00|12.32|12.12|12.3|12.1|12.33|12.13|12.29|12.09|35
1653637800000|2022-05-27 07:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|19
1653638100000|2022-05-27 07:55:00|12.3|12.1|12.24|12.04|12.3|12.1|12.24|12.04|77
1653638400000|2022-05-27 08:00:00|12.23|12.03|12.19|11.99|12.24|12.04|12.18|11.98|111
1653638700000|2022-05-27 08:05:00|12.2|12|12.29|12.09|12.32|12.12|12.17|11.97|56
1653639000000|2022-05-27 08:10:00|12.28|12.08|12.31|12.11|12.34|12.14|12.28|12.08|92
1653639300000|2022-05-27 08:15:00|12.32|12.12|12.32|12.12|12.35|12.15|12.3|12.1|63
1653639600000|2022-05-27 08:20:00|12.33|12.13|12.3|12.1|12.34|12.14|12.29|12.09|56
1653639900000|2022-05-27 08:25:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|20
1653640200000|2022-05-27 08:30:00|12.31|12.11|12.28|12.08|12.32|12.12|12.25|12.05|48
1653640500000|2022-05-27 08:35:00|12.29|12.09|12.28|12.08|12.31|12.11|12.28|12.08|54
1653640800000|2022-05-27 08:40:00|12.27|12.07|12.23|12.03|12.28|12.08|12.21|12.01|41
1653641100000|2022-05-27 08:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|22
1653641400000|2022-05-27 08:50:00|12.22|12.02|12.18|11.98|12.25|12.05|12.17|11.97|57
1653641700000|2022-05-27 08:55:00|12.19|11.99|12.17|11.97|12.22|12.02|12.17|11.97|49
1653642000000|2022-05-27 09:00:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|45
1653642300000|2022-05-27 09:05:00|12.17|11.97|12.2|12|12.21|12.01|12.16|11.96|28
1653642600000|2022-05-27 09:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|28
1653642900000|2022-05-27 09:15:00|12.19|11.99|12.25|12.05|12.25|12.05|12.18|11.98|73
1653643200000|2022-05-27 09:20:00|12.24|12.04|12.23|12.03|12.25|12.05|12.2|12|34
1653643500000|2022-05-27 09:25:00|12.22|12.02|12.22|12.02|12.25|12.05|12.21|12.01|87
1653643800000|2022-05-27 09:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.2|12|71
1653644100000|2022-05-27 09:35:00|12.24|12.04|12.27|12.07|12.28|12.08|12.24|12.04|32
1653644400000|2022-05-27 09:40:00|12.26|12.06|12.25|12.05|12.29|12.09|12.24|12.04|42
1653644700000|2022-05-27 09:45:00|12.26|12.06|12.24|12.04|12.27|12.07|12.23|12.03|29
1653645000000|2022-05-27 09:50:00|12.25|12.05|12.33|12.13|12.33|12.13|12.23|12.03|75
1653645300000|2022-05-27 09:55:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|48
1653645600000|2022-05-27 10:00:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|52
1653645900000|2022-05-27 10:05:00|12.32|12.12|12.35|12.15|12.38|12.18|12.3|12.1|100
1653646200000|2022-05-27 10:10:00|12.36|12.16|12.35|12.15|12.39|12.19|12.33|12.13|88
1653646500000|2022-05-27 10:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|84
1653646800000|2022-05-27 10:20:00|12.34|12.14|12.29|12.09|12.35|12.15|12.28|12.08|58
1653647100000|2022-05-27 10:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|52
1653647400000|2022-05-27 10:30:00|12.28|12.08|12.23|12.03|12.28|12.08|12.23|12.03|52
1653647700000|2022-05-27 10:35:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|47
1653648000000|2022-05-27 10:40:00|12.27|12.07|12.26|12.06|12.31|12.11|12.25|12.05|58
1653648300000|2022-05-27 10:45:00|12.25|12.05|12.21|12.01|12.27|12.07|12.21|12.01|39
1653648600000|2022-05-27 10:50:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|59
1653648900000|2022-05-27 10:55:00|12.23|12.03|12.19|11.99|12.24|12.04|12.16|11.96|85
1653649200000|2022-05-27 11:00:00|12.18|11.98|12.21|12.01|12.22|12.02|12.18|11.98|78
1653649500000|2022-05-27 11:05:00|12.2|12|12.25|12.05|12.27|12.07|12.19|11.99|72
1653649800000|2022-05-27 11:10:00|12.24|12.04|12.29|12.09|12.29|12.09|12.24|12.04|42
1653650100000|2022-05-27 11:15:00|12.28|12.08|12.28|12.08|12.3|12.1|12.28|12.08|53
1653650400000|2022-05-27 11:20:00|12.27|12.07|12.33|12.13|12.33|12.13|12.27|12.07|65
1653650700000|2022-05-27 11:25:00|12.34|12.14|12.4|12.2|12.4|12.2|12.33|12.13|71
1653651000000|2022-05-27 11:30:00|12.41|12.21|12.37|12.17|12.42|12.22|12.36|12.16|59
1653651300000|2022-05-27 11:35:00|12.38|12.18|12.37|12.17|12.41|12.21|12.37|12.17|48
1653651600000|2022-05-27 11:40:00|12.38|12.18|12.36|12.16|12.4|12.2|12.35|12.15|31
1653651900000|2022-05-27 11:45:00|12.37|12.17|12.31|12.11|12.37|12.17|12.3|12.1|41
1653652200000|2022-05-27 11:50:00|12.32|12.12|12.27|12.07|12.32|12.12|12.27|12.07|54
1653652500000|2022-05-27 11:55:00|12.28|12.08|12.28|12.08|12.3|12.1|12.27|12.07|29
1653652800000|2022-05-27 12:00:00|12.29|12.09|12.28|12.08|12.31|12.11|12.25|12.05|53
1653653100000|2022-05-27 12:05:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|66
1653653400000|2022-05-27 12:10:00|12.33|12.13|12.33|12.13|12.33|12.13|12.29|12.09|53
1653653700000|2022-05-27 12:15:00|12.32|12.12|12.35|12.15|12.35|12.15|12.28|12.08|56
1653654000000|2022-05-27 12:20:00|12.36|12.16|12.42|12.22|12.43|12.23|12.35|12.15|91
1653654300000|2022-05-27 12:25:00|12.43|12.23|12.4|12.2|12.45|12.25|12.4|12.2|58
1653654600000|2022-05-27 12:30:00|12.41|12.21|12.44|12.24|12.48|12.28|12.38|12.18|150
1653654900000|2022-05-27 12:35:00|12.45|12.25|12.49|12.29|12.49|12.29|12.43|12.23|93
1653655200000|2022-05-27 12:40:00|12.48|12.28|12.5|12.3|12.51|12.31|12.46|12.26|109
1653655500000|2022-05-27 12:45:00|12.51|12.31|12.51|12.31|12.51|12.31|12.47|12.27|91
1653655800000|2022-05-27 12:50:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|72
1653656100000|2022-05-27 12:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.47|12.27|51
1653656400000|2022-05-27 13:00:00|12.51|12.31|12.47|12.27|12.52|12.32|12.47|12.27|59
1653656700000|2022-05-27 13:05:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|39
1653657000000|2022-05-27 13:10:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|62
1653657300000|2022-05-27 13:15:00|12.49|12.29|12.47|12.27|12.52|12.32|12.47|12.27|53
1653657600000|2022-05-27 13:20:00|12.48|12.28|12.39|12.19|12.48|12.28|12.39|12.19|64
1653657900000|2022-05-27 13:25:00|12.4|12.2|12.42|12.22|12.43|12.23|12.39|12.19|73
1653658200000|2022-05-27 13:30:00|12.43|12.23|12.43|12.23|12.49|12.29|12.42|12.22|171
1653658500000|2022-05-27 13:35:00|12.42|12.22|12.47|12.27|12.49|12.29|12.42|12.22|124
1653658800000|2022-05-27 13:40:00|12.46|12.26|12.45|12.25|12.49|12.29|12.45|12.25|76
1653659100000|2022-05-27 13:45:00|12.46|12.26|12.49|12.29|12.49|12.29|12.43|12.23|128
1653659400000|2022-05-27 13:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.48|12.28|67
1653659700000|2022-05-27 13:55:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|65
1653660000000|2022-05-27 14:00:00|12.52|12.32|12.51|12.31|12.54|12.34|12.5|12.3|102
1653660300000|2022-05-27 14:05:00|12.52|12.32|12.43|12.23|12.52|12.32|12.43|12.23|62
1653660600000|2022-05-27 14:10:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|59
1653660900000|2022-05-27 14:15:00|12.43|12.23|12.41|12.21|12.44|12.24|12.39|12.19|85
1653661200000|2022-05-27 14:20:00|12.4|12.2|12.44|12.24|12.44|12.24|12.38|12.18|51
1653661500000|2022-05-27 14:25:00|12.45|12.25|12.42|12.22|12.47|12.27|12.41|12.21|56
1653661800000|2022-05-27 14:30:00|12.41|12.21|12.37|12.17|12.43|12.23|12.35|12.15|71
1653662100000|2022-05-27 14:35:00|12.36|12.16|12.39|12.19|12.4|12.2|12.33|12.13|100
1653662400000|2022-05-27 14:40:00|12.38|12.18|12.32|12.12|12.39|12.19|12.32|12.12|45
1653662700000|2022-05-27 14:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.28|12.08|108
1653663000000|2022-05-27 14:50:00|12.35|12.15|12.35|12.15|12.36|12.16|12.29|12.09|69
1653663300000|2022-05-27 14:55:00|12.36|12.16|12.33|12.13|12.36|12.16|12.31|12.11|44
1653663600000|2022-05-27 15:00:00|12.32|12.12|12.26|12.06|12.34|12.14|12.22|12.02|87
1653663900000|2022-05-27 15:05:00|12.27|12.07|12.32|12.12|12.34|12.14|12.26|12.06|80
1653664200000|2022-05-27 15:10:00|12.33|12.13|12.33|12.13|12.36|12.16|12.32|12.12|87
1653664500000|2022-05-27 15:15:00|12.32|12.12|12.39|12.19|12.44|12.24|12.32|12.12|80
1653664800000|2022-05-27 15:20:00|12.38|12.18|12.35|12.15|12.38|12.18|12.34|12.14|64
1653665100000|2022-05-27 15:25:00|12.34|12.14|12.48|12.28|12.54|12.34|12.34|12.14|136
1653665400000|2022-05-27 15:30:00|12.49|12.29|12.47|12.27|12.51|12.31|12.46|12.26|79
1653665700000|2022-05-27 15:35:00|12.48|12.28|12.43|12.23|12.48|12.28|12.43|12.23|92
1653666000000|2022-05-27 15:40:00|12.42|12.22|12.46|12.26|12.48|12.28|12.42|12.22|59
1653666300000|2022-05-27 15:45:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|78
1653666600000|2022-05-27 15:50:00|12.47|12.27|12.42|12.22|12.47|12.27|12.41|12.21|78
1653666900000|2022-05-27 15:55:00|12.41|12.21|12.33|12.13|12.42|12.22|12.33|12.13|109
1653667200000|2022-05-27 16:00:00|12.32|12.12|12.31|12.11|12.38|12.18|12.31|12.11|68
1653667500000|2022-05-27 16:05:00|12.3|12.1|12.3|12.1|12.31|12.11|12.27|12.07|64
1653667800000|2022-05-27 16:10:00|12.31|12.11|12.38|12.18|12.4|12.2|12.3|12.1|76
1653668100000|2022-05-27 16:15:00|12.37|12.17|12.36|12.16|12.38|12.18|12.34|12.14|64
1653668400000|2022-05-27 16:20:00|12.37|12.17|12.33|12.13|12.37|12.17|12.3|12.1|53
1653668700000|2022-05-27 16:25:00|12.32|12.12|12.3|12.1|12.35|12.15|12.3|12.1|47
1653669000000|2022-05-27 16:30:00|12.29|12.09|12.3|12.1|12.32|12.12|12.26|12.06|50
1653669300000|2022-05-27 16:35:00|12.29|12.09|12.34|12.14|12.35|12.15|12.26|12.06|48
1653669600000|2022-05-27 16:40:00|12.35|12.15|12.34|12.14|12.37|12.17|12.34|12.14|24
1653669900000|2022-05-27 16:45:00|12.33|12.13|12.33|12.13|12.37|12.17|12.32|12.12|43
1653670200000|2022-05-27 16:50:00|12.34|12.14|12.23|12.03|12.34|12.14|12.21|12.01|46
1653670500000|2022-05-27 16:55:00|12.24|12.04|12.24|12.04|12.26|12.06|12.22|12.02|39
1653670800000|2022-05-27 17:00:00|12.25|12.05|12.24|12.04|12.25|12.05|12.18|11.98|70
1653671100000|2022-05-27 17:05:00|12.23|12.03|12.28|12.08|12.28|12.08|12.22|12.02|44
1653671400000|2022-05-27 17:10:00|12.27|12.07|12.26|12.06|12.29|12.09|12.25|12.05|38
1653671700000|2022-05-27 17:15:00|12.25|12.05|12.14|11.94|12.27|12.07|12.11|11.91|120
1653672000000|2022-05-27 17:20:00|12.15|11.95|12.15|11.95|12.17|11.97|12.1|11.9|107
1653672300000|2022-05-27 17:25:00|12.16|11.96|12.2|12|12.23|12.03|12.16|11.96|91
1653672600000|2022-05-27 17:30:00|12.19|11.99|12.1|11.9|12.21|12.01|12.07|11.87|88
1653672900000|2022-05-27 17:35:00|12.09|11.89|12.1|11.9|12.12|11.92|12.06|11.86|92
1653673200000|2022-05-27 17:40:00|12.09|11.89|12.07|11.87|12.1|11.9|12.05|11.85|69
1653673500000|2022-05-27 17:45:00|12.08|11.88|12.09|11.89|12.11|11.91|12.04|11.84|78
1653673800000|2022-05-27 17:50:00|12.08|11.88|12.07|11.87|12.14|11.94|12.07|11.87|68
1653674100000|2022-05-27 17:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.03|11.83|84
1653674400000|2022-05-27 18:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.04|11.84|100
1653674700000|2022-05-27 18:05:00|12.09|11.89|12.05|11.85|12.1|11.9|12.04|11.84|73
1653675000000|2022-05-27 18:10:00|12.06|11.86|12.01|11.81|12.06|11.86|12|11.8|78
1653675300000|2022-05-27 18:15:00|12.02|11.82|12.02|11.82|12.04|11.84|11.98|11.78|83
1653675600000|2022-05-27 18:20:00|12.03|11.83|12.05|11.85|12.06|11.86|12.01|11.81|70
1653675900000|2022-05-27 18:25:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|38
1653676200000|2022-05-27 18:30:00|12.06|11.86|12.1|11.9|12.1|11.9|12.05|11.85|57
1653676500000|2022-05-27 18:35:00|12.11|11.91|12.09|11.89|12.14|11.94|12.09|11.89|79
1653676800000|2022-05-27 18:40:00|12.08|11.88|11.95|11.75|12.11|11.91|11.95|11.75|100
1653677100000|2022-05-27 18:45:00|11.96|11.76|12.04|11.84|12.04|11.84|11.94|11.74|89
1653677400000|2022-05-27 18:50:00|12.03|11.83|12.01|11.81|12.03|11.83|11.98|11.78|61
1653677700000|2022-05-27 18:55:00|12.02|11.82|12.04|11.84|12.05|11.85|12.01|11.81|83
1653678000000|2022-05-27 19:00:00|12.03|11.83|12.01|11.81|12.07|11.87|11.99|11.79|69
1653678300000|2022-05-27 19:05:00|12.02|11.82|12.01|11.81|12.05|11.85|12|11.8|56
1653678600000|2022-05-27 19:10:00|12.02|11.82|12|11.8|12.02|11.82|11.97|11.77|53
1653678900000|2022-05-27 19:15:00|12.01|11.81|11.96|11.76|12.02|11.82|11.95|11.75|56
1653679200000|2022-05-27 19:20:00|11.95|11.75|12.01|11.81|12.01|11.81|11.95|11.75|41
1653679500000|2022-05-27 19:25:00|12.02|11.82|12.02|11.82|12.04|11.84|12|11.8|65
1653679800000|2022-05-27 19:30:00|12.01|11.81|12.03|11.83|12.07|11.87|12.01|11.81|51
1653680100000|2022-05-27 19:35:00|12.04|11.84|12.06|11.86|12.07|11.87|12.02|11.82|55
1653680400000|2022-05-27 19:40:00|12.05|11.85|12.13|11.93|12.13|11.93|12.04|11.84|68
1653680700000|2022-05-27 19:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.08|11.88|59
1653681000000|2022-05-27 19:50:00|12.13|11.93|12.27|12.07|12.27|12.07|12.13|11.93|135
1653681300000|2022-05-27 19:55:00|12.26|12.06|12.23|12.03|12.28|12.08|12.22|12.02|86
1653681600000|2022-05-27 20:00:00|12.24|12.04|12.29|12.09|12.3|12.1|12.17|11.97|118
1653681900000|2022-05-27 20:05:00|12.3|12.1|12.29|12.09|12.32|12.12|12.28|12.08|68
1653682200000|2022-05-27 20:10:00|12.28|12.08|12.25|12.05|12.29|12.09|12.24|12.04|78
1653682500000|2022-05-27 20:15:00|12.26|12.06|12.26|12.06|12.28|12.08|12.25|12.05|77
1653682800000|2022-05-27 20:20:00|12.27|12.07|12.34|12.14|12.34|12.14|12.25|12.05|68
1653683100000|2022-05-27 20:25:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|56
1653683400000|2022-05-27 20:30:00|12.29|12.09|12.27|12.07|12.3|12.1|12.25|12.05|73
1653683700000|2022-05-27 20:35:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|31
1653684000000|2022-05-27 20:40:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|30
1653684300000|2022-05-27 20:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.24|12.04|59
1653684600000|2022-05-27 20:50:00|12.28|12.08|12.2|12|12.28|12.08|12.2|12|33
1653684900000|2022-05-27 20:55:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|44
1653721200000|2022-05-28 07:00:00|12.25|12.05|12.28|12.08|12.29|12.09|12.24|12.04|38
1653721500000|2022-05-28 07:05:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|43
1653721800000|2022-05-28 07:10:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|22
1653722100000|2022-05-28 07:15:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|19
1653722400000|2022-05-28 07:20:00|12.19|11.99|12.18|11.98|12.21|12.01|12.18|11.98|16
1653722700000|2022-05-28 07:25:00|12.19|11.99|12.16|11.96|12.2|12|12.15|11.95|28
1653723000000|2022-05-28 07:30:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|29
1653723300000|2022-05-28 07:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|11
1653723600000|2022-05-28 07:40:00|12.17|11.97|12.13|11.93|12.17|11.97|12.12|11.92|25
1653723900000|2022-05-28 07:45:00|12.14|11.94|12.15|11.95|12.15|11.95|12.13|11.93|10
1653724200000|2022-05-28 07:50:00|12.16|11.96|12.2|12|12.21|12.01|12.16|11.96|41
1653724500000|2022-05-28 07:55:00|12.19|11.99|12.17|11.97|12.2|12|12.17|11.97|25
1653724800000|2022-05-28 08:00:00|12.19|11.99|12.19|11.99|12.21|12.01|12.18|11.98|41
1653725100000|2022-05-28 08:05:00|12.2|12|12.25|12.05|12.25|12.05|12.19|11.99|14
1653725400000|2022-05-28 08:10:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|24
1653725700000|2022-05-28 08:15:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|26
1653726000000|2022-05-28 08:20:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|14
1653726300000|2022-05-28 08:25:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|31
1653726600000|2022-05-28 08:30:00|12.21|12.01|12.17|11.97|12.22|12.02|12.15|11.95|47
1653726900000|2022-05-28 08:35:00|12.18|11.98|12.23|12.03|12.23|12.03|12.17|11.97|12
1653727200000|2022-05-28 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|13
1653727500000|2022-05-28 08:45:00|12.27|12.07|12.26|12.06|12.28|12.08|12.25|12.05|10
1653727800000|2022-05-28 08:50:00|12.25|12.05|12.22|12.02|12.26|12.06|12.22|12.02|8
1653728100000|2022-05-28 08:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|18
1653728400000|2022-05-28 09:00:00|12.23|12.03|12.22|12.02|12.24|12.04|12.19|11.99|54
1653728700000|2022-05-28 09:05:00|12.21|12.01|12.22|12.02|12.22|12.02|12.19|11.99|16
1653729000000|2022-05-28 09:10:00|12.23|12.03|12.26|12.06|12.27|12.07|12.23|12.03|36
1653729300000|2022-05-28 09:15:00|12.25|12.05|12.28|12.08|12.29|12.09|12.25|12.05|28
1653729600000|2022-05-28 09:20:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|32
1653729900000|2022-05-28 09:25:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|31
1653730200000|2022-05-28 09:30:00|12.24|12.04|12.21|12.01|12.24|12.04|12.2|12|34
1653730500000|2022-05-28 09:35:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|39
1653730800000|2022-05-28 09:40:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|45
1653731100000|2022-05-28 09:45:00|12.22|12.02|12.24|12.04|12.24|12.04|12.2|12|23
1653731400000|2022-05-28 09:50:00|12.23|12.03|12.25|12.05|12.28|12.08|12.23|12.03|27
1653731700000|2022-05-28 09:55:00|12.26|12.06|12.23|12.03|12.26|12.06|12.23|12.03|24
1653732000000|2022-05-28 10:00:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|23
1653732300000|2022-05-28 10:05:00|12.21|12.01|12.19|11.99|12.24|12.04|12.19|11.99|15
1653732600000|2022-05-28 10:10:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|18
1653732900000|2022-05-28 10:15:00|12.18|11.98|12.18|11.98|12.21|12.01|12.18|11.98|43
1653733200000|2022-05-28 10:20:00|12.19|11.99|12.29|12.09|12.3|12.1|12.19|11.99|32
1653733500000|2022-05-28 10:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|19
1653733800000|2022-05-28 10:30:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|17
1653734100000|2022-05-28 10:35:00|12.24|12.04|12.24|12.04|12.26|12.06|12.24|12.04|35
1653734400000|2022-05-28 10:40:00|12.23|12.03|12.25|12.05|12.25|12.05|12.21|12.01|15
1653734700000|2022-05-28 10:45:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|38
1653735000000|2022-05-28 10:50:00|12.28|12.08|12.3|12.1|12.31|12.11|12.28|12.08|23
1653735300000|2022-05-28 10:55:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|15
1653735600000|2022-05-28 11:00:00|12.28|12.08|12.24|12.04|12.28|12.08|12.24|12.04|25
1653735900000|2022-05-28 11:05:00|12.25|12.05|12.32|12.12|12.33|12.13|12.24|12.04|46
1653736200000|2022-05-28 11:10:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|28
1653736500000|2022-05-28 11:15:00|12.33|12.13|12.32|12.12|12.33|12.13|12.3|12.1|18
1653736800000|2022-05-28 11:20:00|12.33|12.13|12.37|12.17|12.38|12.18|12.31|12.11|53
1653737100000|2022-05-28 11:25:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|32
1653737400000|2022-05-28 11:30:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|44
1653737700000|2022-05-28 11:35:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|15
1653738000000|2022-05-28 11:40:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|32
1653738300000|2022-05-28 11:45:00|12.33|12.13|12.3|12.1|12.33|12.13|12.29|12.09|22
1653738600000|2022-05-28 11:50:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|16
1653738900000|2022-05-28 11:55:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|11
1653739200000|2022-05-28 12:00:00|12.3|12.1|12.34|12.14|12.36|12.16|12.29|12.09|41
1653739500000|2022-05-28 12:05:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|25
1653739800000|2022-05-28 12:10:00|12.36|12.16|12.31|12.11|12.36|12.16|12.31|12.11|12
1653740100000|2022-05-28 12:15:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|32
1653740400000|2022-05-28 12:20:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|29
1653740700000|2022-05-28 12:25:00|12.35|12.15|12.38|12.18|12.39|12.19|12.35|12.15|78
1653741000000|2022-05-28 12:30:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|47
1653741300000|2022-05-28 12:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.35|12.15|8
1653741600000|2022-05-28 12:40:00|12.34|12.14|12.35|12.15|12.37|12.17|12.34|12.14|46
1653741900000|2022-05-28 12:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|20
1653742200000|2022-05-28 12:50:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|39
1653742500000|2022-05-28 12:55:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|57
1653742800000|2022-05-28 13:00:00|12.38|12.18|12.36|12.16|12.41|12.21|12.36|12.16|47
1653743100000|2022-05-28 13:05:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|35
1653743400000|2022-05-28 13:10:00|12.4|12.2|12.42|12.22|12.43|12.23|12.39|12.19|35
1653743700000|2022-05-28 13:15:00|12.43|12.23|12.46|12.26|12.47|12.27|12.42|12.22|104
1653744000000|2022-05-28 13:20:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|66
1653744300000|2022-05-28 13:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.38|12.18|42
1653744600000|2022-05-28 13:30:00|12.41|12.21|12.39|12.19|12.41|12.21|12.35|12.15|57
1653744900000|2022-05-28 13:35:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|22
1653745200000|2022-05-28 13:40:00|12.38|12.18|12.35|12.15|12.4|12.2|12.35|12.15|22
1653745500000|2022-05-28 13:45:00|12.36|12.16|12.38|12.18|12.38|12.18|12.36|12.16|29
1653745800000|2022-05-28 13:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|37
1653746100000|2022-05-28 13:55:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|62
1653746400000|2022-05-28 14:00:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|41
1653746700000|2022-05-28 14:05:00|12.39|12.19|12.32|12.12|12.4|12.2|12.32|12.12|24
1653747000000|2022-05-28 14:10:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|39
1653747300000|2022-05-28 14:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.3|12.1|36
1653747600000|2022-05-28 14:20:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|23
1653747900000|2022-05-28 14:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|13
1653748200000|2022-05-28 14:30:00|12.3|12.1|12.33|12.13|12.33|12.13|12.29|12.09|16
1653748500000|2022-05-28 14:35:00|12.32|12.12|12.28|12.08|12.33|12.13|12.28|12.08|43
1653748800000|2022-05-28 14:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|27
1653749100000|2022-05-28 14:45:00|12.28|12.08|12.27|12.07|12.29|12.09|12.25|12.05|62
1653749400000|2022-05-28 14:50:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|50
1653749700000|2022-05-28 14:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|32
1653750000000|2022-05-28 15:00:00|12.28|12.08|12.29|12.09|12.29|12.09|12.24|12.04|70
1653750300000|2022-05-28 15:05:00|12.3|12.1|12.26|12.06|12.3|12.1|12.26|12.06|19
1653750600000|2022-05-28 15:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|43
1653750900000|2022-05-28 15:15:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|48
1653751200000|2022-05-28 15:20:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|10
1653751500000|2022-05-28 15:25:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|25
1653751800000|2022-05-28 15:30:00|12.33|12.13|12.39|12.19|12.4|12.2|12.33|12.13|61
1653752100000|2022-05-28 15:35:00|12.4|12.2|12.39|12.19|12.41|12.21|12.38|12.18|62
1653752400000|2022-05-28 15:40:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|32
1653752700000|2022-05-28 15:45:00|12.38|12.18|12.37|12.17|12.39|12.19|12.36|12.16|46
1653753000000|2022-05-28 15:50:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|23
1653753300000|2022-05-28 15:55:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|32
1653753600000|2022-05-28 16:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.36|12.16|42
1653753900000|2022-05-28 16:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|11
1653754200000|2022-05-28 16:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|20
1653754500000|2022-05-28 16:15:00|12.38|12.18|12.36|12.16|12.38|12.18|12.32|12.12|41
1653754800000|2022-05-28 16:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|48
1653755100000|2022-05-28 16:25:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|20
1653755400000|2022-05-28 16:30:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|42
1653755700000|2022-05-28 16:35:00|12.43|12.23|12.38|12.18|12.43|12.23|12.38|12.18|42
1653756000000|2022-05-28 16:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|23
1653756300000|2022-05-28 16:45:00|12.38|12.18|12.37|12.17|12.38|12.18|12.37|12.17|10
1653756600000|2022-05-28 16:50:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|9
1653756900000|2022-05-28 16:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|11
1653757200000|2022-05-28 17:00:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|17
1653757500000|2022-05-28 17:05:00|12.35|12.15|12.35|12.15|12.35|12.15|12.34|12.14|39
1653757800000|2022-05-28 17:10:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|8
1653758100000|2022-05-28 17:15:00|12.36|12.16|12.33|12.13|12.38|12.18|12.33|12.13|114
1653758400000|2022-05-28 17:20:00|12.34|12.14|12.29|12.09|12.34|12.14|12.28|12.08|78
1653758700000|2022-05-28 17:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.26|12.06|58
1653759000000|2022-05-28 17:30:00|12.28|12.08|12.25|12.05|12.3|12.1|12.24|12.04|42
1653759300000|2022-05-28 17:35:00|12.26|12.06|12.21|12.01|12.26|12.06|12.21|12.01|28
1653759600000|2022-05-28 17:40:00|12.22|12.02|12.25|12.05|12.25|12.05|12.22|12.02|26
1653759900000|2022-05-28 17:45:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|33
1653760200000|2022-05-28 17:50:00|12.25|12.05|12.25|12.05|12.27|12.07|12.25|12.05|21
1653760500000|2022-05-28 17:55:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|19
1653760800000|2022-05-28 18:00:00|12.27|12.07|12.3|12.1|12.3|12.1|12.26|12.06|38
1653761100000|2022-05-28 18:05:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|35
1653761400000|2022-05-28 18:10:00|12.3|12.1|12.33|12.13|12.34|12.14|12.3|12.1|40
1653761700000|2022-05-28 18:15:00|12.32|12.12|12.34|12.14|12.35|12.15|12.32|12.12|31
1653762000000|2022-05-28 18:20:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|44
1653762300000|2022-05-28 18:25:00|12.33|12.13|12.33|12.13|12.35|12.15|12.32|12.12|47
1653762600000|2022-05-28 18:30:00|12.34|12.14|12.37|12.17|12.38|12.18|12.34|12.14|36
1653762900000|2022-05-28 18:35:00|12.36|12.16|12.35|12.15|12.38|12.18|12.35|12.15|14
1653763200000|2022-05-28 18:40:00|12.34|12.14|12.34|12.14|12.36|12.16|12.33|12.13|41
1653763500000|2022-05-28 18:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|22
1653763800000|2022-05-28 18:50:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|32
1653764100000|2022-05-28 18:55:00|12.35|12.15|12.37|12.17|12.38|12.18|12.35|12.15|11
1653764400000|2022-05-28 19:00:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|57
1653764700000|2022-05-28 19:05:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|17
1653765000000|2022-05-28 19:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.34|12.14|34
1653765300000|2022-05-28 19:15:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|24
1653765600000|2022-05-28 19:20:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|12
1653765900000|2022-05-28 19:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|65
1653766200000|2022-05-28 19:30:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|16
1653766500000|2022-05-28 19:35:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|24
1653766800000|2022-05-28 19:40:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|34
1653767100000|2022-05-28 19:45:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|46
1653767400000|2022-05-28 19:50:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|32
1653767700000|2022-05-28 19:55:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|18
1653768000000|2022-05-28 20:00:00|12.37|12.17|12.39|12.19|12.4|12.2|12.36|12.16|65
1653768300000|2022-05-28 20:05:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|32
1653768600000|2022-05-28 20:10:00|12.38|12.18|12.34|12.14|12.38|12.18|12.32|12.12|21
1653768900000|2022-05-28 20:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|31
1653769200000|2022-05-28 20:20:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|6
1653769500000|2022-05-28 20:25:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|7
1653769800000|2022-05-28 20:30:00|12.33|12.13|12.31|12.11|12.33|12.13|12.3|12.1|13
1653770100000|2022-05-28 20:35:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|14
1653770400000|2022-05-28 20:40:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|11
1653770700000|2022-05-28 20:45:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|29
1653771000000|2022-05-28 20:50:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|17
1653771300000|2022-05-28 20:55:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|27
1653771600000|2022-05-28 21:00:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|24
1653771900000|2022-05-28 21:05:00|12.36|12.16|12.31|12.11|12.36|12.16|12.31|12.11|42
1653772200000|2022-05-28 21:10:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|19
1653772500000|2022-05-28 21:15:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|29
1653772800000|2022-05-28 21:20:00|12.32|12.12|12.27|12.07|12.32|12.12|12.27|12.07|30
1653773100000|2022-05-28 21:25:00|12.28|12.08|12.29|12.09|12.29|12.09|12.27|12.07|34
1653773400000|2022-05-28 21:30:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|14
1653773700000|2022-05-28 21:35:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|9
1653774000000|2022-05-28 21:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|15
1653774300000|2022-05-28 21:45:00|12.3|12.1|12.27|12.07|12.31|12.11|12.26|12.06|30
1653774600000|2022-05-28 21:50:00|12.26|12.06|12.27|12.07|12.28|12.08|12.26|12.06|8
1653774900000|2022-05-28 21:55:00|12.28|12.08|12.28|12.08|12.29|12.09|12.26|12.06|15
1653775200000|2022-05-28 22:00:00|12.29|12.09|12.23|12.03|12.29|12.09|12.23|12.03|27
1653775500000|2022-05-28 22:05:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|10
1653775800000|2022-05-28 22:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|10
1653776100000|2022-05-28 22:15:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|11
1653776400000|2022-05-28 22:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|24
1653776700000|2022-05-28 22:25:00|12.23|12.03|12.23|12.03|12.25|12.05|12.23|12.03|31
1653777000000|2022-05-28 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|29
1653777300000|2022-05-28 22:35:00|12.25|12.05|12.28|12.08|12.3|12.1|12.24|12.04|50
1653777600000|2022-05-28 22:40:00|12.29|12.09|12.28|12.08|12.29|12.09|12.26|12.06|30
1653777900000|2022-05-28 22:45:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|26
1653778200000|2022-05-28 22:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.28|12.08|54
1653778500000|2022-05-28 22:55:00|12.31|12.11|12.27|12.07|12.31|12.11|12.27|12.07|31
1653778800000|2022-05-28 23:00:00|12.28|12.08|12.31|12.11|12.32|12.12|12.27|12.07|22
1653779100000|2022-05-28 23:05:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|17
1653779400000|2022-05-28 23:10:00|12.35|12.15|12.35|12.15|12.37|12.17|12.34|12.14|49
1653779700000|2022-05-28 23:15:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|16
1653780000000|2022-05-28 23:20:00|12.34|12.14|12.36|12.16|12.37|12.17|12.32|12.12|29
1653780300000|2022-05-28 23:25:00|12.37|12.17|12.38|12.18|12.4|12.2|12.36|12.16|36
1653780600000|2022-05-28 23:30:00|12.39|12.19|12.4|12.2|12.41|12.21|12.37|12.17|50
1653780900000|2022-05-28 23:35:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|38
1653781200000|2022-05-28 23:40:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|20
1653781500000|2022-05-28 23:45:00|12.41|12.21|12.36|12.16|12.44|12.24|12.36|12.16|54
1653781800000|2022-05-28 23:50:00|12.35|12.15|12.38|12.18|12.38|12.18|12.34|12.14|38
1653782100000|2022-05-28 23:55:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|20
1653782400000|2022-05-29 00:00:00|12.35|12.15|12.37|12.17|12.38|12.18|12.32|12.12|47
1653782700000|2022-05-29 00:05:00|12.38|12.18|12.44|12.24|12.44|12.24|12.37|12.17|25
1653783000000|2022-05-29 00:10:00|12.43|12.23|12.41|12.21|12.45|12.25|12.41|12.21|15
1653783300000|2022-05-29 00:15:00|12.4|12.2|12.42|12.22|12.43|12.23|12.36|12.16|25
1653783600000|2022-05-29 00:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|18
1653783900000|2022-05-29 00:25:00|12.43|12.23|12.43|12.23|12.45|12.25|12.42|12.22|21
1653784200000|2022-05-29 00:30:00|12.44|12.24|12.4|12.2|12.44|12.24|12.39|12.19|23
1653784500000|2022-05-29 00:35:00|12.41|12.21|12.38|12.18|12.43|12.23|12.38|12.18|28
1653784800000|2022-05-29 00:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|16
1653785100000|2022-05-29 00:45:00|12.37|12.17|12.42|12.22|12.43|12.23|12.37|12.17|28
1653785400000|2022-05-29 00:50:00|12.41|12.21|12.48|12.28|12.48|12.28|12.41|12.21|34
1653785700000|2022-05-29 00:55:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|16
1653786000000|2022-05-29 01:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|46
1653786300000|2022-05-29 01:05:00|12.42|12.22|12.44|12.24|12.44|12.24|12.41|12.21|41
1653786600000|2022-05-29 01:10:00|12.45|12.25|12.4|12.2|12.46|12.26|12.4|12.2|26
1653786900000|2022-05-29 01:15:00|12.41|12.21|12.46|12.26|12.47|12.27|12.41|12.21|36
1653787200000|2022-05-29 01:20:00|12.45|12.25|12.46|12.26|12.49|12.29|12.44|12.24|54
1653787500000|2022-05-29 01:25:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|74
1653787800000|2022-05-29 01:30:00|12.39|12.19|12.36|12.16|12.4|12.2|12.35|12.15|58
1653788100000|2022-05-29 01:35:00|12.37|12.17|12.42|12.22|12.43|12.23|12.37|12.17|44
1653788400000|2022-05-29 01:40:00|12.41|12.21|12.41|12.21|12.44|12.24|12.39|12.19|63
1653788700000|2022-05-29 01:45:00|12.42|12.22|12.45|12.25|12.46|12.26|12.41|12.21|52
1653789000000|2022-05-29 01:50:00|12.46|12.26|12.44|12.24|12.46|12.26|12.39|12.19|49
1653789300000|2022-05-29 01:55:00|12.43|12.23|12.45|12.25|12.48|12.28|12.43|12.23|35
1653789600000|2022-05-29 02:00:00|12.44|12.24|12.39|12.19|12.45|12.25|12.36|12.16|38
1653789900000|2022-05-29 02:05:00|12.4|12.2|12.36|12.16|12.4|12.2|12.34|12.14|41
1653790200000|2022-05-29 02:10:00|12.35|12.15|12.3|12.1|12.35|12.15|12.29|12.09|58
1653790500000|2022-05-29 02:15:00|12.29|12.09|12.29|12.09|12.34|12.14|12.26|12.06|73
1653790800000|2022-05-29 02:20:00|12.3|12.1|12.29|12.09|12.32|12.12|12.26|12.06|52
1653791100000|2022-05-29 02:25:00|12.28|12.08|12.33|12.13|12.33|12.13|12.27|12.07|46
1653791400000|2022-05-29 02:30:00|12.32|12.12|12.29|12.09|12.33|12.13|12.27|12.07|38
1653791700000|2022-05-29 02:35:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|43
1653792000000|2022-05-29 02:40:00|12.31|12.11|12.34|12.14|12.35|12.15|12.31|12.11|46
1653792300000|2022-05-29 02:45:00|12.35|12.15|12.35|12.15|12.35|12.15|12.33|12.13|15
1653792600000|2022-05-29 02:50:00|12.34|12.14|12.39|12.19|12.4|12.2|12.34|12.14|32
1653792900000|2022-05-29 02:55:00|12.4|12.2|12.36|12.16|12.4|12.2|12.34|12.14|23
1653793200000|2022-05-29 03:00:00|12.35|12.15|12.33|12.13|12.37|12.17|12.31|12.11|47
1653793500000|2022-05-29 03:05:00|12.32|12.12|12.33|12.13|12.33|12.13|12.3|12.1|52
1653793800000|2022-05-29 03:10:00|12.32|12.12|12.38|12.18|12.38|12.18|12.32|12.12|47
1653794100000|2022-05-29 03:15:00|12.37|12.17|12.35|12.15|12.38|12.18|12.34|12.14|42
1653794400000|2022-05-29 03:20:00|12.34|12.14|12.4|12.2|12.41|12.21|12.34|12.14|45
1653794700000|2022-05-29 03:25:00|12.41|12.21|12.41|12.21|12.41|12.21|12.39|12.19|17
1653795000000|2022-05-29 03:30:00|12.42|12.22|12.35|12.15|12.43|12.23|12.35|12.15|40
1653795300000|2022-05-29 03:35:00|12.36|12.16|12.39|12.19|12.41|12.21|12.35|12.15|50
1653795600000|2022-05-29 03:40:00|12.4|12.2|12.41|12.21|12.42|12.22|12.38|12.18|36
1653795900000|2022-05-29 03:45:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|22
1653796200000|2022-05-29 03:50:00|12.38|12.18|12.42|12.22|12.43|12.23|12.38|12.18|23
1653796500000|2022-05-29 03:55:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|18
1653796800000|2022-05-29 04:00:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|20
1653797100000|2022-05-29 04:05:00|12.39|12.19|12.46|12.26|12.46|12.26|12.39|12.19|40
1653797400000|2022-05-29 04:10:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|38
1653797700000|2022-05-29 04:15:00|12.45|12.25|12.43|12.23|12.45|12.25|12.4|12.2|37
1653798000000|2022-05-29 04:20:00|12.42|12.22|12.43|12.23|12.45|12.25|12.41|12.21|18
1653798300000|2022-05-29 04:25:00|12.42|12.22|12.46|12.26|12.46|12.26|12.41|12.21|49
1653798600000|2022-05-29 04:30:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|43
1653798900000|2022-05-29 04:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.41|12.21|17
1653799200000|2022-05-29 04:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|30
1653799500000|2022-05-29 04:45:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|44
1653799800000|2022-05-29 04:50:00|12.43|12.23|12.42|12.22|12.44|12.24|12.4|12.2|32
1653800100000|2022-05-29 04:55:00|12.41|12.21|12.42|12.22|12.44|12.24|12.41|12.21|30
1653800400000|2022-05-29 05:00:00|12.41|12.21|12.44|12.24|12.44|12.24|12.41|12.21|18
1653800700000|2022-05-29 05:05:00|12.43|12.23|12.45|12.25|12.45|12.25|12.41|12.21|40
1653801000000|2022-05-29 05:10:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|48
1653801300000|2022-05-29 05:15:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|45
1653801600000|2022-05-29 05:20:00|12.45|12.25|12.47|12.27|12.48|12.28|12.44|12.24|35
1653801900000|2022-05-29 05:25:00|12.48|12.28|12.47|12.27|12.49|12.29|12.46|12.26|34
1653802200000|2022-05-29 05:30:00|12.46|12.26|12.47|12.27|12.48|12.28|12.45|12.25|52
1653802500000|2022-05-29 05:35:00|12.48|12.28|12.42|12.22|12.48|12.28|12.41|12.21|43
1653802800000|2022-05-29 05:40:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|22
1653803100000|2022-05-29 05:45:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1653803400000|2022-05-29 05:50:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|4
1653803700000|2022-05-29 05:55:00|12.38|12.18|12.42|12.22|12.42|12.22|12.37|12.17|31
1653804000000|2022-05-29 06:00:00|12.43|12.23|12.44|12.24|12.48|12.28|12.43|12.23|54
1653804300000|2022-05-29 06:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|10
1653804600000|2022-05-29 06:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|36
1653804900000|2022-05-29 06:15:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|29
1653805200000|2022-05-29 06:20:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|43
1653805500000|2022-05-29 06:25:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|18
1653805800000|2022-05-29 06:30:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|31
1653806100000|2022-05-29 06:35:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|40
1653806400000|2022-05-29 06:40:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|12
1653806700000|2022-05-29 06:45:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|34
1653807000000|2022-05-29 06:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|29
1653807300000|2022-05-29 06:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|20
1653807600000|2022-05-29 07:00:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|8
1653807900000|2022-05-29 07:05:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|21
1653808200000|2022-05-29 07:10:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|16
1653808500000|2022-05-29 07:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|14
1653808800000|2022-05-29 07:20:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|26
1653809100000|2022-05-29 07:25:00|12.42|12.22|12.46|12.26|12.47|12.27|12.42|12.22|47
1653809400000|2022-05-29 07:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.44|12.24|20
1653809700000|2022-05-29 07:35:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|34
1653810000000|2022-05-29 07:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|27
1653810300000|2022-05-29 07:45:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|19
1653810600000|2022-05-29 07:50:00|12.47|12.27|12.45|12.25|12.49|12.29|12.45|12.25|31
1653810900000|2022-05-29 07:55:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|35
1653811200000|2022-05-29 08:00:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|19
1653811500000|2022-05-29 08:05:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|32
1653811800000|2022-05-29 08:10:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|22
1653812100000|2022-05-29 08:15:00|12.46|12.26|12.48|12.28|12.49|12.29|12.45|12.25|27
1653812400000|2022-05-29 08:20:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|32
1653812700000|2022-05-29 08:25:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|49
1653813000000|2022-05-29 08:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.48|12.28|61
1653813300000|2022-05-29 08:35:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|15
1653813600000|2022-05-29 08:40:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|25
1653813900000|2022-05-29 08:45:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|12
1653814200000|2022-05-29 08:50:00|12.49|12.29|12.47|12.27|12.49|12.29|12.45|12.25|27
1653814500000|2022-05-29 08:55:00|12.48|12.28|12.47|12.27|12.49|12.29|12.47|12.27|20
1653814800000|2022-05-29 09:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.48|12.28|7
1653815100000|2022-05-29 09:05:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|46
1653815400000|2022-05-29 09:10:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|12
1653815700000|2022-05-29 09:15:00|12.43|12.23|12.4|12.2|12.45|12.25|12.39|12.19|14
1653816000000|2022-05-29 09:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.38|12.18|30
1653816300000|2022-05-29 09:25:00|12.41|12.21|12.42|12.22|12.44|12.24|12.4|12.2|24
1653816600000|2022-05-29 09:30:00|12.43|12.23|12.4|12.2|12.43|12.23|12.38|12.18|30
1653816900000|2022-05-29 09:35:00|12.39|12.19|12.44|12.24|12.44|12.24|12.39|12.19|16
1653817200000|2022-05-29 09:40:00|12.46|12.26|12.42|12.22|12.47|12.27|12.42|12.22|19
1653817500000|2022-05-29 09:45:00|12.43|12.23|12.44|12.24|12.46|12.26|12.43|12.23|26
1653817800000|2022-05-29 09:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.42|12.22|37
1653818100000|2022-05-29 09:55:00|12.44|12.24|12.44|12.24|12.44|12.24|12.41|12.21|47
1653818400000|2022-05-29 10:00:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|23
1653818700000|2022-05-29 10:05:00|12.48|12.28|12.5|12.3|12.51|12.31|12.47|12.27|65
1653819000000|2022-05-29 10:10:00|12.49|12.29|12.5|12.3|12.52|12.32|12.49|12.29|64
1653819300000|2022-05-29 10:15:00|12.51|12.31|12.54|12.34|12.55|12.35|12.5|12.3|52
1653819600000|2022-05-29 10:20:00|12.53|12.33|12.52|12.32|12.55|12.35|12.52|12.32|44
1653819900000|2022-05-29 10:25:00|12.51|12.31|12.5|12.3|12.53|12.33|12.5|12.3|90
1653820200000|2022-05-29 10:30:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|51
1653820500000|2022-05-29 10:35:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|37
1653820800000|2022-05-29 10:40:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|31
1653821100000|2022-05-29 10:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|51
1653821400000|2022-05-29 10:50:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|26
1653821700000|2022-05-29 10:55:00|12.49|12.29|12.53|12.33|12.53|12.33|12.48|12.28|51
1653822000000|2022-05-29 11:00:00|12.54|12.34|12.55|12.35|12.57|12.37|12.53|12.33|44
1653822300000|2022-05-29 11:05:00|12.56|12.36|12.56|12.36|12.56|12.36|12.54|12.34|23
1653822600000|2022-05-29 11:10:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|36
1653822900000|2022-05-29 11:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|33
1653823200000|2022-05-29 11:20:00|12.56|12.36|12.56|12.36|12.56|12.36|12.55|12.35|23
1653823500000|2022-05-29 11:25:00|12.55|12.35|12.55|12.35|12.57|12.37|12.55|12.35|29
1653823800000|2022-05-29 11:30:00|12.56|12.36|12.59|12.39|12.6|12.4|12.55|12.35|46
1653824100000|2022-05-29 11:35:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|14
1653824400000|2022-05-29 11:40:00|12.58|12.38|12.58|12.38|12.6|12.4|12.58|12.38|45
1653824700000|2022-05-29 11:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|25
1653825000000|2022-05-29 11:50:00|12.58|12.38|12.58|12.38|12.59|12.39|12.58|12.38|51
1653825300000|2022-05-29 11:55:00|12.59|12.39|12.6|12.4|12.61|12.41|12.58|12.38|44
1653825600000|2022-05-29 12:00:00|12.61|12.41|12.62|12.42|12.63|12.43|12.6|12.4|28
1653825900000|2022-05-29 12:05:00|12.61|12.41|12.67|12.47|12.68|12.48|12.61|12.41|75
1653826200000|2022-05-29 12:10:00|12.66|12.46|12.71|12.51|12.71|12.51|12.66|12.46|74
1653826500000|2022-05-29 12:15:00|12.72|12.52|12.68|12.48|12.72|12.52|12.67|12.47|51
1653826800000|2022-05-29 12:20:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|75
1653827100000|2022-05-29 12:25:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|55
1653827400000|2022-05-29 12:30:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|38
1653827700000|2022-05-29 12:35:00|12.67|12.47|12.59|12.39|12.67|12.47|12.59|12.39|48
1653828000000|2022-05-29 12:40:00|12.6|12.4|12.64|12.44|12.64|12.44|12.59|12.39|15
1653828300000|2022-05-29 12:45:00|12.63|12.43|12.64|12.44|12.66|12.46|12.62|12.42|34
1653828600000|2022-05-29 12:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.63|12.43|39
1653828900000|2022-05-29 12:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|39
1653829200000|2022-05-29 13:00:00|12.67|12.47|12.68|12.48|12.7|12.5|12.66|12.46|34
1653829500000|2022-05-29 13:05:00|12.69|12.49|12.62|12.42|12.71|12.51|12.62|12.42|44
1653829800000|2022-05-29 13:10:00|12.63|12.43|12.6|12.4|12.63|12.43|12.6|12.4|20
1653830100000|2022-05-29 13:15:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|39
1653830400000|2022-05-29 13:20:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|13
1653830700000|2022-05-29 13:25:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|15
1653831000000|2022-05-29 13:30:00|12.66|12.46|12.68|12.48|12.69|12.49|12.66|12.46|41
1653831300000|2022-05-29 13:35:00|12.67|12.47|12.72|12.52|12.72|12.52|12.67|12.47|42
1653831600000|2022-05-29 13:40:00|12.71|12.51|12.77|12.57|12.77|12.57|12.71|12.51|39
1653831900000|2022-05-29 13:45:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|12
1653832200000|2022-05-29 13:50:00|12.78|12.58|12.77|12.57|12.8|12.6|12.74|12.54|62
1653832500000|2022-05-29 13:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|37
1653832800000|2022-05-29 14:00:00|12.75|12.55|12.71|12.51|12.76|12.56|12.71|12.51|45
1653833100000|2022-05-29 14:05:00|12.72|12.52|12.7|12.5|12.74|12.54|12.7|12.5|65
1653833400000|2022-05-29 14:10:00|12.71|12.51|12.75|12.55|12.76|12.56|12.71|12.51|57
1653833700000|2022-05-29 14:15:00|12.74|12.54|12.81|12.61|12.82|12.62|12.74|12.54|81
1653834000000|2022-05-29 14:20:00|12.82|12.62|12.81|12.61|12.84|12.64|12.8|12.6|34
1653834300000|2022-05-29 14:25:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|22
1653834600000|2022-05-29 14:30:00|12.82|12.62|12.81|12.61|12.82|12.62|12.8|12.6|16
1653834900000|2022-05-29 14:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|21
1653835200000|2022-05-29 14:40:00|12.79|12.59|12.86|12.66|12.86|12.66|12.79|12.59|24
1653835500000|2022-05-29 14:45:00|12.85|12.65|12.86|12.66|12.94|12.74|12.85|12.65|52
1653835800000|2022-05-29 14:50:00|12.85|12.65|12.85|12.65|12.85|12.65|12.82|12.62|21
1653836100000|2022-05-29 14:55:00|12.84|12.64|12.84|12.64|12.85|12.65|12.84|12.64|23
1653836400000|2022-05-29 15:00:00|12.83|12.63|12.76|12.56|12.84|12.64|12.74|12.54|78
1653836700000|2022-05-29 15:05:00|12.77|12.57|12.79|12.59|12.8|12.6|12.75|12.55|53
1653837000000|2022-05-29 15:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|42
1653837300000|2022-05-29 15:15:00|12.78|12.58|12.74|12.54|12.79|12.59|12.74|12.54|27
1653837600000|2022-05-29 15:20:00|12.75|12.55|12.76|12.56|12.76|12.56|12.73|12.53|25
1653837900000|2022-05-29 15:25:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|16
1653838200000|2022-05-29 15:30:00|12.75|12.55|12.74|12.54|12.77|12.57|12.73|12.53|58
1653838500000|2022-05-29 15:35:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|24
1653838800000|2022-05-29 15:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|43
1653839100000|2022-05-29 15:45:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|46
1653839400000|2022-05-29 15:50:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|26
1653839700000|2022-05-29 15:55:00|12.76|12.56|12.74|12.54|12.78|12.58|12.74|12.54|29
1653840000000|2022-05-29 16:00:00|12.75|12.55|12.86|12.66|12.88|12.68|12.74|12.54|63
1653840300000|2022-05-29 16:05:00|12.87|12.67|12.9|12.7|12.92|12.72|12.85|12.65|34
1653840600000|2022-05-29 16:10:00|12.91|12.71|12.87|12.67|12.91|12.71|12.87|12.67|45
1653840900000|2022-05-29 16:15:00|12.86|12.66|12.89|12.69|12.9|12.7|12.85|12.65|53
1653841200000|2022-05-29 16:20:00|12.9|12.7|12.86|12.66|12.91|12.71|12.85|12.65|49
1653841500000|2022-05-29 16:25:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|40
1653841800000|2022-05-29 16:30:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|34
1653842100000|2022-05-29 16:35:00|12.85|12.65|12.87|12.67|12.88|12.68|12.85|12.65|29
1653842400000|2022-05-29 16:40:00|12.88|12.68|12.88|12.68|12.9|12.7|12.87|12.67|27
1653842700000|2022-05-29 16:45:00|12.89|12.69|12.86|12.66|12.89|12.69|12.86|12.66|16
1653843000000|2022-05-29 16:50:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|24
1653843300000|2022-05-29 16:55:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|22
1653843600000|2022-05-29 17:00:00|12.87|12.67|12.91|12.71|12.91|12.71|12.86|12.66|23
1653843900000|2022-05-29 17:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|41
1653844200000|2022-05-29 17:10:00|12.9|12.7|12.9|12.7|12.91|12.71|12.88|12.68|13
1653844500000|2022-05-29 17:15:00|12.87|12.67|12.84|12.64|12.88|12.68|12.84|12.64|42
1653844800000|2022-05-29 17:20:00|12.85|12.65|12.83|12.63|12.86|12.66|12.83|12.63|29
1653845100000|2022-05-29 17:25:00|12.84|12.64|12.91|12.71|12.92|12.72|12.84|12.64|64
1653845400000|2022-05-29 17:30:00|12.9|12.7|12.9|12.7|12.92|12.72|12.9|12.7|31
1653845700000|2022-05-29 17:35:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|13
1653846000000|2022-05-29 17:40:00|12.9|12.7|12.89|12.69|12.9|12.7|12.88|12.68|42
1653846300000|2022-05-29 17:45:00|12.88|12.68|12.85|12.65|12.89|12.69|12.85|12.65|48
1653846600000|2022-05-29 17:50:00|12.86|12.66|12.83|12.63|12.87|12.67|12.81|12.61|78
1653846900000|2022-05-29 17:55:00|12.84|12.64|12.86|12.66|12.86|12.66|12.83|12.63|47
1653847200000|2022-05-29 18:00:00|12.87|12.67|12.84|12.64|12.88|12.68|12.83|12.63|22
1653847500000|2022-05-29 18:05:00|12.83|12.63|12.84|12.64|12.84|12.64|12.81|12.61|16
1653847800000|2022-05-29 18:10:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1653848100000|2022-05-29 18:15:00|12.84|12.64|12.82|12.62|12.86|12.66|12.81|12.61|23
1653848400000|2022-05-29 18:20:00|12.84|12.64|12.89|12.69|12.89|12.69|12.84|12.64|24
1653848700000|2022-05-29 18:25:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|62
1653849000000|2022-05-29 18:30:00|12.9|12.7|12.89|12.69|12.9|12.7|12.89|12.69|8
1653849300000|2022-05-29 18:35:00|12.88|12.68|12.89|12.69|12.9|12.7|12.87|12.67|40
1653849600000|2022-05-29 18:40:00|12.88|12.68|12.85|12.65|12.89|12.69|12.84|12.64|44
1653849900000|2022-05-29 18:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.83|12.63|49
1653850200000|2022-05-29 18:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.82|12.62|25
1653850500000|2022-05-29 18:55:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|72
1653850800000|2022-05-29 19:00:00|12.85|12.65|12.87|12.67|12.87|12.67|12.82|12.62|39
1653851100000|2022-05-29 19:05:00|12.88|12.68|12.88|12.68|12.89|12.69|12.85|12.65|73
1653851400000|2022-05-29 19:10:00|12.87|12.67|12.92|12.72|12.93|12.73|12.87|12.67|42
1653851700000|2022-05-29 19:15:00|12.93|12.73|12.87|12.67|12.93|12.73|12.87|12.67|39
1653852000000|2022-05-29 19:20:00|12.88|12.68|12.92|12.72|12.92|12.72|12.87|12.67|37
1653852300000|2022-05-29 19:25:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|37
1653852600000|2022-05-29 19:30:00|12.92|12.72|12.94|12.74|12.94|12.74|12.91|12.71|37
1653852900000|2022-05-29 19:35:00|12.93|12.73|13.01|12.61|13.04|12.74|12.93|12.61|50
1653853200000|2022-05-29 19:40:00|13.02|12.62|13.01|12.61|13.02|12.62|12.99|12.59|54
1653853500000|2022-05-29 19:45:00|13.02|12.62|13.03|12.63|13.04|12.64|13.01|12.61|38
1653853800000|2022-05-29 19:50:00|13.02|12.62|13.03|12.63|13.03|12.63|13|12.6|58
1653854100000|2022-05-29 19:55:00|13.02|12.62|13.05|12.65|13.06|12.66|12.98|12.58|25
1653854400000|2022-05-29 20:00:00|13.04|12.64|13.08|12.68|13.11|12.71|13.04|12.64|91
1653854700000|2022-05-29 20:05:00|13.07|12.67|13.11|12.71|13.11|12.71|13.06|12.66|54
1653855000000|2022-05-29 20:10:00|13.1|12.7|13.09|12.69|13.1|12.7|13.08|12.68|28
1653855300000|2022-05-29 20:15:00|13.1|12.7|13.08|12.68|13.11|12.71|13.07|12.67|153
1653855600000|2022-05-29 20:20:00|13.07|12.67|13.08|12.68|13.09|12.69|13.07|12.67|48
1653855900000|2022-05-29 20:25:00|13.07|12.67|13.08|12.68|13.09|12.69|13.07|12.67|14
1653856200000|2022-05-29 20:30:00|13.07|12.67|13.06|12.66|13.08|12.68|13.04|12.64|14
1653856500000|2022-05-29 20:35:00|13.05|12.65|13.09|12.69|13.1|12.7|13.05|12.65|39
1653856800000|2022-05-29 20:40:00|13.1|12.7|13.07|12.67|13.11|12.71|13.06|12.66|60
1653857100000|2022-05-29 20:45:00|13.06|12.66|13.06|12.66|13.07|12.67|13.04|12.64|33
1653857400000|2022-05-29 20:50:00|13.05|12.65|13.05|12.65|13.06|12.66|13.05|12.65|3
1653857700000|2022-05-29 20:55:00|13.04|12.64|13.05|12.65|13.06|12.66|13.04|12.64|8
1653858000000|2022-05-29 21:00:00|13.06|12.66|12.95|12.75|13.06|12.76|12.94|12.64|23
1653858300000|2022-05-29 21:05:00|12.94|12.74|12.96|12.76|12.97|12.77|12.94|12.74|51
1653858600000|2022-05-29 21:10:00|12.97|12.77|13.07|12.87|13.08|12.88|12.97|12.77|35
1653858900000|2022-05-29 21:15:00|13.08|12.88|13.11|12.91|13.21|13.01|13.08|12.88|79
1653859200000|2022-05-29 21:20:00|13.12|12.92|13.1|12.9|13.12|12.92|13.1|12.9|27
1653859500000|2022-05-29 21:25:00|13.09|12.89|13.08|12.88|13.1|12.9|13.08|12.88|44
1653859800000|2022-05-29 21:30:00|13.09|12.89|13.09|12.89|13.12|12.92|13.08|12.88|23
1653860100000|2022-05-29 21:35:00|13.08|12.88|13.12|12.92|13.14|12.94|13.07|12.87|46
1653860400000|2022-05-29 21:40:00|13.13|12.93|13.1|12.9|13.14|12.94|13.1|12.9|24
1653860700000|2022-05-29 21:45:00|13.11|12.91|13.11|12.91|13.14|12.94|13.1|12.9|43
1653861000000|2022-05-29 21:50:00|13.1|12.9|13.11|12.91|13.11|12.91|13.08|12.88|28
1653861300000|2022-05-29 21:55:00|13.12|12.92|13.11|12.91|13.13|12.93|13.11|12.91|40
1653861600000|2022-05-29 22:00:00|13.12|12.92|13.07|12.87|13.14|12.94|13.06|12.86|74
1653861900000|2022-05-29 22:05:00|13.06|12.86|13.07|12.87|13.08|12.88|13.04|12.84|40
1653862200000|2022-05-29 22:10:00|13.08|12.88|13.07|12.87|13.09|12.89|13.06|12.86|24
1653862500000|2022-05-29 22:15:00|13.08|12.88|13.08|12.88|13.09|12.89|13.05|12.85|47
1653862800000|2022-05-29 22:20:00|13.07|12.87|13.08|12.88|13.09|12.89|13.06|12.86|66
1653863100000|2022-05-29 22:25:00|13.09|12.89|13.04|12.84|13.1|12.9|13.02|12.82|51
1653863400000|2022-05-29 22:30:00|13.05|12.85|13.05|12.85|13.06|12.86|13.02|12.82|69
1653863700000|2022-05-29 22:35:00|13.04|12.84|13.08|12.88|13.09|12.89|13.04|12.84|51
1653864000000|2022-05-29 22:40:00|13.09|12.89|13.05|12.85|13.1|12.9|13.04|12.84|37
1653864300000|2022-05-29 22:45:00|13.04|12.84|13.07|12.87|13.08|12.88|13.04|12.84|54
1653864600000|2022-05-29 22:50:00|13.08|12.88|13.06|12.86|13.08|12.88|13.05|12.85|33
1653864900000|2022-05-29 22:55:00|13.07|12.87|13.05|12.85|13.09|12.89|13.02|12.82|49
1653865200000|2022-05-29 23:00:00|13.06|12.86|13.05|12.85|13.06|12.86|13.04|12.84|10
1653865500000|2022-05-29 23:05:00|13.06|12.86|13.09|12.89|13.09|12.89|13.05|12.85|28
1653865800000|2022-05-29 23:10:00|13.1|12.9|13.14|12.94|13.15|12.95|13.09|12.89|29
1653866100000|2022-05-29 23:15:00|13.13|12.93|13.13|12.93|13.15|12.95|13.12|12.92|47
1653866400000|2022-05-29 23:20:00|13.14|12.94|13.13|12.93|13.15|12.95|13.12|12.92|28
1653866700000|2022-05-29 23:25:00|13.14|12.94|13.14|12.94|13.16|12.96|13.14|12.94|21
1653867000000|2022-05-29 23:30:00|13.15|12.95|13.15|12.95|13.16|12.96|13.11|12.91|51
1653867300000|2022-05-29 23:35:00|13.14|12.94|13.16|12.96|13.16|12.96|13.12|12.92|41
1653867600000|2022-05-29 23:40:00|13.15|12.95|13.17|12.97|13.18|12.98|13.15|12.95|29
1653867900000|2022-05-29 23:45:00|13.16|12.96|13.17|12.97|13.18|12.98|13.16|12.96|22
1653868200000|2022-05-29 23:50:00|13.16|12.96|13.18|12.98|13.18|12.98|13.16|12.96|71
1653868500000|2022-05-29 23:55:00|13.17|12.97|13.19|12.99|13.2|13|13.17|12.97|47
1653868800000|2022-05-30 00:00:00|13.2|13|13.18|12.98|13.22|13.02|13.18|12.98|62
1653869100000|2022-05-30 00:05:00|13.19|12.99|13.16|12.96|13.23|13.03|13.16|12.96|90
1653869400000|2022-05-30 00:10:00|13.17|12.97|13.25|13.05|13.26|13.06|13.17|12.97|65
1653869700000|2022-05-30 00:15:00|13.24|13.04|13.3|13.1|13.31|13.11|13.24|13.04|43
1653870000000|2022-05-30 00:20:00|13.29|13.09|13.4|13.2|13.42|13.22|13.29|13.09|49
1653870300000|2022-05-30 00:25:00|13.39|13.19|13.38|13.18|13.4|13.2|13.35|13.15|34
1653870600000|2022-05-30 00:30:00|13.39|13.19|13.37|13.17|13.4|13.2|13.36|13.16|59
1653870900000|2022-05-30 00:35:00|13.36|13.16|13.35|13.15|13.39|13.19|13.34|13.14|50
1653871200000|2022-05-30 00:40:00|13.34|13.14|13.4|13.2|13.41|13.21|13.34|13.14|51
1653871500000|2022-05-30 00:45:00|13.39|13.19|13.38|13.18|13.41|13.21|13.37|13.17|36
1653871800000|2022-05-30 00:50:00|13.37|13.17|13.38|13.18|13.38|13.18|13.36|13.16|22
1653872100000|2022-05-30 00:55:00|13.37|13.17|13.37|13.17|13.37|13.17|13.36|13.16|15
1653872400000|2022-05-30 01:00:00|13.36|13.16|13.39|13.19|13.4|13.2|13.35|13.15|36
1653872700000|2022-05-30 01:05:00|13.4|13.2|13.39|13.19|13.41|13.21|13.38|13.18|24
1653873000000|2022-05-30 01:10:00|13.4|13.2|13.42|13.22|13.44|13.24|13.39|13.19|25
1653873300000|2022-05-30 01:15:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|48
1653873600000|2022-05-30 01:20:00|13.43|13.23|13.39|13.19|13.43|13.23|13.38|13.18|66
1653873900000|2022-05-30 01:25:00|13.4|13.2|13.42|13.22|13.43|13.23|13.39|13.19|47
1653874200000|2022-05-30 01:30:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|38
1653874500000|2022-05-30 01:35:00|13.43|13.23|13.52|13.32|13.52|13.32|13.42|13.22|112
1653874800000|2022-05-30 01:40:00|13.51|13.31|13.56|13.36|13.57|13.37|13.5|13.3|79
1653875100000|2022-05-30 01:45:00|13.57|13.37|13.56|13.36|13.57|13.37|13.52|13.32|90
1653875400000|2022-05-30 01:50:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|48
1653875700000|2022-05-30 01:55:00|13.57|13.37|13.63|13.43|13.64|13.44|13.57|13.37|58
1653876000000|2022-05-30 02:00:00|13.64|13.44|13.66|13.46|13.67|13.47|13.59|13.39|143
1653876300000|2022-05-30 02:05:00|13.67|13.47|13.66|13.46|13.72|13.52|13.62|13.42|133
1653876600000|2022-05-30 02:10:00|13.67|13.47|13.69|13.49|13.69|13.49|13.64|13.44|77
1653876900000|2022-05-30 02:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|73
1653877200000|2022-05-30 02:20:00|13.73|13.53|13.84|13.64|13.85|13.65|13.73|13.53|43
1653877500000|2022-05-30 02:25:00|13.85|13.65|13.83|13.63|13.85|13.65|13.79|13.59|93
1653877800000|2022-05-30 02:30:00|13.82|13.62|13.81|13.61|13.84|13.64|13.79|13.59|71
1653878100000|2022-05-30 02:35:00|13.8|13.6|13.83|13.63|13.83|13.63|13.8|13.6|66
1653878400000|2022-05-30 02:40:00|13.82|13.62|13.84|13.64|13.85|13.65|13.81|13.61|53
1653878700000|2022-05-30 02:45:00|13.83|13.63|13.78|13.58|13.83|13.63|13.73|13.53|54
1653879000000|2022-05-30 02:50:00|13.77|13.57|13.76|13.56|13.78|13.58|13.74|13.54|36
1653879300000|2022-05-30 02:55:00|13.75|13.55|13.77|13.57|13.78|13.58|13.74|13.54|59
1653879600000|2022-05-30 03:00:00|13.78|13.58|13.76|13.56|13.81|13.61|13.75|13.55|73
1653879900000|2022-05-30 03:05:00|13.75|13.55|13.66|13.46|13.77|13.57|13.65|13.45|89
1653880200000|2022-05-30 03:10:00|13.65|13.45|13.61|13.41|13.65|13.45|13.6|13.4|41
1653880500000|2022-05-30 03:15:00|13.62|13.42|13.65|13.45|13.66|13.46|13.61|13.41|30
1653880800000|2022-05-30 03:20:00|13.66|13.46|13.63|13.43|13.66|13.46|13.63|13.43|24
1653881100000|2022-05-30 03:25:00|13.62|13.42|13.62|13.42|13.64|13.44|13.58|13.38|71
1653881400000|2022-05-30 03:30:00|13.61|13.41|13.58|13.38|13.62|13.42|13.58|13.38|54
1653881700000|2022-05-30 03:35:00|13.59|13.39|13.6|13.4|13.61|13.41|13.58|13.38|46
1653882000000|2022-05-30 03:40:00|13.59|13.39|13.57|13.37|13.61|13.41|13.57|13.37|43
1653882300000|2022-05-30 03:45:00|13.56|13.36|13.56|13.36|13.6|13.4|13.55|13.35|59
1653882600000|2022-05-30 03:50:00|13.57|13.37|13.55|13.35|13.58|13.38|13.55|13.35|35
1653882900000|2022-05-30 03:55:00|13.56|13.36|13.55|13.35|13.57|13.37|13.54|13.34|38
1653883200000|2022-05-30 04:00:00|13.56|13.36|13.65|13.45|13.65|13.45|13.56|13.36|70
1653883500000|2022-05-30 04:05:00|13.64|13.44|13.65|13.45|13.67|13.47|13.63|13.43|86
1653883800000|2022-05-30 04:10:00|13.64|13.44|13.66|13.46|13.66|13.46|13.63|13.43|47
1653884100000|2022-05-30 04:15:00|13.67|13.47|13.69|13.49|13.72|13.52|13.67|13.47|57
1653884400000|2022-05-30 04:20:00|13.7|13.5|13.72|13.52|13.72|13.52|13.69|13.49|21
1653884700000|2022-05-30 04:25:00|13.74|13.54|13.77|13.57|13.77|13.57|13.74|13.54|48
1653885000000|2022-05-30 04:30:00|13.78|13.58|13.78|13.58|13.79|13.59|13.74|13.54|63
1653885300000|2022-05-30 04:35:00|13.77|13.57|13.83|13.63|13.83|13.63|13.77|13.57|31
1653885600000|2022-05-30 04:40:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|48
1653885900000|2022-05-30 04:45:00|13.82|13.62|13.81|13.61|13.82|13.62|13.81|13.61|36
1653886200000|2022-05-30 04:50:00|13.82|13.62|13.82|13.62|13.83|13.63|13.81|13.61|9
1653886500000|2022-05-30 04:55:00|13.81|13.61|13.83|13.63|13.84|13.64|13.8|13.6|38
1653886800000|2022-05-30 05:00:00|13.82|13.62|13.88|13.68|13.88|13.68|13.81|13.61|63
1653887100000|2022-05-30 05:05:00|13.87|13.67|13.87|13.67|13.88|13.68|13.85|13.65|95
1653887400000|2022-05-30 05:10:00|13.86|13.66|13.89|13.69|13.89|13.69|13.86|13.66|92
1653887700000|2022-05-30 05:15:00|13.88|13.68|13.89|13.69|13.91|13.71|13.88|13.68|20
1653888000000|2022-05-30 05:20:00|13.88|13.68|13.91|13.71|13.91|13.71|13.88|13.68|36
1653888300000|2022-05-30 05:25:00|13.9|13.7|13.99|13.79|13.99|13.79|13.9|13.7|23
1653888600000|2022-05-30 05:30:00|14|13.8|14|13.8|14.01|13.81|13.99|13.79|39
1653888900000|2022-05-30 05:35:00|14.01|13.81|14.03|13.83|14.04|13.84|13.99|13.79|45
1653889200000|2022-05-30 05:40:00|14.04|13.84|14.04|13.84|14.17|13.97|14.03|13.83|78
1653889500000|2022-05-30 05:45:00|14.05|13.85|14.03|13.83|14.06|13.86|14|13.8|47
1653889800000|2022-05-30 05:50:00|14.04|13.84|14.05|13.85|14.06|13.86|14.02|13.82|60
1653890100000|2022-05-30 05:55:00|14.04|13.84|14.11|13.91|14.11|13.91|14.04|13.84|54
1653890400000|2022-05-30 06:00:00|14.1|13.9|14.06|13.86|14.11|13.91|14.06|13.86|57
1653890700000|2022-05-30 06:05:00|14.05|13.85|14.2|14|14.21|14.01|14.05|13.85|50
1653891000000|2022-05-30 06:10:00|14.19|13.99|14.16|13.96|14.22|14.02|14.13|13.93|77
1653891300000|2022-05-30 06:15:00|14.17|13.97|14.17|13.97|14.21|14.01|14.14|13.94|119
1653891600000|2022-05-30 06:20:00|14.16|13.96|14.2|14|14.21|14.01|14.16|13.96|57
1653891900000|2022-05-30 06:25:00|14.19|13.99|14.19|13.99|14.21|14.01|14.15|13.95|49
1653892200000|2022-05-30 06:30:00|14.18|13.98|14.21|14.01|14.21|14.01|14.18|13.98|26
1653892500000|2022-05-30 06:35:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|68
1653892800000|2022-05-30 06:40:00|14.16|13.96|14.18|13.98|14.18|13.98|14.14|13.94|37
1653893100000|2022-05-30 06:45:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1653893400000|2022-05-30 06:50:00|14.16|13.96|14.14|13.94|14.18|13.98|14.12|13.92|25
1653893700000|2022-05-30 06:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.1|13.9|31
1653894000000|2022-05-30 07:00:00|14.13|13.93|14.19|13.99|14.23|14.03|14.11|13.91|63
1653894300000|2022-05-30 07:05:00|14.18|13.98|14.25|14.05|14.26|14.06|14.14|13.94|55
1653894600000|2022-05-30 07:10:00|14.26|14.06|14.21|14.01|14.27|14.07|14.21|14.01|50
1653894900000|2022-05-30 07:15:00|14.22|14.02|14.18|13.98|14.23|14.03|14.16|13.96|51
1653895200000|2022-05-30 07:20:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|26
1653895500000|2022-05-30 07:25:00|14.21|14.01|14.22|14.02|14.24|14.04|14.2|14|36
1653895800000|2022-05-30 07:30:00|14.21|14.01|14.17|13.97|14.21|14.01|14.17|13.97|5
1653896100000|2022-05-30 07:35:00|14.16|13.96|14.17|13.97|14.18|13.98|14.14|13.94|28
1653896400000|2022-05-30 07:40:00|14.16|13.96|14.18|13.98|14.19|13.99|14.16|13.96|31
1653896700000|2022-05-30 07:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|44
1653897000000|2022-05-30 07:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1653897300000|2022-05-30 07:55:00|14.18|13.98|14.19|13.99|14.21|14.01|14.18|13.98|24
1653897600000|2022-05-30 08:00:00|14.18|13.98|14.15|13.95|14.2|14|14.15|13.95|26
1653897900000|2022-05-30 08:05:00|14.14|13.94|14.07|13.87|14.15|13.95|14.06|13.86|34
1653898200000|2022-05-30 08:10:00|14.06|13.86|14.05|13.85|14.06|13.86|14.03|13.83|30
1653898500000|2022-05-30 08:15:00|14.04|13.84|14.05|13.85|14.06|13.86|14.04|13.84|38
1653898800000|2022-05-30 08:20:00|14.06|13.86|14.05|13.85|14.06|13.86|14.04|13.84|30
1653899100000|2022-05-30 08:25:00|14.06|13.86|14.04|13.84|14.06|13.86|14.04|13.84|21
1653899400000|2022-05-30 08:30:00|14.05|13.85|14.04|13.84|14.05|13.85|14.03|13.83|14
1653899700000|2022-05-30 08:35:00|14.03|13.83|14.04|13.84|14.06|13.86|14.03|13.83|14
1653900000000|2022-05-30 08:40:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|15
1653900300000|2022-05-30 08:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|40
1653900600000|2022-05-30 08:50:00|14|13.8|14.05|13.85|14.07|13.87|14|13.8|46
1653900900000|2022-05-30 08:55:00|14.06|13.86|14.07|13.87|14.07|13.87|14.05|13.85|8
1653901200000|2022-05-30 09:00:00|14.06|13.86|14.02|13.82|14.09|13.89|14.02|13.82|49
1653901500000|2022-05-30 09:05:00|14.01|13.81|13.95|13.75|14.01|13.81|13.94|13.74|42
1653901800000|2022-05-30 09:10:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|14
1653902100000|2022-05-30 09:15:00|13.96|13.76|13.97|13.77|13.97|13.77|13.91|13.71|36
1653902400000|2022-05-30 09:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|22
1653902700000|2022-05-30 09:25:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|17
1653903000000|2022-05-30 09:30:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|24
1653903300000|2022-05-30 09:35:00|13.95|13.75|13.96|13.76|13.98|13.78|13.94|13.74|40
1653903600000|2022-05-30 09:40:00|13.97|13.77|13.96|13.76|13.97|13.77|13.96|13.76|26
1653903900000|2022-05-30 09:45:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|34
1653904200000|2022-05-30 09:50:00|13.99|13.79|13.96|13.76|13.99|13.79|13.96|13.76|22
1653904500000|2022-05-30 09:55:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|35
1653904800000|2022-05-30 10:00:00|13.94|13.74|14.01|13.81|14.04|13.84|13.94|13.74|62
1653905100000|2022-05-30 10:05:00|14|13.8|13.92|13.72|14.01|13.81|13.92|13.72|43
1653905400000|2022-05-30 10:10:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|43
1653905700000|2022-05-30 10:15:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|42
1653906000000|2022-05-30 10:20:00|13.96|13.76|13.97|13.77|13.98|13.78|13.96|13.76|24
1653906300000|2022-05-30 10:25:00|13.98|13.78|13.96|13.76|13.99|13.79|13.95|13.75|23
1653906600000|2022-05-30 10:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.93|13.73|75
1653906900000|2022-05-30 10:35:00|13.94|13.74|13.96|13.76|13.97|13.77|13.93|13.73|25
1653907200000|2022-05-30 10:40:00|13.97|13.77|13.99|13.79|14|13.8|13.96|13.76|49
1653907500000|2022-05-30 10:45:00|13.98|13.78|13.97|13.77|13.99|13.79|13.97|13.77|24
1653907800000|2022-05-30 10:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|44
1653908100000|2022-05-30 10:55:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|24
1653908400000|2022-05-30 11:00:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|38
1653908700000|2022-05-30 11:05:00|13.9|13.7|13.93|13.73|13.94|13.74|13.9|13.7|26
1653909000000|2022-05-30 11:10:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|17
1653909300000|2022-05-30 11:15:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|17
1653909600000|2022-05-30 11:20:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|12
1653909900000|2022-05-30 11:25:00|13.94|13.74|13.95|13.75|13.96|13.76|13.94|13.74|54
1653910200000|2022-05-30 11:30:00|13.94|13.74|13.96|13.76|13.96|13.76|13.92|13.72|21
1653910500000|2022-05-30 11:35:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|18
1653910800000|2022-05-30 11:40:00|13.99|13.79|14|13.8|14|13.8|13.98|13.78|12
1653911100000|2022-05-30 11:45:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|48
1653911400000|2022-05-30 11:50:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|12
1653911700000|2022-05-30 11:55:00|13.97|13.77|13.98|13.78|13.98|13.78|13.97|13.77|12
1653912000000|2022-05-30 12:00:00|13.97|13.77|13.96|13.76|13.99|13.79|13.95|13.75|24
1653912300000|2022-05-30 12:05:00|13.97|13.77|13.98|13.78|13.99|13.79|13.97|13.77|14
1653912600000|2022-05-30 12:10:00|13.99|13.79|14|13.8|14.02|13.82|13.98|13.78|26
1653912900000|2022-05-30 12:15:00|14.01|13.81|14.11|13.91|14.12|13.92|14.01|13.81|53
1653913200000|2022-05-30 12:20:00|14.12|13.92|14.03|13.83|14.12|13.92|14.01|13.81|83
1653913500000|2022-05-30 12:25:00|14.02|13.82|13.91|13.71|14.02|13.82|13.91|13.71|68
1653913800000|2022-05-30 12:30:00|13.92|13.72|13.85|13.65|13.93|13.73|13.85|13.65|94
1653914100000|2022-05-30 12:35:00|13.84|13.64|13.92|13.72|13.92|13.72|13.84|13.64|35
1653914400000|2022-05-30 12:40:00|13.93|13.73|13.84|13.64|13.93|13.73|13.84|13.64|56
1653914700000|2022-05-30 12:45:00|13.83|13.63|13.86|13.66|13.88|13.68|13.83|13.63|28
1653915000000|2022-05-30 12:50:00|13.87|13.67|13.91|13.71|13.97|13.77|13.86|13.66|77
1653915300000|2022-05-30 12:55:00|13.92|13.72|13.87|13.67|13.93|13.73|13.86|13.66|54
1653915600000|2022-05-30 13:00:00|13.88|13.68|13.87|13.67|13.93|13.73|13.87|13.67|66
1653915900000|2022-05-30 13:05:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|44
1653916200000|2022-05-30 13:10:00|13.84|13.64|13.81|13.61|13.85|13.65|13.81|13.61|34
1653916500000|2022-05-30 13:15:00|13.82|13.62|13.8|13.6|13.84|13.64|13.8|13.6|21
1653916800000|2022-05-30 13:20:00|13.81|13.61|13.82|13.62|13.84|13.64|13.8|13.6|70
1653917100000|2022-05-30 13:25:00|13.81|13.61|13.78|13.58|13.84|13.64|13.78|13.58|34
1653917400000|2022-05-30 13:30:00|13.79|13.59|13.81|13.61|13.84|13.64|13.77|13.57|39
1653917700000|2022-05-30 13:35:00|13.82|13.62|13.85|13.65|13.85|13.65|13.8|13.6|56
1653918000000|2022-05-30 13:40:00|13.84|13.64|13.83|13.63|13.86|13.66|13.82|13.62|40
1653918300000|2022-05-30 13:45:00|13.82|13.62|13.84|13.64|13.86|13.66|13.82|13.62|37
1653918600000|2022-05-30 13:50:00|13.85|13.65|13.89|13.69|13.89|13.69|13.85|13.65|27
1653918900000|2022-05-30 13:55:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|31
1653919200000|2022-05-30 14:00:00|13.87|13.67|13.88|13.68|13.9|13.7|13.86|13.66|30
1653919500000|2022-05-30 14:05:00|13.89|13.69|13.97|13.77|13.97|13.77|13.89|13.69|43
1653919800000|2022-05-30 14:10:00|13.96|13.76|13.96|13.76|14.02|13.82|13.95|13.75|93
1653920100000|2022-05-30 14:15:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|66
1653920400000|2022-05-30 14:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|65
1653920700000|2022-05-30 14:25:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|23
1653921000000|2022-05-30 14:30:00|14|13.8|13.94|13.74|14.01|13.81|13.94|13.74|21
1653921300000|2022-05-30 14:35:00|13.95|13.75|13.92|13.72|13.95|13.75|13.92|13.72|32
1653921600000|2022-05-30 14:40:00|13.91|13.71|13.84|13.64|13.92|13.72|13.84|13.64|56
1653921900000|2022-05-30 14:45:00|13.85|13.65|13.87|13.67|13.88|13.68|13.84|13.64|43
1653922200000|2022-05-30 14:50:00|13.86|13.66|13.88|13.68|13.88|13.68|13.85|13.65|13
1653922500000|2022-05-30 14:55:00|13.89|13.69|13.84|13.64|13.89|13.69|13.83|13.63|28
1653922800000|2022-05-30 15:00:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|29
1653923100000|2022-05-30 15:05:00|13.88|13.68|13.89|13.69|13.9|13.7|13.87|13.67|38
1653923400000|2022-05-30 15:10:00|13.9|13.7|13.92|13.72|13.93|13.73|13.89|13.69|27
1653923700000|2022-05-30 15:15:00|13.91|13.71|13.94|13.74|13.94|13.74|13.91|13.71|50
1653924000000|2022-05-30 15:20:00|13.93|13.73|13.97|13.77|13.98|13.78|13.93|13.73|39
1653924300000|2022-05-30 15:25:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|14
1653924600000|2022-05-30 15:30:00|13.96|13.76|13.93|13.73|13.98|13.78|13.92|13.72|28
1653924900000|2022-05-30 15:35:00|13.94|13.74|13.91|13.71|13.95|13.75|13.9|13.7|44
1653925200000|2022-05-30 15:40:00|13.92|13.72|13.95|13.75|13.96|13.76|13.92|13.72|26
1653925500000|2022-05-30 15:45:00|13.94|13.74|13.9|13.7|13.96|13.76|13.9|13.7|21
1653925800000|2022-05-30 15:50:00|13.89|13.69|13.91|13.71|13.93|13.73|13.88|13.68|31
1653926100000|2022-05-30 15:55:00|13.92|13.72|13.91|13.71|13.93|13.73|13.88|13.68|22
1653926400000|2022-05-30 16:00:00|13.92|13.72|13.86|13.66|13.93|13.73|13.84|13.64|61
1653926700000|2022-05-30 16:05:00|13.85|13.65|13.92|13.72|13.93|13.73|13.85|13.65|54
1653927000000|2022-05-30 16:10:00|13.91|13.71|13.9|13.7|13.91|13.71|13.88|13.68|18
1653927300000|2022-05-30 16:15:00|13.91|13.71|13.91|13.71|13.93|13.73|13.89|13.69|31
1653927600000|2022-05-30 16:20:00|13.9|13.7|13.93|13.73|13.96|13.76|13.88|13.68|48
1653927900000|2022-05-30 16:25:00|13.94|13.74|13.97|13.77|13.97|13.77|13.91|13.71|48
1653928200000|2022-05-30 16:30:00|13.96|13.76|13.9|13.7|14|13.8|13.9|13.7|53
1653928500000|2022-05-30 16:35:00|13.91|13.71|13.92|13.72|13.93|13.73|13.89|13.69|46
1653928800000|2022-05-30 16:40:00|13.93|13.73|13.97|13.77|13.97|13.77|13.92|13.72|27
1653929100000|2022-05-30 16:45:00|13.98|13.78|13.99|13.79|14.02|13.82|13.97|13.77|32
1653929400000|2022-05-30 16:50:00|13.98|13.78|13.96|13.76|13.99|13.79|13.96|13.76|33
1653929700000|2022-05-30 16:55:00|13.97|13.77|13.93|13.73|13.97|13.77|13.91|13.71|67
1653930000000|2022-05-30 17:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.92|13.72|54
1653930300000|2022-05-30 17:05:00|13.94|13.74|13.93|13.73|13.95|13.75|13.93|13.73|24
1653930600000|2022-05-30 17:10:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|22
1653930900000|2022-05-30 17:15:00|13.94|13.74|13.96|13.76|13.98|13.78|13.93|13.73|21
1653931200000|2022-05-30 17:20:00|13.97|13.77|13.96|13.76|13.97|13.77|13.95|13.75|36
1653931500000|2022-05-30 17:25:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|28
1653931800000|2022-05-30 17:30:00|13.97|13.77|13.95|13.75|13.98|13.78|13.94|13.74|23
1653932100000|2022-05-30 17:35:00|13.94|13.74|13.99|13.79|14|13.8|13.94|13.74|34
1653932400000|2022-05-30 17:40:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|33
1653932700000|2022-05-30 17:45:00|14.05|13.85|14.03|13.83|14.06|13.86|14.03|13.83|29
1653933000000|2022-05-30 17:50:00|14.02|13.82|14|13.8|14.03|13.83|14|13.8|21
1653933300000|2022-05-30 17:55:00|14.01|13.81|14.01|13.81|14.01|13.81|14|13.8|9
1653933600000|2022-05-30 18:00:00|14.02|13.82|14.01|13.81|14.02|13.82|14.01|13.81|18
1653933900000|2022-05-30 18:05:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|19
1653934200000|2022-05-30 18:10:00|13.99|13.79|14.01|13.81|14.02|13.82|13.99|13.79|11
1653934500000|2022-05-30 18:15:00|14|13.8|13.98|13.78|14.01|13.81|13.98|13.78|25
1653934800000|2022-05-30 18:20:00|13.99|13.79|13.97|13.77|13.99|13.79|13.97|13.77|29
1653935100000|2022-05-30 18:25:00|13.96|13.76|14|13.8|14.01|13.81|13.96|13.76|23
1653935400000|2022-05-30 18:30:00|13.99|13.79|13.95|13.75|14|13.8|13.94|13.74|33
1653935700000|2022-05-30 18:35:00|13.94|13.74|13.93|13.73|13.94|13.74|13.91|13.71|20
1653936000000|2022-05-30 18:40:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|7
1653936300000|2022-05-30 18:45:00|13.97|13.77|13.97|13.77|13.97|13.77|13.94|13.74|25
1653936600000|2022-05-30 18:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|20
1653936900000|2022-05-30 18:55:00|13.96|13.76|13.96|13.76|13.97|13.77|13.95|13.75|7
1653937200000|2022-05-30 19:00:00|13.95|13.75|13.92|13.72|13.95|13.75|13.91|13.71|10
1653937500000|2022-05-30 19:05:00|13.91|13.71|13.96|13.76|13.97|13.77|13.91|13.71|28
1653937800000|2022-05-30 19:10:00|13.97|13.77|13.98|13.78|13.99|13.79|13.95|13.75|63
1653938100000|2022-05-30 19:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|28
1653938400000|2022-05-30 19:20:00|13.93|13.73|13.94|13.74|13.95|13.75|13.93|13.73|14
1653938700000|2022-05-30 19:25:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|14
1653939000000|2022-05-30 19:30:00|13.93|13.73|13.94|13.74|13.94|13.74|13.91|13.71|26
1653939300000|2022-05-30 19:35:00|13.93|13.73|13.94|13.74|13.94|13.74|13.93|13.73|20
1653939600000|2022-05-30 19:40:00|13.93|13.73|13.93|13.73|13.97|13.77|13.93|13.73|43
1653939900000|2022-05-30 19:45:00|13.92|13.72|13.87|13.67|13.93|13.73|13.86|13.66|30
1653940200000|2022-05-30 19:50:00|13.86|13.66|13.87|13.67|13.87|13.67|13.84|13.64|36
1653940500000|2022-05-30 19:55:00|13.88|13.68|13.89|13.69|13.9|13.7|13.88|13.68|32
1653940800000|2022-05-30 20:00:00|13.9|13.7|13.9|13.7|13.91|13.71|13.85|13.65|69
1653941100000|2022-05-30 20:05:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|19
1653941400000|2022-05-30 20:10:00|13.92|13.72|13.93|13.73|13.95|13.75|13.92|13.72|36
1653941700000|2022-05-30 20:15:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|54
1653942000000|2022-05-30 20:20:00|13.92|13.72|14.01|13.81|14.01|13.81|13.9|13.7|36
1653942300000|2022-05-30 20:25:00|14.02|13.82|14.08|13.88|14.11|13.91|14|13.8|162
1653942600000|2022-05-30 20:30:00|14.07|13.87|14.05|13.85|14.08|13.88|14.02|13.82|77
1653942900000|2022-05-30 20:35:00|14.04|13.84|14.05|13.85|14.06|13.86|14.03|13.83|66
1653943200000|2022-05-30 20:40:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|60
1653943500000|2022-05-30 20:45:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|46
1653943800000|2022-05-30 20:50:00|14.12|13.92|14.12|13.92|14.13|13.93|14.09|13.89|37
1653944100000|2022-05-30 20:55:00|14.13|13.93|14.15|13.95|14.15|13.95|14.1|13.9|61
1653944400000|2022-05-30 21:00:00|14.16|13.96|14.16|13.96|14.16|13.96|14.12|13.92|77
1653944700000|2022-05-30 21:05:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|30
1653945000000|2022-05-30 21:10:00|14.15|13.95|14.21|14.01|14.24|14.04|14.14|13.94|69
1653945300000|2022-05-30 21:15:00|14.2|14|14.32|14.12|14.32|14.12|14.19|13.99|79
1653945600000|2022-05-30 21:20:00|14.33|14.13|14.36|14.16|14.4|14.2|14.31|14.11|117
1653945900000|2022-05-30 21:25:00|14.35|14.15|14.32|14.12|14.35|14.15|14.28|14.08|84
1653946200000|2022-05-30 21:30:00|14.31|14.11|14.37|14.17|14.37|14.17|14.29|14.09|57
1653946500000|2022-05-30 21:35:00|14.36|14.16|14.29|14.09|14.36|14.16|14.28|14.08|46
1653946800000|2022-05-30 21:40:00|14.28|14.08|14.26|14.06|14.31|14.11|14.25|14.05|53
1653947100000|2022-05-30 21:45:00|14.25|14.05|14.24|14.04|14.26|14.06|14.19|13.99|81
1653947400000|2022-05-30 21:50:00|14.23|14.03|14.27|14.07|14.27|14.07|14.22|14.02|35
1653947700000|2022-05-30 21:55:00|14.28|14.08|14.36|14.16|14.36|14.16|14.28|14.08|51
1653948000000|2022-05-30 22:00:00|14.35|14.15|14.35|14.15|14.39|14.19|14.35|14.15|59
1653948300000|2022-05-30 22:05:00|14.34|14.14|14.37|14.17|14.37|14.17|14.33|14.13|56
1653948600000|2022-05-30 22:10:00|14.38|14.18|14.34|14.14|14.39|14.19|14.33|14.13|51
1653948900000|2022-05-30 22:15:00|14.33|14.13|14.28|14.08|14.34|14.14|14.25|14.05|70
1653949200000|2022-05-30 22:20:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|55
1653949500000|2022-05-30 22:25:00|14.32|14.12|14.32|14.12|14.34|14.14|14.31|14.11|53
1653949800000|2022-05-30 22:30:00|14.31|14.11|14.3|14.1|14.31|14.11|14.27|14.07|56
1653950100000|2022-05-30 22:35:00|14.31|14.11|14.34|14.14|14.34|14.14|14.29|14.09|51
1653950400000|2022-05-30 22:40:00|14.35|14.15|14.39|14.19|14.4|14.2|14.34|14.14|58
1653950700000|2022-05-30 22:45:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|50
1653951000000|2022-05-30 22:50:00|14.37|14.17|14.39|14.19|14.4|14.2|14.36|14.16|59
1653951300000|2022-05-30 22:55:00|14.38|14.18|14.39|14.19|14.39|14.19|14.38|14.18|20
1653951600000|2022-05-30 23:00:00|14.4|14.2|14.37|14.17|14.4|14.2|14.33|14.13|58
1653951900000|2022-05-30 23:05:00|14.38|14.18|14.4|14.2|14.42|14.22|14.37|14.17|49
1653952200000|2022-05-30 23:10:00|14.41|14.21|14.42|14.22|14.45|14.25|14.4|14.2|68
1653952500000|2022-05-30 23:15:00|14.41|14.21|14.46|14.26|14.47|14.27|14.38|14.18|50
1653952800000|2022-05-30 23:20:00|14.45|14.25|14.43|14.23|14.48|14.28|14.43|14.23|43
1653953100000|2022-05-30 23:25:00|14.42|14.22|14.43|14.23|14.44|14.24|14.42|14.22|40
1653953400000|2022-05-30 23:30:00|14.42|14.22|14.37|14.17|14.43|14.23|14.37|14.17|32
1653953700000|2022-05-30 23:35:00|14.38|14.18|14.39|14.19|14.39|14.19|14.37|14.17|30
1653954000000|2022-05-30 23:40:00|14.4|14.2|14.39|14.19|14.41|14.21|14.37|14.17|22
1653954300000|2022-05-30 23:45:00|14.4|14.2|14.4|14.2|14.41|14.21|14.37|14.17|37
1653954600000|2022-05-30 23:50:00|14.41|14.21|14.42|14.22|14.45|14.25|14.4|14.2|68
1653954900000|2022-05-30 23:55:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|43
1653955200000|2022-05-31 00:00:00|14.44|14.24|14.46|14.26|14.5|14.3|14.4|14.2|53
1653955500000|2022-05-31 00:05:00|14.45|14.25|14.48|14.28|14.51|14.31|14.45|14.25|72
1653955800000|2022-05-31 00:10:00|14.47|14.27|14.42|14.22|14.55|14.35|14.42|14.22|74
1653956100000|2022-05-31 00:15:00|14.43|14.23|14.4|14.2|14.44|14.24|14.4|14.2|44
1653956400000|2022-05-31 00:20:00|14.41|14.21|14.4|14.2|14.41|14.21|14.35|14.15|70
1653956700000|2022-05-31 00:25:00|14.39|14.19|14.41|14.21|14.43|14.23|14.39|14.19|67
1653957000000|2022-05-31 00:30:00|14.4|14.2|14.37|14.17|14.4|14.2|14.35|14.15|42
1653957300000|2022-05-31 00:35:00|14.36|14.16|14.37|14.17|14.39|14.19|14.36|14.16|28
1653957600000|2022-05-31 00:40:00|14.38|14.18|14.34|14.14|14.38|14.18|14.34|14.14|29
1653957900000|2022-05-31 00:45:00|14.35|14.15|14.29|14.09|14.35|14.15|14.27|14.07|71
1653958200000|2022-05-31 00:50:00|14.28|14.08|14.3|14.1|14.31|14.11|14.25|14.05|63
1653958500000|2022-05-31 00:55:00|14.29|14.09|14.3|14.1|14.31|14.11|14.29|14.09|58
1653958800000|2022-05-31 01:00:00|14.29|14.09|14.29|14.09|14.31|14.11|14.26|14.06|39
1653959100000|2022-05-31 01:05:00|14.3|14.1|14.28|14.08|14.3|14.1|14.26|14.06|27
1653959400000|2022-05-31 01:10:00|14.27|14.07|14.29|14.09|14.3|14.1|14.27|14.07|19
1653959700000|2022-05-31 01:15:00|14.28|14.08|14.27|14.07|14.29|14.09|14.25|14.05|30
1653960000000|2022-05-31 01:20:00|14.28|14.08|14.28|14.08|14.28|14.08|14.26|14.06|29
1653960300000|2022-05-31 01:25:00|14.29|14.09|14.33|14.13|14.34|14.14|14.29|14.09|19
1653960600000|2022-05-31 01:30:00|14.32|14.12|14.29|14.09|14.35|14.15|14.28|14.08|44
1653960900000|2022-05-31 01:35:00|14.28|14.08|14.24|14.04|14.29|14.09|14.2|14|45
1653961200000|2022-05-31 01:40:00|14.25|14.05|14.27|14.07|14.28|14.08|14.24|14.04|27
1653961500000|2022-05-31 01:45:00|14.28|14.08|14.32|14.12|14.32|14.12|14.27|14.07|26
1653961800000|2022-05-31 01:50:00|14.31|14.11|14.32|14.12|14.33|14.13|14.31|14.11|38
1653962100000|2022-05-31 01:55:00|14.33|14.13|14.37|14.17|14.37|14.17|14.32|14.12|15
1653962400000|2022-05-31 02:00:00|14.36|14.16|14.4|14.2|14.43|14.23|14.36|14.16|25
1653962700000|2022-05-31 02:05:00|14.41|14.21|14.42|14.22|14.42|14.22|14.38|14.18|34
1653963000000|2022-05-31 02:10:00|14.43|14.23|14.49|14.29|14.49|14.29|14.42|14.22|35
1653963300000|2022-05-31 02:15:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|30
1653963600000|2022-05-31 02:20:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1653963900000|2022-05-31 02:25:00|14.49|14.29|14.56|14.36|14.56|14.36|14.48|14.28|52
1653964200000|2022-05-31 02:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|28
1653964500000|2022-05-31 02:35:00|14.51|14.31|14.52|14.32|14.56|14.36|14.51|14.31|42
1653964800000|2022-05-31 02:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.51|14.31|41
1653965100000|2022-05-31 02:45:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|43
1653965400000|2022-05-31 02:50:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|25
1653965700000|2022-05-31 02:55:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|36
1653966000000|2022-05-31 03:00:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|49
1653966300000|2022-05-31 03:05:00|14.53|14.33|14.52|14.32|14.54|14.34|14.51|14.31|50
1653966600000|2022-05-31 03:10:00|14.51|14.31|14.59|14.39|14.59|14.39|14.51|14.31|57
1653966900000|2022-05-31 03:15:00|14.58|14.38|14.53|14.33|14.59|14.39|14.51|14.31|70
1653967200000|2022-05-31 03:20:00|14.54|14.34|14.53|14.33|14.55|14.35|14.52|14.32|30
1653967500000|2022-05-31 03:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|32
1653967800000|2022-05-31 03:30:00|14.52|14.32|14.46|14.26|14.52|14.32|14.46|14.26|19
1653968100000|2022-05-31 03:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.42|14.22|32
1653968400000|2022-05-31 03:40:00|14.45|14.25|14.46|14.26|14.47|14.27|14.45|14.25|12
1653968700000|2022-05-31 03:45:00|14.45|14.25|14.48|14.28|14.52|14.32|14.44|14.24|38
1653969000000|2022-05-31 03:50:00|14.49|14.29|14.47|14.27|14.5|14.3|14.45|14.25|57
1653969300000|2022-05-31 03:55:00|14.48|14.28|14.48|14.28|14.51|14.31|14.48|14.28|29
1653969600000|2022-05-31 04:00:00|14.49|14.29|14.44|14.24|14.5|14.3|14.44|14.24|28
1653969900000|2022-05-31 04:05:00|14.45|14.25|14.44|14.24|14.45|14.25|14.42|14.22|32
1653970200000|2022-05-31 04:10:00|14.45|14.25|14.48|14.28|14.48|14.28|14.44|14.24|30
1653970500000|2022-05-31 04:15:00|14.49|14.29|14.52|14.32|14.55|14.35|14.48|14.28|28
1653970800000|2022-05-31 04:20:00|14.53|14.33|14.55|14.35|14.56|14.36|14.52|14.32|43
1653971100000|2022-05-31 04:25:00|14.56|14.36|14.55|14.35|14.57|14.37|14.54|14.34|36
1653971400000|2022-05-31 04:30:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|32
1653971700000|2022-05-31 04:35:00|14.56|14.36|14.51|14.31|14.56|14.36|14.51|14.31|32
1653972000000|2022-05-31 04:40:00|14.52|14.32|14.44|14.24|14.52|14.32|14.43|14.23|61
1653972300000|2022-05-31 04:45:00|14.43|14.23|14.44|14.24|14.44|14.24|14.41|14.21|46
1653972600000|2022-05-31 04:50:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|31
1653972900000|2022-05-31 04:55:00|14.46|14.26|14.43|14.23|14.47|14.27|14.42|14.22|34
1653973200000|2022-05-31 05:00:00|14.44|14.24|14.47|14.27|14.47|14.27|14.43|14.23|32
1653973500000|2022-05-31 05:05:00|14.48|14.28|14.42|14.22|14.49|14.29|14.41|14.21|37
1653973800000|2022-05-31 05:10:00|14.41|14.21|14.43|14.23|14.43|14.23|14.35|14.15|53
1653974100000|2022-05-31 05:15:00|14.42|14.22|14.6|14.4|14.6|14.4|14.42|14.22|143
1653974400000|2022-05-31 05:20:00|14.59|14.39|14.8|14.6|14.8|14.6|14.57|14.37|157
1653974700000|2022-05-31 05:25:00|14.79|14.59|14.79|14.59|14.86|14.66|14.75|14.55|137
1653975000000|2022-05-31 05:30:00|14.8|14.6|14.92|14.72|14.93|14.73|14.75|14.55|111
1653975300000|2022-05-31 05:35:00|14.91|14.71|14.96|14.76|15.02|14.82|14.84|14.64|157
1653975600000|2022-05-31 05:40:00|14.97|14.77|15.18|14.98|15.27|15.07|14.94|14.74|234
1653975900000|2022-05-31 05:45:00|15.17|14.97|15.12|14.92|15.17|14.97|15.08|14.88|125
1653976200000|2022-05-31 05:50:00|15.13|14.93|15.12|14.92|15.23|15.03|15.12|14.92|112
1653976500000|2022-05-31 05:55:00|15.13|14.93|15.16|14.96|15.21|15.01|15.13|14.93|100
1653976800000|2022-05-31 06:00:00|15.15|14.95|15.2|15|15.21|15.01|15.13|14.93|114
1653977100000|2022-05-31 06:05:00|15.19|14.99|15.26|15.06|15.33|15.13|15.11|14.91|168
1653977400000|2022-05-31 06:10:00|15.25|15.05|15.48|15.28|15.49|15.29|15.25|15.05|137
1653977700000|2022-05-31 06:15:00|15.47|15.27|15.16|14.96|15.48|15.28|15.14|14.94|129
1653978000000|2022-05-31 06:20:00|15.15|14.95|15.07|14.87|15.16|14.96|14.99|14.79|117
1653978300000|2022-05-31 06:25:00|15.08|14.88|15.03|14.83|15.11|14.91|15.01|14.81|79
1653978600000|2022-05-31 06:30:00|15.02|14.82|14.94|14.74|15.08|14.88|14.93|14.73|89
1653978900000|2022-05-31 06:35:00|14.93|14.73|14.83|14.63|14.96|14.76|14.83|14.63|118
1653979200000|2022-05-31 06:40:00|14.82|14.62|14.88|14.68|14.95|14.75|14.8|14.6|93
1653979500000|2022-05-31 06:45:00|14.89|14.69|14.84|14.64|14.93|14.73|14.8|14.6|62
1653979800000|2022-05-31 06:50:00|14.83|14.63|14.82|14.62|14.88|14.68|14.82|14.62|62
1653980100000|2022-05-31 06:55:00|14.83|14.63|14.83|14.63|14.86|14.66|14.81|14.61|55
1653980400000|2022-05-31 07:00:00|14.84|14.64|14.86|14.66|14.9|14.7|14.81|14.61|82
1653980700000|2022-05-31 07:05:00|14.87|14.67|14.83|14.63|14.88|14.68|14.82|14.62|63
1653981000000|2022-05-31 07:10:00|14.82|14.62|14.85|14.65|14.87|14.67|14.81|14.61|85
1653981300000|2022-05-31 07:15:00|14.86|14.66|14.77|14.57|14.86|14.66|14.76|14.56|66
1653981600000|2022-05-31 07:20:00|14.78|14.58|14.74|14.54|14.83|14.63|14.73|14.53|70
1653981900000|2022-05-31 07:25:00|14.75|14.55|14.84|14.64|14.85|14.65|14.73|14.53|53
1653982200000|2022-05-31 07:30:00|14.83|14.63|14.94|14.74|14.94|14.74|14.82|14.62|68
1653982500000|2022-05-31 07:35:00|14.93|14.73|14.96|14.76|14.98|14.78|14.93|14.73|59
1653982800000|2022-05-31 07:40:00|14.95|14.75|15.03|14.83|15.03|14.83|14.95|14.75|67
1653983100000|2022-05-31 07:45:00|15.04|14.84|14.95|14.75|15.04|14.84|14.94|14.74|62
1653983400000|2022-05-31 07:50:00|14.96|14.76|14.96|14.76|14.98|14.78|14.93|14.73|49
1653983700000|2022-05-31 07:55:00|14.97|14.77|14.97|14.77|15|14.8|14.96|14.76|31
1653984000000|2022-05-31 08:00:00|14.98|14.78|14.99|14.79|15|14.8|14.93|14.73|46
1653984300000|2022-05-31 08:05:00|15|14.8|14.93|14.73|15|14.8|14.92|14.72|58
1653984600000|2022-05-31 08:10:00|14.92|14.72|14.97|14.77|14.97|14.77|14.88|14.68|74
1653984900000|2022-05-31 08:15:00|14.96|14.76|15.04|14.84|15.06|14.86|14.95|14.75|87
1653985200000|2022-05-31 08:20:00|15.05|14.85|15.1|14.9|15.12|14.92|15.04|14.84|53
1653985500000|2022-05-31 08:25:00|15.09|14.89|15.22|15.02|15.23|15.03|15.08|14.88|89
1653985800000|2022-05-31 08:30:00|15.21|15.01|15.08|14.88|15.23|15.03|15.04|14.84|93
1653986100000|2022-05-31 08:35:00|15.09|14.89|15.13|14.93|15.24|15.04|15.08|14.88|94
1653986400000|2022-05-31 08:40:00|15.14|14.94|15.21|15.01|15.22|15.02|15.1|14.9|67
1653986700000|2022-05-31 08:45:00|15.23|15.03|15.19|14.99|15.23|15.03|15.12|14.92|87
1653987000000|2022-05-31 08:50:00|15.18|14.98|15.14|14.94|15.24|15.04|15.14|14.94|88
1653987300000|2022-05-31 08:55:00|15.13|14.93|15.15|14.95|15.2|15|15.12|14.92|56
1653987600000|2022-05-31 09:00:00|15.16|14.96|15.07|14.87|15.17|14.97|15.07|14.87|62
1653987900000|2022-05-31 09:05:00|15.08|14.88|15.02|14.82|15.09|14.89|15.02|14.82|37
1653988200000|2022-05-31 09:10:00|15.01|14.81|15.05|14.85|15.06|14.86|14.97|14.77|51
1653988500000|2022-05-31 09:15:00|15.06|14.86|14.98|14.78|15.06|14.86|14.97|14.77|78
1653988800000|2022-05-31 09:20:00|14.97|14.77|14.97|14.77|15.05|14.85|14.96|14.76|64
1653989100000|2022-05-31 09:25:00|14.96|14.76|14.98|14.78|15|14.8|14.96|14.76|45
1653989400000|2022-05-31 09:30:00|14.97|14.77|14.95|14.75|15.02|14.82|14.95|14.75|55
1653989700000|2022-05-31 09:35:00|14.96|14.76|14.85|14.65|14.96|14.76|14.83|14.63|70
1653990000000|2022-05-31 09:40:00|14.86|14.66|14.9|14.7|14.9|14.7|14.86|14.66|37
1653990300000|2022-05-31 09:45:00|14.89|14.69|14.91|14.71|14.93|14.73|14.88|14.68|44
1653990600000|2022-05-31 09:50:00|14.92|14.72|14.9|14.7|14.93|14.73|14.89|14.69|25
1653990900000|2022-05-31 09:55:00|14.89|14.69|14.9|14.7|14.92|14.72|14.84|14.64|44
1653991200000|2022-05-31 10:00:00|14.89|14.69|14.85|14.65|14.93|14.73|14.84|14.64|70
1653991500000|2022-05-31 10:05:00|14.84|14.64|14.88|14.68|14.88|14.68|14.81|14.61|49
1653991800000|2022-05-31 10:10:00|14.87|14.67|14.9|14.7|14.93|14.73|14.87|14.67|42
1653992100000|2022-05-31 10:15:00|14.89|14.69|14.86|14.66|14.92|14.72|14.85|14.65|58
1653992400000|2022-05-31 10:20:00|14.85|14.65|14.92|14.72|14.92|14.72|14.85|14.65|36
1653992700000|2022-05-31 10:25:00|14.93|14.73|14.92|14.72|14.94|14.74|14.91|14.71|34
1653993000000|2022-05-31 10:30:00|14.93|14.73|14.92|14.72|14.95|14.75|14.91|14.71|38
1653993300000|2022-05-31 10:35:00|14.91|14.71|14.95|14.75|14.96|14.76|14.89|14.69|35
1653993600000|2022-05-31 10:40:00|14.96|14.76|14.99|14.79|15|14.8|14.95|14.75|48
1653993900000|2022-05-31 10:45:00|14.98|14.78|14.96|14.76|15.01|14.81|14.94|14.74|31
1653994200000|2022-05-31 10:50:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|28
1653994500000|2022-05-31 10:55:00|14.99|14.79|14.98|14.78|15.01|14.81|14.97|14.77|40
1653994800000|2022-05-31 11:00:00|14.99|14.79|14.99|14.79|14.99|14.79|14.97|14.77|41
1653995100000|2022-05-31 11:05:00|14.98|14.78|14.98|14.78|14.99|14.79|14.95|14.75|21
1653995400000|2022-05-31 11:10:00|14.97|14.77|14.92|14.72|15|14.8|14.91|14.71|44
1653995700000|2022-05-31 11:15:00|14.93|14.73|14.87|14.67|14.93|14.73|14.86|14.66|31
1653996000000|2022-05-31 11:20:00|14.88|14.68|14.89|14.69|14.89|14.69|14.85|14.65|52
1653996300000|2022-05-31 11:25:00|14.9|14.7|14.95|14.75|14.95|14.75|14.89|14.69|68
1653996600000|2022-05-31 11:30:00|14.94|14.74|14.94|14.74|14.96|14.76|14.92|14.72|17
1653996900000|2022-05-31 11:35:00|14.95|14.75|14.99|14.79|15.01|14.81|14.94|14.74|35
1653997200000|2022-05-31 11:40:00|15|14.8|15.03|14.83|15.03|14.83|14.97|14.77|48
1653997500000|2022-05-31 11:45:00|15.04|14.84|14.94|14.74|15.06|14.86|14.93|14.73|46
1653997800000|2022-05-31 11:50:00|14.95|14.75|14.98|14.78|14.98|14.78|14.94|14.74|38
1653998100000|2022-05-31 11:55:00|14.99|14.79|15.02|14.82|15.02|14.82|14.98|14.78|24
1653998400000|2022-05-31 12:00:00|15.01|14.81|15.01|14.81|15.06|14.86|14.95|14.75|76
1653998700000|2022-05-31 12:05:00|15|14.8|15.02|14.82|15.03|14.83|14.96|14.76|37
1653999000000|2022-05-31 12:10:00|15.01|14.81|15.05|14.85|15.05|14.85|15|14.8|39
1653999300000|2022-05-31 12:15:00|15.04|14.84|15|14.8|15.05|14.85|14.99|14.79|29
1653999600000|2022-05-31 12:20:00|15.01|14.81|14.9|14.7|15.01|14.81|14.88|14.68|43
1653999900000|2022-05-31 12:25:00|14.91|14.71|14.87|14.67|14.91|14.71|14.84|14.64|53
1654000200000|2022-05-31 12:30:00|14.88|14.68|14.8|14.6|14.89|14.69|14.79|14.59|54
1654000500000|2022-05-31 12:35:00|14.81|14.61|14.76|14.56|14.82|14.62|14.72|14.52|55
1654000800000|2022-05-31 12:40:00|14.75|14.55|14.7|14.5|14.75|14.55|14.68|14.48|59
1654001100000|2022-05-31 12:45:00|14.71|14.51|14.73|14.53|14.76|14.56|14.69|14.49|67
1654001400000|2022-05-31 12:50:00|14.72|14.52|14.66|14.46|14.74|14.54|14.66|14.46|56
1654001700000|2022-05-31 12:55:00|14.67|14.47|14.73|14.53|14.74|14.54|14.67|14.47|37
1654002000000|2022-05-31 13:00:00|14.74|14.54|14.73|14.53|14.78|14.58|14.72|14.52|45
1654002300000|2022-05-31 13:05:00|14.74|14.54|14.72|14.52|14.77|14.57|14.7|14.5|31
1654002600000|2022-05-31 13:10:00|14.71|14.51|14.8|14.6|14.8|14.6|14.7|14.5|44
1654002900000|2022-05-31 13:15:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|42
1654003200000|2022-05-31 13:20:00|14.77|14.57|14.79|14.59|14.8|14.6|14.77|14.57|61
1654003500000|2022-05-31 13:25:00|14.8|14.6|14.9|14.7|14.94|14.74|14.8|14.6|87
1654003800000|2022-05-31 13:30:00|14.91|14.71|14.66|14.46|14.91|14.71|14.66|14.46|169
1654004100000|2022-05-31 13:35:00|14.67|14.47|14.59|14.39|14.73|14.53|14.59|14.39|120
1654004400000|2022-05-31 13:40:00|14.58|14.38|14.51|14.31|14.58|14.38|14.47|14.27|195
1654004700000|2022-05-31 13:45:00|14.52|14.32|14.52|14.32|14.65|14.45|14.51|14.31|148
1654005000000|2022-05-31 13:50:00|14.53|14.33|14.52|14.32|14.6|14.4|14.44|14.24|134
1654005300000|2022-05-31 13:55:00|14.51|14.31|14.52|14.32|14.57|14.37|14.47|14.27|114
1654005600000|2022-05-31 14:00:00|14.53|14.33|14.41|14.21|14.53|14.33|14.41|14.21|109
1654005900000|2022-05-31 14:05:00|14.42|14.22|14.45|14.25|14.47|14.27|14.39|14.19|88
1654006200000|2022-05-31 14:10:00|14.44|14.24|14.54|14.34|14.54|14.34|14.43|14.23|91
1654006500000|2022-05-31 14:15:00|14.55|14.35|14.61|14.41|14.66|14.46|14.53|14.33|91
1654006800000|2022-05-31 14:20:00|14.6|14.4|14.6|14.4|14.67|14.47|14.59|14.39|89
1654007100000|2022-05-31 14:25:00|14.61|14.41|14.61|14.41|14.66|14.46|14.6|14.4|77
1654007400000|2022-05-31 14:30:00|14.6|14.4|14.66|14.46|14.69|14.49|14.6|14.4|57
1654007700000|2022-05-31 14:35:00|14.67|14.47|14.72|14.52|14.72|14.52|14.67|14.47|70
1654008000000|2022-05-31 14:40:00|14.73|14.53|14.73|14.53|14.75|14.55|14.7|14.5|77
1654008300000|2022-05-31 14:45:00|14.72|14.52|14.77|14.57|14.77|14.57|14.71|14.51|48
1654008600000|2022-05-31 14:50:00|14.78|14.58|14.77|14.57|14.79|14.59|14.74|14.54|42
1654008900000|2022-05-31 14:55:00|14.76|14.56|14.79|14.59|14.8|14.6|14.75|14.55|42
1654009200000|2022-05-31 15:00:00|14.78|14.58|14.78|14.58|14.81|14.61|14.76|14.56|49
1654009500000|2022-05-31 15:05:00|14.79|14.59|14.63|14.43|14.81|14.61|14.62|14.42|96
1654009800000|2022-05-31 15:10:00|14.62|14.42|14.61|14.41|14.63|14.43|14.59|14.39|75
1654010100000|2022-05-31 15:15:00|14.6|14.4|14.62|14.42|14.63|14.43|14.6|14.4|45
1654010400000|2022-05-31 15:20:00|14.61|14.41|14.6|14.4|14.65|14.45|14.59|14.39|60
1654010700000|2022-05-31 15:25:00|14.59|14.39|14.64|14.44|14.66|14.46|14.57|14.37|56
1654011000000|2022-05-31 15:30:00|14.65|14.45|14.64|14.44|14.66|14.46|14.6|14.4|44
1654011300000|2022-05-31 15:35:00|14.63|14.43|14.71|14.51|14.71|14.51|14.61|14.41|43
1654011600000|2022-05-31 15:40:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|29
1654011900000|2022-05-31 15:45:00|14.77|14.57|14.83|14.63|14.84|14.64|14.76|14.56|47
1654012200000|2022-05-31 15:50:00|14.84|14.64|14.94|14.74|14.97|14.77|14.83|14.63|103
1654012500000|2022-05-31 15:55:00|14.95|14.75|14.84|14.64|14.99|14.79|14.84|14.64|128
1654012800000|2022-05-31 16:00:00|14.85|14.65|14.9|14.7|14.91|14.71|14.84|14.64|108
1654013100000|2022-05-31 16:05:00|14.89|14.69|14.86|14.66|14.92|14.72|14.86|14.66|76
1654013400000|2022-05-31 16:10:00|14.87|14.67|14.76|14.56|14.87|14.67|14.76|14.56|74
1654013700000|2022-05-31 16:15:00|14.75|14.55|14.76|14.56|14.79|14.59|14.74|14.54|116
1654014000000|2022-05-31 16:20:00|14.77|14.57|14.82|14.62|14.83|14.63|14.77|14.57|46
1654014300000|2022-05-31 16:25:00|14.83|14.63|14.86|14.66|14.86|14.66|14.82|14.62|28
1654014600000|2022-05-31 16:30:00|14.87|14.67|14.88|14.68|14.88|14.68|14.8|14.6|64
1654014900000|2022-05-31 16:35:00|14.89|14.69|14.91|14.71|14.92|14.72|14.86|14.66|63
1654015200000|2022-05-31 16:40:00|14.92|14.72|14.93|14.73|14.98|14.78|14.89|14.69|88
1654015500000|2022-05-31 16:45:00|14.94|14.74|14.91|14.71|14.94|14.74|14.88|14.68|76
1654015800000|2022-05-31 16:50:00|14.92|14.72|14.89|14.69|14.92|14.72|14.88|14.68|36
1654016100000|2022-05-31 16:55:00|14.88|14.68|14.87|14.67|14.9|14.7|14.85|14.65|74
1654016400000|2022-05-31 17:00:00|14.86|14.66|14.86|14.66|14.9|14.7|14.84|14.64|51
1654016700000|2022-05-31 17:05:00|14.87|14.67|14.96|14.76|14.96|14.76|14.86|14.66|52
1654017000000|2022-05-31 17:10:00|14.97|14.77|14.91|14.71|14.97|14.77|14.91|14.71|29
1654017300000|2022-05-31 17:15:00|14.9|14.7|14.85|14.65|14.9|14.7|14.84|14.64|54
1654017600000|2022-05-31 17:20:00|14.84|14.64|14.81|14.61|14.85|14.65|14.79|14.59|46
1654017900000|2022-05-31 17:25:00|14.82|14.62|14.83|14.63|14.86|14.66|14.81|14.61|90
1654018200000|2022-05-31 17:30:00|14.84|14.64|14.9|14.7|14.91|14.71|14.83|14.63|67
1654018500000|2022-05-31 17:35:00|14.91|14.71|14.87|14.67|14.91|14.71|14.85|14.65|45
1654018800000|2022-05-31 17:40:00|14.86|14.66|14.86|14.66|14.88|14.68|14.85|14.65|57
1654019100000|2022-05-31 17:45:00|14.87|14.67|14.89|14.69|14.91|14.71|14.86|14.66|51
1654019400000|2022-05-31 17:50:00|14.88|14.68|14.89|14.69|14.92|14.72|14.88|14.68|24
1654019700000|2022-05-31 17:55:00|14.9|14.7|14.95|14.75|14.97|14.77|14.9|14.7|66
1654020000000|2022-05-31 18:00:00|14.94|14.74|14.94|14.74|14.98|14.78|14.93|14.73|49
1654020300000|2022-05-31 18:05:00|14.93|14.73|14.92|14.72|14.94|14.74|14.89|14.69|48
1654020600000|2022-05-31 18:10:00|14.91|14.71|14.9|14.7|14.93|14.73|14.89|14.69|44
1654020900000|2022-05-31 18:15:00|14.89|14.69|14.9|14.7|14.94|14.74|14.88|14.68|70
1654021200000|2022-05-31 18:20:00|14.89|14.69|14.88|14.68|14.91|14.71|14.85|14.65|56
1654021500000|2022-05-31 18:25:00|14.87|14.67|14.91|14.71|14.91|14.71|14.86|14.66|41
1654021800000|2022-05-31 18:30:00|14.92|14.72|14.85|14.65|14.93|14.73|14.85|14.65|60
1654022100000|2022-05-31 18:35:00|14.86|14.66|14.82|14.62|14.86|14.66|14.81|14.61|53
1654022400000|2022-05-31 18:40:00|14.83|14.63|14.77|14.57|14.83|14.63|14.75|14.55|51
1654022700000|2022-05-31 18:45:00|14.76|14.56|14.76|14.56|14.77|14.57|14.75|14.55|71
1654023000000|2022-05-31 18:50:00|14.77|14.57|14.72|14.52|14.77|14.57|14.68|14.48|82
1654023300000|2022-05-31 18:55:00|14.71|14.51|14.71|14.51|14.73|14.53|14.64|14.44|89
1654023600000|2022-05-31 19:00:00|14.7|14.5|14.74|14.54|14.75|14.55|14.69|14.49|67
1654023900000|2022-05-31 19:05:00|14.73|14.53|14.71|14.51|14.74|14.54|14.7|14.5|53
1654024200000|2022-05-31 19:10:00|14.7|14.5|14.71|14.51|14.71|14.51|14.67|14.47|50
1654024500000|2022-05-31 19:15:00|14.72|14.52|14.73|14.53|14.79|14.59|14.72|14.52|46
1654024800000|2022-05-31 19:20:00|14.72|14.52|14.74|14.54|14.75|14.55|14.72|14.52|87
1654025100000|2022-05-31 19:25:00|14.73|14.53|14.69|14.49|14.74|14.54|14.68|14.48|37
1654025400000|2022-05-31 19:30:00|14.7|14.5|14.79|14.59|14.8|14.6|14.69|14.49|44
1654025700000|2022-05-31 19:35:00|14.8|14.6|14.77|14.57|14.8|14.6|14.77|14.57|64
1654026000000|2022-05-31 19:40:00|14.76|14.56|14.75|14.55|14.8|14.6|14.75|14.55|42
1654026300000|2022-05-31 19:45:00|14.76|14.56|14.87|14.67|14.87|14.67|14.76|14.56|46
1654026600000|2022-05-31 19:50:00|14.86|14.66|14.86|14.66|14.9|14.7|14.85|14.65|93
1654026900000|2022-05-31 19:55:00|14.85|14.65|14.9|14.7|14.92|14.72|14.8|14.6|87
1654027200000|2022-05-31 20:00:00|14.89|14.69|14.96|14.76|15.01|14.81|14.89|14.69|71
1654027500000|2022-05-31 20:05:00|14.95|14.75|14.93|14.73|14.96|14.76|14.92|14.72|43
1654027800000|2022-05-31 20:10:00|14.94|14.74|14.99|14.79|15.01|14.81|14.93|14.73|66
1654028100000|2022-05-31 20:15:00|15|14.8|14.99|14.79|15.01|14.81|14.96|14.76|32
1654028400000|2022-05-31 20:20:00|15|14.8|15.01|14.81|15.02|14.82|14.98|14.78|14
1654028700000|2022-05-31 20:25:00|15|14.8|14.96|14.76|15.01|14.81|14.94|14.74|31
1654029000000|2022-05-31 20:30:00|14.95|14.75|14.94|14.74|14.95|14.75|14.91|14.71|26
1654029300000|2022-05-31 20:35:00|14.95|14.75|14.98|14.78|15.02|14.82|14.94|14.74|47
1654029600000|2022-05-31 20:40:00|14.99|14.79|14.98|14.78|14.99|14.79|14.96|14.76|18
1654029900000|2022-05-31 20:45:00|14.99|14.79|15|14.8|15.01|14.81|14.98|14.78|36
1654030200000|2022-05-31 20:50:00|15.01|14.81|15.06|14.86|15.06|14.86|14.99|14.79|62
1654030500000|2022-05-31 20:55:00|15.05|14.85|15.08|14.88|15.1|14.9|15.05|14.85|36
1654030800000|2022-05-31 21:00:00|15.09|14.89|15.02|14.82|15.09|14.89|14.99|14.79|43
1654031100000|2022-05-31 21:05:00|15.01|14.81|15.01|14.81|15.02|14.82|14.99|14.79|19
1654031400000|2022-05-31 21:10:00|15.02|14.82|14.99|14.79|15.02|14.82|14.99|14.79|8
1654031700000|2022-05-31 21:15:00|14.98|14.78|14.97|14.77|14.99|14.79|14.96|14.76|18
1654032000000|2022-05-31 21:20:00|14.98|14.78|14.99|14.79|15|14.8|14.97|14.77|22
1654032300000|2022-05-31 21:25:00|15|14.8|14.99|14.79|15|14.8|14.99|14.79|22
1654032600000|2022-05-31 21:30:00|15|14.8|14.98|14.78|15|14.8|14.97|14.77|21
1654032900000|2022-05-31 21:35:00|14.97|14.77|14.96|14.76|14.97|14.77|14.95|14.75|12
1654033200000|2022-05-31 21:40:00|14.95|14.75|15|14.8|15|14.8|14.95|14.75|22
1654033500000|2022-05-31 21:45:00|14.99|14.79|15.02|14.82|15.02|14.82|14.98|14.78|12
1654033800000|2022-05-31 21:50:00|15.03|14.83|14.95|14.75|15.03|14.83|14.94|14.74|23
1654034100000|2022-05-31 21:55:00|14.94|14.74|15|14.8|15|14.8|14.92|14.72|33
1654034400000|2022-05-31 22:00:00|15.01|14.81|15|14.8|15.02|14.82|14.96|14.76|52
1654034700000|2022-05-31 22:05:00|14.99|14.79|15|14.8|15|14.8|14.98|14.78|24
1654035000000|2022-05-31 22:10:00|15.01|14.81|14.96|14.76|15.01|14.81|14.96|14.76|12
1654035300000|2022-05-31 22:15:00|14.97|14.77|14.96|14.76|14.98|14.78|14.95|14.75|34
1654035600000|2022-05-31 22:20:00|14.97|14.77|14.99|14.79|14.99|14.79|14.96|14.76|21
1654035900000|2022-05-31 22:25:00|15|14.8|14.98|14.78|15.02|14.82|14.97|14.77|35
1654036200000|2022-05-31 22:30:00|14.99|14.79|15.07|14.87|15.08|14.88|14.99|14.79|45
1654036500000|2022-05-31 22:35:00|15.08|14.88|15.12|14.92|15.15|14.95|15.06|14.86|34
1654036800000|2022-05-31 22:40:00|15.11|14.91|15.17|14.97|15.19|14.99|15.11|14.91|42
1654037100000|2022-05-31 22:45:00|15.18|14.98|15.23|15.03|15.28|15.08|15.17|14.97|75
1654037400000|2022-05-31 22:50:00|15.22|15.02|15.2|15|15.24|15.04|15.18|14.98|51
1654037700000|2022-05-31 22:55:00|15.19|14.99|15.26|15.06|15.27|15.07|15.18|14.98|76
1654038000000|2022-05-31 23:00:00|15.27|15.07|15.15|14.95|15.27|15.07|15.14|14.94|70
1654038300000|2022-05-31 23:05:00|15.16|14.96|15.09|14.89|15.16|14.96|15.08|14.88|36
1654038600000|2022-05-31 23:10:00|15.1|14.9|15.09|14.89|15.13|14.93|15.07|14.87|47
1654038900000|2022-05-31 23:15:00|15.1|14.9|15.07|14.87|15.13|14.93|15.05|14.85|39
1654039200000|2022-05-31 23:20:00|15.08|14.88|15.17|14.97|15.17|14.97|15.07|14.87|38
1654039500000|2022-05-31 23:25:00|15.18|14.98|15.15|14.95|15.18|14.98|15.15|14.95|30
1654039800000|2022-05-31 23:30:00|15.16|14.96|15.21|15.01|15.21|15.01|15.14|14.94|49
1654040100000|2022-05-31 23:35:00|15.2|15|15.17|14.97|15.21|15.01|15.13|14.93|53
1654040400000|2022-05-31 23:40:00|15.18|14.98|15.15|14.95|15.18|14.98|15.15|14.95|40
1654040700000|2022-05-31 23:45:00|15.16|14.96|15.18|14.98|15.22|15.02|15.15|14.95|47
1654041000000|2022-05-31 23:50:00|15.19|14.99|15.12|14.92|15.21|15.01|15.12|14.92|52
1654041300000|2022-05-31 23:55:00|15.11|14.91|15.16|14.96|15.16|14.96|15.07|14.87|74
1654041600000|2022-06-01 00:00:00|15.15|14.95|15.12|14.92|15.17|14.97|15.12|14.92|79
1654041900000|2022-06-01 00:05:00|15.13|14.93|15.03|14.83|15.13|14.93|15.03|14.83|70
1654042200000|2022-06-01 00:10:00|15.04|14.84|14.94|14.74|15.04|14.84|14.93|14.73|144
1654042500000|2022-06-01 00:15:00|14.93|14.73|15.01|14.81|15.04|14.84|14.93|14.73|73
1654042800000|2022-06-01 00:20:00|15.02|14.82|14.84|14.64|15.02|14.82|14.78|14.58|94
1654043100000|2022-06-01 00:25:00|14.85|14.65|14.85|14.65|14.91|14.71|14.83|14.63|77
1654043400000|2022-06-01 00:30:00|14.86|14.66|14.91|14.71|14.92|14.72|14.82|14.62|66
1654043700000|2022-06-01 00:35:00|14.9|14.7|14.9|14.7|14.95|14.75|14.87|14.67|87
1654044000000|2022-06-01 00:40:00|14.91|14.71|14.92|14.72|14.97|14.77|14.88|14.68|80
1654044300000|2022-06-01 00:45:00|14.91|14.71|14.88|14.68|14.95|14.75|14.88|14.68|60
1654044600000|2022-06-01 00:50:00|14.89|14.69|14.94|14.74|14.95|14.75|14.86|14.66|65
1654044900000|2022-06-01 00:55:00|14.95|14.75|14.97|14.77|15.02|14.82|14.94|14.74|69
1654045200000|2022-06-01 01:00:00|14.96|14.76|14.94|14.74|14.99|14.79|14.92|14.72|59
1654045500000|2022-06-01 01:05:00|14.93|14.73|14.88|14.68|14.93|14.73|14.84|14.64|46
1654045800000|2022-06-01 01:10:00|14.87|14.67|14.8|14.6|14.87|14.67|14.78|14.58|50
1654046100000|2022-06-01 01:15:00|14.79|14.59|14.77|14.57|14.8|14.6|14.77|14.57|41
1654046400000|2022-06-01 01:20:00|14.76|14.56|14.77|14.57|14.77|14.57|14.75|14.55|31
1654046700000|2022-06-01 01:25:00|14.78|14.58|14.8|14.6|14.81|14.61|14.77|14.57|37
1654047000000|2022-06-01 01:30:00|14.79|14.59|14.84|14.64|14.85|14.65|14.79|14.59|48
1654047300000|2022-06-01 01:35:00|14.83|14.63|14.81|14.61|14.83|14.63|14.78|14.58|43
1654047600000|2022-06-01 01:40:00|14.8|14.6|14.78|14.58|14.81|14.61|14.77|14.57|43
1654047900000|2022-06-01 01:45:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|52
1654048200000|2022-06-01 01:50:00|14.79|14.59|14.87|14.67|14.88|14.68|14.79|14.59|39
1654048500000|2022-06-01 01:55:00|14.86|14.66|14.9|14.7|14.9|14.7|14.85|14.65|35
1654048800000|2022-06-01 02:00:00|14.91|14.71|14.94|14.74|14.94|14.74|14.88|14.68|36
1654049100000|2022-06-01 02:05:00|14.95|14.75|14.92|14.72|14.95|14.75|14.9|14.7|28
1654049400000|2022-06-01 02:10:00|14.93|14.73|14.96|14.76|14.96|14.76|14.93|14.73|20
1654049700000|2022-06-01 02:15:00|14.95|14.75|14.95|14.75|14.95|14.75|14.89|14.69|31
1654050000000|2022-06-01 02:20:00|14.96|14.76|14.94|14.74|14.97|14.77|14.91|14.71|75
1654050300000|2022-06-01 02:25:00|14.95|14.75|14.96|14.76|14.97|14.77|14.93|14.73|64
1654050600000|2022-06-01 02:30:00|14.97|14.77|15|14.8|15|14.8|14.95|14.75|52
1654050900000|2022-06-01 02:35:00|14.99|14.79|14.92|14.72|14.99|14.79|14.92|14.72|49
1654051200000|2022-06-01 02:40:00|14.91|14.71|14.93|14.73|14.95|14.75|14.89|14.69|47
1654051500000|2022-06-01 02:45:00|14.92|14.72|14.86|14.66|14.94|14.74|14.86|14.66|51
1654051800000|2022-06-01 02:50:00|14.87|14.67|14.82|14.62|14.87|14.67|14.79|14.59|40
1654052100000|2022-06-01 02:55:00|14.83|14.63|14.87|14.67|14.88|14.68|14.83|14.63|31
1654052400000|2022-06-01 03:00:00|14.88|14.68|14.8|14.6|14.89|14.69|14.79|14.59|59
1654052700000|2022-06-01 03:05:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|49
1654053000000|2022-06-01 03:10:00|14.76|14.56|14.74|14.54|14.78|14.58|14.74|14.54|55
1654053300000|2022-06-01 03:15:00|14.75|14.55|14.73|14.53|14.77|14.57|14.69|14.49|71
1654053600000|2022-06-01 03:20:00|14.74|14.54|14.81|14.61|14.83|14.63|14.73|14.53|47
1654053900000|2022-06-01 03:25:00|14.8|14.6|14.8|14.6|14.84|14.64|14.78|14.58|38
1654054200000|2022-06-01 03:30:00|14.79|14.59|14.74|14.54|14.79|14.59|14.73|14.53|68
1654054500000|2022-06-01 03:35:00|14.75|14.55|14.76|14.56|14.78|14.58|14.72|14.52|46
1654054800000|2022-06-01 03:40:00|14.77|14.57|14.74|14.54|14.77|14.57|14.74|14.54|40
1654055100000|2022-06-01 03:45:00|14.75|14.55|14.81|14.61|14.81|14.61|14.75|14.55|26
1654055400000|2022-06-01 03:50:00|14.8|14.6|14.8|14.6|14.82|14.62|14.78|14.58|28
1654055700000|2022-06-01 03:55:00|14.79|14.59|14.78|14.58|14.82|14.62|14.77|14.57|30
1654056000000|2022-06-01 04:00:00|14.77|14.57|14.81|14.61|14.86|14.66|14.76|14.56|63
1654056300000|2022-06-01 04:05:00|14.8|14.6|14.67|14.47|14.81|14.61|14.67|14.47|76
1654056600000|2022-06-01 04:10:00|14.66|14.46|14.69|14.49|14.7|14.5|14.64|14.44|66
1654056900000|2022-06-01 04:15:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|55
1654057200000|2022-06-01 04:20:00|14.71|14.51|14.68|14.48|14.71|14.51|14.67|14.47|56
1654057500000|2022-06-01 04:25:00|14.67|14.47|14.7|14.5|14.71|14.51|14.66|14.46|44
1654057800000|2022-06-01 04:30:00|14.69|14.49|14.79|14.59|14.79|14.59|14.68|14.48|55
1654058100000|2022-06-01 04:35:00|14.8|14.6|14.79|14.59|14.8|14.6|14.77|14.57|40
1654058400000|2022-06-01 04:40:00|14.78|14.58|14.78|14.58|14.78|14.58|14.77|14.57|25
1654058700000|2022-06-01 04:45:00|14.79|14.59|14.78|14.58|14.84|14.64|14.78|14.58|60
1654059000000|2022-06-01 04:50:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|42
1654059300000|2022-06-01 04:55:00|14.77|14.57|14.78|14.58|14.79|14.59|14.77|14.57|30
1654059600000|2022-06-01 05:00:00|14.79|14.59|14.77|14.57|14.8|14.6|14.74|14.54|19
1654059900000|2022-06-01 05:05:00|14.78|14.58|14.79|14.59|14.81|14.61|14.77|14.57|32
1654060200000|2022-06-01 05:10:00|14.78|14.58|14.73|14.53|14.79|14.59|14.72|14.52|44
1654060500000|2022-06-01 05:15:00|14.72|14.52|14.72|14.52|14.73|14.53|14.71|14.51|55
1654060800000|2022-06-01 05:20:00|14.71|14.51|14.63|14.43|14.71|14.51|14.63|14.43|37
1654061100000|2022-06-01 05:25:00|14.64|14.44|14.61|14.41|14.64|14.44|14.58|14.38|32
1654061400000|2022-06-01 05:30:00|14.6|14.4|14.53|14.33|14.6|14.4|14.53|14.33|40
1654061700000|2022-06-01 05:35:00|14.54|14.34|14.52|14.32|14.55|14.35|14.5|14.3|33
1654062000000|2022-06-01 05:40:00|14.53|14.33|14.58|14.38|14.58|14.38|14.53|14.33|38
1654062300000|2022-06-01 05:45:00|14.57|14.37|14.57|14.37|14.59|14.39|14.57|14.37|33
1654062600000|2022-06-01 05:50:00|14.56|14.36|14.59|14.39|14.61|14.41|14.56|14.36|30
1654062900000|2022-06-01 05:55:00|14.6|14.4|14.63|14.43|14.63|14.43|14.6|14.4|36
1654063200000|2022-06-01 06:00:00|14.62|14.42|14.67|14.47|14.68|14.48|14.6|14.4|32
1654063500000|2022-06-01 06:05:00|14.68|14.48|14.72|14.52|14.72|14.52|14.68|14.48|17
1654063800000|2022-06-01 06:10:00|14.71|14.51|14.71|14.51|14.72|14.52|14.7|14.5|19
1654064100000|2022-06-01 06:15:00|14.72|14.52|14.72|14.52|14.74|14.54|14.68|14.48|45
1654064400000|2022-06-01 06:20:00|14.71|14.51|14.76|14.56|14.76|14.56|14.71|14.51|24
1654064700000|2022-06-01 06:25:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|20
1654065000000|2022-06-01 06:30:00|14.77|14.57|14.75|14.55|14.78|14.58|14.73|14.53|53
1654065300000|2022-06-01 06:35:00|14.74|14.54|14.77|14.57|14.77|14.57|14.73|14.53|22
1654065600000|2022-06-01 06:40:00|14.78|14.58|14.76|14.56|14.79|14.59|14.76|14.56|17
1654065900000|2022-06-01 06:45:00|14.77|14.57|14.73|14.53|14.77|14.57|14.71|14.51|27
1654066200000|2022-06-01 06:50:00|14.72|14.52|14.76|14.56|14.76|14.56|14.72|14.52|23
1654066500000|2022-06-01 06:55:00|14.75|14.55|14.75|14.55|14.76|14.56|14.74|14.54|15
1654066800000|2022-06-01 07:00:00|14.76|14.56|14.76|14.56|14.79|14.59|14.69|14.49|45
1654067100000|2022-06-01 07:05:00|14.77|14.57|14.73|14.53|14.78|14.58|14.72|14.52|53
1654067400000|2022-06-01 07:10:00|14.72|14.52|14.75|14.55|14.75|14.55|14.72|14.52|36
1654067700000|2022-06-01 07:15:00|14.74|14.54|14.69|14.49|14.76|14.56|14.69|14.49|28
1654068000000|2022-06-01 07:20:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|42
1654068300000|2022-06-01 07:25:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|28
1654068600000|2022-06-01 07:30:00|14.72|14.52|14.7|14.5|14.73|14.53|14.69|14.49|27
1654068900000|2022-06-01 07:35:00|14.71|14.51|14.74|14.54|14.75|14.55|14.7|14.5|34
1654069200000|2022-06-01 07:40:00|14.73|14.53|14.62|14.42|14.74|14.54|14.62|14.42|64
1654069500000|2022-06-01 07:45:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|16
1654069800000|2022-06-01 07:50:00|14.65|14.45|14.64|14.44|14.68|14.48|14.63|14.43|34
1654070100000|2022-06-01 07:55:00|14.65|14.45|14.59|14.39|14.65|14.45|14.57|14.37|25
1654070400000|2022-06-01 08:00:00|14.6|14.4|14.64|14.44|14.65|14.45|14.59|14.39|52
1654070700000|2022-06-01 08:05:00|14.63|14.43|14.6|14.4|14.63|14.43|14.57|14.37|50
1654071000000|2022-06-01 08:10:00|14.61|14.41|14.64|14.44|14.65|14.45|14.6|14.4|24
1654071300000|2022-06-01 08:15:00|14.65|14.45|14.67|14.47|14.69|14.49|14.64|14.44|39
1654071600000|2022-06-01 08:20:00|14.68|14.48|14.68|14.48|14.68|14.48|14.65|14.45|39
1654071900000|2022-06-01 08:25:00|14.67|14.47|14.69|14.49|14.7|14.5|14.67|14.47|23
1654072200000|2022-06-01 08:30:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|57
1654072500000|2022-06-01 08:35:00|14.65|14.45|14.64|14.44|14.67|14.47|14.64|14.44|39
1654072800000|2022-06-01 08:40:00|14.65|14.45|14.61|14.41|14.66|14.46|14.6|14.4|33
1654073100000|2022-06-01 08:45:00|14.62|14.42|14.64|14.44|14.65|14.45|14.62|14.42|37
1654073400000|2022-06-01 08:50:00|14.63|14.43|14.63|14.43|14.64|14.44|14.62|14.42|51
1654073700000|2022-06-01 08:55:00|14.64|14.44|14.67|14.47|14.69|14.49|14.63|14.43|34
1654074000000|2022-06-01 09:00:00|14.68|14.48|14.69|14.49|14.71|14.51|14.68|14.48|48
1654074300000|2022-06-01 09:05:00|14.7|14.5|14.72|14.52|14.74|14.54|14.69|14.49|35
1654074600000|2022-06-01 09:10:00|14.73|14.53|14.69|14.49|14.73|14.53|14.68|14.48|35
1654074900000|2022-06-01 09:15:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|50
1654075200000|2022-06-01 09:20:00|14.7|14.5|14.76|14.56|14.77|14.57|14.69|14.49|31
1654075500000|2022-06-01 09:25:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|39
1654075800000|2022-06-01 09:30:00|14.78|14.58|14.8|14.6|14.8|14.6|14.75|14.55|47
1654076100000|2022-06-01 09:35:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|40
1654076400000|2022-06-01 09:40:00|14.81|14.61|14.81|14.61|14.82|14.62|14.78|14.58|47
1654076700000|2022-06-01 09:45:00|14.8|14.6|14.82|14.62|14.83|14.63|14.8|14.6|7
1654077000000|2022-06-01 09:50:00|14.83|14.63|14.84|14.64|14.84|14.64|14.82|14.62|12
1654077300000|2022-06-01 09:55:00|14.83|14.63|14.85|14.65|14.85|14.65|14.82|14.62|35
1654077600000|2022-06-01 10:00:00|14.86|14.66|14.81|14.61|14.86|14.66|14.8|14.6|32
1654077900000|2022-06-01 10:05:00|14.82|14.62|14.81|14.61|14.82|14.62|14.79|14.59|50
1654078200000|2022-06-01 10:10:00|14.82|14.62|14.79|14.59|14.83|14.63|14.79|14.59|14
1654078500000|2022-06-01 10:15:00|14.78|14.58|14.77|14.57|14.78|14.58|14.76|14.56|38
1654078800000|2022-06-01 10:20:00|14.76|14.56|14.76|14.56|14.79|14.59|14.76|14.56|55
1654079100000|2022-06-01 10:25:00|14.75|14.55|14.76|14.56|14.77|14.57|14.75|14.55|34
1654079400000|2022-06-01 10:30:00|14.77|14.57|14.73|14.53|14.77|14.57|14.73|14.53|41
1654079700000|2022-06-01 10:35:00|14.74|14.54|14.72|14.52|14.75|14.55|14.71|14.51|45
1654080000000|2022-06-01 10:40:00|14.71|14.51|14.77|14.57|14.78|14.58|14.71|14.51|37
1654080300000|2022-06-01 10:45:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|29
1654080600000|2022-06-01 10:50:00|14.75|14.55|14.71|14.51|14.75|14.55|14.7|14.5|29
1654080900000|2022-06-01 10:55:00|14.72|14.52|14.73|14.53|14.76|14.56|14.71|14.51|30
1654081200000|2022-06-01 11:00:00|14.72|14.52|14.73|14.53|14.75|14.55|14.72|14.52|26
1654081500000|2022-06-01 11:05:00|14.72|14.52|14.76|14.56|14.76|14.56|14.71|14.51|37
1654081800000|2022-06-01 11:10:00|14.75|14.55|14.8|14.6|14.8|14.6|14.75|14.55|36
1654082100000|2022-06-01 11:15:00|14.79|14.59|14.68|14.48|14.79|14.59|14.67|14.47|38
1654082400000|2022-06-01 11:20:00|14.67|14.47|14.69|14.49|14.7|14.5|14.63|14.43|67
1654082700000|2022-06-01 11:25:00|14.7|14.5|14.67|14.47|14.72|14.52|14.66|14.46|40
1654083000000|2022-06-01 11:30:00|14.68|14.48|14.69|14.49|14.7|14.5|14.64|14.44|52
1654083300000|2022-06-01 11:35:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|27
1654083600000|2022-06-01 11:40:00|14.63|14.43|14.62|14.42|14.64|14.44|14.6|14.4|58
1654083900000|2022-06-01 11:45:00|14.61|14.41|14.63|14.43|14.64|14.44|14.61|14.41|39
1654084200000|2022-06-01 11:50:00|14.64|14.44|14.65|14.45|14.65|14.45|14.61|14.41|30
1654084500000|2022-06-01 11:55:00|14.64|14.44|14.64|14.44|14.66|14.46|14.63|14.43|33
1654084800000|2022-06-01 12:00:00|14.65|14.45|14.67|14.47|14.68|14.48|14.63|14.43|25
1654085100000|2022-06-01 12:05:00|14.68|14.48|14.65|14.45|14.69|14.49|14.64|14.44|32
1654085400000|2022-06-01 12:10:00|14.66|14.46|14.65|14.45|14.67|14.47|14.64|14.44|12
1654085700000|2022-06-01 12:15:00|14.64|14.44|14.61|14.41|14.66|14.46|14.6|14.4|68
1654086000000|2022-06-01 12:20:00|14.62|14.42|14.67|14.47|14.67|14.47|14.58|14.38|58
1654086300000|2022-06-01 12:25:00|14.66|14.46|14.7|14.5|14.7|14.5|14.66|14.46|29
1654086600000|2022-06-01 12:30:00|14.71|14.51|14.66|14.46|14.71|14.51|14.65|14.45|48
1654086900000|2022-06-01 12:35:00|14.67|14.47|14.73|14.53|14.74|14.54|14.66|14.46|55
1654087200000|2022-06-01 12:40:00|14.72|14.52|14.75|14.55|14.76|14.56|14.7|14.5|64
1654087500000|2022-06-01 12:45:00|14.76|14.56|14.76|14.56|14.78|14.58|14.75|14.55|37
1654087800000|2022-06-01 12:50:00|14.77|14.57|14.74|14.54|14.77|14.57|14.73|14.53|30
1654088100000|2022-06-01 12:55:00|14.73|14.53|14.73|14.53|14.74|14.54|14.72|14.52|31
1654088400000|2022-06-01 13:00:00|14.74|14.54|14.72|14.52|14.74|14.54|14.69|14.49|54
1654088700000|2022-06-01 13:05:00|14.71|14.51|14.76|14.56|14.76|14.56|14.7|14.5|62
1654089000000|2022-06-01 13:10:00|14.75|14.55|14.76|14.56|14.78|14.58|14.75|14.55|38
1654089300000|2022-06-01 13:15:00|14.75|14.55|14.77|14.57|14.78|14.58|14.71|14.51|65
1654089600000|2022-06-01 13:20:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654089900000|2022-06-01 13:25:00|14.75|14.55|14.77|14.57|14.77|14.57|14.74|14.54|61
1654090200000|2022-06-01 13:30:00|14.76|14.56|14.77|14.57|14.84|14.64|14.74|14.54|142
1654090500000|2022-06-01 13:35:00|14.78|14.58|14.73|14.53|14.83|14.63|14.73|14.53|118
1654090800000|2022-06-01 13:40:00|14.74|14.54|14.72|14.52|14.76|14.56|14.7|14.5|103
1654091100000|2022-06-01 13:45:00|14.71|14.51|14.69|14.49|14.71|14.51|14.64|14.44|77
1654091400000|2022-06-01 13:50:00|14.68|14.48|14.7|14.5|14.7|14.5|14.67|14.47|91
1654091700000|2022-06-01 13:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|60
1654092000000|2022-06-01 14:00:00|14.73|14.53|14.75|14.55|14.77|14.57|14.69|14.49|113
1654092300000|2022-06-01 14:05:00|14.74|14.54|14.7|14.5|14.75|14.55|14.69|14.49|55
1654092600000|2022-06-01 14:10:00|14.71|14.51|14.67|14.47|14.71|14.51|14.66|14.46|63
1654092900000|2022-06-01 14:15:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|77
1654093200000|2022-06-01 14:20:00|14.56|14.36|14.54|14.34|14.59|14.39|14.54|14.34|51
1654093500000|2022-06-01 14:25:00|14.55|14.35|14.51|14.31|14.56|14.36|14.51|14.31|67
1654093800000|2022-06-01 14:30:00|14.5|14.3|14.45|14.25|14.57|14.37|14.44|14.24|118
1654094100000|2022-06-01 14:35:00|14.44|14.24|14.37|14.17|14.45|14.25|14.3|14.1|141
1654094400000|2022-06-01 14:40:00|14.36|14.16|14.35|14.15|14.38|14.18|14.31|14.11|78
1654094700000|2022-06-01 14:45:00|14.34|14.14|14.3|14.1|14.35|14.15|14.3|14.1|39
1654095000000|2022-06-01 14:50:00|14.29|14.09|14.4|14.2|14.4|14.2|14.29|14.09|84
1654095300000|2022-06-01 14:55:00|14.39|14.19|14.33|14.13|14.41|14.21|14.33|14.13|101
1654095600000|2022-06-01 15:00:00|14.34|14.14|14.34|14.14|14.36|14.16|14.29|14.09|75
1654095900000|2022-06-01 15:05:00|14.33|14.13|14.32|14.12|14.38|14.18|14.32|14.12|64
1654096200000|2022-06-01 15:10:00|14.33|14.13|14.35|14.15|14.38|14.18|14.33|14.13|57
1654096500000|2022-06-01 15:15:00|14.34|14.14|14.31|14.11|14.35|14.15|14.28|14.08|64
1654096800000|2022-06-01 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.25|14.05|152
1654097100000|2022-06-01 15:25:00|14.33|14.13|14.35|14.15|14.35|14.15|14.23|14.03|101
1654097400000|2022-06-01 15:30:00|14.34|14.14|14.3|14.1|14.38|14.18|14.28|14.08|95
1654097700000|2022-06-01 15:35:00|14.31|14.11|14.28|14.08|14.32|14.12|14.24|14.04|102
1654098000000|2022-06-01 15:40:00|14.27|14.07|14.27|14.07|14.3|14.1|14.27|14.07|95
1654098300000|2022-06-01 15:45:00|14.26|14.06|14.28|14.08|14.3|14.1|14.26|14.06|41
1654098600000|2022-06-01 15:50:00|14.27|14.07|14.28|14.08|14.29|14.09|14.24|14.04|76
1654098900000|2022-06-01 15:55:00|14.29|14.09|14.18|13.98|14.29|14.09|14.18|13.98|114
1654099200000|2022-06-01 16:00:00|14.17|13.97|14.06|13.86|14.19|13.99|14.03|13.83|114
1654099500000|2022-06-01 16:05:00|14.07|13.87|14.01|13.81|14.08|13.88|13.99|13.79|97
1654099800000|2022-06-01 16:10:00|14|13.8|14.05|13.85|14.05|13.85|13.96|13.76|62
1654100100000|2022-06-01 16:15:00|14.04|13.84|14.06|13.86|14.08|13.88|14.04|13.84|109
1654100400000|2022-06-01 16:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.04|13.84|175
1654100700000|2022-06-01 16:25:00|14.09|13.89|14.02|13.82|14.1|13.9|14.01|13.81|110
1654101000000|2022-06-01 16:30:00|14.01|13.81|14.01|13.81|14.08|13.88|14.01|13.81|85
1654101300000|2022-06-01 16:35:00|14.02|13.82|14.02|13.82|14.03|13.83|13.99|13.79|73
1654101600000|2022-06-01 16:40:00|14.01|13.81|14|13.8|14.02|13.82|13.99|13.79|24
1654101900000|2022-06-01 16:45:00|14.01|13.81|13.96|13.76|14.01|13.81|13.96|13.76|56
1654102200000|2022-06-01 16:50:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|72
1654102500000|2022-06-01 16:55:00|14.01|13.81|13.99|13.79|14.01|13.81|13.98|13.78|39
1654102800000|2022-06-01 17:00:00|13.98|13.78|13.97|13.77|14.02|13.82|13.96|13.76|72
1654103100000|2022-06-01 17:05:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|55
1654103400000|2022-06-01 17:10:00|13.95|13.75|13.96|13.76|13.98|13.78|13.95|13.75|26
1654103700000|2022-06-01 17:15:00|13.95|13.75|13.93|13.73|13.98|13.78|13.92|13.72|45
1654104000000|2022-06-01 17:20:00|13.92|13.72|13.87|13.67|13.93|13.73|13.85|13.65|68
1654104300000|2022-06-01 17:25:00|13.88|13.68|13.91|13.71|13.92|13.72|13.86|13.66|68
1654104600000|2022-06-01 17:30:00|13.9|13.7|13.86|13.66|13.91|13.71|13.85|13.65|55
1654104900000|2022-06-01 17:35:00|13.85|13.65|13.93|13.73|13.95|13.75|13.85|13.65|93
1654105200000|2022-06-01 17:40:00|13.92|13.72|13.91|13.71|13.93|13.73|13.89|13.69|46
1654105500000|2022-06-01 17:45:00|13.9|13.7|13.91|13.71|13.93|13.73|13.89|13.69|42
1654105800000|2022-06-01 17:50:00|13.9|13.7|13.89|13.69|13.92|13.72|13.88|13.68|62
1654106100000|2022-06-01 17:55:00|13.9|13.7|13.93|13.73|13.94|13.74|13.89|13.69|77
1654106400000|2022-06-01 18:00:00|13.92|13.72|13.95|13.75|13.95|13.75|13.91|13.71|32
1654106700000|2022-06-01 18:05:00|13.94|13.74|13.99|13.79|13.99|13.79|13.94|13.74|58
1654107000000|2022-06-01 18:10:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|21
1654107300000|2022-06-01 18:15:00|13.99|13.79|13.97|13.77|14|13.8|13.96|13.76|43
1654107600000|2022-06-01 18:20:00|13.98|13.78|14.01|13.81|14.03|13.83|13.97|13.77|62
1654107900000|2022-06-01 18:25:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|25
1654108200000|2022-06-01 18:30:00|14.03|13.83|13.97|13.77|14.04|13.84|13.95|13.75|81
1654108500000|2022-06-01 18:35:00|13.98|13.78|13.98|13.78|14.02|13.82|13.97|13.77|63
1654108800000|2022-06-01 18:40:00|13.97|13.77|14.03|13.83|14.04|13.84|13.96|13.76|57
1654109100000|2022-06-01 18:45:00|14.02|13.82|13.97|13.77|14.03|13.83|13.97|13.77|22
1654109400000|2022-06-01 18:50:00|13.96|13.76|13.96|13.76|13.98|13.78|13.94|13.74|63
1654109700000|2022-06-01 18:55:00|13.95|13.75|13.9|13.7|13.96|13.76|13.89|13.69|84
1654110000000|2022-06-01 19:00:00|13.89|13.69|13.88|13.68|13.91|13.71|13.83|13.63|70
1654110300000|2022-06-01 19:05:00|13.89|13.69|13.91|13.71|13.94|13.74|13.88|13.68|77
1654110600000|2022-06-01 19:10:00|13.9|13.7|13.93|13.73|13.93|13.73|13.9|13.7|66
1654110900000|2022-06-01 19:15:00|13.92|13.72|13.89|13.69|13.95|13.75|13.89|13.69|50
1654111200000|2022-06-01 19:20:00|13.88|13.68|13.87|13.67|13.9|13.7|13.87|13.67|72
1654111500000|2022-06-01 19:25:00|13.86|13.66|13.87|13.67|13.87|13.67|13.85|13.65|22
1654111800000|2022-06-01 19:30:00|13.86|13.66|13.86|13.66|13.88|13.68|13.84|13.64|69
1654112100000|2022-06-01 19:35:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|52
1654112400000|2022-06-01 19:40:00|13.87|13.67|13.91|13.71|13.92|13.72|13.87|13.67|45
1654112700000|2022-06-01 19:45:00|13.9|13.7|13.9|13.7|13.92|13.72|13.89|13.69|41
1654113000000|2022-06-01 19:50:00|13.91|13.71|13.86|13.66|13.91|13.71|13.86|13.66|56
1654113300000|2022-06-01 19:55:00|13.85|13.65|13.89|13.69|13.91|13.71|13.84|13.64|53
1654113600000|2022-06-01 20:00:00|13.88|13.68|13.88|13.68|13.9|13.7|13.86|13.66|29
1654113900000|2022-06-01 20:05:00|13.87|13.67|13.85|13.65|13.88|13.68|13.81|13.61|67
1654114200000|2022-06-01 20:10:00|13.86|13.66|13.85|13.65|13.87|13.67|13.84|13.64|36
1654114500000|2022-06-01 20:15:00|13.86|13.66|13.66|13.46|13.86|13.66|13.66|13.46|61
1654114800000|2022-06-01 20:20:00|13.65|13.45|13.68|13.48|13.71|13.51|13.64|13.44|51
1654115100000|2022-06-01 20:25:00|13.67|13.47|13.59|13.39|13.7|13.5|13.56|13.36|153
1654115400000|2022-06-01 20:30:00|13.58|13.38|13.46|13.26|13.6|13.4|13.42|13.22|145
1654115700000|2022-06-01 20:35:00|13.47|13.27|13.46|13.26|13.48|13.28|13.41|13.21|86
1654116000000|2022-06-01 20:40:00|13.47|13.27|13.46|13.26|13.48|13.28|13.41|13.21|71
1654116300000|2022-06-01 20:45:00|13.47|13.27|13.52|13.32|13.54|13.34|13.47|13.27|88
1654116600000|2022-06-01 20:50:00|13.53|13.33|13.51|13.31|13.58|13.38|13.51|13.31|65
1654116900000|2022-06-01 20:55:00|13.52|13.32|13.54|13.34|13.56|13.36|13.5|13.3|75
1654117200000|2022-06-01 21:00:00|13.53|13.33|13.56|13.36|13.56|13.36|13.51|13.31|58
1654117500000|2022-06-01 21:05:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|39
1654117800000|2022-06-01 21:10:00|13.58|13.38|13.59|13.39|13.59|13.39|13.57|13.37|20
1654118100000|2022-06-01 21:15:00|13.6|13.4|13.6|13.4|13.6|13.4|13.58|13.38|13
1654118400000|2022-06-01 21:20:00|13.61|13.41|13.64|13.44|13.64|13.44|13.61|13.41|28
1654118700000|2022-06-01 21:25:00|13.65|13.45|13.68|13.48|13.68|13.48|13.65|13.45|18
1654119000000|2022-06-01 21:30:00|13.69|13.49|13.62|13.42|13.69|13.49|13.62|13.42|16
1654119300000|2022-06-01 21:35:00|13.61|13.41|13.6|13.4|13.62|13.42|13.6|13.4|16
1654119600000|2022-06-01 21:40:00|13.61|13.41|13.66|13.46|13.66|13.46|13.6|13.4|34
1654119900000|2022-06-01 21:45:00|13.67|13.47|13.63|13.43|13.67|13.47|13.62|13.42|11
1654120200000|2022-06-01 21:50:00|13.62|13.42|13.63|13.43|13.64|13.44|13.61|13.41|14
1654120500000|2022-06-01 21:55:00|13.62|13.42|13.58|13.38|13.63|13.43|13.58|13.38|11
1654120800000|2022-06-01 22:00:00|13.57|13.37|13.57|13.37|13.57|13.37|13.53|13.33|29
1654121100000|2022-06-01 22:05:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|33
1654121400000|2022-06-01 22:10:00|13.55|13.35|13.54|13.34|13.55|13.35|13.53|13.33|26
1654121700000|2022-06-01 22:15:00|13.53|13.33|13.61|13.41|13.61|13.41|13.52|13.32|39
1654122000000|2022-06-01 22:20:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|16
1654122300000|2022-06-01 22:25:00|13.62|13.42|13.66|13.46|13.66|13.46|13.62|13.42|19
1654122600000|2022-06-01 22:30:00|13.65|13.45|13.64|13.44|13.67|13.47|13.64|13.44|42
1654122900000|2022-06-01 22:35:00|13.63|13.43|13.67|13.47|13.68|13.48|13.63|13.43|35
1654123200000|2022-06-01 22:40:00|13.66|13.46|13.74|13.54|13.75|13.55|13.66|13.46|45
1654123500000|2022-06-01 22:45:00|13.75|13.55|13.71|13.51|13.76|13.56|13.69|13.49|33
1654123800000|2022-06-01 22:50:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|53
1654124100000|2022-06-01 22:55:00|13.71|13.51|13.73|13.53|13.74|13.54|13.7|13.5|35
1654124400000|2022-06-01 23:00:00|13.72|13.52|13.77|13.57|13.77|13.57|13.7|13.5|44
1654124700000|2022-06-01 23:05:00|13.76|13.56|13.84|13.64|13.86|13.66|13.76|13.56|59
1654125000000|2022-06-01 23:10:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|50
1654125300000|2022-06-01 23:15:00|13.85|13.65|13.82|13.62|13.85|13.65|13.8|13.6|44
1654125600000|2022-06-01 23:20:00|13.81|13.61|13.83|13.63|13.84|13.64|13.81|13.61|43
1654125900000|2022-06-01 23:25:00|13.84|13.64|13.83|13.63|13.85|13.65|13.82|13.62|36
1654126200000|2022-06-01 23:30:00|13.82|13.62|13.83|13.63|13.84|13.64|13.81|13.61|26
1654126500000|2022-06-01 23:35:00|13.82|13.62|13.83|13.63|13.83|13.63|13.8|13.6|46
1654126800000|2022-06-01 23:40:00|13.84|13.64|13.79|13.59|13.84|13.64|13.79|13.59|36
1654127100000|2022-06-01 23:45:00|13.78|13.58|13.82|13.62|13.84|13.64|13.77|13.57|45
1654127400000|2022-06-01 23:50:00|13.83|13.63|13.78|13.58|13.83|13.63|13.77|13.57|42
1654127700000|2022-06-01 23:55:00|13.77|13.57|13.79|13.59|13.79|13.59|13.76|13.56|67
1654128000000|2022-06-02 00:00:00|13.78|13.58|13.72|13.52|13.79|13.59|13.68|13.48|70
1654128300000|2022-06-02 00:05:00|13.73|13.53|13.72|13.52|13.78|13.58|13.65|13.45|75
1654128600000|2022-06-02 00:10:00|13.71|13.51|13.62|13.42|13.72|13.52|13.61|13.41|57
1654128900000|2022-06-02 00:15:00|13.63|13.43|13.7|13.5|13.71|13.51|13.58|13.38|83
1654129200000|2022-06-02 00:20:00|13.69|13.49|13.67|13.47|13.71|13.51|13.6|13.4|63
1654129500000|2022-06-02 00:25:00|13.68|13.48|13.76|13.56|13.77|13.57|13.66|13.46|67
1654129800000|2022-06-02 00:30:00|13.75|13.55|13.6|13.4|13.75|13.55|13.6|13.4|68
1654130100000|2022-06-02 00:35:00|13.61|13.41|13.73|13.53|13.74|13.54|13.6|13.4|66
1654130400000|2022-06-02 00:40:00|13.74|13.54|13.7|13.5|13.76|13.56|13.7|13.5|46
1654130700000|2022-06-02 00:45:00|13.69|13.49|13.72|13.52|13.73|13.53|13.64|13.44|70
1654131000000|2022-06-02 00:50:00|13.73|13.53|13.76|13.56|13.79|13.59|13.73|13.53|62
1654131300000|2022-06-02 00:55:00|13.75|13.55|13.71|13.51|13.76|13.56|13.7|13.5|49
1654131600000|2022-06-02 01:00:00|13.72|13.52|13.74|13.54|13.74|13.54|13.67|13.47|59
1654131900000|2022-06-02 01:05:00|13.73|13.53|13.83|13.63|13.85|13.65|13.73|13.53|37
1654132200000|2022-06-02 01:10:00|13.84|13.64|13.84|13.64|13.85|13.65|13.8|13.6|59
1654132500000|2022-06-02 01:15:00|13.83|13.63|13.77|13.57|13.84|13.64|13.76|13.56|53
1654132800000|2022-06-02 01:20:00|13.78|13.58|13.77|13.57|13.81|13.61|13.77|13.57|44
1654133100000|2022-06-02 01:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|36
1654133400000|2022-06-02 01:30:00|13.78|13.58|13.75|13.55|13.79|13.59|13.69|13.49|68
1654133700000|2022-06-02 01:35:00|13.74|13.54|13.73|13.53|13.75|13.55|13.72|13.52|60
1654134000000|2022-06-02 01:40:00|13.72|13.52|13.74|13.54|13.76|13.56|13.71|13.51|59
1654134300000|2022-06-02 01:45:00|13.73|13.53|13.8|13.6|13.84|13.64|13.73|13.53|70
1654134600000|2022-06-02 01:50:00|13.79|13.59|13.84|13.64|13.86|13.66|13.75|13.55|52
1654134900000|2022-06-02 01:55:00|13.83|13.63|13.78|13.58|13.84|13.64|13.78|13.58|20
1654135200000|2022-06-02 02:00:00|13.77|13.57|13.75|13.55|13.79|13.59|13.73|13.53|55
1654135500000|2022-06-02 02:05:00|13.76|13.56|13.79|13.59|13.79|13.59|13.74|13.54|44
1654135800000|2022-06-02 02:10:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|32
1654136100000|2022-06-02 02:15:00|13.8|13.6|13.82|13.62|13.84|13.64|13.76|13.56|43
1654136400000|2022-06-02 02:20:00|13.81|13.61|13.82|13.62|13.82|13.62|13.79|13.59|28
1654136700000|2022-06-02 02:25:00|13.81|13.61|13.8|13.6|13.82|13.62|13.79|13.59|30
1654137000000|2022-06-02 02:30:00|13.81|13.61|13.83|13.63|13.83|13.63|13.77|13.57|45
1654137300000|2022-06-02 02:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|35
1654137600000|2022-06-02 02:40:00|13.85|13.65|13.86|13.66|13.87|13.67|13.82|13.62|50
1654137900000|2022-06-02 02:45:00|13.87|13.67|13.84|13.64|13.88|13.68|13.8|13.6|34
1654138200000|2022-06-02 02:50:00|13.85|13.65|13.83|13.63|13.85|13.65|13.8|13.6|27
1654138500000|2022-06-02 02:55:00|13.84|13.64|13.84|13.64|13.85|13.65|13.81|13.61|41
1654138800000|2022-06-02 03:00:00|13.85|13.65|13.87|13.67|13.88|13.68|13.83|13.63|55
1654139100000|2022-06-02 03:05:00|13.86|13.66|13.84|13.64|13.89|13.69|13.8|13.6|35
1654139400000|2022-06-02 03:10:00|13.83|13.63|13.79|13.59|13.84|13.64|13.77|13.57|63
1654139700000|2022-06-02 03:15:00|13.78|13.58|13.81|13.61|13.82|13.62|13.78|13.58|54
1654140000000|2022-06-02 03:20:00|13.82|13.62|13.85|13.65|13.86|13.66|13.81|13.61|32
1654140300000|2022-06-02 03:25:00|13.84|13.64|13.78|13.58|13.84|13.64|13.77|13.57|27
1654140600000|2022-06-02 03:30:00|13.79|13.59|13.78|13.58|13.8|13.6|13.76|13.56|56
1654140900000|2022-06-02 03:35:00|13.79|13.59|13.73|13.53|13.79|13.59|13.7|13.5|61
1654141200000|2022-06-02 03:40:00|13.74|13.54|13.75|13.55|13.77|13.57|13.73|13.53|22
1654141500000|2022-06-02 03:45:00|13.76|13.56|13.73|13.53|13.76|13.56|13.71|13.51|70
1654141800000|2022-06-02 03:50:00|13.72|13.52|13.67|13.47|13.73|13.53|13.66|13.46|74
1654142100000|2022-06-02 03:55:00|13.68|13.48|13.7|13.5|13.73|13.53|13.68|13.48|29
1654142400000|2022-06-02 04:00:00|13.71|13.51|13.78|13.58|13.78|13.58|13.68|13.48|42
1654142700000|2022-06-02 04:05:00|13.77|13.57|13.68|13.48|13.77|13.57|13.68|13.48|34
1654143000000|2022-06-02 04:10:00|13.67|13.47|13.66|13.46|13.68|13.48|13.66|13.46|34
1654143300000|2022-06-02 04:15:00|13.65|13.45|13.74|13.54|13.75|13.55|13.64|13.44|40
1654143600000|2022-06-02 04:20:00|13.75|13.55|13.71|13.51|13.75|13.55|13.68|13.48|29
1654143900000|2022-06-02 04:25:00|13.7|13.5|13.71|13.51|13.72|13.52|13.69|13.49|28
1654144200000|2022-06-02 04:30:00|13.72|13.52|13.73|13.53|13.74|13.54|13.7|13.5|30
1654144500000|2022-06-02 04:35:00|13.74|13.54|13.76|13.56|13.76|13.56|13.74|13.54|11
1654144800000|2022-06-02 04:40:00|13.77|13.57|13.77|13.57|13.78|13.58|13.75|13.55|21
1654145100000|2022-06-02 04:45:00|13.78|13.58|13.76|13.56|13.78|13.58|13.76|13.56|39
1654145400000|2022-06-02 04:50:00|13.75|13.55|13.75|13.55|13.78|13.58|13.74|13.54|21
1654145700000|2022-06-02 04:55:00|13.76|13.56|13.77|13.57|13.77|13.57|13.75|13.55|20
1654146000000|2022-06-02 05:00:00|13.76|13.56|13.74|13.54|13.76|13.56|13.73|13.53|27
1654146300000|2022-06-02 05:05:00|13.73|13.53|13.69|13.49|13.74|13.54|13.68|13.48|33
1654146600000|2022-06-02 05:10:00|13.68|13.48|13.68|13.48|13.69|13.49|13.67|13.47|27
1654146900000|2022-06-02 05:15:00|13.67|13.47|13.68|13.48|13.71|13.51|13.67|13.47|43
1654147200000|2022-06-02 05:20:00|13.67|13.47|13.68|13.48|13.7|13.5|13.67|13.47|20
1654147500000|2022-06-02 05:25:00|13.67|13.47|13.7|13.5|13.72|13.52|13.67|13.47|26
1654147800000|2022-06-02 05:30:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|30
1654148100000|2022-06-02 05:35:00|13.71|13.51|13.74|13.54|13.74|13.54|13.68|13.48|42
1654148400000|2022-06-02 05:40:00|13.75|13.55|13.81|13.61|13.83|13.63|13.75|13.55|39
1654148700000|2022-06-02 05:45:00|13.82|13.62|13.8|13.6|13.83|13.63|13.78|13.58|53
1654149000000|2022-06-02 05:50:00|13.79|13.59|13.8|13.6|13.81|13.61|13.78|13.58|30
1654149300000|2022-06-02 05:55:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654149600000|2022-06-02 06:00:00|13.82|13.62|13.87|13.67|13.87|13.67|13.82|13.62|38
1654149900000|2022-06-02 06:05:00|13.88|13.68|13.88|13.68|13.89|13.69|13.87|13.67|31
1654150200000|2022-06-02 06:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|35
1654150500000|2022-06-02 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|37
1654150800000|2022-06-02 06:20:00|13.89|13.69|13.91|13.71|13.91|13.71|13.88|13.68|5
1654151100000|2022-06-02 06:25:00|13.92|13.72|13.89|13.69|13.92|13.72|13.87|13.67|34
1654151400000|2022-06-02 06:30:00|13.9|13.7|13.85|13.65|13.9|13.7|13.85|13.65|38
1654151700000|2022-06-02 06:35:00|13.86|13.66|13.86|13.66|13.88|13.68|13.85|13.65|15
1654152000000|2022-06-02 06:40:00|13.87|13.67|13.89|13.69|13.89|13.69|13.85|13.65|17
1654152300000|2022-06-02 06:45:00|13.9|13.7|13.95|13.75|13.96|13.76|13.89|13.69|22
1654152600000|2022-06-02 06:50:00|13.96|13.76|13.99|13.79|14|13.8|13.96|13.76|34
1654152900000|2022-06-02 06:55:00|13.98|13.78|13.97|13.77|13.98|13.78|13.96|13.76|18
1654153200000|2022-06-02 07:00:00|13.96|13.76|14.05|13.85|14.05|13.85|13.96|13.76|32
1654153500000|2022-06-02 07:05:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|22
1654153800000|2022-06-02 07:10:00|14.02|13.82|13.98|13.78|14.02|13.82|13.98|13.78|13
1654154100000|2022-06-02 07:15:00|13.99|13.79|13.98|13.78|14.09|13.89|13.98|13.78|68
1654154400000|2022-06-02 07:20:00|13.99|13.79|14.05|13.85|14.05|13.85|13.99|13.79|23
1654154700000|2022-06-02 07:25:00|14.04|13.84|14.05|13.85|14.09|13.89|14.04|13.84|50
1654155000000|2022-06-02 07:30:00|14.06|13.86|14.02|13.82|14.06|13.86|14.01|13.81|37
1654155300000|2022-06-02 07:35:00|14.01|13.81|14.04|13.84|14.04|13.84|14|13.8|22
1654155600000|2022-06-02 07:40:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|13
1654155900000|2022-06-02 07:45:00|14.04|13.84|13.97|13.77|14.04|13.84|13.95|13.75|30
1654156200000|2022-06-02 07:50:00|13.98|13.78|14.01|13.81|14.01|13.81|13.97|13.77|14
1654156500000|2022-06-02 07:55:00|14|13.8|13.98|13.78|14.01|13.81|13.97|13.77|29
1654156800000|2022-06-02 08:00:00|13.97|13.77|13.94|13.74|13.99|13.79|13.93|13.73|40
1654157100000|2022-06-02 08:05:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|28
1654157400000|2022-06-02 08:10:00|13.97|13.77|13.97|13.77|14.02|13.82|13.97|13.77|35
1654157700000|2022-06-02 08:15:00|13.98|13.78|14.02|13.82|14.03|13.83|13.94|13.74|37
1654158000000|2022-06-02 08:20:00|14.03|13.83|14.01|13.81|14.04|13.84|14|13.8|45
1654158300000|2022-06-02 08:25:00|14.02|13.82|14.02|13.82|14.04|13.84|14|13.8|25
1654158600000|2022-06-02 08:30:00|14.03|13.83|14.05|13.85|14.07|13.87|14.02|13.82|55
1654158900000|2022-06-02 08:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.06|13.86|36
1654159200000|2022-06-02 08:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|28
1654159500000|2022-06-02 08:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|47
1654159800000|2022-06-02 08:50:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|36
1654160100000|2022-06-02 08:55:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|30
1654160400000|2022-06-02 09:00:00|14.11|13.91|14.07|13.87|14.12|13.92|14.07|13.87|37
1654160700000|2022-06-02 09:05:00|14.08|13.88|14.01|13.81|14.08|13.88|14|13.8|44
1654161000000|2022-06-02 09:10:00|14.02|13.82|14.05|13.85|14.06|13.86|14.01|13.81|30
1654161300000|2022-06-02 09:15:00|14.04|13.84|14.05|13.85|14.07|13.87|14.04|13.84|22
1654161600000|2022-06-02 09:20:00|14.04|13.84|14.05|13.85|14.05|13.85|14.03|13.83|28
1654161900000|2022-06-02 09:25:00|14.04|13.84|14.09|13.89|14.09|13.89|14.04|13.84|18
1654162200000|2022-06-02 09:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.08|13.88|23
1654162500000|2022-06-02 09:35:00|14.09|13.89|14.02|13.82|14.09|13.89|14.02|13.82|28
1654162800000|2022-06-02 09:40:00|14.01|13.81|14.03|13.83|14.03|13.83|13.96|13.76|49
1654163100000|2022-06-02 09:45:00|14.02|13.82|14.09|13.89|14.1|13.9|14.02|13.82|26
1654163400000|2022-06-02 09:50:00|14.08|13.88|14.05|13.85|14.08|13.88|14.05|13.85|16
1654163700000|2022-06-02 09:55:00|14.04|13.84|14.08|13.88|14.08|13.88|14.02|13.82|25
1654164000000|2022-06-02 10:00:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|26
1654164300000|2022-06-02 10:05:00|14.11|13.91|14.08|13.88|14.11|13.91|14.07|13.87|32
1654164600000|2022-06-02 10:10:00|14.09|13.89|14.12|13.92|14.12|13.92|14.08|13.88|10
1654164900000|2022-06-02 10:15:00|14.11|13.91|14.03|13.83|14.11|13.91|14.02|13.82|29
1654165200000|2022-06-02 10:20:00|14.04|13.84|14.08|13.88|14.08|13.88|14.04|13.84|19
1654165500000|2022-06-02 10:25:00|14.07|13.87|14.02|13.82|14.07|13.87|14.01|13.81|30
1654165800000|2022-06-02 10:30:00|14.03|13.83|14.08|13.88|14.08|13.88|14.03|13.83|30
1654166100000|2022-06-02 10:35:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|27
1654166400000|2022-06-02 10:40:00|14.12|13.92|14.15|13.95|14.16|13.96|14.12|13.92|48
1654166700000|2022-06-02 10:45:00|14.16|13.96|14.1|13.9|14.2|14|14.08|13.88|77
1654167000000|2022-06-02 10:50:00|14.09|13.89|14.07|13.87|14.1|13.9|14.03|13.83|51
1654167300000|2022-06-02 10:55:00|14.08|13.88|14.18|13.98|14.19|13.99|14.08|13.88|36
1654167600000|2022-06-02 11:00:00|14.17|13.97|14.11|13.91|14.18|13.98|14.11|13.91|37
1654167900000|2022-06-02 11:05:00|14.12|13.92|14.07|13.87|14.12|13.92|14.07|13.87|58
1654168200000|2022-06-02 11:10:00|14.08|13.88|14.1|13.9|14.1|13.9|14.05|13.85|23
1654168500000|2022-06-02 11:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|36
1654168800000|2022-06-02 11:20:00|14.07|13.87|14.09|13.89|14.09|13.89|14.06|13.86|33
1654169100000|2022-06-02 11:25:00|14.08|13.88|14.13|13.93|14.13|13.93|14.08|13.88|54
1654169400000|2022-06-02 11:30:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|22
1654169700000|2022-06-02 11:35:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|21
1654170000000|2022-06-02 11:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|22
1654170300000|2022-06-02 11:45:00|14.13|13.93|14.18|13.98|14.19|13.99|14.12|13.92|28
1654170600000|2022-06-02 11:50:00|14.19|13.99|14.21|14.01|14.22|14.02|14.17|13.97|35
1654170900000|2022-06-02 11:55:00|14.2|14|14.2|14|14.23|14.03|14.2|14|29
1654171200000|2022-06-02 12:00:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|60
1654171500000|2022-06-02 12:05:00|14.17|13.97|14.16|13.96|14.2|14|14.16|13.96|38
1654171800000|2022-06-02 12:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|22
1654172100000|2022-06-02 12:15:00|14.15|13.95|14.1|13.9|14.16|13.96|14.09|13.89|32
1654172400000|2022-06-02 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.09|13.89|45
1654172700000|2022-06-02 12:25:00|14.1|13.9|14.08|13.88|14.1|13.9|14.05|13.85|33
1654173000000|2022-06-02 12:30:00|14.07|13.87|14.04|13.84|14.09|13.89|14.03|13.83|68
1654173300000|2022-06-02 12:35:00|14.03|13.83|14.08|13.88|14.08|13.88|14.02|13.82|46
1654173600000|2022-06-02 12:40:00|14.07|13.87|14.06|13.86|14.1|13.9|14.06|13.86|52
1654173900000|2022-06-02 12:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.05|13.85|38
1654174200000|2022-06-02 12:50:00|14.07|13.87|14.07|13.87|14.08|13.88|14.06|13.86|27
1654174500000|2022-06-02 12:55:00|14.08|13.88|14.05|13.85|14.09|13.89|14.04|13.84|20
1654174800000|2022-06-02 13:00:00|14.06|13.86|13.96|13.76|14.06|13.86|13.96|13.76|45
1654175100000|2022-06-02 13:05:00|13.95|13.75|13.94|13.74|13.97|13.77|13.92|13.72|56
1654175400000|2022-06-02 13:10:00|13.93|13.73|13.85|13.65|13.93|13.73|13.82|13.62|115
1654175700000|2022-06-02 13:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.81|13.61|106
1654176000000|2022-06-02 13:20:00|13.83|13.63|13.88|13.68|13.88|13.68|13.83|13.63|56
1654176300000|2022-06-02 13:25:00|13.87|13.67|13.91|13.71|13.94|13.74|13.83|13.63|97
1654176600000|2022-06-02 13:30:00|13.92|13.72|13.89|13.69|13.92|13.72|13.85|13.65|168
1654176900000|2022-06-02 13:35:00|13.9|13.7|13.93|13.73|13.93|13.73|13.84|13.64|110
1654177200000|2022-06-02 13:40:00|13.94|13.74|14.05|13.85|14.07|13.87|13.92|13.72|126
1654177500000|2022-06-02 13:45:00|14.04|13.84|13.94|13.74|14.04|13.84|13.9|13.7|120
1654177800000|2022-06-02 13:50:00|13.93|13.73|13.9|13.7|13.97|13.77|13.9|13.7|101
1654178100000|2022-06-02 13:55:00|13.89|13.69|13.91|13.71|13.92|13.72|13.84|13.64|81
1654178400000|2022-06-02 14:00:00|13.9|13.7|13.91|13.71|13.94|13.74|13.88|13.68|94
1654178700000|2022-06-02 14:05:00|13.9|13.7|13.94|13.74|13.94|13.74|13.89|13.69|89
1654179000000|2022-06-02 14:10:00|13.93|13.73|13.98|13.78|14.01|13.81|13.93|13.73|104
1654179300000|2022-06-02 14:15:00|13.99|13.79|13.95|13.75|14|13.8|13.94|13.74|63
1654179600000|2022-06-02 14:20:00|13.94|13.74|13.87|13.67|13.96|13.76|13.87|13.67|88
1654179900000|2022-06-02 14:25:00|13.88|13.68|13.89|13.69|13.91|13.71|13.85|13.65|62
1654180200000|2022-06-02 14:30:00|13.9|13.7|13.91|13.71|13.91|13.71|13.87|13.67|70
1654180500000|2022-06-02 14:35:00|13.9|13.7|13.93|13.73|13.95|13.75|13.9|13.7|60
1654180800000|2022-06-02 14:40:00|13.94|13.74|13.96|13.76|13.96|13.76|13.91|13.71|45
1654181100000|2022-06-02 14:45:00|13.95|13.75|14|13.8|14.01|13.81|13.93|13.73|52
1654181400000|2022-06-02 14:50:00|13.99|13.79|13.95|13.75|13.99|13.79|13.94|13.74|65
1654181700000|2022-06-02 14:55:00|13.96|13.76|14.04|13.84|14.04|13.84|13.95|13.75|41
1654182000000|2022-06-02 15:00:00|14.03|13.83|14.06|13.86|14.08|13.88|14.03|13.83|56
1654182300000|2022-06-02 15:05:00|14.07|13.87|14.07|13.87|14.09|13.89|14.05|13.85|59
1654182600000|2022-06-02 15:10:00|14.06|13.86|14.06|13.86|14.09|13.89|14.06|13.86|53
1654182900000|2022-06-02 15:15:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|48
1654183200000|2022-06-02 15:20:00|14.09|13.89|14.21|14.01|14.22|14.02|14.09|13.89|55
1654183500000|2022-06-02 15:25:00|14.2|14|14.17|13.97|14.2|14|14.14|13.94|54
1654183800000|2022-06-02 15:30:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|40
1654184100000|2022-06-02 15:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.12|13.92|53
1654184400000|2022-06-02 15:40:00|14.15|13.95|14.17|13.97|14.22|14.02|14.14|13.94|45
1654184700000|2022-06-02 15:45:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|43
1654185000000|2022-06-02 15:50:00|14.19|13.99|14.14|13.94|14.2|14|14.14|13.94|44
1654185300000|2022-06-02 15:55:00|14.15|13.95|14.04|13.84|14.15|13.95|14.03|13.83|74
1654185600000|2022-06-02 16:00:00|14.05|13.85|14.08|13.88|14.08|13.88|14.04|13.84|62
1654185900000|2022-06-02 16:05:00|14.09|13.89|14.06|13.86|14.09|13.89|14.05|13.85|58
1654186200000|2022-06-02 16:10:00|14.07|13.87|14.08|13.88|14.09|13.89|14.03|13.83|50
1654186500000|2022-06-02 16:15:00|14.07|13.87|14.12|13.92|14.15|13.95|14.07|13.87|88
1654186800000|2022-06-02 16:20:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|67
1654187100000|2022-06-02 16:25:00|14.06|13.86|14.03|13.83|14.06|13.86|14|13.8|28
1654187400000|2022-06-02 16:30:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|37
1654187700000|2022-06-02 16:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|28
1654188000000|2022-06-02 16:40:00|14.07|13.87|14.08|13.88|14.12|13.92|14.05|13.85|55
1654188300000|2022-06-02 16:45:00|14.09|13.89|14.03|13.83|14.1|13.9|14.03|13.83|41
1654188600000|2022-06-02 16:50:00|14.04|13.84|14.1|13.9|14.11|13.91|14.03|13.83|35
1654188900000|2022-06-02 16:55:00|14.09|13.89|14.1|13.9|14.11|13.91|14.06|13.86|22
1654189200000|2022-06-02 17:00:00|14.09|13.89|14.15|13.95|14.15|13.95|14.07|13.87|35
1654189500000|2022-06-02 17:05:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|31
1654189800000|2022-06-02 17:10:00|14.13|13.93|14.08|13.88|14.14|13.94|14.05|13.85|42
1654190100000|2022-06-02 17:15:00|14.09|13.89|14.09|13.89|14.11|13.91|14.08|13.88|63
1654190400000|2022-06-02 17:20:00|14.08|13.88|14.09|13.89|14.12|13.92|14.08|13.88|24
1654190700000|2022-06-02 17:25:00|14.1|13.9|14.1|13.9|14.12|13.92|14.06|13.86|43
1654191000000|2022-06-02 17:30:00|14.09|13.89|14.14|13.94|14.14|13.94|14.08|13.88|72
1654191300000|2022-06-02 17:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|40
1654191600000|2022-06-02 17:40:00|14.13|13.93|14.09|13.89|14.14|13.94|14.04|13.84|65
1654191900000|2022-06-02 17:45:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|47
1654192200000|2022-06-02 17:50:00|14.09|13.89|14.1|13.9|14.15|13.95|14.09|13.89|55
1654192500000|2022-06-02 17:55:00|14.09|13.89|14.11|13.91|14.12|13.92|14.07|13.87|55
1654192800000|2022-06-02 18:00:00|14.1|13.9|14.13|13.93|14.13|13.93|14.09|13.89|50
1654193100000|2022-06-02 18:05:00|14.12|13.92|14.17|13.97|14.2|14|14.12|13.92|32
1654193400000|2022-06-02 18:10:00|14.16|13.96|14.23|14.03|14.23|14.03|14.16|13.96|22
1654193700000|2022-06-02 18:15:00|14.22|14.02|14.25|14.05|14.26|14.06|14.22|14.02|40
1654194000000|2022-06-02 18:20:00|14.24|14.04|14.25|14.05|14.28|14.08|14.24|14.04|38
1654194300000|2022-06-02 18:25:00|14.24|14.04|14.17|13.97|14.24|14.04|14.17|13.97|18
1654194600000|2022-06-02 18:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|43
1654194900000|2022-06-02 18:35:00|14.17|13.97|14.19|13.99|14.21|14.01|14.17|13.97|33
1654195200000|2022-06-02 18:40:00|14.2|14|14.17|13.97|14.2|14|14.15|13.95|38
1654195500000|2022-06-02 18:45:00|14.18|13.98|14.09|13.89|14.18|13.98|14.08|13.88|40
1654195800000|2022-06-02 18:50:00|14.08|13.88|14.11|13.91|14.14|13.94|14.07|13.87|66
1654196100000|2022-06-02 18:55:00|14.12|13.92|14.08|13.88|14.13|13.93|14.07|13.87|45
1654196400000|2022-06-02 19:00:00|14.07|13.87|14.07|13.87|14.09|13.89|14.04|13.84|47
1654196700000|2022-06-02 19:05:00|14.06|13.86|14.07|13.87|14.09|13.89|14.06|13.86|32
1654197000000|2022-06-02 19:10:00|14.08|13.88|14.08|13.88|14.1|13.9|14.05|13.85|37
1654197300000|2022-06-02 19:15:00|14.07|13.87|14.06|13.86|14.09|13.89|14.03|13.83|50
1654197600000|2022-06-02 19:20:00|14.05|13.85|14.09|13.89|14.1|13.9|14.05|13.85|41
1654197900000|2022-06-02 19:25:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|35
1654198200000|2022-06-02 19:30:00|14.09|13.89|14.06|13.86|14.11|13.91|14.06|13.86|36
1654198500000|2022-06-02 19:35:00|14.07|13.87|14.12|13.92|14.12|13.92|14.06|13.86|40
1654198800000|2022-06-02 19:40:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|18
1654199100000|2022-06-02 19:45:00|14.11|13.91|14.14|13.94|14.15|13.95|14.11|13.91|32
1654199400000|2022-06-02 19:50:00|14.15|13.95|14.15|13.95|14.18|13.98|14.14|13.94|69
1654199700000|2022-06-02 19:55:00|14.14|13.94|14.21|14.01|14.23|14.03|14.13|13.93|43
1654200000000|2022-06-02 20:00:00|14.22|14.02|14.25|14.05|14.25|14.05|14.19|13.99|34
1654200300000|2022-06-02 20:05:00|14.24|14.04|14.24|14.04|14.26|14.06|14.22|14.02|59
1654200600000|2022-06-02 20:10:00|14.23|14.03|14.23|14.03|14.25|14.05|14.21|14.01|45
1654200900000|2022-06-02 20:15:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|17
1654201200000|2022-06-02 20:20:00|14.25|14.05|14.24|14.04|14.25|14.05|14.23|14.03|8
1654201500000|2022-06-02 20:25:00|14.23|14.03|14.24|14.04|14.24|14.04|14.23|14.03|8
1654201800000|2022-06-02 20:30:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|27
1654202100000|2022-06-02 20:35:00|14.2|14|14.2|14|14.21|14.01|14.2|14|21
1654202400000|2022-06-02 20:40:00|14.19|13.99|14.21|14.01|14.21|14.01|14.18|13.98|13
1654202700000|2022-06-02 20:45:00|14.2|14|14.17|13.97|14.2|14|14.17|13.97|38
1654203000000|2022-06-02 20:50:00|14.18|13.98|14.17|13.97|14.19|13.99|14.17|13.97|10
1654203300000|2022-06-02 20:55:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|15
1654203600000|2022-06-02 21:00:00|14.13|13.93|14.2|14|14.2|14|14.13|13.93|18
1654203900000|2022-06-02 21:05:00|14.19|13.99|14.2|14|14.21|14.01|14.19|13.99|18
1654204200000|2022-06-02 21:10:00|14.21|14.01|14.18|13.98|14.21|14.01|14.17|13.97|38
1654204500000|2022-06-02 21:15:00|14.19|13.99|14.22|14.02|14.22|14.02|14.19|13.99|10
1654204800000|2022-06-02 21:20:00|14.23|14.03|14.23|14.03|14.23|14.03|14.22|14.02|9
1654205100000|2022-06-02 21:25:00|14.24|14.04|14.24|14.04|14.24|14.04|14.23|14.03|3
1654205400000|2022-06-02 21:30:00|14.25|14.05|14.25|14.05|14.26|14.06|14.25|14.05|13
1654205700000|2022-06-02 21:35:00|14.26|14.06|14.26|14.06|14.26|14.06|14.25|14.05|5
1654206000000|2022-06-02 21:40:00|14.25|14.05|14.21|14.01|14.25|14.05|14.21|14.01|6
1654206300000|2022-06-02 21:45:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|23
1654206600000|2022-06-02 21:50:00|14.21|14.01|14.23|14.03|14.26|14.06|14.21|14.01|27
1654206900000|2022-06-02 21:55:00|14.24|14.04|14.24|14.04|14.26|14.06|14.24|14.04|51
1654207200000|2022-06-02 22:00:00|14.25|14.05|14.21|14.01|14.25|14.05|14.2|14|31
1654207500000|2022-06-02 22:05:00|14.2|14|14.3|14.1|14.34|14.14|14.2|14|89
1654207800000|2022-06-02 22:10:00|14.29|14.09|14.32|14.12|14.39|14.19|14.28|14.08|50
1654208100000|2022-06-02 22:15:00|14.33|14.13|14.35|14.15|14.35|14.15|14.28|14.08|49
1654208400000|2022-06-02 22:20:00|14.34|14.14|14.37|14.17|14.38|14.18|14.34|14.14|54
1654208700000|2022-06-02 22:25:00|14.36|14.16|14.34|14.14|14.37|14.17|14.33|14.13|31
1654209000000|2022-06-02 22:30:00|14.33|14.13|14.32|14.12|14.34|14.14|14.3|14.1|34
1654209300000|2022-06-02 22:35:00|14.33|14.13|14.39|14.19|14.39|14.19|14.32|14.12|13
1654209600000|2022-06-02 22:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.39|14.19|46
1654209900000|2022-06-02 22:45:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|34
1654210200000|2022-06-02 22:50:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|34
1654210500000|2022-06-02 22:55:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|19
1654210800000|2022-06-02 23:00:00|14.39|14.19|14.45|14.25|14.46|14.26|14.37|14.17|52
1654211100000|2022-06-02 23:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|21
1654211400000|2022-06-02 23:10:00|14.47|14.27|14.48|14.28|14.48|14.28|14.46|14.26|48
1654211700000|2022-06-02 23:15:00|14.49|14.29|14.47|14.27|14.49|14.29|14.43|14.23|58
1654212000000|2022-06-02 23:20:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|45
1654212300000|2022-06-02 23:25:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|25
1654212600000|2022-06-02 23:30:00|14.46|14.26|14.48|14.28|14.48|14.28|14.46|14.26|43
1654212900000|2022-06-02 23:35:00|14.49|14.29|14.46|14.26|14.49|14.29|14.45|14.25|42
1654213200000|2022-06-02 23:40:00|14.45|14.25|14.41|14.21|14.46|14.26|14.41|14.21|32
1654213500000|2022-06-02 23:45:00|14.42|14.22|14.44|14.24|14.44|14.24|14.41|14.21|25
1654213800000|2022-06-02 23:50:00|14.45|14.25|14.42|14.22|14.45|14.25|14.4|14.2|14
1654214100000|2022-06-02 23:55:00|14.41|14.21|14.39|14.19|14.41|14.21|14.39|14.19|13
1654214400000|2022-06-03 00:00:00|14.4|14.2|14.4|14.2|14.47|14.27|14.39|14.19|60
1654214700000|2022-06-03 00:05:00|14.41|14.21|14.39|14.19|14.42|14.22|14.39|14.19|21
1654215000000|2022-06-03 00:10:00|14.4|14.2|14.41|14.21|14.46|14.26|14.4|14.2|40
1654215300000|2022-06-03 00:15:00|14.4|14.2|14.46|14.26|14.47|14.27|14.39|14.19|55
1654215600000|2022-06-03 00:20:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|41
1654215900000|2022-06-03 00:25:00|14.48|14.28|14.47|14.27|14.49|14.29|14.42|14.22|64
1654216200000|2022-06-03 00:30:00|14.48|14.28|14.45|14.25|14.5|14.3|14.45|14.25|44
1654216500000|2022-06-03 00:35:00|14.44|14.24|14.49|14.29|14.49|14.29|14.44|14.24|54
1654216800000|2022-06-03 00:40:00|14.48|14.28|14.45|14.25|14.54|14.34|14.45|14.25|56
1654217100000|2022-06-03 00:45:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|31
1654217400000|2022-06-03 00:50:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|38
1654217700000|2022-06-03 00:55:00|14.45|14.25|14.47|14.27|14.49|14.29|14.44|14.24|29
1654218000000|2022-06-03 01:00:00|14.46|14.26|14.47|14.27|14.47|14.27|14.43|14.23|26
1654218300000|2022-06-03 01:05:00|14.46|14.26|14.49|14.29|14.51|14.31|14.46|14.26|46
1654218600000|2022-06-03 01:10:00|14.48|14.28|14.51|14.31|14.52|14.32|14.48|14.28|22
1654218900000|2022-06-03 01:15:00|14.52|14.32|14.57|14.37|14.58|14.38|14.52|14.32|86
1654219200000|2022-06-03 01:20:00|14.56|14.36|14.66|14.46|14.67|14.47|14.56|14.36|53
1654219500000|2022-06-03 01:25:00|14.65|14.45|14.68|14.48|14.69|14.49|14.61|14.41|63
1654219800000|2022-06-03 01:30:00|14.67|14.47|14.64|14.44|14.68|14.48|14.63|14.43|50
1654220100000|2022-06-03 01:35:00|14.65|14.45|14.69|14.49|14.73|14.53|14.64|14.44|77
1654220400000|2022-06-03 01:40:00|14.68|14.48|14.67|14.47|14.71|14.51|14.66|14.46|68
1654220700000|2022-06-03 01:45:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|51
1654221000000|2022-06-03 01:50:00|14.67|14.47|14.69|14.49|14.71|14.51|14.66|14.46|44
1654221300000|2022-06-03 01:55:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|22
1654221600000|2022-06-03 02:00:00|14.7|14.5|14.69|14.49|14.7|14.5|14.68|14.48|40
1654221900000|2022-06-03 02:05:00|14.68|14.48|14.69|14.49|14.71|14.51|14.68|14.48|26
1654222200000|2022-06-03 02:10:00|14.7|14.5|14.69|14.49|14.71|14.51|14.67|14.47|36
1654222500000|2022-06-03 02:15:00|14.7|14.5|14.69|14.49|14.71|14.51|14.66|14.46|34
1654222800000|2022-06-03 02:20:00|14.7|14.5|14.69|14.49|14.73|14.53|14.69|14.49|36
1654223100000|2022-06-03 02:25:00|14.7|14.5|14.69|14.49|14.71|14.51|14.68|14.48|32
1654223400000|2022-06-03 02:30:00|14.7|14.5|14.64|14.44|14.7|14.5|14.64|14.44|57
1654223700000|2022-06-03 02:35:00|14.65|14.45|14.63|14.43|14.66|14.46|14.63|14.43|49
1654224000000|2022-06-03 02:40:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|48
1654224300000|2022-06-03 02:45:00|14.64|14.44|14.63|14.43|14.65|14.45|14.62|14.42|44
1654224600000|2022-06-03 02:50:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|29
1654224900000|2022-06-03 02:55:00|14.63|14.43|14.63|14.43|14.64|14.44|14.63|14.43|19
1654225200000|2022-06-03 03:00:00|14.64|14.44|14.62|14.42|14.64|14.44|14.62|14.42|39
1654225500000|2022-06-03 03:05:00|14.61|14.41|14.64|14.44|14.64|14.44|14.61|14.41|8
1654225800000|2022-06-03 03:10:00|14.63|14.43|14.63|14.43|14.65|14.45|14.62|14.42|41
1654226100000|2022-06-03 03:15:00|14.62|14.42|14.71|14.51|14.71|14.51|14.61|14.41|51
1654226400000|2022-06-03 03:20:00|14.7|14.5|14.7|14.5|14.72|14.52|14.69|14.49|11
1654226700000|2022-06-03 03:25:00|14.71|14.51|14.78|14.58|14.81|14.61|14.71|14.51|85
1654227000000|2022-06-03 03:30:00|14.77|14.57|14.8|14.6|14.81|14.61|14.76|14.56|46
1654227300000|2022-06-03 03:35:00|14.81|14.61|14.78|14.58|14.81|14.61|14.78|14.58|47
1654227600000|2022-06-03 03:40:00|14.79|14.59|14.79|14.59|14.83|14.63|14.77|14.57|41
1654227900000|2022-06-03 03:45:00|14.78|14.58|14.81|14.61|14.82|14.62|14.77|14.57|28
1654228200000|2022-06-03 03:50:00|14.82|14.62|14.83|14.63|14.85|14.65|14.82|14.62|16
1654228500000|2022-06-03 03:55:00|14.84|14.64|14.85|14.65|14.86|14.66|14.8|14.6|34
1654228800000|2022-06-03 04:00:00|14.84|14.64|14.91|14.71|14.91|14.71|14.84|14.64|28
1654229100000|2022-06-03 04:05:00|14.9|14.7|14.9|14.7|14.92|14.72|14.89|14.69|31
1654229400000|2022-06-03 04:10:00|14.91|14.71|14.89|14.69|14.91|14.71|14.85|14.65|47
1654229700000|2022-06-03 04:15:00|14.9|14.7|14.9|14.7|14.91|14.71|14.87|14.67|41
1654230000000|2022-06-03 04:20:00|14.91|14.71|14.89|14.69|14.91|14.71|14.87|14.67|77
1654230300000|2022-06-03 04:25:00|14.9|14.7|14.9|14.7|14.91|14.71|14.89|14.69|37
1654230600000|2022-06-03 04:30:00|14.89|14.69|14.91|14.71|14.92|14.72|14.89|14.69|25
1654230900000|2022-06-03 04:35:00|14.9|14.7|14.85|14.65|14.9|14.7|14.84|14.64|26
1654231200000|2022-06-03 04:40:00|14.84|14.64|14.85|14.65|14.87|14.67|14.84|14.64|22
1654231500000|2022-06-03 04:45:00|14.84|14.64|14.84|14.64|14.85|14.65|14.81|14.61|39
1654231800000|2022-06-03 04:50:00|14.83|14.63|14.9|14.7|14.91|14.71|14.83|14.63|32
1654232100000|2022-06-03 04:55:00|14.89|14.69|14.89|14.69|14.9|14.7|14.87|14.67|35
1654232400000|2022-06-03 05:00:00|14.88|14.68|14.99|14.79|15|14.8|14.88|14.68|83
1654232700000|2022-06-03 05:05:00|14.98|14.78|14.96|14.76|14.99|14.79|14.96|14.76|29
1654233000000|2022-06-03 05:10:00|14.95|14.75|14.9|14.7|14.96|14.76|14.9|14.7|49
1654233300000|2022-06-03 05:15:00|14.91|14.71|14.85|14.65|14.91|14.71|14.82|14.62|50
1654233600000|2022-06-03 05:20:00|14.84|14.64|14.84|14.64|14.85|14.65|14.79|14.59|25
1654233900000|2022-06-03 05:25:00|14.85|14.65|14.96|14.76|14.96|14.76|14.85|14.65|39
1654234200000|2022-06-03 05:30:00|14.97|14.77|15.07|14.87|15.07|14.87|14.96|14.76|47
1654234500000|2022-06-03 05:35:00|15.08|14.88|15.09|14.89|15.15|14.95|15.06|14.86|74
1654234800000|2022-06-03 05:40:00|15.1|14.9|15.13|14.93|15.14|14.94|15.07|14.87|46
1654235100000|2022-06-03 05:45:00|15.12|14.92|15.14|14.94|15.15|14.95|15.07|14.87|92
1654235400000|2022-06-03 05:50:00|15.15|14.95|15.13|14.93|15.15|14.95|15.1|14.9|61
1654235700000|2022-06-03 05:55:00|15.12|14.92|15.11|14.91|15.13|14.93|15.1|14.9|66
1654236000000|2022-06-03 06:00:00|15.12|14.92|15.12|14.92|15.12|14.92|15.08|14.88|42
1654236300000|2022-06-03 06:05:00|15.11|14.91|15.14|14.94|15.15|14.95|15.1|14.9|50
1654236600000|2022-06-03 06:10:00|15.15|14.95|15.08|14.88|15.19|14.99|15.07|14.87|56
1654236900000|2022-06-03 06:15:00|15.07|14.87|14.99|14.79|15.08|14.88|14.97|14.77|61
1654237200000|2022-06-03 06:20:00|14.98|14.78|15.01|14.81|15.02|14.82|14.94|14.74|31
1654237500000|2022-06-03 06:25:00|15|14.8|14.98|14.78|15.01|14.81|14.95|14.75|49
1654237800000|2022-06-03 06:30:00|14.97|14.77|14.98|14.78|15.04|14.84|14.96|14.76|51
1654238100000|2022-06-03 06:35:00|14.99|14.79|15.01|14.81|15.03|14.83|14.95|14.75|57
1654238400000|2022-06-03 06:40:00|15.02|14.82|14.98|14.78|15.04|14.84|14.98|14.78|35
1654238700000|2022-06-03 06:45:00|14.99|14.79|15.01|14.81|15.05|14.85|14.98|14.78|47
1654239000000|2022-06-03 06:50:00|15.02|14.82|14.94|14.74|15.04|14.84|14.93|14.73|47
1654239300000|2022-06-03 06:55:00|14.93|14.73|14.93|14.73|14.95|14.75|14.91|14.71|47
1654239600000|2022-06-03 07:00:00|14.94|14.74|14.93|14.73|14.95|14.75|14.89|14.69|62
1654239900000|2022-06-03 07:05:00|14.92|14.72|14.92|14.72|14.94|14.74|14.89|14.69|65
1654240200000|2022-06-03 07:10:00|14.93|14.73|14.98|14.78|14.99|14.79|14.93|14.73|48
1654240500000|2022-06-03 07:15:00|14.99|14.79|14.94|14.74|14.99|14.79|14.94|14.74|56
1654240800000|2022-06-03 07:20:00|14.95|14.75|14.92|14.72|14.95|14.75|14.91|14.71|36
1654241100000|2022-06-03 07:25:00|14.91|14.71|14.91|14.71|14.94|14.74|14.89|14.69|32
1654241400000|2022-06-03 07:30:00|14.92|14.72|14.91|14.71|14.93|14.73|14.9|14.7|43
1654241700000|2022-06-03 07:35:00|14.9|14.7|14.86|14.66|14.91|14.71|14.85|14.65|57
1654242000000|2022-06-03 07:40:00|14.87|14.67|14.91|14.71|14.94|14.74|14.86|14.66|31
1654242300000|2022-06-03 07:45:00|14.9|14.7|14.92|14.72|14.99|14.79|14.9|14.7|48
1654242600000|2022-06-03 07:50:00|14.93|14.73|14.95|14.75|14.95|14.75|14.92|14.72|31
1654242900000|2022-06-03 07:55:00|14.96|14.76|14.93|14.73|14.96|14.76|14.93|14.73|30
1654243200000|2022-06-03 08:00:00|14.94|14.74|14.92|14.72|14.94|14.74|14.89|14.69|77
1654243500000|2022-06-03 08:05:00|14.91|14.71|14.98|14.78|14.99|14.79|14.91|14.71|62
1654243800000|2022-06-03 08:10:00|14.97|14.77|14.96|14.76|14.97|14.77|14.93|14.73|36
1654244100000|2022-06-03 08:15:00|14.97|14.77|15.01|14.81|15.03|14.83|14.95|14.75|53
1654244400000|2022-06-03 08:20:00|15.02|14.82|14.96|14.76|15.03|14.83|14.96|14.76|33
1654244700000|2022-06-03 08:25:00|14.97|14.77|15|14.8|15|14.8|14.96|14.76|25
1654245000000|2022-06-03 08:30:00|14.99|14.79|14.98|14.78|15.05|14.85|14.98|14.78|42
1654245300000|2022-06-03 08:35:00|14.97|14.77|14.95|14.75|14.97|14.77|14.94|14.74|11
1654245600000|2022-06-03 08:40:00|14.94|14.74|14.84|14.64|14.95|14.75|14.83|14.63|56
1654245900000|2022-06-03 08:45:00|14.83|14.63|14.86|14.66|14.91|14.71|14.83|14.63|51
1654246200000|2022-06-03 08:50:00|14.85|14.65|14.85|14.65|14.88|14.68|14.84|14.64|39
1654246500000|2022-06-03 08:55:00|14.86|14.66|14.85|14.65|14.87|14.67|14.83|14.63|21
1654246800000|2022-06-03 09:00:00|14.84|14.64|14.86|14.66|14.88|14.68|14.77|14.57|55
1654247100000|2022-06-03 09:05:00|14.87|14.67|14.82|14.62|14.89|14.69|14.82|14.62|56
1654247400000|2022-06-03 09:10:00|14.83|14.63|14.76|14.56|14.84|14.64|14.76|14.56|68
1654247700000|2022-06-03 09:15:00|14.77|14.57|14.68|14.48|14.78|14.58|14.68|14.48|120
1654248000000|2022-06-03 09:20:00|14.69|14.49|14.7|14.5|14.75|14.55|14.68|14.48|76
1654248300000|2022-06-03 09:25:00|14.71|14.51|14.7|14.5|14.72|14.52|14.7|14.5|46
1654248600000|2022-06-03 09:30:00|14.69|14.49|14.74|14.54|14.74|14.54|14.68|14.48|56
1654248900000|2022-06-03 09:35:00|14.73|14.53|14.71|14.51|14.73|14.53|14.67|14.47|91
1654249200000|2022-06-03 09:40:00|14.7|14.5|14.66|14.46|14.71|14.51|14.59|14.39|53
1654249500000|2022-06-03 09:45:00|14.65|14.45|14.73|14.53|14.76|14.56|14.59|14.39|123
1654249800000|2022-06-03 09:50:00|14.72|14.52|14.65|14.45|14.73|14.53|14.63|14.43|72
1654250100000|2022-06-03 09:55:00|14.64|14.44|14.63|14.43|14.65|14.45|14.6|14.4|62
1654250400000|2022-06-03 10:00:00|14.62|14.42|14.61|14.41|14.68|14.48|14.6|14.4|67
1654250700000|2022-06-03 10:05:00|14.62|14.42|14.57|14.37|14.62|14.42|14.57|14.37|80
1654251000000|2022-06-03 10:10:00|14.58|14.38|14.57|14.37|14.6|14.4|14.55|14.35|52
1654251300000|2022-06-03 10:15:00|14.58|14.38|14.63|14.43|14.64|14.44|14.55|14.35|90
1654251600000|2022-06-03 10:20:00|14.62|14.42|14.55|14.35|14.63|14.43|14.52|14.32|43
1654251900000|2022-06-03 10:25:00|14.54|14.34|14.51|14.31|14.54|14.34|14.49|14.29|80
1654252200000|2022-06-03 10:30:00|14.5|14.3|14.48|14.28|14.51|14.31|14.47|14.27|87
1654252500000|2022-06-03 10:35:00|14.49|14.29|14.47|14.27|14.5|14.3|14.46|14.26|86
1654252800000|2022-06-03 10:40:00|14.48|14.28|14.42|14.22|14.48|14.28|14.38|14.18|83
1654253100000|2022-06-03 10:45:00|14.41|14.21|14.4|14.2|14.47|14.27|14.35|14.15|110
1654253400000|2022-06-03 10:50:00|14.41|14.21|14.36|14.16|14.42|14.22|14.36|14.16|46
1654253700000|2022-06-03 10:55:00|14.35|14.15|14.34|14.14|14.39|14.19|14.32|14.12|62
1654254000000|2022-06-03 11:00:00|14.35|14.15|14.34|14.14|14.41|14.21|14.33|14.13|72
1654254300000|2022-06-03 11:05:00|14.33|14.13|14.31|14.11|14.34|14.14|14.29|14.09|43
1654254600000|2022-06-03 11:10:00|14.3|14.1|14.29|14.09|14.31|14.11|14.26|14.06|76
1654254900000|2022-06-03 11:15:00|14.28|14.08|14.31|14.11|14.36|14.16|14.24|14.04|108
1654255200000|2022-06-03 11:20:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|65
1654255500000|2022-06-03 11:25:00|14.29|14.09|14.35|14.15|14.35|14.15|14.27|14.07|50
1654255800000|2022-06-03 11:30:00|14.34|14.14|14.4|14.2|14.42|14.22|14.31|14.11|63
1654256100000|2022-06-03 11:35:00|14.41|14.21|14.41|14.21|14.52|14.32|14.4|14.2|94
1654256400000|2022-06-03 11:40:00|14.4|14.2|14.33|14.13|14.43|14.23|14.33|14.13|44
1654256700000|2022-06-03 11:45:00|14.32|14.12|14.31|14.11|14.35|14.15|14.3|14.1|70
1654257000000|2022-06-03 11:50:00|14.32|14.12|14.38|14.18|14.4|14.2|14.32|14.12|63
1654257300000|2022-06-03 11:55:00|14.39|14.19|14.41|14.21|14.43|14.23|14.37|14.17|51
1654257600000|2022-06-03 12:00:00|14.42|14.22|14.48|14.28|14.49|14.29|14.38|14.18|49
1654257900000|2022-06-03 12:05:00|14.49|14.29|14.4|14.2|14.49|14.29|14.39|14.19|52
1654258200000|2022-06-03 12:10:00|14.39|14.19|14.43|14.23|14.44|14.24|14.37|14.17|60
1654258500000|2022-06-03 12:15:00|14.44|14.24|14.45|14.25|14.49|14.29|14.42|14.22|60
1654258800000|2022-06-03 12:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.39|14.19|78
1654259100000|2022-06-03 12:25:00|14.44|14.24|14.48|14.28|14.49|14.29|14.43|14.23|71
1654259400000|2022-06-03 12:30:00|14.49|14.29|14.59|14.39|14.6|14.4|14.46|14.26|230
1654259700000|2022-06-03 12:35:00|14.58|14.38|14.44|14.24|14.59|14.39|14.41|14.21|159
1654260000000|2022-06-03 12:40:00|14.43|14.23|14.38|14.18|14.44|14.24|14.34|14.14|123
1654260300000|2022-06-03 12:45:00|14.37|14.17|14.34|14.14|14.42|14.22|14.34|14.14|75
1654260600000|2022-06-03 12:50:00|14.33|14.13|14.3|14.1|14.34|14.14|14.28|14.08|76
1654260900000|2022-06-03 12:55:00|14.31|14.11|14.3|14.1|14.33|14.13|14.22|14.02|169
1654261200000|2022-06-03 13:00:00|14.31|14.11|14.35|14.15|14.36|14.16|14.26|14.06|103
1654261500000|2022-06-03 13:05:00|14.34|14.14|14.38|14.18|14.39|14.19|14.3|14.1|71
1654261800000|2022-06-03 13:10:00|14.37|14.17|14.34|14.14|14.4|14.2|14.33|14.13|72
1654262100000|2022-06-03 13:15:00|14.33|14.13|14.36|14.16|14.4|14.2|14.33|14.13|84
1654262400000|2022-06-03 13:20:00|14.37|14.17|14.35|14.15|14.4|14.2|14.35|14.15|73
1654262700000|2022-06-03 13:25:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|55
1654263000000|2022-06-03 13:30:00|14.33|14.13|14.46|14.26|14.47|14.27|14.33|14.13|174
1654263300000|2022-06-03 13:35:00|14.45|14.25|14.43|14.23|14.48|14.28|14.39|14.19|91
1654263600000|2022-06-03 13:40:00|14.44|14.24|14.38|14.18|14.44|14.24|14.38|14.18|97
1654263900000|2022-06-03 13:45:00|14.37|14.17|14.47|14.27|14.48|14.28|14.37|14.17|97
1654264200000|2022-06-03 13:50:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|76
1654264500000|2022-06-03 13:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.45|14.25|125
1654264800000|2022-06-03 14:00:00|14.46|14.26|14.46|14.26|14.5|14.3|14.46|14.26|111
1654265100000|2022-06-03 14:05:00|14.45|14.25|14.51|14.31|14.53|14.33|14.43|14.23|70
1654265400000|2022-06-03 14:10:00|14.5|14.3|14.48|14.28|14.51|14.31|14.46|14.26|63
1654265700000|2022-06-03 14:15:00|14.47|14.27|14.39|14.19|14.47|14.27|14.39|14.19|78
1654266000000|2022-06-03 14:20:00|14.38|14.18|14.32|14.12|14.38|14.18|14.32|14.12|71
1654266300000|2022-06-03 14:25:00|14.33|14.13|14.31|14.11|14.35|14.15|14.27|14.07|50
1654266600000|2022-06-03 14:30:00|14.3|14.1|14.3|14.1|14.32|14.12|14.27|14.07|69
1654266900000|2022-06-03 14:35:00|14.29|14.09|14.26|14.06|14.3|14.1|14.25|14.05|73
1654267200000|2022-06-03 14:40:00|14.25|14.05|14.22|14.02|14.25|14.05|14.18|13.98|103
1654267500000|2022-06-03 14:45:00|14.21|14.01|14.31|14.11|14.31|14.11|14.19|13.99|79
1654267800000|2022-06-03 14:50:00|14.3|14.1|14.29|14.09|14.32|14.12|14.26|14.06|65
1654268100000|2022-06-03 14:55:00|14.3|14.1|14.28|14.08|14.3|14.1|14.27|14.07|63
1654268400000|2022-06-03 15:00:00|14.27|14.07|14.24|14.04|14.3|14.1|14.21|14.01|76
1654268700000|2022-06-03 15:05:00|14.23|14.03|14.19|13.99|14.24|14.04|14.19|13.99|47
1654269000000|2022-06-03 15:10:00|14.18|13.98|14.16|13.96|14.18|13.98|14.14|13.94|55
1654269300000|2022-06-03 15:15:00|14.17|13.97|14.23|14.03|14.25|14.05|14.17|13.97|64
1654269600000|2022-06-03 15:20:00|14.22|14.02|14.17|13.97|14.25|14.05|14.17|13.97|34
1654269900000|2022-06-03 15:25:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|30
1654270200000|2022-06-03 15:30:00|14.18|13.98|14.25|14.05|14.25|14.05|14.18|13.98|54
1654270500000|2022-06-03 15:35:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|32
1654270800000|2022-06-03 15:40:00|14.2|14|14.18|13.98|14.21|14.01|14.17|13.97|35
1654271100000|2022-06-03 15:45:00|14.17|13.97|14.15|13.95|14.18|13.98|14.14|13.94|41
1654271400000|2022-06-03 15:50:00|14.14|13.94|14.12|13.92|14.15|13.95|14.1|13.9|50
1654271700000|2022-06-03 15:55:00|14.13|13.93|14.12|13.92|14.16|13.96|14.11|13.91|37
1654272000000|2022-06-03 16:00:00|14.13|13.93|14.13|13.93|14.14|13.94|14.1|13.9|53
1654272300000|2022-06-03 16:05:00|14.12|13.92|14.06|13.86|14.13|13.93|14.06|13.86|59
1654272600000|2022-06-03 16:10:00|14.07|13.87|14.14|13.94|14.14|13.94|14.05|13.85|46
1654272900000|2022-06-03 16:15:00|14.13|13.93|14.05|13.85|14.15|13.95|14.04|13.84|53
1654273200000|2022-06-03 16:20:00|14.06|13.86|14.14|13.94|14.15|13.95|14.06|13.86|25
1654273500000|2022-06-03 16:25:00|14.13|13.93|14.11|13.91|14.15|13.95|14.1|13.9|43
1654273800000|2022-06-03 16:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|46
1654274100000|2022-06-03 16:35:00|14.12|13.92|14.18|13.98|14.19|13.99|14.11|13.91|33
1654274400000|2022-06-03 16:40:00|14.19|13.99|14.14|13.94|14.19|13.99|14.12|13.92|66
1654274700000|2022-06-03 16:45:00|14.13|13.93|14.17|13.97|14.19|13.99|14.12|13.92|67
1654275000000|2022-06-03 16:50:00|14.16|13.96|14.17|13.97|14.17|13.97|14.13|13.93|34
1654275300000|2022-06-03 16:55:00|14.16|13.96|14.19|13.99|14.2|14|14.16|13.96|36
1654275600000|2022-06-03 17:00:00|14.18|13.98|14.22|14.02|14.24|14.04|14.18|13.98|65
1654275900000|2022-06-03 17:05:00|14.23|14.03|14.16|13.96|14.23|14.03|14.15|13.95|30
1654276200000|2022-06-03 17:10:00|14.15|13.95|14.15|13.95|14.17|13.97|14.14|13.94|49
1654276500000|2022-06-03 17:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.11|13.91|42
1654276800000|2022-06-03 17:20:00|14.12|13.92|14.16|13.96|14.16|13.96|14.12|13.92|55
1654277100000|2022-06-03 17:25:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|31
1654277400000|2022-06-03 17:30:00|14.14|13.94|14.14|13.94|14.17|13.97|14.12|13.92|77
1654277700000|2022-06-03 17:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.14|13.94|48
1654278000000|2022-06-03 17:40:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|43
1654278300000|2022-06-03 17:45:00|14.12|13.92|14.17|13.97|14.18|13.98|14.1|13.9|42
1654278600000|2022-06-03 17:50:00|14.18|13.98|14.19|13.99|14.21|14.01|14.17|13.97|30
1654278900000|2022-06-03 17:55:00|14.18|13.98|14.16|13.96|14.19|13.99|14.15|13.95|41
1654279200000|2022-06-03 18:00:00|14.15|13.95|14.21|14.01|14.21|14.01|14.14|13.94|45
1654279500000|2022-06-03 18:05:00|14.2|14|14.2|14|14.24|14.04|14.19|13.99|49
1654279800000|2022-06-03 18:10:00|14.19|13.99|14.19|13.99|14.21|14.01|14.16|13.96|41
1654280100000|2022-06-03 18:15:00|14.2|14|14.21|14.01|14.21|14.01|14.17|13.97|42
1654280400000|2022-06-03 18:20:00|14.2|14|14.22|14.02|14.22|14.02|14.18|13.98|35
1654280700000|2022-06-03 18:25:00|14.21|14.01|14.23|14.03|14.24|14.04|14.2|14|57
1654281000000|2022-06-03 18:30:00|14.22|14.02|14.32|14.12|14.32|14.12|14.22|14.02|52
1654281300000|2022-06-03 18:35:00|14.31|14.11|14.31|14.11|14.34|14.14|14.28|14.08|31
1654281600000|2022-06-03 18:40:00|14.32|14.12|14.33|14.13|14.34|14.14|14.3|14.1|30
1654281900000|2022-06-03 18:45:00|14.32|14.12|14.36|14.16|14.37|14.17|14.3|14.1|61
1654282200000|2022-06-03 18:50:00|14.37|14.17|14.4|14.2|14.44|14.24|14.36|14.16|56
1654282500000|2022-06-03 18:55:00|14.39|14.19|14.41|14.21|14.41|14.21|14.35|14.15|38
1654282800000|2022-06-03 19:00:00|14.42|14.22|14.41|14.21|14.42|14.22|14.35|14.15|55
1654283100000|2022-06-03 19:05:00|14.4|14.2|14.47|14.27|14.48|14.28|14.4|14.2|54
1654283400000|2022-06-03 19:10:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|54
1654283700000|2022-06-03 19:15:00|14.44|14.24|14.4|14.2|14.49|14.29|14.4|14.2|73
1654284000000|2022-06-03 19:20:00|14.41|14.21|14.41|14.21|14.43|14.23|14.39|14.19|31
1654284300000|2022-06-03 19:25:00|14.42|14.22|14.46|14.26|14.46|14.26|14.41|14.21|53
1654284600000|2022-06-03 19:30:00|14.45|14.25|14.43|14.23|14.47|14.27|14.43|14.23|31
1654284900000|2022-06-03 19:35:00|14.44|14.24|14.45|14.25|14.47|14.27|14.43|14.23|48
1654285200000|2022-06-03 19:40:00|14.46|14.26|14.49|14.29|14.51|14.31|14.46|14.26|38
1654285500000|2022-06-03 19:45:00|14.48|14.28|14.48|14.28|14.49|14.29|14.45|14.25|31
1654285800000|2022-06-03 19:50:00|14.47|14.27|14.46|14.26|14.48|14.28|14.43|14.23|56
1654286100000|2022-06-03 19:55:00|14.47|14.27|14.4|14.2|14.47|14.27|14.4|14.2|38
1654286400000|2022-06-03 20:00:00|14.41|14.21|14.4|14.2|14.41|14.21|14.36|14.16|58
1654286700000|2022-06-03 20:05:00|14.39|14.19|14.48|14.28|14.48|14.28|14.39|14.19|50
1654287000000|2022-06-03 20:10:00|14.49|14.29|14.46|14.26|14.56|14.36|14.45|14.25|70
1654287300000|2022-06-03 20:15:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|35
1654287600000|2022-06-03 20:20:00|14.44|14.24|14.43|14.23|14.46|14.26|14.42|14.22|46
1654287900000|2022-06-03 20:25:00|14.42|14.22|14.42|14.22|14.46|14.26|14.41|14.21|36
1654288200000|2022-06-03 20:30:00|14.43|14.23|14.43|14.23|14.43|14.23|14.39|14.19|35
1654288500000|2022-06-03 20:35:00|14.44|14.24|14.43|14.23|14.44|14.24|14.41|14.21|41
1654288800000|2022-06-03 20:40:00|14.42|14.22|14.44|14.24|14.44|14.24|14.4|14.2|23
1654289100000|2022-06-03 20:45:00|14.43|14.23|14.44|14.24|14.45|14.25|14.4|14.2|34
1654289400000|2022-06-03 20:50:00|14.45|14.25|14.45|14.25|14.5|14.3|14.44|14.24|51
1654289700000|2022-06-03 20:55:00|14.46|14.26|14.46|14.26|14.46|14.26|14.45|14.25|29
1654326000000|2022-06-04 07:00:00|14.5|14.3|14.48|14.28|14.51|14.31|14.48|14.28|17
1654326300000|2022-06-04 07:05:00|14.49|14.29|14.48|14.28|14.5|14.3|14.47|14.27|10
1654326600000|2022-06-04 07:10:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|12
1654326900000|2022-06-04 07:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|31
1654327200000|2022-06-04 07:20:00|14.5|14.3|14.49|14.29|14.51|14.31|14.48|14.28|24
1654327500000|2022-06-04 07:25:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|15
1654327800000|2022-06-04 07:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.51|14.31|27
1654328100000|2022-06-04 07:35:00|14.54|14.34|14.55|14.35|14.56|14.36|14.54|14.34|16
1654328400000|2022-06-04 07:40:00|14.56|14.36|14.54|14.34|14.56|14.36|14.53|14.33|9
1654328700000|2022-06-04 07:45:00|14.55|14.35|14.56|14.36|14.57|14.37|14.52|14.32|26
1654329000000|2022-06-04 07:50:00|14.55|14.35|14.54|14.34|14.57|14.37|14.52|14.32|21
1654329300000|2022-06-04 07:55:00|14.55|14.35|14.54|14.34|14.56|14.36|14.52|14.32|32
1654329600000|2022-06-04 08:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.52|14.32|23
1654329900000|2022-06-04 08:05:00|14.56|14.36|14.52|14.32|14.56|14.36|14.52|14.32|15
1654330200000|2022-06-04 08:10:00|14.51|14.31|14.47|14.27|14.53|14.33|14.44|14.24|36
1654330500000|2022-06-04 08:15:00|14.46|14.26|14.51|14.31|14.52|14.32|14.46|14.26|32
1654330800000|2022-06-04 08:20:00|14.52|14.32|14.49|14.29|14.52|14.32|14.48|14.28|52
1654331100000|2022-06-04 08:25:00|14.5|14.3|14.48|14.28|14.5|14.3|14.48|14.28|29
1654331400000|2022-06-04 08:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.47|14.27|39
1654331700000|2022-06-04 08:35:00|14.52|14.32|14.5|14.3|14.53|14.33|14.48|14.28|43
1654332000000|2022-06-04 08:40:00|14.49|14.29|14.48|14.28|14.52|14.32|14.48|14.28|32
1654332300000|2022-06-04 08:45:00|14.49|14.29|14.46|14.26|14.49|14.29|14.46|14.26|35
1654332600000|2022-06-04 08:50:00|14.47|14.27|14.44|14.24|14.47|14.27|14.42|14.22|38
1654332900000|2022-06-04 08:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|25
1654333200000|2022-06-04 09:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.46|14.26|26
1654333500000|2022-06-04 09:05:00|14.48|14.28|14.46|14.26|14.49|14.29|14.45|14.25|27
1654333800000|2022-06-04 09:10:00|14.47|14.27|14.51|14.31|14.53|14.33|14.46|14.26|27
1654334100000|2022-06-04 09:15:00|14.5|14.3|14.49|14.29|14.5|14.3|14.48|14.28|14
1654334400000|2022-06-04 09:20:00|14.48|14.28|14.48|14.28|14.49|14.29|14.48|14.28|11
1654334700000|2022-06-04 09:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|8
1654335000000|2022-06-04 09:30:00|14.47|14.27|14.41|14.21|14.47|14.27|14.4|14.2|25
1654335300000|2022-06-04 09:35:00|14.4|14.2|14.42|14.22|14.45|14.25|14.4|14.2|27
1654335600000|2022-06-04 09:40:00|14.41|14.21|14.38|14.18|14.41|14.21|14.36|14.16|20
1654335900000|2022-06-04 09:45:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654336200000|2022-06-04 09:50:00|14.42|14.22|14.43|14.23|14.44|14.24|14.39|14.19|24
1654336500000|2022-06-04 09:55:00|14.44|14.24|14.45|14.25|14.45|14.25|14.42|14.22|10
1654336800000|2022-06-04 10:00:00|14.44|14.24|14.48|14.28|14.49|14.29|14.44|14.24|31
1654337100000|2022-06-04 10:05:00|14.47|14.27|14.41|14.21|14.48|14.28|14.41|14.21|25
1654337400000|2022-06-04 10:10:00|14.42|14.22|14.45|14.25|14.47|14.27|14.42|14.22|18
1654337700000|2022-06-04 10:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.45|14.25|18
1654338000000|2022-06-04 10:20:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|15
1654338300000|2022-06-04 10:25:00|14.45|14.25|14.42|14.22|14.45|14.25|14.41|14.21|44
1654338600000|2022-06-04 10:30:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|28
1654338900000|2022-06-04 10:35:00|14.39|14.19|14.4|14.2|14.41|14.21|14.39|14.19|21
1654339200000|2022-06-04 10:40:00|14.41|14.21|14.4|14.2|14.43|14.23|14.39|14.19|32
1654339500000|2022-06-04 10:45:00|14.41|14.21|14.42|14.22|14.43|14.23|14.4|14.2|22
1654339800000|2022-06-04 10:50:00|14.43|14.23|14.43|14.23|14.45|14.25|14.42|14.22|29
1654340100000|2022-06-04 10:55:00|14.44|14.24|14.45|14.25|14.46|14.26|14.42|14.22|18
1654340400000|2022-06-04 11:00:00|14.46|14.26|14.48|14.28|14.49|14.29|14.45|14.25|11
1654340700000|2022-06-04 11:05:00|14.47|14.27|14.49|14.29|14.5|14.3|14.47|14.27|9
1654341000000|2022-06-04 11:10:00|14.5|14.3|14.49|14.29|14.51|14.31|14.48|14.28|10
1654341300000|2022-06-04 11:15:00|14.48|14.28|14.51|14.31|14.52|14.32|14.43|14.23|28
1654341600000|2022-06-04 11:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|7
1654341900000|2022-06-04 11:25:00|14.47|14.27|14.48|14.28|14.48|14.28|14.47|14.27|22
1654342200000|2022-06-04 11:30:00|14.47|14.27|14.53|14.33|14.54|14.34|14.47|14.27|25
1654342500000|2022-06-04 11:35:00|14.52|14.32|14.56|14.36|14.58|14.38|14.52|14.32|43
1654342800000|2022-06-04 11:40:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|45
1654343100000|2022-06-04 11:45:00|14.53|14.33|14.5|14.3|14.54|14.34|14.48|14.28|40
1654343400000|2022-06-04 11:50:00|14.51|14.31|14.47|14.27|14.51|14.31|14.43|14.23|37
1654343700000|2022-06-04 11:55:00|14.48|14.28|14.49|14.29|14.51|14.31|14.48|14.28|24
1654344000000|2022-06-04 12:00:00|14.48|14.28|14.47|14.27|14.49|14.29|14.43|14.23|41
1654344300000|2022-06-04 12:05:00|14.48|14.28|14.41|14.21|14.48|14.28|14.39|14.19|46
1654344600000|2022-06-04 12:10:00|14.42|14.22|14.43|14.23|14.45|14.25|14.41|14.21|32
1654344900000|2022-06-04 12:15:00|14.44|14.24|14.4|14.2|14.45|14.25|14.39|14.19|31
1654345200000|2022-06-04 12:20:00|14.39|14.19|14.4|14.2|14.42|14.22|14.39|14.19|28
1654345500000|2022-06-04 12:25:00|14.41|14.21|14.37|14.17|14.41|14.21|14.34|14.14|16
1654345800000|2022-06-04 12:30:00|14.36|14.16|14.36|14.16|14.37|14.17|14.35|14.15|33
1654346100000|2022-06-04 12:35:00|14.37|14.17|14.33|14.13|14.37|14.17|14.33|14.13|33
1654346400000|2022-06-04 12:40:00|14.32|14.12|14.33|14.13|14.34|14.14|14.28|14.08|55
1654346700000|2022-06-04 12:45:00|14.32|14.12|14.31|14.11|14.33|14.13|14.3|14.1|30
1654347000000|2022-06-04 12:50:00|14.3|14.1|14.27|14.07|14.3|14.1|14.24|14.04|59
1654347300000|2022-06-04 12:55:00|14.26|14.06|14.25|14.05|14.28|14.08|14.23|14.03|45
1654347600000|2022-06-04 13:00:00|14.24|14.04|14.33|14.13|14.34|14.14|14.23|14.03|74
1654347900000|2022-06-04 13:05:00|14.32|14.12|14.3|14.1|14.36|14.16|14.29|14.09|31
1654348200000|2022-06-04 13:10:00|14.29|14.09|14.28|14.08|14.31|14.11|14.26|14.06|16
1654348500000|2022-06-04 13:15:00|14.27|14.07|14.31|14.11|14.35|14.15|14.27|14.07|39
1654348800000|2022-06-04 13:20:00|14.32|14.12|14.28|14.08|14.32|14.12|14.28|14.08|11
1654349100000|2022-06-04 13:25:00|14.27|14.07|14.34|14.14|14.34|14.14|14.26|14.06|34
1654349400000|2022-06-04 13:30:00|14.33|14.13|14.29|14.09|14.33|14.13|14.27|14.07|21
1654349700000|2022-06-04 13:35:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|18
1654350000000|2022-06-04 13:40:00|14.28|14.08|14.29|14.09|14.32|14.12|14.28|14.08|26
1654350300000|2022-06-04 13:45:00|14.3|14.1|14.26|14.06|14.3|14.1|14.26|14.06|29
1654350600000|2022-06-04 13:50:00|14.27|14.07|14.25|14.05|14.28|14.08|14.24|14.04|23
1654350900000|2022-06-04 13:55:00|14.24|14.04|14.28|14.08|14.31|14.11|14.24|14.04|35
1654351200000|2022-06-04 14:00:00|14.27|14.07|14.27|14.07|14.28|14.08|14.2|14|47
1654351500000|2022-06-04 14:05:00|14.26|14.06|14.15|13.95|14.26|14.06|14.15|13.95|65
1654351800000|2022-06-04 14:10:00|14.16|13.96|14.17|13.97|14.21|14.01|14.14|13.94|44
1654352100000|2022-06-04 14:15:00|14.16|13.96|14.16|13.96|14.18|13.98|14.16|13.96|49
1654352400000|2022-06-04 14:20:00|14.15|13.95|14.22|14.02|14.24|14.04|14.15|13.95|72
1654352700000|2022-06-04 14:25:00|14.21|14.01|14.29|14.09|14.31|14.11|14.2|14|69
1654353000000|2022-06-04 14:30:00|14.3|14.1|14.34|14.14|14.38|14.18|14.3|14.1|67
1654353300000|2022-06-04 14:35:00|14.35|14.15|14.27|14.07|14.37|14.17|14.26|14.06|49
1654353600000|2022-06-04 14:40:00|14.26|14.06|14.31|14.11|14.34|14.14|14.26|14.06|55
1654353900000|2022-06-04 14:45:00|14.32|14.12|14.29|14.09|14.34|14.14|14.29|14.09|56
1654354200000|2022-06-04 14:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.3|14.1|26
1654354500000|2022-06-04 14:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.29|14.09|31
1654354800000|2022-06-04 15:00:00|14.31|14.11|14.28|14.08|14.33|14.13|14.28|14.08|24
1654355100000|2022-06-04 15:05:00|14.27|14.07|14.29|14.09|14.3|14.1|14.25|14.05|16
1654355400000|2022-06-04 15:10:00|14.3|14.1|14.28|14.08|14.3|14.1|14.28|14.08|37
1654355700000|2022-06-04 15:15:00|14.29|14.09|14.25|14.05|14.29|14.09|14.24|14.04|49
1654356000000|2022-06-04 15:20:00|14.24|14.04|14.24|14.04|14.26|14.06|14.23|14.03|33
1654356300000|2022-06-04 15:25:00|14.25|14.05|14.29|14.09|14.31|14.11|14.25|14.05|39
1654356600000|2022-06-04 15:30:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|26
1654356900000|2022-06-04 15:35:00|14.3|14.1|14.3|14.1|14.31|14.11|14.29|14.09|21
1654357200000|2022-06-04 15:40:00|14.29|14.09|14.28|14.08|14.3|14.1|14.27|14.07|58
1654357500000|2022-06-04 15:45:00|14.29|14.09|14.28|14.08|14.29|14.09|14.27|14.07|22
1654357800000|2022-06-04 15:50:00|14.27|14.07|14.3|14.1|14.3|14.1|14.27|14.07|16
1654358100000|2022-06-04 15:55:00|14.31|14.11|14.32|14.12|14.33|14.13|14.3|14.1|18
1654358400000|2022-06-04 16:00:00|14.31|14.11|14.31|14.11|14.32|14.12|14.29|14.09|35
1654358700000|2022-06-04 16:05:00|14.3|14.1|14.3|14.1|14.33|14.13|14.3|14.1|13
1654359000000|2022-06-04 16:10:00|14.29|14.09|14.29|14.09|14.3|14.1|14.28|14.08|15
1654359300000|2022-06-04 16:15:00|14.3|14.1|14.29|14.09|14.33|14.13|14.29|14.09|20
1654359600000|2022-06-04 16:20:00|14.3|14.1|14.28|14.08|14.3|14.1|14.26|14.06|33
1654359900000|2022-06-04 16:25:00|14.27|14.07|14.28|14.08|14.29|14.09|14.27|14.07|26
1654360200000|2022-06-04 16:30:00|14.27|14.07|14.25|14.05|14.28|14.08|14.25|14.05|5
1654360500000|2022-06-04 16:35:00|14.24|14.04|14.24|14.04|14.24|14.04|14.22|14.02|23
1654360800000|2022-06-04 16:40:00|14.25|14.05|14.24|14.04|14.25|14.05|14.24|14.04|14
1654361100000|2022-06-04 16:45:00|14.23|14.03|14.21|14.01|14.23|14.03|14.21|14.01|5
1654361400000|2022-06-04 16:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.22|14.02|17
1654361700000|2022-06-04 16:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|15
1654362000000|2022-06-04 17:00:00|14.2|14|14.2|14|14.23|14.03|14.2|14|35
1654362300000|2022-06-04 17:05:00|14.19|13.99|14.19|13.99|14.2|14|14.17|13.97|13
1654362600000|2022-06-04 17:10:00|14.18|13.98|14.19|13.99|14.2|14|14.18|13.98|14
1654362900000|2022-06-04 17:15:00|14.2|14|14.19|13.99|14.2|14|14.16|13.96|36
1654363200000|2022-06-04 17:20:00|14.2|14|14.2|14|14.2|14|14.19|13.99|3
1654363500000|2022-06-04 17:25:00|14.21|14.01|14.21|14.01|14.23|14.03|14.2|14|13
1654363800000|2022-06-04 17:30:00|14.22|14.02|14.25|14.05|14.25|14.05|14.18|13.98|32
1654364100000|2022-06-04 17:35:00|14.24|14.04|14.29|14.09|14.31|14.11|14.24|14.04|25
1654364400000|2022-06-04 17:40:00|14.3|14.1|14.31|14.11|14.32|14.12|14.29|14.09|20
1654364700000|2022-06-04 17:45:00|14.3|14.1|14.33|14.13|14.35|14.15|14.3|14.1|20
1654365000000|2022-06-04 17:50:00|14.34|14.14|14.36|14.16|14.38|14.18|14.33|14.13|29
1654365300000|2022-06-04 17:55:00|14.37|14.17|14.38|14.18|14.38|14.18|14.37|14.17|2
1654365600000|2022-06-04 18:00:00|14.36|14.16|14.42|14.22|14.43|14.23|14.35|14.15|33
1654365900000|2022-06-04 18:05:00|14.41|14.21|14.43|14.23|14.47|14.27|14.4|14.2|30
1654366200000|2022-06-04 18:10:00|14.42|14.22|14.43|14.23|14.44|14.24|14.4|14.2|22
1654366500000|2022-06-04 18:15:00|14.44|14.24|14.43|14.23|14.44|14.24|14.39|14.19|39
1654366800000|2022-06-04 18:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|22
1654367100000|2022-06-04 18:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|21
1654367400000|2022-06-04 18:30:00|14.41|14.21|14.46|14.26|14.46|14.26|14.41|14.21|45
1654367700000|2022-06-04 18:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.44|14.24|39
1654368000000|2022-06-04 18:40:00|14.47|14.27|14.44|14.24|14.49|14.29|14.42|14.22|48
1654368300000|2022-06-04 18:45:00|14.45|14.25|14.44|14.24|14.5|14.3|14.42|14.22|40
1654368600000|2022-06-04 18:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|24
1654368900000|2022-06-04 18:55:00|14.43|14.23|14.43|14.23|14.45|14.25|14.43|14.23|19
1654369200000|2022-06-04 19:00:00|14.44|14.24|14.41|14.21|14.44|14.24|14.38|14.18|48
1654369500000|2022-06-04 19:05:00|14.4|14.2|14.38|14.18|14.42|14.22|14.37|14.17|25
1654369800000|2022-06-04 19:10:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|39
1654370100000|2022-06-04 19:15:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|40
1654370400000|2022-06-04 19:20:00|14.38|14.18|14.37|14.17|14.39|14.19|14.35|14.15|28
1654370700000|2022-06-04 19:25:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1654371000000|2022-06-04 19:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.33|14.13|30
1654371300000|2022-06-04 19:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|28
1654371600000|2022-06-04 19:40:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|43
1654371900000|2022-06-04 19:45:00|14.35|14.15|14.34|14.14|14.37|14.17|14.33|14.13|20
1654372200000|2022-06-04 19:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|24
1654372500000|2022-06-04 19:55:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|25
1654372800000|2022-06-04 20:00:00|14.34|14.14|14.42|14.22|14.43|14.23|14.33|14.13|33
1654373100000|2022-06-04 20:05:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|22
1654373400000|2022-06-04 20:10:00|14.45|14.25|14.37|14.17|14.45|14.25|14.37|14.17|29
1654373700000|2022-06-04 20:15:00|14.38|14.18|14.45|14.25|14.47|14.27|14.37|14.17|24
1654374000000|2022-06-04 20:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|19
1654374300000|2022-06-04 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|29
1654374600000|2022-06-04 20:30:00|14.44|14.24|14.47|14.27|14.48|14.28|14.42|14.22|26
1654374900000|2022-06-04 20:35:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|8
1654375200000|2022-06-04 20:40:00|14.44|14.24|14.46|14.26|14.47|14.27|14.44|14.24|29
1654375500000|2022-06-04 20:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.44|14.24|19
1654375800000|2022-06-04 20:50:00|14.44|14.24|14.47|14.27|14.47|14.27|14.42|14.22|34
1654376100000|2022-06-04 20:55:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|17
1654376400000|2022-06-04 21:00:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|18
1654376700000|2022-06-04 21:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|23
1654377000000|2022-06-04 21:10:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654377300000|2022-06-04 21:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|19
1654377600000|2022-06-04 21:20:00|14.45|14.25|14.49|14.29|14.5|14.3|14.45|14.25|11
1654377900000|2022-06-04 21:25:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1654378200000|2022-06-04 21:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|19
1654378500000|2022-06-04 21:35:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|24
1654378800000|2022-06-04 21:40:00|14.57|14.37|14.57|14.37|14.62|14.42|14.55|14.35|96
1654379100000|2022-06-04 21:45:00|14.56|14.36|14.53|14.33|14.57|14.37|14.5|14.3|42
1654379400000|2022-06-04 21:50:00|14.52|14.32|14.52|14.32|14.54|14.34|14.51|14.31|21
1654379700000|2022-06-04 21:55:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|23
1654380000000|2022-06-04 22:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.48|14.28|59
1654380300000|2022-06-04 22:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|67
1654380600000|2022-06-04 22:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.57|14.37|22
1654380900000|2022-06-04 22:15:00|14.58|14.38|14.56|14.36|14.61|14.41|14.55|14.35|43
1654381200000|2022-06-04 22:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.54|14.34|15
1654381500000|2022-06-04 22:25:00|14.56|14.36|14.52|14.32|14.56|14.36|14.51|14.31|31
1654381800000|2022-06-04 22:30:00|14.53|14.33|14.46|14.26|14.55|14.35|14.46|14.26|22
1654382100000|2022-06-04 22:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|18
1654382400000|2022-06-04 22:40:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654382700000|2022-06-04 22:45:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|16
1654383000000|2022-06-04 22:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1654383300000|2022-06-04 22:55:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|16
1654383600000|2022-06-04 23:00:00|14.4|14.2|14.42|14.22|14.42|14.22|14.36|14.16|30
1654383900000|2022-06-04 23:05:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|21
1654384200000|2022-06-04 23:10:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|19
1654384500000|2022-06-04 23:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.38|14.18|23
1654384800000|2022-06-04 23:20:00|14.38|14.18|14.41|14.21|14.42|14.22|14.37|14.17|42
1654385100000|2022-06-04 23:25:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|37
1654385400000|2022-06-04 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|33
1654385700000|2022-06-04 23:35:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|29
1654386000000|2022-06-04 23:40:00|14.41|14.21|14.4|14.2|14.41|14.21|14.38|14.18|14
1654386300000|2022-06-04 23:45:00|14.39|14.19|14.43|14.23|14.46|14.26|14.39|14.19|11
1654386600000|2022-06-04 23:50:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|17
1654386900000|2022-06-04 23:55:00|14.45|14.25|14.44|14.24|14.45|14.25|14.43|14.23|16
1654387200000|2022-06-05 00:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|60
1654387500000|2022-06-05 00:05:00|14.46|14.26|14.46|14.26|14.49|14.29|14.46|14.26|25
1654387800000|2022-06-05 00:10:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|33
1654388100000|2022-06-05 00:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|42
1654388400000|2022-06-05 00:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.43|14.23|46
1654388700000|2022-06-05 00:25:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|15
1654389000000|2022-06-05 00:30:00|14.43|14.23|14.4|14.2|14.43|14.23|14.36|14.16|30
1654389300000|2022-06-05 00:35:00|14.42|14.22|14.35|14.15|14.42|14.22|14.34|14.14|32
1654389600000|2022-06-05 00:40:00|14.36|14.16|14.31|14.11|14.38|14.18|14.26|14.06|132
1654389900000|2022-06-05 00:45:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|27
1654390200000|2022-06-05 00:50:00|14.33|14.13|14.29|14.09|14.34|14.14|14.29|14.09|55
1654390500000|2022-06-05 00:55:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|48
1654390800000|2022-06-05 01:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|50
1654391100000|2022-06-05 01:05:00|14.24|14.04|14.23|14.03|14.26|14.06|14.22|14.02|42
1654391400000|2022-06-05 01:10:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|47
1654391700000|2022-06-05 01:15:00|14.19|13.99|14.22|14.02|14.25|14.05|14.19|13.99|43
1654392000000|2022-06-05 01:20:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|25
1654392300000|2022-06-05 01:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|37
1654392600000|2022-06-05 01:30:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|23
1654392900000|2022-06-05 01:35:00|14.26|14.06|14.26|14.06|14.27|14.07|14.23|14.03|29
1654393200000|2022-06-05 01:40:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|23
1654393500000|2022-06-05 01:45:00|14.32|14.12|14.29|14.09|14.33|14.13|14.28|14.08|48
1654393800000|2022-06-05 01:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.28|14.08|26
1654394100000|2022-06-05 01:55:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|45
1654394400000|2022-06-05 02:00:00|14.25|14.05|14.29|14.09|14.32|14.12|14.24|14.04|43
1654394700000|2022-06-05 02:05:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|32
1654395000000|2022-06-05 02:10:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|36
1654395300000|2022-06-05 02:15:00|14.34|14.14|14.37|14.17|14.39|14.19|14.34|14.14|26
1654395600000|2022-06-05 02:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|21
1654395900000|2022-06-05 02:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|8
1654396200000|2022-06-05 02:30:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|33
1654396500000|2022-06-05 02:35:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|18
1654396800000|2022-06-05 02:40:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|23
1654397100000|2022-06-05 02:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|18
1654397400000|2022-06-05 02:50:00|14.43|14.23|14.41|14.21|14.43|14.23|14.39|14.19|31
1654397700000|2022-06-05 02:55:00|14.42|14.22|14.42|14.22|14.45|14.25|14.4|14.2|41
1654398000000|2022-06-05 03:00:00|14.43|14.23|14.38|14.18|14.44|14.24|14.36|14.16|20
1654398300000|2022-06-05 03:05:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654398600000|2022-06-05 03:10:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|8
1654398900000|2022-06-05 03:15:00|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|15
1654399200000|2022-06-05 03:20:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|8
1654399500000|2022-06-05 03:25:00|14.45|14.25|14.38|14.18|14.45|14.25|14.38|14.18|30
1654399800000|2022-06-05 03:30:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|28
1654400100000|2022-06-05 03:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|28
1654400400000|2022-06-05 03:40:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1654400700000|2022-06-05 03:45:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1654401000000|2022-06-05 03:50:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|23
1654401300000|2022-06-05 03:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|5
1654401600000|2022-06-05 04:00:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|32
1654401900000|2022-06-05 04:05:00|14.33|14.13|14.27|14.07|14.36|14.16|14.27|14.07|33
1654402200000|2022-06-05 04:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|19
1654402500000|2022-06-05 04:15:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|23
1654402800000|2022-06-05 04:20:00|14.26|14.06|14.24|14.04|14.27|14.07|14.23|14.03|19
1654403100000|2022-06-05 04:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|32
1654403400000|2022-06-05 04:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1654403700000|2022-06-05 04:35:00|14.26|14.06|14.27|14.07|14.3|14.1|14.25|14.05|21
1654404000000|2022-06-05 04:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|14
1654404300000|2022-06-05 04:45:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|36
1654404600000|2022-06-05 04:50:00|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|23
1654404900000|2022-06-05 04:55:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|22
1654405200000|2022-06-05 05:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|10
1654405500000|2022-06-05 05:05:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|11
1654405800000|2022-06-05 05:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|15
1654406100000|2022-06-05 05:15:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|52
1654406400000|2022-06-05 05:20:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1654406700000|2022-06-05 05:25:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|16
1654407000000|2022-06-05 05:30:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|27
1654407300000|2022-06-05 05:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|14
1654407600000|2022-06-05 05:40:00|14.34|14.14|14.38|14.18|14.38|14.18|14.34|14.14|21
1654407900000|2022-06-05 05:45:00|14.37|14.17|14.41|14.21|14.44|14.24|14.37|14.17|25
1654408200000|2022-06-05 05:50:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|30
1654408500000|2022-06-05 05:55:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|25
1654408800000|2022-06-05 06:00:00|14.44|14.24|14.43|14.23|14.45|14.25|14.39|14.19|32
1654409100000|2022-06-05 06:05:00|14.42|14.22|14.48|14.28|14.48|14.28|14.42|14.22|29
1654409400000|2022-06-05 06:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|20
1654409700000|2022-06-05 06:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|16
1654410000000|2022-06-05 06:20:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|30
1654410300000|2022-06-05 06:25:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|22
1654410600000|2022-06-05 06:30:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|45
1654410900000|2022-06-05 06:35:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|15
1654411200000|2022-06-05 06:40:00|14.52|14.32|14.49|14.29|14.52|14.32|14.49|14.29|10
1654411500000|2022-06-05 06:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|16
1654411800000|2022-06-05 06:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|45
1654412100000|2022-06-05 06:55:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|40
1654412400000|2022-06-05 07:00:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|22
1654412700000|2022-06-05 07:05:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|28
1654413000000|2022-06-05 07:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|20
1654413300000|2022-06-05 07:15:00|14.49|14.29|14.43|14.23|14.49|14.29|14.43|14.23|23
1654413600000|2022-06-05 07:20:00|14.44|14.24|14.51|14.31|14.51|14.31|14.43|14.23|26
1654413900000|2022-06-05 07:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|24
1654414200000|2022-06-05 07:30:00|14.5|14.3|14.48|14.28|14.53|14.33|14.47|14.27|41
1654414500000|2022-06-05 07:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|17
1654414800000|2022-06-05 07:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|21
1654415100000|2022-06-05 07:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|21
1654415400000|2022-06-05 07:50:00|14.46|14.26|14.42|14.22|14.48|14.28|14.41|14.21|17
1654415700000|2022-06-05 07:55:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|30
1654416000000|2022-06-05 08:00:00|14.39|14.19|14.43|14.23|14.45|14.25|14.38|14.18|19
1654416300000|2022-06-05 08:05:00|14.44|14.24|14.47|14.27|14.49|14.29|14.43|14.23|24
1654416600000|2022-06-05 08:10:00|14.48|14.28|14.47|14.27|14.49|14.29|14.45|14.25|34
1654416900000|2022-06-05 08:15:00|14.48|14.28|14.52|14.32|14.53|14.33|14.44|14.24|39
1654417200000|2022-06-05 08:20:00|14.53|14.33|14.56|14.36|14.56|14.36|14.52|14.32|24
1654417500000|2022-06-05 08:25:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|29
1654417800000|2022-06-05 08:30:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|39
1654418100000|2022-06-05 08:35:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|25
1654418400000|2022-06-05 08:40:00|14.54|14.34|14.54|14.34|14.56|14.36|14.53|14.33|17
1654418700000|2022-06-05 08:45:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|19
1654419000000|2022-06-05 08:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|16
1654419300000|2022-06-05 08:55:00|14.56|14.36|14.53|14.33|14.56|14.36|14.53|14.33|28
1654419600000|2022-06-05 09:00:00|14.52|14.32|14.55|14.35|14.56|14.36|14.5|14.3|40
1654419900000|2022-06-05 09:05:00|14.54|14.34|14.5|14.3|14.56|14.36|14.5|14.3|61
1654420200000|2022-06-05 09:10:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|41
1654420500000|2022-06-05 09:15:00|14.5|14.3|14.54|14.34|14.55|14.35|14.5|14.3|35
1654420800000|2022-06-05 09:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|20
1654421100000|2022-06-05 09:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|31
1654421400000|2022-06-05 09:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|34
1654421700000|2022-06-05 09:35:00|14.54|14.34|14.55|14.35|14.55|14.35|14.5|14.3|33
1654422000000|2022-06-05 09:40:00|14.54|14.34|14.56|14.36|14.6|14.4|14.54|14.34|44
1654422300000|2022-06-05 09:45:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|45
1654422600000|2022-06-05 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.53|14.33|35
1654422900000|2022-06-05 09:55:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|18
1654423200000|2022-06-05 10:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|13
1654423500000|2022-06-05 10:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|21
1654423800000|2022-06-05 10:10:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|16
1654424100000|2022-06-05 10:15:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1654424400000|2022-06-05 10:20:00|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|15
1654424700000|2022-06-05 10:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|31
1654425000000|2022-06-05 10:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.5|14.3|43
1654425300000|2022-06-05 10:35:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|6
1654425600000|2022-06-05 10:40:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|24
1654425900000|2022-06-05 10:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|14
1654426200000|2022-06-05 10:50:00|14.51|14.31|14.48|14.28|14.52|14.32|14.47|14.27|18
1654426500000|2022-06-05 10:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|21
1654426800000|2022-06-05 11:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1654427100000|2022-06-05 11:05:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|11
1654427400000|2022-06-05 11:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.46|14.26|15
1654427700000|2022-06-05 11:15:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|5
1654428000000|2022-06-05 11:20:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|27
1654428300000|2022-06-05 11:25:00|14.52|14.32|14.57|14.37|14.57|14.37|14.52|14.32|24
1654428600000|2022-06-05 11:30:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|25
1654428900000|2022-06-05 11:35:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|17
1654429200000|2022-06-05 11:40:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|9
1654429500000|2022-06-05 11:45:00|14.57|14.37|14.53|14.33|14.57|14.37|14.53|14.33|15
1654429800000|2022-06-05 11:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|34
1654430100000|2022-06-05 11:55:00|14.54|14.34|14.56|14.36|14.57|14.37|14.54|14.34|15
1654430400000|2022-06-05 12:00:00|14.57|14.37|14.57|14.37|14.57|14.37|14.55|14.35|13
1654430700000|2022-06-05 12:05:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|20
1654431000000|2022-06-05 12:10:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|22
1654431300000|2022-06-05 12:15:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|37
1654431600000|2022-06-05 12:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|40
1654431900000|2022-06-05 12:25:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|27
1654432200000|2022-06-05 12:30:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|33
1654432500000|2022-06-05 12:35:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|13
1654432800000|2022-06-05 12:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|31
1654433100000|2022-06-05 12:45:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|15
1654433400000|2022-06-05 12:50:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|29
1654433700000|2022-06-05 12:55:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|34
1654434000000|2022-06-05 13:00:00|14.58|14.38|14.63|14.43|14.64|14.44|14.56|14.36|45
1654434300000|2022-06-05 13:05:00|14.64|14.44|14.63|14.43|14.66|14.46|14.62|14.42|32
1654434600000|2022-06-05 13:10:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|28
1654434900000|2022-06-05 13:15:00|14.66|14.46|14.68|14.48|14.69|14.49|14.64|14.44|27
1654435200000|2022-06-05 13:20:00|14.69|14.49|14.7|14.5|14.71|14.51|14.65|14.45|37
1654435500000|2022-06-05 13:25:00|14.71|14.51|14.64|14.44|14.72|14.52|14.64|14.44|36
1654435800000|2022-06-05 13:30:00|14.65|14.45|14.63|14.43|14.66|14.46|14.58|14.38|55
1654436100000|2022-06-05 13:35:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|7
1654436400000|2022-06-05 13:40:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|26
1654436700000|2022-06-05 13:45:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|23
1654437000000|2022-06-05 13:50:00|14.58|14.38|14.51|14.31|14.59|14.39|14.5|14.3|38
1654437300000|2022-06-05 13:55:00|14.5|14.3|14.48|14.28|14.52|14.32|14.46|14.26|49
1654437600000|2022-06-05 14:00:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|37
1654437900000|2022-06-05 14:05:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|29
1654438200000|2022-06-05 14:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|18
1654438500000|2022-06-05 14:15:00|14.49|14.29|14.57|14.37|14.57|14.37|14.48|14.28|37
1654438800000|2022-06-05 14:20:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|40
1654439100000|2022-06-05 14:25:00|14.57|14.37|14.55|14.35|14.57|14.37|14.52|14.32|36
1654439400000|2022-06-05 14:30:00|14.56|14.36|14.58|14.38|14.6|14.4|14.54|14.34|27
1654439700000|2022-06-05 14:35:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|15
1654440000000|2022-06-05 14:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.59|14.39|29
1654440300000|2022-06-05 14:45:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1654440600000|2022-06-05 14:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1654440900000|2022-06-05 14:55:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|19
1654441200000|2022-06-05 15:00:00|14.61|14.41|14.57|14.37|14.64|14.44|14.56|14.36|42
1654441500000|2022-06-05 15:05:00|14.56|14.36|14.61|14.41|14.63|14.43|14.56|14.36|25
1654441800000|2022-06-05 15:10:00|14.62|14.42|14.62|14.42|14.64|14.44|14.6|14.4|31
1654442100000|2022-06-05 15:15:00|14.61|14.41|14.65|14.45|14.66|14.46|14.61|14.41|31
1654442400000|2022-06-05 15:20:00|14.66|14.46|14.69|14.49|14.71|14.51|14.66|14.46|60
1654442700000|2022-06-05 15:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|36
1654443000000|2022-06-05 15:30:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|57
1654443300000|2022-06-05 15:35:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|39
1654443600000|2022-06-05 15:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|27
1654443900000|2022-06-05 15:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|41
1654444200000|2022-06-05 15:50:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|41
1654444500000|2022-06-05 15:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|28
1654444800000|2022-06-05 16:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|40
1654445100000|2022-06-05 16:05:00|14.73|14.53|14.82|14.62|14.84|14.64|14.73|14.53|109
1654445400000|2022-06-05 16:10:00|14.83|14.63|14.78|14.58|14.85|14.65|14.77|14.57|72
1654445700000|2022-06-05 16:15:00|14.79|14.59|14.73|14.53|14.8|14.6|14.7|14.5|55
1654446000000|2022-06-05 16:20:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|22
1654446300000|2022-06-05 16:25:00|14.72|14.52|14.67|14.47|14.73|14.53|14.66|14.46|44
1654446600000|2022-06-05 16:30:00|14.66|14.46|14.65|14.45|14.69|14.49|14.62|14.42|53
1654446900000|2022-06-05 16:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.61|14.41|40
1654447200000|2022-06-05 16:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.58|14.38|35
1654447500000|2022-06-05 16:45:00|14.63|14.43|14.58|14.38|14.63|14.43|14.58|14.38|22
1654447800000|2022-06-05 16:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.56|14.36|29
1654448100000|2022-06-05 16:55:00|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|33
1654448400000|2022-06-05 17:00:00|14.58|14.38|14.6|14.4|14.61|14.41|14.54|14.34|41
1654448700000|2022-06-05 17:05:00|14.61|14.41|14.6|14.4|14.63|14.43|14.58|14.38|26
1654449000000|2022-06-05 17:10:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|33
1654449300000|2022-06-05 17:15:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|48
1654449600000|2022-06-05 17:20:00|14.6|14.4|14.65|14.45|14.65|14.45|14.58|14.38|30
1654449900000|2022-06-05 17:25:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|38
1654450200000|2022-06-05 17:30:00|14.66|14.46|14.68|14.48|14.7|14.5|14.65|14.45|47
1654450500000|2022-06-05 17:35:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|23
1654450800000|2022-06-05 17:40:00|14.72|14.52|14.67|14.47|14.72|14.52|14.67|14.47|34
1654451100000|2022-06-05 17:45:00|14.68|14.48|14.66|14.46|14.71|14.51|14.65|14.45|49
1654451400000|2022-06-05 17:50:00|14.67|14.47|14.62|14.42|14.67|14.47|14.62|14.42|40
1654451700000|2022-06-05 17:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|24
1654452000000|2022-06-05 18:00:00|14.65|14.45|14.65|14.45|14.67|14.47|14.65|14.45|27
1654452300000|2022-06-05 18:05:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|19
1654452600000|2022-06-05 18:10:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|43
1654452900000|2022-06-05 18:15:00|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|31
1654453200000|2022-06-05 18:20:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|16
1654453500000|2022-06-05 18:25:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|32
1654453800000|2022-06-05 18:30:00|14.56|14.36|14.55|14.35|14.58|14.38|14.54|14.34|28
1654454100000|2022-06-05 18:35:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|14
1654454400000|2022-06-05 18:40:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|12
1654454700000|2022-06-05 18:45:00|14.5|14.3|14.55|14.35|14.55|14.35|14.5|14.3|24
1654455000000|2022-06-05 18:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|13
1654455300000|2022-06-05 18:55:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|23
1654455600000|2022-06-05 19:00:00|14.54|14.34|14.53|14.33|14.57|14.37|14.53|14.33|32
1654455900000|2022-06-05 19:05:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1654456200000|2022-06-05 19:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|15
1654456500000|2022-06-05 19:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|10
1654456800000|2022-06-05 19:20:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|18
1654457100000|2022-06-05 19:25:00|14.52|14.32|14.64|14.24|14.64|14.34|14.52|14.23|14
1654457400000|2022-06-05 19:30:00|14.63|14.23|14.66|14.26|14.66|14.26|14.63|14.23|6
1654457700000|2022-06-05 19:35:00|14.65|14.25|14.64|14.24|14.66|14.26|14.64|14.24|18
1654458000000|2022-06-05 19:40:00|14.65|14.25|14.65|14.25|14.65|14.25|14.64|14.24|3
1654458300000|2022-06-05 19:45:00|14.66|14.26|14.67|14.27|14.68|14.28|14.66|14.26|12
1654458600000|2022-06-05 19:50:00|14.68|14.28|14.66|14.26|14.7|14.3|14.66|14.26|25
1654458900000|2022-06-05 19:55:00|14.67|14.27|14.65|14.25|14.67|14.27|14.65|14.25|23
1654459200000|2022-06-05 20:00:00|14.66|14.26|14.68|14.28|14.69|14.29|14.66|14.26|35
1654459500000|2022-06-05 20:05:00|14.69|14.29|14.71|14.31|14.71|14.31|14.68|14.28|21
1654459800000|2022-06-05 20:10:00|14.72|14.32|14.7|14.3|14.72|14.32|14.69|14.29|25
1654460100000|2022-06-05 20:15:00|14.71|14.31|14.73|14.33|14.73|14.33|14.68|14.28|31
1654460400000|2022-06-05 20:20:00|14.72|14.32|14.73|14.33|14.74|14.34|14.71|14.31|28
1654460700000|2022-06-05 20:25:00|14.72|14.32|14.73|14.33|14.74|14.34|14.72|14.32|18
1654461000000|2022-06-05 20:30:00|14.74|14.34|14.73|14.33|14.74|14.34|14.72|14.32|20
1654461300000|2022-06-05 20:35:00|14.72|14.32|14.72|14.32|14.73|14.33|14.71|14.31|23
1654461600000|2022-06-05 20:40:00|14.71|14.31|14.7|14.3|14.72|14.32|14.69|14.29|14
1654461900000|2022-06-05 20:45:00|14.69|14.29|14.71|14.31|14.71|14.31|14.69|14.29|13
1654462200000|2022-06-05 20:50:00|14.7|14.3|14.69|14.29|14.71|14.31|14.68|14.28|18
1654462500000|2022-06-05 20:55:00|14.7|14.3|14.68|14.28|14.7|14.3|14.68|14.28|13
1654462800000|2022-06-05 21:00:00|14.67|14.27|14.52|14.32|14.68|14.34|14.52|14.24|17
1654463100000|2022-06-05 21:05:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|25
1654463400000|2022-06-05 21:10:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|30
1654463700000|2022-06-05 21:15:00|14.54|14.34|14.5|14.3|14.54|14.34|14.49|14.29|35
1654464000000|2022-06-05 21:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1654464300000|2022-06-05 21:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|16
1654464600000|2022-06-05 21:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1654464900000|2022-06-05 21:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|3
1654465200000|2022-06-05 21:40:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|16
1654465500000|2022-06-05 21:45:00|14.52|14.32|14.55|14.35|14.56|14.36|14.52|14.32|18
1654465800000|2022-06-05 21:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1654466100000|2022-06-05 21:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|12
1654466400000|2022-06-05 22:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.54|14.34|26
1654466700000|2022-06-05 22:05:00|14.58|14.38|14.61|14.41|14.62|14.42|14.58|14.38|52
1654467000000|2022-06-05 22:10:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|34
1654467300000|2022-06-05 22:15:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|19
1654467600000|2022-06-05 22:20:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|13
1654467900000|2022-06-05 22:25:00|14.6|14.4|14.54|14.34|14.61|14.41|14.54|14.34|21
1654468200000|2022-06-05 22:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|66
1654468500000|2022-06-05 22:35:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|52
1654468800000|2022-06-05 22:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|19
1654469100000|2022-06-05 22:45:00|14.56|14.36|14.57|14.37|14.6|14.4|14.55|14.35|48
1654469400000|2022-06-05 22:50:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|12
1654469700000|2022-06-05 22:55:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|24
1654470000000|2022-06-05 23:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|31
1654470300000|2022-06-05 23:05:00|14.58|14.38|14.54|14.34|14.58|14.38|14.52|14.32|23
1654470600000|2022-06-05 23:10:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|46
1654470900000|2022-06-05 23:15:00|14.57|14.37|14.53|14.33|14.58|14.38|14.5|14.3|45
1654471200000|2022-06-05 23:20:00|14.52|14.32|14.56|14.36|14.57|14.37|14.52|14.32|29
1654471500000|2022-06-05 23:25:00|14.55|14.35|14.47|14.27|14.56|14.36|14.46|14.26|25
1654471800000|2022-06-05 23:30:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1654472100000|2022-06-05 23:35:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|37
1654472400000|2022-06-05 23:40:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|38
1654472700000|2022-06-05 23:45:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|44
1654473000000|2022-06-05 23:50:00|14.46|14.26|14.44|14.24|14.46|14.26|14.42|14.22|37
1654473300000|2022-06-05 23:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|44
1654473600000|2022-06-06 00:00:00|14.43|14.23|14.44|14.24|14.45|14.25|14.38|14.18|56
1654473900000|2022-06-06 00:05:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|36
1654474200000|2022-06-06 00:10:00|14.45|14.25|14.43|14.23|14.48|14.28|14.42|14.22|39
1654474500000|2022-06-06 00:15:00|14.44|14.24|14.49|14.29|14.5|14.3|14.42|14.22|38
1654474800000|2022-06-06 00:20:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|45
1654475100000|2022-06-06 00:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|35
1654475400000|2022-06-06 00:30:00|14.5|14.3|14.51|14.31|14.54|14.34|14.5|14.3|36
1654475700000|2022-06-06 00:35:00|14.5|14.3|14.49|14.29|14.51|14.31|14.47|14.27|16
1654476000000|2022-06-06 00:40:00|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|41
1654476300000|2022-06-06 00:45:00|14.51|14.31|14.59|14.39|14.61|14.41|14.48|14.28|59
1654476600000|2022-06-06 00:50:00|14.6|14.4|14.56|14.36|14.61|14.41|14.52|14.32|63
1654476900000|2022-06-06 00:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|30
1654477200000|2022-06-06 01:00:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|52
1654477500000|2022-06-06 01:05:00|14.61|14.41|14.66|14.46|14.67|14.47|14.6|14.4|68
1654477800000|2022-06-06 01:10:00|14.65|14.45|14.67|14.47|14.67|14.47|14.64|14.44|29
1654478100000|2022-06-06 01:15:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|56
1654478400000|2022-06-06 01:20:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|41
1654478700000|2022-06-06 01:25:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|66
1654479000000|2022-06-06 01:30:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|42
1654479300000|2022-06-06 01:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|35
1654479600000|2022-06-06 01:40:00|14.82|14.62|14.82|14.62|14.84|14.64|14.8|14.6|29
1654479900000|2022-06-06 01:45:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|67
1654480200000|2022-06-06 01:50:00|14.84|14.64|14.83|14.63|14.87|14.67|14.82|14.62|80
1654480500000|2022-06-06 01:55:00|14.84|14.64|14.84|14.64|14.85|14.65|14.8|14.6|55
1654480800000|2022-06-06 02:00:00|14.85|14.65|14.83|14.63|14.86|14.66|14.82|14.62|85
1654481100000|2022-06-06 02:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.8|14.6|40
1654481400000|2022-06-06 02:10:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|13
1654481700000|2022-06-06 02:15:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|19
1654482000000|2022-06-06 02:20:00|14.82|14.62|14.77|14.57|14.82|14.62|14.77|14.57|28
1654482300000|2022-06-06 02:25:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|41
1654482600000|2022-06-06 02:30:00|14.77|14.57|14.76|14.56|14.81|14.61|14.76|14.56|54
1654482900000|2022-06-06 02:35:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|33
1654483200000|2022-06-06 02:40:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654483500000|2022-06-06 02:45:00|14.73|14.53|14.74|14.54|14.77|14.57|14.73|14.53|26
1654483800000|2022-06-06 02:50:00|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|11
1654484100000|2022-06-06 02:55:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|19
1654484400000|2022-06-06 03:00:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|18
1654484700000|2022-06-06 03:05:00|14.78|14.58|14.8|14.6|14.83|14.63|14.76|14.56|47
1654485000000|2022-06-06 03:10:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|47
1654485300000|2022-06-06 03:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|44
1654485600000|2022-06-06 03:20:00|14.86|14.66|14.84|14.64|14.86|14.66|14.82|14.62|41
1654485900000|2022-06-06 03:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|28
1654486200000|2022-06-06 03:30:00|14.81|14.61|14.81|14.61|14.83|14.63|14.8|14.6|29
1654486500000|2022-06-06 03:35:00|14.82|14.62|14.86|14.66|14.87|14.67|14.79|14.59|47
1654486800000|2022-06-06 03:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.82|14.62|53
1654487100000|2022-06-06 03:45:00|14.87|14.67|14.89|14.69|14.92|14.72|14.84|14.64|66
1654487400000|2022-06-06 03:50:00|14.9|14.7|14.89|14.69|14.92|14.72|14.88|14.68|46
1654487700000|2022-06-06 03:55:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|47
1654488000000|2022-06-06 04:00:00|14.91|14.71|14.96|14.76|14.97|14.77|14.9|14.7|56
1654488300000|2022-06-06 04:05:00|14.97|14.77|14.99|14.79|15|14.8|14.95|14.75|27
1654488600000|2022-06-06 04:10:00|14.98|14.78|14.98|14.78|15|14.8|14.96|14.76|49
1654488900000|2022-06-06 04:15:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|62
1654489200000|2022-06-06 04:20:00|14.95|14.75|14.96|14.76|14.96|14.76|14.93|14.73|22
1654489500000|2022-06-06 04:25:00|14.97|14.77|14.97|14.77|14.97|14.77|14.95|14.75|25
1654489800000|2022-06-06 04:30:00|14.96|14.76|14.95|14.75|14.97|14.77|14.93|14.73|30
1654490100000|2022-06-06 04:35:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|29
1654490400000|2022-06-06 04:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.93|14.73|51
1654490700000|2022-06-06 04:45:00|14.94|14.74|14.95|14.75|14.97|14.77|14.94|14.74|76
1654491000000|2022-06-06 04:50:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|45
1654491300000|2022-06-06 04:55:00|14.97|14.77|14.92|14.72|14.97|14.77|14.92|14.72|38
1654491600000|2022-06-06 05:00:00|14.93|14.73|14.87|14.67|14.93|14.73|14.87|14.67|8
1654491900000|2022-06-06 05:05:00|14.86|14.66|14.89|14.69|14.9|14.7|14.85|14.65|38
1654492200000|2022-06-06 05:10:00|14.9|14.7|14.82|14.62|14.9|14.7|14.82|14.62|33
1654492500000|2022-06-06 05:15:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|61
1654492800000|2022-06-06 05:20:00|14.82|14.62|14.82|14.62|14.84|14.64|14.81|14.61|70
1654493100000|2022-06-06 05:25:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|26
1654493400000|2022-06-06 05:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|17
1654493700000|2022-06-06 05:35:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|26
1654494000000|2022-06-06 05:40:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|18
1654494300000|2022-06-06 05:45:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|19
1654494600000|2022-06-06 05:50:00|14.81|14.61|14.78|14.58|14.81|14.61|14.76|14.56|52
1654494900000|2022-06-06 05:55:00|14.79|14.59|14.76|14.56|14.79|14.59|14.74|14.54|38
1654495200000|2022-06-06 06:00:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|33
1654495500000|2022-06-06 06:05:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|53
1654495800000|2022-06-06 06:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|12
1654496100000|2022-06-06 06:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|30
1654496400000|2022-06-06 06:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|44
1654496700000|2022-06-06 06:25:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|16
1654497000000|2022-06-06 06:30:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|22
1654497300000|2022-06-06 06:35:00|14.79|14.59|14.81|14.61|14.82|14.62|14.78|14.58|15
1654497600000|2022-06-06 06:40:00|14.82|14.62|14.85|14.65|14.87|14.67|14.82|14.62|52
1654497900000|2022-06-06 06:45:00|14.86|14.66|14.93|14.73|14.94|14.74|14.86|14.66|64
1654498200000|2022-06-06 06:50:00|14.92|14.72|14.96|14.76|14.98|14.78|14.91|14.71|53
1654498500000|2022-06-06 06:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.92|14.72|55
1654498800000|2022-06-06 07:00:00|14.96|14.76|15.03|14.83|15.05|14.85|14.93|14.73|71
1654499100000|2022-06-06 07:05:00|15.02|14.82|15.05|14.85|15.08|14.88|15.01|14.81|89
1654499400000|2022-06-06 07:10:00|15.06|14.86|15.04|14.84|15.07|14.87|15.03|14.83|51
1654499700000|2022-06-06 07:15:00|15.05|14.85|15|14.8|15.06|14.86|15|14.8|36
1654500000000|2022-06-06 07:20:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|40
1654500300000|2022-06-06 07:25:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|36
1654500600000|2022-06-06 07:30:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|28
1654500900000|2022-06-06 07:35:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|28
1654501200000|2022-06-06 07:40:00|14.97|14.77|14.94|14.74|14.99|14.79|14.94|14.74|22
1654501500000|2022-06-06 07:45:00|14.95|14.75|14.98|14.78|14.99|14.79|14.94|14.74|24
1654501800000|2022-06-06 07:50:00|14.99|14.79|15|14.8|15.02|14.82|14.97|14.77|34
1654502100000|2022-06-06 07:55:00|15.01|14.81|14.99|14.79|15.01|14.81|14.98|14.78|27
1654502400000|2022-06-06 08:00:00|15|14.8|15.03|14.83|15.04|14.84|14.99|14.79|44
1654502700000|2022-06-06 08:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15|14.8|49
1654503000000|2022-06-06 08:10:00|15.05|14.85|15.08|14.88|15.09|14.89|15.05|14.85|20
1654503300000|2022-06-06 08:15:00|15.07|14.87|15.04|14.84|15.08|14.88|15.04|14.84|30
1654503600000|2022-06-06 08:20:00|15.05|14.85|15.02|14.82|15.06|14.86|15.01|14.81|20
1654503900000|2022-06-06 08:25:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|25
1654504200000|2022-06-06 08:30:00|15.06|14.86|15.05|14.85|15.06|14.86|15.03|14.83|16
1654504500000|2022-06-06 08:35:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|16
1654504800000|2022-06-06 08:40:00|15.04|14.84|15.02|14.82|15.04|14.84|15.01|14.81|29
1654505100000|2022-06-06 08:45:00|15.01|14.81|15.04|14.84|15.05|14.85|15.01|14.81|76
1654505400000|2022-06-06 08:50:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|25
1654505700000|2022-06-06 08:55:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|22
1654506000000|2022-06-06 09:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|50
1654506300000|2022-06-06 09:05:00|15.06|14.86|15.08|14.88|15.08|14.88|15.04|14.84|32
1654506600000|2022-06-06 09:10:00|15.07|14.87|15.09|14.89|15.09|14.89|15.06|14.86|17
1654506900000|2022-06-06 09:15:00|15.08|14.88|15.11|14.91|15.12|14.92|15.07|14.87|50
1654507200000|2022-06-06 09:20:00|15.12|14.92|15.12|14.92|15.14|14.94|15.1|14.9|97
1654507500000|2022-06-06 09:25:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|67
1654507800000|2022-06-06 09:30:00|15.11|14.91|15.13|14.93|15.13|14.93|15.09|14.89|67
1654508100000|2022-06-06 09:35:00|15.12|14.92|15.08|14.88|15.13|14.93|15.07|14.87|43
1654508400000|2022-06-06 09:40:00|15.09|14.89|15.02|14.82|15.1|14.9|15.01|14.81|58
1654508700000|2022-06-06 09:45:00|15.03|14.83|15.02|14.82|15.05|14.85|15|14.8|30
1654509000000|2022-06-06 09:50:00|15.01|14.81|15.02|14.82|15.05|14.85|15.01|14.81|56
1654509300000|2022-06-06 09:55:00|15.03|14.83|15.04|14.84|15.05|14.85|15.01|14.81|32
1654509600000|2022-06-06 10:00:00|15.03|14.83|15.03|14.83|15.05|14.85|15.02|14.82|41
1654509900000|2022-06-06 10:05:00|15.04|14.84|15|14.8|15.05|14.85|15|14.8|15
1654510200000|2022-06-06 10:10:00|15.01|14.81|15.01|14.81|15.04|14.84|15|14.8|37
1654510500000|2022-06-06 10:15:00|15|14.8|14.99|14.79|15.02|14.82|14.98|14.78|38
1654510800000|2022-06-06 10:20:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|30
1654511100000|2022-06-06 10:25:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|18
1654511400000|2022-06-06 10:30:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|16
1654511700000|2022-06-06 10:35:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|17
1654512000000|2022-06-06 10:40:00|15.03|14.83|15.01|14.81|15.03|14.83|14.99|14.79|33
1654512300000|2022-06-06 10:45:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|15
1654512600000|2022-06-06 10:50:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|22
1654512900000|2022-06-06 10:55:00|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|22
1654513200000|2022-06-06 11:00:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1654513500000|2022-06-06 11:05:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|53
1654513800000|2022-06-06 11:10:00|14.97|14.77|14.89|14.69|14.97|14.77|14.86|14.66|81
1654514100000|2022-06-06 11:15:00|14.88|14.68|14.91|14.71|14.92|14.72|14.88|14.68|22
1654514400000|2022-06-06 11:20:00|14.92|14.72|14.86|14.66|14.92|14.72|14.86|14.66|63
1654514700000|2022-06-06 11:25:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|8
1654515000000|2022-06-06 11:30:00|14.87|14.67|14.87|14.67|14.89|14.69|14.87|14.67|19
1654515300000|2022-06-06 11:35:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|14
1654515600000|2022-06-06 11:40:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|44
1654515900000|2022-06-06 11:45:00|14.82|14.62|14.82|14.62|14.86|14.66|14.82|14.62|57
1654516200000|2022-06-06 11:50:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|51
1654516500000|2022-06-06 11:55:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|55
1654516800000|2022-06-06 12:00:00|14.83|14.63|14.85|14.65|14.86|14.66|14.82|14.62|47
1654517100000|2022-06-06 12:05:00|14.86|14.66|14.88|14.68|14.9|14.7|14.85|14.65|61
1654517400000|2022-06-06 12:10:00|14.87|14.67|14.86|14.66|14.89|14.69|14.86|14.66|28
1654517700000|2022-06-06 12:15:00|14.85|14.65|14.8|14.6|14.86|14.66|14.8|14.6|60
1654518000000|2022-06-06 12:20:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|46
1654518300000|2022-06-06 12:25:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|35
1654518600000|2022-06-06 12:30:00|14.79|14.59|14.76|14.56|14.79|14.59|14.75|14.55|28
1654518900000|2022-06-06 12:35:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|51
1654519200000|2022-06-06 12:40:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|13
1654519500000|2022-06-06 12:45:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|14
1654519800000|2022-06-06 12:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|20
1654520100000|2022-06-06 12:55:00|14.73|14.53|14.75|14.55|14.76|14.56|14.72|14.52|31
1654520400000|2022-06-06 13:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1654520700000|2022-06-06 13:05:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|38
1654521000000|2022-06-06 13:10:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|47
1654521300000|2022-06-06 13:15:00|14.7|14.5|14.71|14.51|14.71|14.51|14.65|14.45|24
1654521600000|2022-06-06 13:20:00|14.7|14.5|14.7|14.5|14.7|14.5|14.66|14.46|29
1654521900000|2022-06-06 13:25:00|14.71|14.51|14.73|14.53|14.74|14.54|14.69|14.49|33
1654522200000|2022-06-06 13:30:00|14.74|14.54|14.7|14.5|14.75|14.55|14.66|14.46|105
1654522500000|2022-06-06 13:35:00|14.69|14.49|14.66|14.46|14.71|14.51|14.63|14.43|59
1654522800000|2022-06-06 13:40:00|14.65|14.45|14.71|14.51|14.74|14.54|14.62|14.42|89
1654523100000|2022-06-06 13:45:00|14.7|14.5|14.67|14.47|14.71|14.51|14.66|14.46|74
1654523400000|2022-06-06 13:50:00|14.66|14.46|14.7|14.5|14.71|14.51|14.65|14.45|63
1654523700000|2022-06-06 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.66|14.46|69
1654524000000|2022-06-06 14:00:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|76
1654524300000|2022-06-06 14:05:00|14.72|14.52|14.77|14.57|14.81|14.61|14.72|14.52|85
1654524600000|2022-06-06 14:10:00|14.78|14.58|14.77|14.57|14.81|14.61|14.76|14.56|116
1654524900000|2022-06-06 14:15:00|14.78|14.58|14.79|14.59|14.8|14.6|14.75|14.55|50
1654525200000|2022-06-06 14:20:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|57
1654525500000|2022-06-06 14:25:00|14.79|14.59|14.82|14.62|14.83|14.63|14.77|14.57|60
1654525800000|2022-06-06 14:30:00|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|58
1654526100000|2022-06-06 14:35:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|56
1654526400000|2022-06-06 14:40:00|14.79|14.59|14.75|14.55|14.79|14.59|14.73|14.53|63
1654526700000|2022-06-06 14:45:00|14.76|14.56|14.68|14.48|14.76|14.56|14.67|14.47|59
1654527000000|2022-06-06 14:50:00|14.67|14.47|14.65|14.45|14.71|14.51|14.63|14.43|53
1654527300000|2022-06-06 14:55:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|41
1654527600000|2022-06-06 15:00:00|14.61|14.41|14.58|14.38|14.62|14.42|14.57|14.37|50
1654527900000|2022-06-06 15:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|42
1654528200000|2022-06-06 15:10:00|14.57|14.37|14.59|14.39|14.63|14.43|14.56|14.36|71
1654528500000|2022-06-06 15:15:00|14.58|14.38|14.57|14.37|14.6|14.4|14.56|14.36|78
1654528800000|2022-06-06 15:20:00|14.58|14.38|14.67|14.47|14.69|14.49|14.57|14.37|65
1654529100000|2022-06-06 15:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|59
1654529400000|2022-06-06 15:30:00|14.67|14.47|14.67|14.47|14.71|14.51|14.66|14.46|65
1654529700000|2022-06-06 15:35:00|14.66|14.46|14.67|14.47|14.69|14.49|14.65|14.45|44
1654530000000|2022-06-06 15:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|52
1654530300000|2022-06-06 15:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|66
1654530600000|2022-06-06 15:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|40
1654530900000|2022-06-06 15:55:00|14.68|14.48|14.65|14.45|14.7|14.5|14.65|14.45|67
1654531200000|2022-06-06 16:00:00|14.64|14.44|14.57|14.37|14.65|14.45|14.57|14.37|66
1654531500000|2022-06-06 16:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.53|14.33|53
1654531800000|2022-06-06 16:10:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|49
1654532100000|2022-06-06 16:15:00|14.52|14.32|14.54|14.34|14.56|14.36|14.5|14.3|77
1654532400000|2022-06-06 16:20:00|14.53|14.33|14.46|14.26|14.55|14.35|14.44|14.24|68
1654532700000|2022-06-06 16:25:00|14.45|14.25|14.48|14.28|14.5|14.3|14.45|14.25|46
1654533000000|2022-06-06 16:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.43|14.23|51
1654533300000|2022-06-06 16:35:00|14.5|14.3|14.47|14.27|14.51|14.31|14.46|14.26|52
1654533600000|2022-06-06 16:40:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|59
1654533900000|2022-06-06 16:45:00|14.45|14.25|14.5|14.3|14.51|14.31|14.45|14.25|48
1654534200000|2022-06-06 16:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.4|14.2|68
1654534500000|2022-06-06 16:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|73
1654534800000|2022-06-06 17:00:00|14.45|14.25|14.41|14.21|14.45|14.25|14.4|14.2|41
1654535100000|2022-06-06 17:05:00|14.42|14.22|14.41|14.21|14.45|14.25|14.41|14.21|26
1654535400000|2022-06-06 17:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.36|14.16|69
1654535700000|2022-06-06 17:15:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|91
1654536000000|2022-06-06 17:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.32|14.12|73
1654536300000|2022-06-06 17:25:00|14.36|14.16|14.37|14.17|14.39|14.19|14.34|14.14|64
1654536600000|2022-06-06 17:30:00|14.36|14.16|14.38|14.18|14.41|14.21|14.36|14.16|75
1654536900000|2022-06-06 17:35:00|14.37|14.17|14.41|14.21|14.43|14.23|14.37|14.17|69
1654537200000|2022-06-06 17:40:00|14.4|14.2|14.45|14.25|14.45|14.25|14.4|14.2|34
1654537500000|2022-06-06 17:45:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|43
1654537800000|2022-06-06 17:50:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|40
1654538100000|2022-06-06 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.47|14.27|39
1654538400000|2022-06-06 18:00:00|14.48|14.28|14.52|14.32|14.52|14.32|14.46|14.26|41
1654538700000|2022-06-06 18:05:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|36
1654539000000|2022-06-06 18:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|31
1654539300000|2022-06-06 18:15:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|36
1654539600000|2022-06-06 18:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|41
1654539900000|2022-06-06 18:25:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|9
1654540200000|2022-06-06 18:30:00|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|30
1654540500000|2022-06-06 18:35:00|14.51|14.31|14.46|14.26|14.52|14.32|14.46|14.26|24
1654540800000|2022-06-06 18:40:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|34
1654541100000|2022-06-06 18:45:00|14.53|14.33|14.52|14.32|14.57|14.37|14.52|14.32|42
1654541400000|2022-06-06 18:50:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|30
1654541700000|2022-06-06 18:55:00|14.51|14.31|14.53|14.33|14.56|14.36|14.51|14.31|27
1654542000000|2022-06-06 19:00:00|14.52|14.32|14.47|14.27|14.52|14.32|14.47|14.27|30
1654542300000|2022-06-06 19:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.44|14.24|63
1654542600000|2022-06-06 19:10:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|27
1654542900000|2022-06-06 19:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|34
1654543200000|2022-06-06 19:20:00|14.44|14.24|14.44|14.24|14.44|14.24|14.42|14.22|21
1654543500000|2022-06-06 19:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|10
1654543800000|2022-06-06 19:30:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|17
1654544100000|2022-06-06 19:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|39
1654544400000|2022-06-06 19:40:00|14.45|14.25|14.52|14.32|14.53|14.33|14.45|14.25|46
1654544700000|2022-06-06 19:45:00|14.53|14.33|14.48|14.28|14.53|14.33|14.47|14.27|18
1654545000000|2022-06-06 19:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|55
1654545300000|2022-06-06 19:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|33
1654545600000|2022-06-06 20:00:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|49
1654545900000|2022-06-06 20:05:00|14.48|14.28|14.43|14.23|14.49|14.29|14.42|14.22|36
1654546200000|2022-06-06 20:10:00|14.42|14.22|14.44|14.24|14.44|14.24|14.38|14.18|45
1654546500000|2022-06-06 20:15:00|14.43|14.23|14.51|14.31|14.51|14.31|14.42|14.22|37
1654546800000|2022-06-06 20:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.44|14.24|23
1654547100000|2022-06-06 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.41|14.21|39
1654547400000|2022-06-06 20:30:00|14.42|14.22|14.41|14.21|14.46|14.26|14.4|14.2|36
1654547700000|2022-06-06 20:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|24
1654548000000|2022-06-06 20:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.4|14.2|20
1654548300000|2022-06-06 20:45:00|14.42|14.22|14.44|14.24|14.45|14.25|14.4|14.2|31
1654548600000|2022-06-06 20:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|45
1654548900000|2022-06-06 20:55:00|14.44|14.24|14.44|14.24|14.47|14.27|14.43|14.23|21
1654549200000|2022-06-06 21:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|16
1654549500000|2022-06-06 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|8
1654549800000|2022-06-06 21:10:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|20
1654550100000|2022-06-06 21:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|13
1654550400000|2022-06-06 21:20:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1654550700000|2022-06-06 21:25:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|5
1654551000000|2022-06-06 21:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.52|14.32|16
1654551300000|2022-06-06 21:35:00|14.54|14.34|14.57|14.37|14.59|14.39|14.54|14.34|26
1654551600000|2022-06-06 21:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|17
1654551900000|2022-06-06 21:45:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|45
1654552200000|2022-06-06 21:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.57|14.37|45
1654552500000|2022-06-06 21:55:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|18
1654552800000|2022-06-06 22:00:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|15
1654553100000|2022-06-06 22:05:00|14.58|14.38|14.63|14.43|14.64|14.44|14.58|14.38|56
1654553400000|2022-06-06 22:10:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|47
1654553700000|2022-06-06 22:15:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|26
1654554000000|2022-06-06 22:20:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|23
1654554300000|2022-06-06 22:25:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|15
1654554600000|2022-06-06 22:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.53|14.33|30
1654554900000|2022-06-06 22:35:00|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|13
1654555200000|2022-06-06 22:40:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|15
1654555500000|2022-06-06 22:45:00|14.57|14.37|14.49|14.29|14.58|14.38|14.47|14.27|27
1654555800000|2022-06-06 22:50:00|14.5|14.3|14.54|14.34|14.55|14.35|14.49|14.29|23
1654556100000|2022-06-06 22:55:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1654556400000|2022-06-06 23:00:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|40
1654556700000|2022-06-06 23:05:00|14.54|14.34|14.51|14.31|14.56|14.36|14.51|14.31|37
1654557000000|2022-06-06 23:10:00|14.52|14.32|14.52|14.32|14.52|14.32|14.45|14.25|23
1654557300000|2022-06-06 23:15:00|14.51|14.31|14.54|14.34|14.55|14.35|14.5|14.3|34
1654557600000|2022-06-06 23:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|28
1654557900000|2022-06-06 23:25:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|35
1654558200000|2022-06-06 23:30:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|28
1654558500000|2022-06-06 23:35:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|12
1654558800000|2022-06-06 23:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|18
1654559100000|2022-06-06 23:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|20
1654559400000|2022-06-06 23:50:00|14.58|14.38|14.58|14.38|14.59|14.39|14.53|14.33|31
1654559700000|2022-06-06 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|14
1654560000000|2022-06-07 00:00:00|14.59|14.39|14.49|14.29|14.6|14.4|14.49|14.29|73
1654560300000|2022-06-07 00:05:00|14.48|14.28|14.53|14.33|14.58|14.38|14.48|14.28|57
1654560600000|2022-06-07 00:10:00|14.54|14.34|14.5|14.3|14.58|14.38|14.48|14.28|51
1654560900000|2022-06-07 00:15:00|14.49|14.29|14.51|14.31|14.57|14.37|14.48|14.28|56
1654561200000|2022-06-07 00:20:00|14.52|14.32|14.23|14.03|14.52|14.32|14.22|14.02|180
1654561500000|2022-06-07 00:25:00|14.22|14.02|14.2|14|14.25|14.05|14.16|13.96|131
1654561800000|2022-06-07 00:30:00|14.19|13.99|14.07|13.87|14.21|14.01|14.03|13.83|140
1654562100000|2022-06-07 00:35:00|14.06|13.86|14.04|13.84|14.08|13.88|13.97|13.77|185
1654562400000|2022-06-07 00:40:00|14.05|13.85|14.03|13.83|14.09|13.89|14.01|13.81|139
1654562700000|2022-06-07 00:45:00|14.02|13.82|13.98|13.78|14.07|13.87|13.98|13.78|79
1654563000000|2022-06-07 00:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.94|13.74|55
1654563300000|2022-06-07 00:55:00|14|13.8|13.94|13.74|14|13.8|13.93|13.73|49
1654563600000|2022-06-07 01:00:00|13.93|13.73|13.89|13.69|13.93|13.73|13.82|13.62|90
1654563900000|2022-06-07 01:05:00|13.88|13.68|13.9|13.7|13.91|13.71|13.84|13.64|42
1654564200000|2022-06-07 01:10:00|13.88|13.68|13.87|13.67|13.88|13.68|13.82|13.62|56
1654564500000|2022-06-07 01:15:00|13.86|13.66|13.84|13.64|13.86|13.66|13.81|13.61|35
1654564800000|2022-06-07 01:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.78|13.58|65
1654565100000|2022-06-07 01:25:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|71
1654565400000|2022-06-07 01:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|67
1654565700000|2022-06-07 01:35:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|40
1654566000000|2022-06-07 01:40:00|13.78|13.58|13.78|13.58|13.81|13.61|13.77|13.57|61
1654566300000|2022-06-07 01:45:00|13.77|13.57|13.7|13.5|13.78|13.58|13.68|13.48|36
1654566600000|2022-06-07 01:50:00|13.69|13.49|13.57|13.37|13.7|13.5|13.56|13.36|110
1654566900000|2022-06-07 01:55:00|13.54|13.34|13.66|13.46|13.69|13.49|13.54|13.34|55
1654567200000|2022-06-07 02:00:00|13.65|13.45|13.61|13.41|13.65|13.45|13.58|13.38|69
1654567500000|2022-06-07 02:05:00|13.6|13.4|13.57|13.37|13.61|13.41|13.55|13.35|55
1654567800000|2022-06-07 02:10:00|13.56|13.36|13.58|13.38|13.62|13.42|13.56|13.36|33
1654568100000|2022-06-07 02:15:00|13.59|13.39|13.58|13.38|13.63|13.43|13.55|13.35|46
1654568400000|2022-06-07 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.56|13.36|57
1654568700000|2022-06-07 02:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.55|13.35|65
1654569000000|2022-06-07 02:30:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|49
1654569300000|2022-06-07 02:35:00|13.58|13.38|13.67|13.47|13.69|13.49|13.58|13.38|50
1654569600000|2022-06-07 02:40:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|38
1654569900000|2022-06-07 02:45:00|13.66|13.46|13.73|13.53|13.73|13.53|13.65|13.45|56
1654570200000|2022-06-07 02:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|34
1654570500000|2022-06-07 02:55:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|33
1654570800000|2022-06-07 03:00:00|13.73|13.53|13.72|13.52|13.73|13.53|13.68|13.48|48
1654571100000|2022-06-07 03:05:00|13.71|13.51|13.72|13.52|13.74|13.54|13.68|13.48|57
1654571400000|2022-06-07 03:10:00|13.71|13.51|13.76|13.56|13.77|13.57|13.69|13.49|58
1654571700000|2022-06-07 03:15:00|13.77|13.57|13.77|13.57|13.77|13.57|13.73|13.53|41
1654572000000|2022-06-07 03:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|23
1654572300000|2022-06-07 03:25:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|46
1654572600000|2022-06-07 03:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.76|13.56|25
1654572900000|2022-06-07 03:35:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|56
1654573200000|2022-06-07 03:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|36
1654573500000|2022-06-07 03:45:00|13.78|13.58|13.77|13.57|13.8|13.6|13.75|13.55|36
1654573800000|2022-06-07 03:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|38
1654574100000|2022-06-07 03:55:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|25
1654574400000|2022-06-07 04:00:00|13.73|13.53|13.71|13.51|13.77|13.57|13.69|13.49|38
1654574700000|2022-06-07 04:05:00|13.7|13.5|13.72|13.52|13.73|13.53|13.69|13.49|33
1654575000000|2022-06-07 04:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|45
1654575300000|2022-06-07 04:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|23
1654575600000|2022-06-07 04:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|16
1654575900000|2022-06-07 04:25:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1654576200000|2022-06-07 04:30:00|13.75|13.55|13.72|13.52|13.75|13.55|13.7|13.5|32
1654576500000|2022-06-07 04:35:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|25
1654576800000|2022-06-07 04:40:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|29
1654577100000|2022-06-07 04:45:00|13.71|13.51|13.76|13.56|13.76|13.56|13.71|13.51|24
1654577400000|2022-06-07 04:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|29
1654577700000|2022-06-07 04:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|25
1654578000000|2022-06-07 05:00:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|11
1654578300000|2022-06-07 05:05:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|17
1654578600000|2022-06-07 05:10:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|42
1654578900000|2022-06-07 05:15:00|13.7|13.5|13.73|13.53|13.73|13.53|13.69|13.49|38
1654579200000|2022-06-07 05:20:00|13.74|13.54|13.69|13.49|13.75|13.55|13.68|13.48|34
1654579500000|2022-06-07 05:25:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|32
1654579800000|2022-06-07 05:30:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|36
1654580100000|2022-06-07 05:35:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|18
1654580400000|2022-06-07 05:40:00|13.72|13.52|13.72|13.52|13.74|13.54|13.71|13.51|19
1654580700000|2022-06-07 05:45:00|13.71|13.51|13.73|13.53|13.73|13.53|13.69|13.49|19
1654581000000|2022-06-07 05:50:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|32
1654581300000|2022-06-07 05:55:00|13.76|13.56|13.73|13.53|13.77|13.57|13.73|13.53|24
1654581600000|2022-06-07 06:00:00|13.74|13.54|13.77|13.57|13.8|13.6|13.72|13.52|56
1654581900000|2022-06-07 06:05:00|13.78|13.58|13.78|13.58|13.78|13.58|13.76|13.56|15
1654582200000|2022-06-07 06:10:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|11
1654582500000|2022-06-07 06:15:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|25
1654582800000|2022-06-07 06:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|55
1654583100000|2022-06-07 06:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|10
1654583400000|2022-06-07 06:30:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|20
1654583700000|2022-06-07 06:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|7
1654584000000|2022-06-07 06:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|29
1654584300000|2022-06-07 06:45:00|13.81|13.61|13.86|13.66|13.87|13.67|13.81|13.61|39
1654584600000|2022-06-07 06:50:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1654584900000|2022-06-07 06:55:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|24
1654585200000|2022-06-07 07:00:00|13.83|13.63|13.86|13.66|13.87|13.67|13.83|13.63|12
1654585500000|2022-06-07 07:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|33
1654585800000|2022-06-07 07:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|14
1654586100000|2022-06-07 07:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.84|13.64|27
1654586400000|2022-06-07 07:20:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|16
1654586700000|2022-06-07 07:25:00|13.83|13.63|13.85|13.65|13.85|13.65|13.81|13.61|41
1654587000000|2022-06-07 07:30:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|34
1654587300000|2022-06-07 07:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|13
1654587600000|2022-06-07 07:40:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|28
1654587900000|2022-06-07 07:45:00|13.87|13.67|13.84|13.64|13.87|13.67|13.84|13.64|18
1654588200000|2022-06-07 07:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1654588500000|2022-06-07 07:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|13
1654588800000|2022-06-07 08:00:00|13.85|13.65|13.88|13.68|13.9|13.7|13.83|13.63|37
1654589100000|2022-06-07 08:05:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|20
1654589400000|2022-06-07 08:10:00|13.89|13.69|13.91|13.71|13.93|13.73|13.89|13.69|25
1654589700000|2022-06-07 08:15:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1654590000000|2022-06-07 08:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|5
1654590300000|2022-06-07 08:25:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1654590600000|2022-06-07 08:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|15
1654590900000|2022-06-07 08:35:00|13.91|13.71|13.93|13.73|13.95|13.75|13.91|13.71|33
1654591200000|2022-06-07 08:40:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|51
1654591500000|2022-06-07 08:45:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|37
1654591800000|2022-06-07 08:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|12
1654592100000|2022-06-07 08:55:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1654592400000|2022-06-07 09:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|29
1654592700000|2022-06-07 09:05:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|20
1654593000000|2022-06-07 09:10:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|23
1654593300000|2022-06-07 09:15:00|13.89|13.69|13.92|13.72|13.93|13.73|13.88|13.68|40
1654593600000|2022-06-07 09:20:00|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|12
1654593900000|2022-06-07 09:25:00|13.93|13.73|13.9|13.7|13.94|13.74|13.9|13.7|28
1654594200000|2022-06-07 09:30:00|13.91|13.71|13.94|13.74|13.96|13.76|13.91|13.71|28
1654594500000|2022-06-07 09:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1654594800000|2022-06-07 09:40:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|19
1654595100000|2022-06-07 09:45:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|12
1654595400000|2022-06-07 09:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|14
1654595700000|2022-06-07 09:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1654596000000|2022-06-07 10:00:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|26
1654596300000|2022-06-07 10:05:00|13.93|13.73|13.95|13.75|13.97|13.77|13.92|13.72|19
1654596900000|2022-06-07 10:15:00|13.96|13.76|13.93|13.73|13.98|13.78|13.93|13.73|38
1654597200000|2022-06-07 10:20:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|25
1654597500000|2022-06-07 10:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|14
1654597800000|2022-06-07 10:30:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|8
1654598100000|2022-06-07 10:35:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|14
1654598400000|2022-06-07 10:40:00|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|11
1654598700000|2022-06-07 10:45:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1654599000000|2022-06-07 10:50:00|13.95|13.75|13.93|13.73|13.95|13.75|13.93|13.73|29
1654599300000|2022-06-07 10:55:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|41
1654599600000|2022-06-07 11:00:00|13.92|13.72|13.82|13.62|13.94|13.74|13.8|13.6|67
1654599900000|2022-06-07 11:05:00|13.81|13.61|13.86|13.66|13.89|13.69|13.81|13.61|56
1654600200000|2022-06-07 11:10:00|13.85|13.65|13.8|13.6|13.86|13.66|13.78|13.58|56
1654600500000|2022-06-07 11:15:00|13.79|13.59|13.83|13.63|13.84|13.64|13.78|13.58|37
1654600800000|2022-06-07 11:20:00|13.82|13.62|13.81|13.61|13.82|13.62|13.78|13.58|36
1654601100000|2022-06-07 11:25:00|13.8|13.6|13.82|13.62|13.83|13.63|13.78|13.58|25
1654601400000|2022-06-07 11:30:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654601700000|2022-06-07 11:35:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|28
1654602000000|2022-06-07 11:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|16
1654602300000|2022-06-07 11:45:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|23
1654602600000|2022-06-07 11:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|38
1654602900000|2022-06-07 11:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|31
1654603200000|2022-06-07 12:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1654603500000|2022-06-07 12:05:00|13.78|13.58|13.74|13.54|13.78|13.58|13.74|13.54|36
1654603800000|2022-06-07 12:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|38
1654604100000|2022-06-07 12:15:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|36
1654604400000|2022-06-07 12:20:00|13.69|13.49|13.67|13.47|13.72|13.52|13.67|13.47|45
1654604700000|2022-06-07 12:25:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|35
1654605000000|2022-06-07 12:30:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|19
1654605300000|2022-06-07 12:35:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|32
1654605600000|2022-06-07 12:40:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|20
1654605900000|2022-06-07 12:45:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|28
1654606200000|2022-06-07 12:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.7|13.5|30
1654606500000|2022-06-07 12:55:00|13.74|13.54|13.73|13.53|13.76|13.56|13.73|13.53|31
1654606800000|2022-06-07 13:00:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|46
1654607100000|2022-06-07 13:05:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|18
1654607400000|2022-06-07 13:10:00|13.76|13.56|13.72|13.52|13.77|13.57|13.7|13.5|19
1654607700000|2022-06-07 13:15:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1654608000000|2022-06-07 13:20:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|30
1654608300000|2022-06-07 13:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.74|13.54|40
1654608600000|2022-06-07 13:30:00|13.76|13.56|13.78|13.58|13.81|13.61|13.71|13.51|70
1654608900000|2022-06-07 13:35:00|13.79|13.59|13.81|13.61|13.81|13.61|13.77|13.57|83
1654609200000|2022-06-07 13:40:00|13.8|13.6|13.84|13.64|13.85|13.65|13.8|13.6|109
1654609500000|2022-06-07 13:45:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|57
1654609800000|2022-06-07 13:50:00|13.86|13.66|13.84|13.64|13.89|13.69|13.83|13.63|85
1654610100000|2022-06-07 13:55:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|31
1654610400000|2022-06-07 14:00:00|13.84|13.64|13.87|13.67|13.87|13.67|13.81|13.61|70
1654610700000|2022-06-07 14:05:00|13.88|13.68|13.85|13.65|13.89|13.69|13.85|13.65|30
1654611000000|2022-06-07 14:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|39
1654611300000|2022-06-07 14:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|51
1654611600000|2022-06-07 14:20:00|13.86|13.66|13.9|13.7|13.91|13.71|13.86|13.66|31
1654611900000|2022-06-07 14:25:00|13.91|13.71|13.94|13.74|13.94|13.74|13.89|13.69|28
1654612200000|2022-06-07 14:30:00|13.93|13.73|13.98|13.78|13.98|13.78|13.93|13.73|46
1654612500000|2022-06-07 14:35:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|70
1654612800000|2022-06-07 14:40:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|65
1654613100000|2022-06-07 14:45:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|49
1654613400000|2022-06-07 14:50:00|13.97|13.77|13.96|13.76|13.97|13.77|13.92|13.72|66
1654613700000|2022-06-07 14:55:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|84
1654614000000|2022-06-07 15:00:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|70
1654614300000|2022-06-07 15:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|40
1654614600000|2022-06-07 15:10:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|67
1654614900000|2022-06-07 15:15:00|13.96|13.76|13.94|13.74|13.98|13.78|13.93|13.73|53
1654615200000|2022-06-07 15:20:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|63
1654615500000|2022-06-07 15:25:00|13.9|13.7|13.86|13.66|13.92|13.72|13.85|13.65|73
1654615800000|2022-06-07 15:30:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|38
1654616100000|2022-06-07 15:35:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|58
1654616400000|2022-06-07 15:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|59
1654616700000|2022-06-07 15:45:00|13.86|13.66|13.84|13.64|13.89|13.69|13.84|13.64|59
1654617000000|2022-06-07 15:50:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|31
1654617300000|2022-06-07 15:55:00|13.86|13.66|13.87|13.67|13.9|13.7|13.86|13.66|42
1654617600000|2022-06-07 16:00:00|13.88|13.68|13.86|13.66|13.9|13.7|13.86|13.66|45
1654617900000|2022-06-07 16:05:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|42
1654618200000|2022-06-07 16:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|41
1654618500000|2022-06-07 16:15:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|54
1654618800000|2022-06-07 16:20:00|13.88|13.68|13.89|13.69|13.89|13.69|13.86|13.66|58
1654619100000|2022-06-07 16:25:00|13.88|13.68|13.88|13.68|13.9|13.7|13.87|13.67|37
1654619400000|2022-06-07 16:30:00|13.89|13.69|13.93|13.73|13.94|13.74|13.87|13.67|39
1654619700000|2022-06-07 16:35:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|26
1654620000000|2022-06-07 16:40:00|13.94|13.74|13.95|13.75|13.98|13.78|13.93|13.73|54
1654620300000|2022-06-07 16:45:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|47
1654620600000|2022-06-07 16:50:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|45
1654620900000|2022-06-07 16:55:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|36
1654621200000|2022-06-07 17:00:00|13.94|13.74|13.95|13.75|13.96|13.76|13.92|13.72|36
1654621500000|2022-06-07 17:05:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|29
1654621800000|2022-06-07 17:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|38
1654622100000|2022-06-07 17:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.94|13.74|35
1654622400000|2022-06-07 17:20:00|13.93|13.73|13.93|13.73|13.97|13.77|13.92|13.72|33
1654622700000|2022-06-07 17:25:00|13.92|13.72|13.96|13.76|13.97|13.77|13.92|13.72|35
1654623000000|2022-06-07 17:30:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|25
1654623300000|2022-06-07 17:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|35
1654623600000|2022-06-07 17:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|22
1654623900000|2022-06-07 17:45:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|40
1654624200000|2022-06-07 17:50:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|43
1654624500000|2022-06-07 17:55:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|54
1654624800000|2022-06-07 18:00:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|37
1654625100000|2022-06-07 18:05:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|40
1654625400000|2022-06-07 18:10:00|14.01|13.81|14.06|13.86|14.07|13.87|14.01|13.81|33
1654625700000|2022-06-07 18:15:00|14.07|13.87|14.04|13.84|14.07|13.87|14.02|13.82|50
1654626000000|2022-06-07 18:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.02|13.82|45
1654626300000|2022-06-07 18:25:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|53
1654626600000|2022-06-07 18:30:00|14.07|13.87|14.08|13.88|14.1|13.9|14.05|13.85|64
1654626900000|2022-06-07 18:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|65
1654627200000|2022-06-07 18:40:00|14.08|13.88|14.07|13.87|14.1|13.9|14.06|13.86|94
1654627500000|2022-06-07 18:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|44
1654627800000|2022-06-07 18:50:00|14.06|13.86|14.06|13.86|14.1|13.9|14.06|13.86|53
1654628100000|2022-06-07 18:55:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|37
1654628400000|2022-06-07 19:00:00|14.06|13.86|14.08|13.88|14.1|13.9|14.05|13.85|45
1654628700000|2022-06-07 19:05:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|48
1654629000000|2022-06-07 19:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|53
1654629300000|2022-06-07 19:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|31
1654629600000|2022-06-07 19:20:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|56
1654629900000|2022-06-07 19:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|50
1654630200000|2022-06-07 19:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.1|13.9|79
1654630500000|2022-06-07 19:35:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|61
1654630800000|2022-06-07 19:40:00|14.19|13.99|14.24|14.04|14.25|14.05|14.18|13.98|116
1654631100000|2022-06-07 19:45:00|14.23|14.03|14.33|14.13|14.34|14.14|14.22|14.02|79
1654631400000|2022-06-07 19:50:00|14.32|14.12|14.3|14.1|14.34|14.14|14.27|14.07|105
1654631700000|2022-06-07 19:55:00|14.29|14.09|14.29|14.09|14.3|14.1|14.24|14.04|99
1654632000000|2022-06-07 20:00:00|14.3|14.1|14.39|14.19|14.41|14.21|14.3|14.1|69
1654632300000|2022-06-07 20:05:00|14.4|14.2|14.43|14.23|14.47|14.27|14.4|14.2|100
1654632600000|2022-06-07 20:10:00|14.42|14.22|14.46|14.26|14.48|14.28|14.37|14.17|138
1654632900000|2022-06-07 20:15:00|14.47|14.27|14.49|14.29|14.53|14.33|14.47|14.27|93
1654633200000|2022-06-07 20:20:00|14.48|14.28|14.57|14.37|14.57|14.37|14.48|14.28|100
1654633500000|2022-06-07 20:25:00|14.58|14.38|14.53|14.33|14.61|14.41|14.52|14.32|108
1654633800000|2022-06-07 20:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|78
1654634100000|2022-06-07 20:35:00|14.56|14.36|14.53|14.33|14.58|14.38|14.52|14.32|90
1654634400000|2022-06-07 20:40:00|14.54|14.34|14.58|14.38|14.61|14.41|14.52|14.32|92
1654634700000|2022-06-07 20:45:00|14.59|14.39|14.55|14.35|14.63|14.43|14.54|14.34|67
1654635000000|2022-06-07 20:50:00|14.56|14.36|14.58|14.38|14.6|14.4|14.56|14.36|43
1654635300000|2022-06-07 20:55:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|31
1654635600000|2022-06-07 21:00:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|42
1654635900000|2022-06-07 21:05:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|29
1654636200000|2022-06-07 21:10:00|14.61|14.41|14.56|14.36|14.62|14.42|14.56|14.36|34
1654636500000|2022-06-07 21:15:00|14.57|14.37|14.58|14.38|14.6|14.4|14.57|14.37|36
1654636800000|2022-06-07 21:20:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|8
1654637100000|2022-06-07 21:25:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|36
1654637400000|2022-06-07 21:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.5|14.3|17
1654637700000|2022-06-07 21:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|12
1654638000000|2022-06-07 21:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.48|14.28|15
1654638300000|2022-06-07 21:45:00|14.47|14.27|14.42|14.22|14.48|14.28|14.42|14.22|14
1654638600000|2022-06-07 21:50:00|14.43|14.23|14.45|14.25|14.45|14.25|14.41|14.21|17
1654638900000|2022-06-07 21:55:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|20
1654639200000|2022-06-07 22:00:00|14.42|14.22|14.36|14.16|14.44|14.24|14.35|14.15|43
1654639500000|2022-06-07 22:05:00|14.37|14.17|14.37|14.17|14.39|14.19|14.33|14.13|45
1654639800000|2022-06-07 22:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|19
1654640100000|2022-06-07 22:15:00|14.39|14.19|14.34|14.14|14.4|14.2|14.33|14.13|28
1654640400000|2022-06-07 22:20:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|27
1654640700000|2022-06-07 22:25:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|24
1654641000000|2022-06-07 22:30:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|8
1654641300000|2022-06-07 22:35:00|14.32|14.12|14.29|14.09|14.32|14.12|14.29|14.09|14
1654641600000|2022-06-07 22:40:00|14.28|14.08|14.2|14|14.28|14.08|14.18|13.98|51
1654641900000|2022-06-07 22:45:00|14.19|13.99|13.99|13.79|14.2|14|13.98|13.78|125
1654642200000|2022-06-07 22:50:00|13.98|13.78|14.19|13.99|14.19|13.99|13.98|13.78|108
1654642500000|2022-06-07 22:55:00|14.2|14|14.18|13.98|14.24|14.04|14.13|13.93|202
1654642800000|2022-06-07 23:00:00|14.19|13.99|14.12|13.92|14.19|13.99|14.08|13.88|146
1654643100000|2022-06-07 23:05:00|14.13|13.93|14.16|13.96|14.16|13.96|14.1|13.9|138
1654643400000|2022-06-07 23:10:00|14.15|13.95|14.2|14|14.21|14.01|14.15|13.95|94
1654643700000|2022-06-07 23:15:00|14.19|13.99|14.13|13.93|14.21|14.01|14.11|13.91|135
1654644000000|2022-06-07 23:20:00|14.12|13.92|14.21|14.01|14.22|14.02|14.12|13.92|88
1654644300000|2022-06-07 23:25:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|92
1654644600000|2022-06-07 23:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|67
1654644900000|2022-06-07 23:35:00|14.19|13.99|14.19|13.99|14.23|14.03|14.18|13.98|89
1654645200000|2022-06-07 23:40:00|14.18|13.98|14.23|14.03|14.25|14.05|14.18|13.98|82
1654645500000|2022-06-07 23:45:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|37
1654645800000|2022-06-07 23:50:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|64
1654646100000|2022-06-07 23:55:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|63
1654646400000|2022-06-08 00:00:00|14.14|13.94|14.16|13.96|14.18|13.98|14.11|13.91|73
1654646700000|2022-06-08 00:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.11|13.91|88
1654647000000|2022-06-08 00:10:00|14.17|13.97|14.22|14.02|14.22|14.02|14.15|13.95|82
1654647300000|2022-06-08 00:15:00|14.23|14.03|14.17|13.97|14.23|14.03|14.16|13.96|85
1654647600000|2022-06-08 00:20:00|14.16|13.96|14.21|14.01|14.23|14.03|14.15|13.95|58
1654647900000|2022-06-08 00:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|51
1654648200000|2022-06-08 00:30:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|40
1654648500000|2022-06-08 00:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.23|14.03|45
1654648800000|2022-06-08 00:40:00|14.24|14.04|14.26|14.06|14.29|14.09|14.24|14.04|41
1654649100000|2022-06-08 00:45:00|14.25|14.05|14.25|14.05|14.29|14.09|14.24|14.04|69
1654649400000|2022-06-08 00:50:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|40
1654649700000|2022-06-08 00:55:00|14.26|14.06|14.23|14.03|14.27|14.07|14.22|14.02|40
1654650000000|2022-06-08 01:00:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|60
1654650300000|2022-06-08 01:05:00|14.16|13.96|14.09|13.89|14.17|13.97|14.05|13.85|108
1654650600000|2022-06-08 01:10:00|14.1|13.9|14.09|13.89|14.13|13.93|14.08|13.88|98
1654650900000|2022-06-08 01:15:00|14.08|13.88|14.09|13.89|14.13|13.93|14.07|13.87|104
1654651200000|2022-06-08 01:20:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|84
1654651500000|2022-06-08 01:25:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|46
1654651800000|2022-06-08 01:30:00|14.1|13.9|14.11|13.91|14.16|13.96|14.09|13.89|70
1654652100000|2022-06-08 01:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.09|13.89|45
1654652400000|2022-06-08 01:40:00|14.17|13.97|14.25|14.05|14.26|14.06|14.17|13.97|59
1654652700000|2022-06-08 01:45:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|34
1654653000000|2022-06-08 01:50:00|14.2|14|14.3|14.1|14.31|14.11|14.2|14|36
1654653300000|2022-06-08 01:55:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|25
1654653600000|2022-06-08 02:00:00|14.3|14.1|14.32|14.12|14.33|14.13|14.27|14.07|103
1654653900000|2022-06-08 02:05:00|14.33|14.13|14.37|14.17|14.38|14.18|14.31|14.11|130
1654654200000|2022-06-08 02:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|121
1654654500000|2022-06-08 02:15:00|14.35|14.15|14.29|14.09|14.35|14.15|14.28|14.08|57
1654654800000|2022-06-08 02:20:00|14.28|14.08|14.25|14.05|14.28|14.08|14.24|14.04|36
1654655100000|2022-06-08 02:25:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|22
1654655400000|2022-06-08 02:30:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|63
1654655700000|2022-06-08 02:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|41
1654656000000|2022-06-08 02:40:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|44
1654656300000|2022-06-08 02:45:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|15
1654656600000|2022-06-08 02:50:00|14.21|14.01|14.2|14|14.23|14.03|14.19|13.99|34
1654656900000|2022-06-08 02:55:00|14.19|13.99|14.2|14|14.23|14.03|14.18|13.98|44
1654657200000|2022-06-08 03:00:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|34
1654657500000|2022-06-08 03:05:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|49
1654657800000|2022-06-08 03:10:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|59
1654658100000|2022-06-08 03:15:00|14.19|13.99|14.07|13.87|14.19|13.99|14.05|13.85|71
1654658400000|2022-06-08 03:20:00|14.08|13.88|14.03|13.83|14.1|13.9|14.01|13.81|114
1654658700000|2022-06-08 03:25:00|14.02|13.82|13.95|13.75|14.02|13.82|13.93|13.73|178
1654659000000|2022-06-08 03:30:00|13.96|13.76|13.78|13.58|13.96|13.76|13.77|13.57|119
1654659300000|2022-06-08 03:35:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|75
1654659600000|2022-06-08 03:40:00|13.78|13.58|13.78|13.58|13.79|13.59|13.75|13.55|85
1654659900000|2022-06-08 03:45:00|13.79|13.59|13.84|13.64|13.85|13.65|13.78|13.58|70
1654660200000|2022-06-08 03:50:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|123
1654660500000|2022-06-08 03:55:00|13.78|13.58|13.79|13.59|13.81|13.61|13.76|13.56|90
1654660800000|2022-06-08 04:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|83
1654661100000|2022-06-08 04:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.7|13.5|70
1654661400000|2022-06-08 04:10:00|13.73|13.53|13.76|13.56|13.78|13.58|13.72|13.52|82
1654661700000|2022-06-08 04:15:00|13.75|13.55|13.75|13.55|13.8|13.6|13.73|13.53|45
1654662000000|2022-06-08 04:20:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|43
1654662300000|2022-06-08 04:25:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|64
1654662600000|2022-06-08 04:30:00|13.83|13.63|13.84|13.64|13.87|13.67|13.83|13.63|58
1654662900000|2022-06-08 04:35:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|27
1654663200000|2022-06-08 04:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.86|13.66|32
1654663500000|2022-06-08 04:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|46
1654663800000|2022-06-08 04:50:00|13.92|13.72|13.86|13.66|13.92|13.72|13.85|13.65|17
1654664100000|2022-06-08 04:55:00|13.87|13.67|13.84|13.64|13.9|13.7|13.83|13.63|36
1654664400000|2022-06-08 05:00:00|13.83|13.63|13.88|13.68|13.89|13.69|13.83|13.63|32
1654664700000|2022-06-08 05:05:00|13.89|13.69|13.83|13.63|13.9|13.7|13.83|13.63|49
1654665000000|2022-06-08 05:10:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|56
1654665300000|2022-06-08 05:15:00|13.84|13.64|13.87|13.67|13.89|13.69|13.84|13.64|34
1654665600000|2022-06-08 05:20:00|13.86|13.66|13.84|13.64|13.88|13.68|13.84|13.64|13
1654665900000|2022-06-08 05:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|62
1654666200000|2022-06-08 05:30:00|13.83|13.63|13.89|13.69|13.91|13.71|13.83|13.63|43
1654666500000|2022-06-08 05:35:00|13.88|13.68|13.95|13.75|13.96|13.76|13.88|13.68|26
1654666800000|2022-06-08 05:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|116
1654667100000|2022-06-08 05:45:00|13.98|13.78|13.95|13.75|13.98|13.78|13.94|13.74|36
1654667400000|2022-06-08 05:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|12
1654667700000|2022-06-08 05:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|32
1654668000000|2022-06-08 06:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|30
1654668300000|2022-06-08 06:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|41
1654668600000|2022-06-08 06:10:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|35
1654668900000|2022-06-08 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|49
1654669200000|2022-06-08 06:20:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|20
1654669500000|2022-06-08 06:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|59
1654669800000|2022-06-08 06:30:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|35
1654670100000|2022-06-08 06:35:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|20
1654670400000|2022-06-08 06:40:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|43
1654670700000|2022-06-08 06:45:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|26
1654671000000|2022-06-08 06:50:00|13.89|13.69|13.86|13.66|13.89|13.69|13.86|13.66|26
1654671300000|2022-06-08 06:55:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|26
1654671600000|2022-06-08 07:00:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|29
1654671900000|2022-06-08 07:05:00|13.88|13.68|13.88|13.68|13.9|13.7|13.84|13.64|32
1654672200000|2022-06-08 07:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.86|13.66|22
1654672500000|2022-06-08 07:15:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|18
1654672800000|2022-06-08 07:20:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|42
1654673100000|2022-06-08 07:25:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|28
1654673400000|2022-06-08 07:30:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|50
1654673700000|2022-06-08 07:35:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|25
1654674000000|2022-06-08 07:40:00|13.92|13.72|13.96|13.76|13.96|13.76|13.91|13.71|11
1654674300000|2022-06-08 07:45:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|49
1654674600000|2022-06-08 07:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|24
1654674900000|2022-06-08 07:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|16
1654675200000|2022-06-08 08:00:00|13.96|13.76|13.99|13.79|13.99|13.79|13.95|13.75|30
1654675500000|2022-06-08 08:05:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|32
1654675800000|2022-06-08 08:10:00|13.98|13.78|14|13.8|14|13.8|13.97|13.77|31
1654676100000|2022-06-08 08:15:00|14.01|13.81|13.96|13.76|14.01|13.81|13.91|13.71|44
1654676400000|2022-06-08 08:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|59
1654676700000|2022-06-08 08:25:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|26
1654677000000|2022-06-08 08:30:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|25
1654677300000|2022-06-08 08:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654677600000|2022-06-08 08:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.92|13.72|25
1654677900000|2022-06-08 08:45:00|13.95|13.75|13.93|13.73|13.97|13.77|13.93|13.73|31
1654678200000|2022-06-08 08:50:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|50
1654678500000|2022-06-08 08:55:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|29
1654678800000|2022-06-08 09:00:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|12
1654679100000|2022-06-08 09:05:00|13.97|13.77|13.98|13.78|14|13.8|13.96|13.76|42
1654679400000|2022-06-08 09:10:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|42
1654679700000|2022-06-08 09:15:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|15
1654680000000|2022-06-08 09:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|20
1654680300000|2022-06-08 09:25:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|17
1654680600000|2022-06-08 09:30:00|14.01|13.81|14.06|13.86|14.07|13.87|14|13.8|52
1654680900000|2022-06-08 09:35:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|30
1654681200000|2022-06-08 09:40:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|41
1654681500000|2022-06-08 09:45:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|40
1654681800000|2022-06-08 09:50:00|14.04|13.84|14.07|13.87|14.08|13.88|14.04|13.84|32
1654682100000|2022-06-08 09:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|38
1654682400000|2022-06-08 10:00:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|46
1654682700000|2022-06-08 10:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.09|13.89|46
1654683000000|2022-06-08 10:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|30
1654683300000|2022-06-08 10:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654683600000|2022-06-08 10:20:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654683900000|2022-06-08 10:25:00|14.2|14|14.19|13.99|14.21|14.01|14.17|13.97|38
1654684200000|2022-06-08 10:30:00|14.18|13.98|14.24|14.04|14.27|14.07|14.18|13.98|41
1654684500000|2022-06-08 10:35:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|33
1654684800000|2022-06-08 10:40:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|41
1654685100000|2022-06-08 10:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.14|13.94|44
1654685400000|2022-06-08 10:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.12|13.92|24
1654685700000|2022-06-08 10:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1654686000000|2022-06-08 11:00:00|14.16|13.96|14.18|13.98|14.2|14|14.16|13.96|41
1654686300000|2022-06-08 11:05:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1654686600000|2022-06-08 11:10:00|14.25|14.05|14.3|14.1|14.31|14.11|14.24|14.04|40
1654686900000|2022-06-08 11:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|43
1654687200000|2022-06-08 11:20:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|51
1654687500000|2022-06-08 11:25:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|23
1654687800000|2022-06-08 11:30:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|49
1654688100000|2022-06-08 11:35:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1654688400000|2022-06-08 11:40:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1654688700000|2022-06-08 11:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|26
1654689000000|2022-06-08 11:50:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|19
1654689300000|2022-06-08 11:55:00|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|22
1654689600000|2022-06-08 12:00:00|14.25|14.05|14.31|14.11|14.31|14.11|14.23|14.03|51
1654689900000|2022-06-08 12:05:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|17
1654690200000|2022-06-08 12:10:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|56
1654690500000|2022-06-08 12:15:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|34
1654690800000|2022-06-08 12:20:00|14.31|14.11|14.25|14.05|14.34|14.14|14.23|14.03|51
1654691100000|2022-06-08 12:25:00|14.24|14.04|14.23|14.03|14.27|14.07|14.18|13.98|100
1654691400000|2022-06-08 12:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.2|14|104
1654691700000|2022-06-08 12:35:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|48
1654692000000|2022-06-08 12:40:00|14.2|14|14.24|14.04|14.25|14.05|14.19|13.99|77
1654692300000|2022-06-08 12:45:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|57
1654692600000|2022-06-08 12:50:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|49
1654692900000|2022-06-08 12:55:00|14.21|14.01|14.2|14|14.25|14.05|14.2|14|56
1654693200000|2022-06-08 13:00:00|14.19|13.99|14.23|14.03|14.25|14.05|14.19|13.99|55
1654693500000|2022-06-08 13:05:00|14.24|14.04|14.29|14.09|14.31|14.11|14.23|14.03|96
1654693800000|2022-06-08 13:10:00|14.28|14.08|14.3|14.1|14.32|14.12|14.28|14.08|47
1654694100000|2022-06-08 13:15:00|14.29|14.09|14.29|14.09|14.33|14.13|14.29|14.09|77
1654694400000|2022-06-08 13:20:00|14.3|14.1|14.3|14.1|14.3|14.1|14.28|14.08|33
1654694700000|2022-06-08 13:25:00|14.31|14.11|14.3|14.1|14.33|14.13|14.3|14.1|60
1654695000000|2022-06-08 13:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.24|14.04|108
1654695300000|2022-06-08 13:35:00|14.29|14.09|14.32|14.12|14.34|14.14|14.28|14.08|132
1654695600000|2022-06-08 13:40:00|14.31|14.11|14.29|14.09|14.32|14.12|14.27|14.07|127
1654695900000|2022-06-08 13:45:00|14.3|14.1|14.37|14.17|14.37|14.17|14.28|14.08|119
1654696200000|2022-06-08 13:50:00|14.38|14.18|14.38|14.18|14.41|14.21|14.34|14.14|72
1654696500000|2022-06-08 13:55:00|14.39|14.19|14.33|14.13|14.39|14.19|14.32|14.12|121
1654696800000|2022-06-08 14:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.3|14.1|79
1654697100000|2022-06-08 14:05:00|14.35|14.15|14.29|14.09|14.35|14.15|14.29|14.09|89
1654697400000|2022-06-08 14:10:00|14.28|14.08|14.28|14.08|14.33|14.13|14.26|14.06|77
1654697700000|2022-06-08 14:15:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|99
1654698000000|2022-06-08 14:20:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|84
1654698300000|2022-06-08 14:25:00|14.3|14.1|14.27|14.07|14.34|14.14|14.27|14.07|78
1654698600000|2022-06-08 14:30:00|14.28|14.08|14.22|14.02|14.29|14.09|14.21|14.01|113
1654698900000|2022-06-08 14:35:00|14.21|14.01|14.2|14|14.25|14.05|14.19|13.99|74
1654699200000|2022-06-08 14:40:00|14.19|13.99|14.19|13.99|14.22|14.02|14.19|13.99|49
1654699500000|2022-06-08 14:45:00|14.2|14|14.21|14.01|14.23|14.03|14.19|13.99|88
1654699800000|2022-06-08 14:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|73
1654700100000|2022-06-08 14:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|39
1654700400000|2022-06-08 15:00:00|14.2|14|14.24|14.04|14.25|14.05|14.2|14|61
1654700700000|2022-06-08 15:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.23|14.03|49
1654701000000|2022-06-08 15:10:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|90
1654701300000|2022-06-08 15:15:00|14.26|14.06|14.31|14.11|14.33|14.13|14.25|14.05|84
1654701600000|2022-06-08 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|45
1654701900000|2022-06-08 15:25:00|14.31|14.11|14.31|14.11|14.33|14.13|14.31|14.11|73
1654702200000|2022-06-08 15:30:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|50
1654702500000|2022-06-08 15:35:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|51
1654702800000|2022-06-08 15:40:00|14.33|14.13|14.29|14.09|14.34|14.14|14.28|14.08|63
1654703100000|2022-06-08 15:45:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|65
1654703400000|2022-06-08 15:50:00|14.31|14.11|14.31|14.11|14.36|14.16|14.3|14.1|43
1654703700000|2022-06-08 15:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.3|14.1|55
1654704000000|2022-06-08 16:00:00|14.33|14.13|14.43|14.23|14.43|14.23|14.33|14.13|73
1654704300000|2022-06-08 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.36|14.16|59
1654704600000|2022-06-08 16:10:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|87
1654704900000|2022-06-08 16:15:00|14.46|14.26|14.45|14.25|14.49|14.29|14.43|14.23|78
1654705200000|2022-06-08 16:20:00|14.46|14.26|14.4|14.2|14.46|14.26|14.35|14.15|103
1654705500000|2022-06-08 16:25:00|14.39|14.19|14.35|14.15|14.4|14.2|14.33|14.13|95
1654705800000|2022-06-08 16:30:00|14.34|14.14|14.29|14.09|14.35|14.15|14.26|14.06|76
1654706100000|2022-06-08 16:35:00|14.28|14.08|14.23|14.03|14.29|14.09|14.22|14.02|46
1654706400000|2022-06-08 16:40:00|14.22|14.02|14.2|14|14.25|14.05|14.19|13.99|78
1654706700000|2022-06-08 16:45:00|14.19|13.99|14.24|14.04|14.26|14.06|14.19|13.99|75
1654707000000|2022-06-08 16:50:00|14.23|14.03|14.2|14|14.24|14.04|14.19|13.99|66
1654707300000|2022-06-08 16:55:00|14.21|14.01|14.22|14.02|14.22|14.02|14.19|13.99|54
1654707600000|2022-06-08 17:00:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|77
1654707900000|2022-06-08 17:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|56
1654708200000|2022-06-08 17:10:00|14.22|14.02|14.21|14.01|14.24|14.04|14.2|14|60
1654708500000|2022-06-08 17:15:00|14.22|14.02|14.24|14.04|14.24|14.04|14.2|14|51
1654708800000|2022-06-08 17:20:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|71
1654709100000|2022-06-08 17:25:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|61
1654709400000|2022-06-08 17:30:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|66
1654709700000|2022-06-08 17:35:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|35
1654710000000|2022-06-08 17:40:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|55
1654710300000|2022-06-08 17:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|52
1654710600000|2022-06-08 17:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1654710900000|2022-06-08 17:55:00|14.18|13.98|14.25|14.05|14.27|14.07|14.18|13.98|39
1654711200000|2022-06-08 18:00:00|14.26|14.06|14.29|14.09|14.32|14.12|14.25|14.05|44
1654711500000|2022-06-08 18:05:00|14.28|14.08|14.3|14.1|14.32|14.12|14.26|14.06|35
1654711800000|2022-06-08 18:10:00|14.29|14.09|14.3|14.1|14.3|14.1|14.26|14.06|20
1654712100000|2022-06-08 18:15:00|14.29|14.09|14.24|14.04|14.3|14.1|14.23|14.03|54
1654712400000|2022-06-08 18:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.22|14.02|68
1654712700000|2022-06-08 18:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|75
1654713000000|2022-06-08 18:30:00|14.26|14.06|14.12|13.92|14.26|14.06|14.12|13.92|84
1654713300000|2022-06-08 18:35:00|14.11|13.91|14.11|13.91|14.14|13.94|14.07|13.87|85
1654713600000|2022-06-08 18:40:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|59
1654713900000|2022-06-08 18:45:00|14.11|13.91|14.08|13.88|14.16|13.96|14.08|13.88|72
1654714200000|2022-06-08 18:50:00|14.09|13.89|14.01|13.81|14.09|13.89|14.01|13.81|79
1654714500000|2022-06-08 18:55:00|14.02|13.82|14|13.8|14.06|13.86|14|13.8|63
1654714800000|2022-06-08 19:00:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|53
1654715100000|2022-06-08 19:05:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|56
1654715400000|2022-06-08 19:10:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|62
1654715700000|2022-06-08 19:15:00|14|13.8|13.99|13.79|14|13.8|13.96|13.76|74
1654716000000|2022-06-08 19:20:00|14|13.8|14.05|13.85|14.06|13.86|13.99|13.79|58
1654716300000|2022-06-08 19:25:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|29
1654716600000|2022-06-08 19:30:00|14.05|13.85|14.05|13.85|14.07|13.87|14.02|13.82|39
1654716900000|2022-06-08 19:35:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|39
1654717200000|2022-06-08 19:40:00|14.09|13.89|14.08|13.88|14.09|13.89|14.06|13.86|46
1654717500000|2022-06-08 19:45:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|52
1654717800000|2022-06-08 19:50:00|14.05|13.85|14.05|13.85|14.07|13.87|14.03|13.83|43
1654718100000|2022-06-08 19:55:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|13
1654718400000|2022-06-08 20:00:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|15
1654718700000|2022-06-08 20:05:00|14|13.8|14.04|13.84|14.05|13.85|14|13.8|17
1654719000000|2022-06-08 20:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.01|13.81|26
1654719300000|2022-06-08 20:15:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|56
1654719600000|2022-06-08 20:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.07|13.87|25
1654719900000|2022-06-08 20:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.03|13.83|32
1654720200000|2022-06-08 20:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|28
1654720500000|2022-06-08 20:35:00|14.07|13.87|14.1|13.9|14.11|13.91|14.03|13.83|48
1654720800000|2022-06-08 20:40:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|36
1654721100000|2022-06-08 20:45:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|36
1654721400000|2022-06-08 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|17
1654721700000|2022-06-08 20:55:00|14.14|13.94|14.14|13.94|14.17|13.97|14.13|13.93|25
1654722000000|2022-06-08 21:00:00|14.13|13.93|14.17|13.97|14.2|14|14.13|13.93|28
1654722300000|2022-06-08 21:05:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654722600000|2022-06-08 21:10:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|24
1654722900000|2022-06-08 21:15:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|37
1654723200000|2022-06-08 21:20:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|3
1654723500000|2022-06-08 21:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|10
1654723800000|2022-06-08 21:30:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|5
1654724100000|2022-06-08 21:35:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|11
1654724400000|2022-06-08 21:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|21
1654724700000|2022-06-08 21:45:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|19
1654725000000|2022-06-08 21:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|31
1654725300000|2022-06-08 21:55:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1654725600000|2022-06-08 22:00:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654725900000|2022-06-08 22:05:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1654726200000|2022-06-08 22:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1654726500000|2022-06-08 22:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|13
1654726800000|2022-06-08 22:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|49
1654727100000|2022-06-08 22:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|40
1654727400000|2022-06-08 22:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|28
1654727700000|2022-06-08 22:35:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|26
1654728000000|2022-06-08 22:40:00|14.11|13.91|14.16|13.96|14.16|13.96|14.09|13.89|40
1654728300000|2022-06-08 22:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|20
1654728600000|2022-06-08 22:50:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|20
1654728900000|2022-06-08 22:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|23
1654729200000|2022-06-08 23:00:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|20
1654729500000|2022-06-08 23:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|15
1654729800000|2022-06-08 23:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|34
1654730100000|2022-06-08 23:15:00|14.13|13.93|14.11|13.91|14.14|13.94|14.1|13.9|37
1654730400000|2022-06-08 23:20:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1654730700000|2022-06-08 23:25:00|14.14|13.94|14.11|13.91|14.14|13.94|14.09|13.89|42
1654731000000|2022-06-08 23:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.1|13.9|35
1654731300000|2022-06-08 23:35:00|14.17|13.97|14.1|13.9|14.17|13.97|14.09|13.89|42
1654731600000|2022-06-08 23:40:00|14.11|13.91|14.06|13.86|14.13|13.93|14.06|13.86|52
1654731900000|2022-06-08 23:45:00|14.05|13.85|14.11|13.91|14.13|13.93|14.05|13.85|39
1654732200000|2022-06-08 23:50:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|32
1654732500000|2022-06-08 23:55:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|64
1654732800000|2022-06-09 00:00:00|14.1|13.9|14.09|13.89|14.11|13.91|14.03|13.83|74
1654733100000|2022-06-09 00:05:00|14.08|13.88|14.01|13.81|14.12|13.92|14|13.8|50
1654733400000|2022-06-09 00:10:00|14.02|13.82|14.04|13.84|14.06|13.86|14.01|13.81|65
1654733700000|2022-06-09 00:15:00|14.05|13.85|14.01|13.81|14.05|13.85|13.99|13.79|65
1654734000000|2022-06-09 00:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|44
1654734300000|2022-06-09 00:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|54
1654734600000|2022-06-09 00:30:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|51
1654734900000|2022-06-09 00:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|45
1654735200000|2022-06-09 00:40:00|14.02|13.82|14.03|13.83|14.03|13.83|13.99|13.79|56
1654735500000|2022-06-09 00:45:00|14.04|13.84|14.06|13.86|14.1|13.9|14.04|13.84|59
1654735800000|2022-06-09 00:50:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|42
1654736100000|2022-06-09 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1654736400000|2022-06-09 01:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|64
1654736700000|2022-06-09 01:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|57
1654737000000|2022-06-09 01:10:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|44
1654737300000|2022-06-09 01:15:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|23
1654737600000|2022-06-09 01:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|41
1654737900000|2022-06-09 01:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|30
1654738200000|2022-06-09 01:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|34
1654738500000|2022-06-09 01:35:00|14.07|13.87|14.02|13.82|14.08|13.88|14.02|13.82|14
1654738800000|2022-06-09 01:40:00|14.03|13.83|14.02|13.82|14.06|13.86|14.02|13.82|28
1654739100000|2022-06-09 01:45:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|45
1654739400000|2022-06-09 01:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1654739700000|2022-06-09 01:55:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|32
1654740000000|2022-06-09 02:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|46
1654740300000|2022-06-09 02:05:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|33
1654740600000|2022-06-09 02:10:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|33
1654740900000|2022-06-09 02:15:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|45
1654741200000|2022-06-09 02:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|51
1654741500000|2022-06-09 02:25:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|25
1654741800000|2022-06-09 02:30:00|13.98|13.78|13.96|13.76|14|13.8|13.96|13.76|17
1654742100000|2022-06-09 02:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1654742400000|2022-06-09 02:40:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|23
1654742700000|2022-06-09 02:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|14
1654743000000|2022-06-09 02:50:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|32
1654743300000|2022-06-09 02:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|16
1654743600000|2022-06-09 03:00:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|31
1654743900000|2022-06-09 03:05:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|36
1654744200000|2022-06-09 03:10:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|25
1654744500000|2022-06-09 03:15:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|13
1654744800000|2022-06-09 03:20:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1654745100000|2022-06-09 03:25:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|24
1654745400000|2022-06-09 03:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|22
1654745700000|2022-06-09 03:35:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|22
1654746000000|2022-06-09 03:40:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|25
1654746300000|2022-06-09 03:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|22
1654746600000|2022-06-09 03:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.07|13.87|39
1654746900000|2022-06-09 03:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|32
1654747200000|2022-06-09 04:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|39
1654747500000|2022-06-09 04:05:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|40
1654747800000|2022-06-09 04:10:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|44
1654748100000|2022-06-09 04:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|27
1654748400000|2022-06-09 04:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1654748700000|2022-06-09 04:25:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|24
1654749000000|2022-06-09 04:30:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1654749300000|2022-06-09 04:35:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1654749600000|2022-06-09 04:40:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1654749900000|2022-06-09 04:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|23
1654750200000|2022-06-09 04:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|21
1654750500000|2022-06-09 04:55:00|14.06|13.86|14.09|13.89|14.1|13.9|14.04|13.84|34
1654750800000|2022-06-09 05:00:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1654751100000|2022-06-09 05:05:00|14.07|13.87|14.12|13.92|14.13|13.93|14.07|13.87|54
1654751400000|2022-06-09 05:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|26
1654751700000|2022-06-09 05:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|26
1654752000000|2022-06-09 05:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.13|13.93|48
1654752300000|2022-06-09 05:25:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|37
1654752600000|2022-06-09 05:30:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|39
1654752900000|2022-06-09 05:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|43
1654753200000|2022-06-09 05:40:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|49
1654753500000|2022-06-09 05:45:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|17
1654753800000|2022-06-09 05:50:00|14.15|13.95|14.12|13.92|14.15|13.95|14.12|13.92|16
1654754100000|2022-06-09 05:55:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|33
1654754400000|2022-06-09 06:00:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|43
1654754700000|2022-06-09 06:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.11|13.91|27
1654755000000|2022-06-09 06:10:00|14.14|13.94|14.15|13.95|14.16|13.96|14.12|13.92|30
1654755300000|2022-06-09 06:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|16
1654755600000|2022-06-09 06:20:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|19
1654755900000|2022-06-09 06:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1654756200000|2022-06-09 06:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1654756500000|2022-06-09 06:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654756800000|2022-06-09 06:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|13
1654757100000|2022-06-09 06:45:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1654757400000|2022-06-09 06:50:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|12
1654757700000|2022-06-09 06:55:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|20
1654758000000|2022-06-09 07:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|31
1654758300000|2022-06-09 07:05:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|24
1654758600000|2022-06-09 07:10:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|35
1654758900000|2022-06-09 07:15:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|50
1654759200000|2022-06-09 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|35
1654759500000|2022-06-09 07:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|74
1654759800000|2022-06-09 07:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|33
1654760100000|2022-06-09 07:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|48
1654760400000|2022-06-09 07:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|15
1654760700000|2022-06-09 07:45:00|14.14|13.94|14.16|13.96|14.18|13.98|14.14|13.94|17
1654761000000|2022-06-09 07:50:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|24
1654761300000|2022-06-09 07:55:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|14
1654761600000|2022-06-09 08:00:00|14.19|13.99|14.15|13.95|14.19|13.99|14.15|13.95|79
1654761900000|2022-06-09 08:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|92
1654762200000|2022-06-09 08:10:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|27
1654762500000|2022-06-09 08:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|57
1654762800000|2022-06-09 08:20:00|14.12|13.92|14.15|13.95|14.17|13.97|14.12|13.92|22
1654763100000|2022-06-09 08:25:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1654763400000|2022-06-09 08:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|25
1654763700000|2022-06-09 08:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|7
1654764000000|2022-06-09 08:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|7
1654764300000|2022-06-09 08:45:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|11
1654764600000|2022-06-09 08:50:00|14.15|13.95|14.16|13.96|14.18|13.98|14.15|13.95|60
1654764900000|2022-06-09 08:55:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|49
1654765200000|2022-06-09 09:00:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|19
1654765500000|2022-06-09 09:05:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|18
1654765800000|2022-06-09 09:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654766100000|2022-06-09 09:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|20
1654766400000|2022-06-09 09:20:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|41
1654766700000|2022-06-09 09:25:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|25
1654767000000|2022-06-09 09:30:00|14.2|14|14.22|14.02|14.23|14.03|14.18|13.98|23
1654767300000|2022-06-09 09:35:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|12
1654767600000|2022-06-09 09:40:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|14
1654767900000|2022-06-09 09:45:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|25
1654768200000|2022-06-09 09:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.21|14.01|31
1654768500000|2022-06-09 09:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.21|14.01|48
1654768800000|2022-06-09 10:00:00|14.25|14.05|14.26|14.06|14.29|14.09|14.25|14.05|22
1654769100000|2022-06-09 10:05:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|19
1654769400000|2022-06-09 10:10:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1654769700000|2022-06-09 10:15:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|10
1654770000000|2022-06-09 10:20:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|15
1654770300000|2022-06-09 10:25:00|14.29|14.09|14.32|14.12|14.33|14.13|14.29|14.09|24
1654770600000|2022-06-09 10:30:00|14.33|14.13|14.3|14.1|14.34|14.14|14.3|14.1|28
1654770900000|2022-06-09 10:35:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|22
1654771200000|2022-06-09 10:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|52
1654771500000|2022-06-09 10:45:00|14.29|14.09|14.25|14.05|14.3|14.1|14.25|14.05|17
1654771800000|2022-06-09 10:50:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|26
1654772100000|2022-06-09 10:55:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|28
1654772400000|2022-06-09 11:00:00|14.2|14|14.21|14.01|14.21|14.01|14.18|13.98|18
1654772700000|2022-06-09 11:05:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|31
1654773000000|2022-06-09 11:10:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|30
1654773300000|2022-06-09 11:15:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|36
1654773600000|2022-06-09 11:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.19|13.99|75
1654773900000|2022-06-09 11:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|26
1654774200000|2022-06-09 11:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|21
1654774500000|2022-06-09 11:35:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|38
1654774800000|2022-06-09 11:40:00|14.19|13.99|14.19|13.99|14.2|14|14.16|13.96|43
1654775100000|2022-06-09 11:45:00|14.2|14|14.16|13.96|14.23|14.03|14.16|13.96|47
1654775400000|2022-06-09 11:50:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|54
1654775700000|2022-06-09 11:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|29
1654776000000|2022-06-09 12:00:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|32
1654776300000|2022-06-09 12:05:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|17
1654776600000|2022-06-09 12:10:00|14.2|14|14.19|13.99|14.21|14.01|14.16|13.96|42
1654776900000|2022-06-09 12:15:00|14.18|13.98|14.12|13.92|14.18|13.98|14.12|13.92|47
1654777200000|2022-06-09 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.07|13.87|71
1654777500000|2022-06-09 12:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|106
1654777800000|2022-06-09 12:30:00|14.1|13.9|14.04|13.84|14.1|13.9|14.03|13.83|103
1654778100000|2022-06-09 12:35:00|14.03|13.83|14.02|13.82|14.05|13.85|14.01|13.81|56
1654778400000|2022-06-09 12:40:00|14.01|13.81|14.01|13.81|14.03|13.83|14.01|13.81|33
1654778700000|2022-06-09 12:45:00|14.02|13.82|14.03|13.83|14.04|13.84|14.01|13.81|32
1654779000000|2022-06-09 12:50:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|52
1654779300000|2022-06-09 12:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|54
1654779600000|2022-06-09 13:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|33
1654779900000|2022-06-09 13:05:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|23
1654780200000|2022-06-09 13:10:00|14|13.8|14.03|13.83|14.05|13.85|13.99|13.79|58
1654780500000|2022-06-09 13:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|31
1654780800000|2022-06-09 13:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|14
1654781100000|2022-06-09 13:25:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|43
1654781400000|2022-06-09 13:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|104
1654781700000|2022-06-09 13:35:00|14.14|13.94|14.04|13.84|14.14|13.94|14.04|13.84|79
1654782000000|2022-06-09 13:40:00|14.05|13.85|14|13.8|14.09|13.89|13.99|13.79|100
1654782300000|2022-06-09 13:45:00|14.01|13.81|14.07|13.87|14.09|13.89|14|13.8|111
1654782600000|2022-06-09 13:50:00|14.06|13.86|14.09|13.89|14.11|13.91|14.05|13.85|44
1654782900000|2022-06-09 13:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.06|13.86|61
1654783200000|2022-06-09 14:00:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|94
1654783500000|2022-06-09 14:05:00|14.13|13.93|14.07|13.87|14.13|13.93|14.06|13.86|85
1654783800000|2022-06-09 14:10:00|14.06|13.86|14.11|13.91|14.11|13.91|14.05|13.85|73
1654784100000|2022-06-09 14:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.1|13.9|86
1654784400000|2022-06-09 14:20:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|82
1654784700000|2022-06-09 14:25:00|14.14|13.94|14.16|13.96|14.16|13.96|14.12|13.92|65
1654785000000|2022-06-09 14:30:00|14.15|13.95|14.13|13.93|14.16|13.96|14.11|13.91|63
1654785300000|2022-06-09 14:35:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|47
1654785600000|2022-06-09 14:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|68
1654785900000|2022-06-09 14:45:00|14.13|13.93|14.1|13.9|14.14|13.94|14.08|13.88|78
1654786200000|2022-06-09 14:50:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|64
1654786500000|2022-06-09 14:55:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|86
1654786800000|2022-06-09 15:00:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|57
1654787100000|2022-06-09 15:05:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|20
1654787400000|2022-06-09 15:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.04|13.84|50
1654787700000|2022-06-09 15:15:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|43
1654788000000|2022-06-09 15:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|61
1654788300000|2022-06-09 15:25:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|62
1654788600000|2022-06-09 15:30:00|14.09|13.89|14.16|13.96|14.16|13.96|14.08|13.88|46
1654788900000|2022-06-09 15:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|20
1654789200000|2022-06-09 15:40:00|14.15|13.95|14.18|13.98|14.2|14|14.15|13.95|54
1654789500000|2022-06-09 15:45:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|44
1654789800000|2022-06-09 15:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|81
1654790100000|2022-06-09 15:55:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|37
1654790400000|2022-06-09 16:00:00|14.17|13.97|14.15|13.95|14.18|13.98|14.13|13.93|31
1654790700000|2022-06-09 16:05:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|35
1654791000000|2022-06-09 16:10:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|60
1654791300000|2022-06-09 16:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|62
1654791600000|2022-06-09 16:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|41
1654791900000|2022-06-09 16:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|26
1654792200000|2022-06-09 16:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.05|13.85|59
1654792500000|2022-06-09 16:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|76
1654792800000|2022-06-09 16:40:00|14.11|13.91|14.14|13.94|14.15|13.95|14.09|13.89|86
1654793100000|2022-06-09 16:45:00|14.15|13.95|14.13|13.93|14.15|13.95|14.1|13.9|53
1654793400000|2022-06-09 16:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|54
1654793700000|2022-06-09 16:55:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|45
1654794000000|2022-06-09 17:00:00|14.17|13.97|14.18|13.98|14.2|14|14.16|13.96|54
1654794300000|2022-06-09 17:05:00|14.19|13.99|14.14|13.94|14.21|14.01|14.14|13.94|72
1654794600000|2022-06-09 17:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|72
1654794900000|2022-06-09 17:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.12|13.92|50
1654795200000|2022-06-09 17:20:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|39
1654795500000|2022-06-09 17:25:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|29
1654795800000|2022-06-09 17:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|48
1654796100000|2022-06-09 17:35:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|39
1654796400000|2022-06-09 17:40:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|55
1654796700000|2022-06-09 17:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.06|13.86|28
1654797000000|2022-06-09 17:50:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1654797300000|2022-06-09 17:55:00|14.08|13.88|14.13|13.93|14.14|13.94|14.08|13.88|24
1654797600000|2022-06-09 18:00:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1654797900000|2022-06-09 18:05:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|30
1654798200000|2022-06-09 18:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|34
1654798500000|2022-06-09 18:15:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|34
1654798800000|2022-06-09 18:20:00|14.11|13.91|14.08|13.88|14.15|13.95|14.06|13.86|46
1654799100000|2022-06-09 18:25:00|14.07|13.87|14.11|13.91|14.12|13.92|14.06|13.86|49
1654799400000|2022-06-09 18:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|40
1654799700000|2022-06-09 18:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|16
1654800000000|2022-06-09 18:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|54
1654800300000|2022-06-09 18:45:00|14.14|13.94|14.15|13.95|14.19|13.99|14.11|13.91|80
1654800600000|2022-06-09 18:50:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|50
1654800900000|2022-06-09 18:55:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|57
1654801200000|2022-06-09 19:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|86
1654801500000|2022-06-09 19:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|62
1654801800000|2022-06-09 19:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|38
1654802100000|2022-06-09 19:15:00|14.11|13.91|14.11|13.91|14.12|13.92|14.08|13.88|73
1654802400000|2022-06-09 19:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.08|13.88|42
1654802700000|2022-06-09 19:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|38
1654803000000|2022-06-09 19:30:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|31
1654803300000|2022-06-09 19:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|22
1654803600000|2022-06-09 19:40:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1654803900000|2022-06-09 19:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|50
1654804200000|2022-06-09 19:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|46
1654804500000|2022-06-09 19:55:00|14.09|13.89|14|13.8|14.1|13.9|13.99|13.79|80
1654804800000|2022-06-09 20:00:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|71
1654805100000|2022-06-09 20:05:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|50
1654805400000|2022-06-09 20:10:00|14|13.8|14.01|13.81|14.03|13.83|13.99|13.79|69
1654805700000|2022-06-09 20:15:00|14.02|13.82|14.02|13.82|14.02|13.82|13.98|13.78|43
1654806000000|2022-06-09 20:20:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|38
1654806300000|2022-06-09 20:25:00|13.99|13.79|13.99|13.79|14.01|13.81|13.98|13.78|23
1654806600000|2022-06-09 20:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|32
1654806900000|2022-06-09 20:35:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|8
1654807200000|2022-06-09 20:40:00|13.98|13.78|13.99|13.79|14.01|13.81|13.98|13.78|31
1654807500000|2022-06-09 20:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.98|13.78|21
1654807800000|2022-06-09 20:50:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|26
1654808100000|2022-06-09 20:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|26
1654808400000|2022-06-09 21:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|37
1654808700000|2022-06-09 21:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|22
1654809000000|2022-06-09 21:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|11
1654809300000|2022-06-09 21:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|35
1654809600000|2022-06-09 21:20:00|14.08|13.88|14.04|13.84|14.09|13.89|14.04|13.84|9
1654809900000|2022-06-09 21:25:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|11
1654810200000|2022-06-09 21:30:00|14.05|13.85|14.06|13.86|14.07|13.87|14.03|13.83|9
1654810500000|2022-06-09 21:35:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|12
1654810800000|2022-06-09 21:40:00|14.09|13.89|14.09|13.89|14.09|13.89|14.09|13.89|1
1654811100000|2022-06-09 21:45:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|11
1654811400000|2022-06-09 21:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1654811700000|2022-06-09 21:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|7
1654812000000|2022-06-09 22:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.02|13.82|25
1654812300000|2022-06-09 22:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1654812600000|2022-06-09 22:10:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|5
1654812900000|2022-06-09 22:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|22
1654813200000|2022-06-09 22:20:00|14.03|13.83|13.99|13.79|14.04|13.84|13.99|13.79|25
1654813500000|2022-06-09 22:25:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|11
1654813800000|2022-06-09 22:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|31
1654814100000|2022-06-09 22:35:00|13.98|13.78|13.96|13.76|13.98|13.78|13.94|13.74|9
1654814400000|2022-06-09 22:40:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|6
1654814700000|2022-06-09 22:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1654815000000|2022-06-09 22:50:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|11
1654815300000|2022-06-09 22:55:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|4
1654815600000|2022-06-09 23:00:00|13.97|13.77|13.98|13.78|13.98|13.78|13.95|13.75|14
1654815900000|2022-06-09 23:05:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|8
1654816200000|2022-06-09 23:10:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|14
1654816500000|2022-06-09 23:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.93|13.73|31
1654816800000|2022-06-09 23:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|29
1654817100000|2022-06-09 23:25:00|13.99|13.79|14|13.8|14|13.8|13.97|13.77|30
1654817400000|2022-06-09 23:30:00|13.99|13.79|14.06|13.86|14.06|13.86|13.99|13.79|20
1654817700000|2022-06-09 23:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|30
1654818000000|2022-06-09 23:40:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|35
1654818300000|2022-06-09 23:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|30
1654818600000|2022-06-09 23:50:00|14.08|13.88|14.09|13.89|14.09|13.89|14.06|13.86|28
1654818900000|2022-06-09 23:55:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|29
1654819200000|2022-06-10 00:00:00|14.07|13.87|14.09|13.89|14.1|13.9|14.04|13.84|63
1654819500000|2022-06-10 00:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.04|13.84|54
1654819800000|2022-06-10 00:10:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|43
1654820100000|2022-06-10 00:15:00|14.01|13.81|13.82|13.62|14.01|13.81|13.79|13.59|145
1654820400000|2022-06-10 00:20:00|13.83|13.63|13.85|13.65|13.9|13.7|13.82|13.62|95
1654820700000|2022-06-10 00:25:00|13.84|13.64|13.86|13.66|13.9|13.7|13.83|13.63|89
1654821000000|2022-06-10 00:30:00|13.85|13.65|13.87|13.67|13.88|13.68|13.82|13.62|99
1654821300000|2022-06-10 00:35:00|13.86|13.66|13.94|13.74|13.94|13.74|13.86|13.66|59
1654821600000|2022-06-10 00:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.89|13.69|68
1654821900000|2022-06-10 00:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|42
1654822200000|2022-06-10 00:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|42
1654822500000|2022-06-10 00:55:00|13.99|13.79|13.97|13.77|13.99|13.79|13.95|13.75|45
1654822800000|2022-06-10 01:00:00|13.96|13.76|13.98|13.78|14|13.8|13.94|13.74|65
1654823100000|2022-06-10 01:05:00|13.99|13.79|13.96|13.76|13.99|13.79|13.94|13.74|46
1654823400000|2022-06-10 01:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|28
1654823700000|2022-06-10 01:15:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|53
1654824000000|2022-06-10 01:20:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|54
1654824300000|2022-06-10 01:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|17
1654824600000|2022-06-10 01:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.02|13.82|28
1654824900000|2022-06-10 01:35:00|14.05|13.85|14.05|13.85|14.06|13.86|14.03|13.83|39
1654825200000|2022-06-10 01:40:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|43
1654825500000|2022-06-10 01:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|26
1654825800000|2022-06-10 01:50:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|35
1654826100000|2022-06-10 01:55:00|14.04|13.84|14.01|13.81|14.06|13.86|14|13.8|38
1654826400000|2022-06-10 02:00:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|27
1654826700000|2022-06-10 02:05:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|28
1654827000000|2022-06-10 02:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|28
1654827300000|2022-06-10 02:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|14
1654827600000|2022-06-10 02:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|54
1654827900000|2022-06-10 02:25:00|14.09|13.89|14.09|13.89|14.09|13.89|14.05|13.85|29
1654828200000|2022-06-10 02:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|14
1654828500000|2022-06-10 02:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|12
1654828800000|2022-06-10 02:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1654829100000|2022-06-10 02:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|15
1654829400000|2022-06-10 02:50:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|15
1654829700000|2022-06-10 02:55:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|12
1654830000000|2022-06-10 03:00:00|14.06|13.86|14.16|13.96|14.18|13.98|14.06|13.86|67
1654830300000|2022-06-10 03:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.11|13.91|69
1654830600000|2022-06-10 03:10:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|47
1654830900000|2022-06-10 03:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|39
1654831200000|2022-06-10 03:20:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|17
1654831500000|2022-06-10 03:25:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|35
1654831800000|2022-06-10 03:30:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|41
1654832100000|2022-06-10 03:35:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|34
1654832400000|2022-06-10 03:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1654832700000|2022-06-10 03:45:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1654833000000|2022-06-10 03:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1654833300000|2022-06-10 03:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|34
1654833600000|2022-06-10 04:00:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|16
1654833900000|2022-06-10 04:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|16
1654834200000|2022-06-10 04:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|27
1654834500000|2022-06-10 04:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654834800000|2022-06-10 04:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|30
1654835100000|2022-06-10 04:25:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|47
1654835400000|2022-06-10 04:30:00|14.06|13.86|14.09|13.89|14.1|13.9|14.06|13.86|26
1654835700000|2022-06-10 04:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|7
1654836000000|2022-06-10 04:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1654836300000|2022-06-10 04:45:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|13
1654836600000|2022-06-10 04:50:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654836900000|2022-06-10 04:55:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|10
1654837200000|2022-06-10 05:00:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|15
1654837500000|2022-06-10 05:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|19
1654837800000|2022-06-10 05:10:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|14
1654838100000|2022-06-10 05:15:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|40
1654838400000|2022-06-10 05:20:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654838700000|2022-06-10 05:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|13
1654839000000|2022-06-10 05:30:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|34
1654839300000|2022-06-10 05:35:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1654839600000|2022-06-10 05:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|16
1654839900000|2022-06-10 05:45:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|18
1654840200000|2022-06-10 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|25
1654840500000|2022-06-10 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|11
1654840800000|2022-06-10 06:00:00|14.13|13.93|14.14|13.94|14.14|13.94|14.1|13.9|34
1654841100000|2022-06-10 06:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|25
1654841400000|2022-06-10 06:10:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|25
1654841700000|2022-06-10 06:15:00|14.13|13.93|14.13|13.93|14.18|13.98|14.11|13.91|35
1654842000000|2022-06-10 06:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1654842300000|2022-06-10 06:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|44
1654842600000|2022-06-10 06:30:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|27
1654842900000|2022-06-10 06:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1654843200000|2022-06-10 06:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|12
1654843500000|2022-06-10 06:45:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|20
1654843800000|2022-06-10 06:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|16
1654844100000|2022-06-10 06:55:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|39
1654844400000|2022-06-10 07:00:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|18
1654844700000|2022-06-10 07:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1654845000000|2022-06-10 07:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654845300000|2022-06-10 07:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654845600000|2022-06-10 07:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|29
1654845900000|2022-06-10 07:25:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|22
1654846200000|2022-06-10 07:30:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|19
1654846500000|2022-06-10 07:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654846800000|2022-06-10 07:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|49
1654847100000|2022-06-10 07:45:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|40
1654847400000|2022-06-10 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|14
1654847700000|2022-06-10 07:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|33
1654848000000|2022-06-10 08:00:00|14.06|13.86|14.1|13.9|14.11|13.91|14.05|13.85|39
1654848300000|2022-06-10 08:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|30
1654848600000|2022-06-10 08:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|47
1654848900000|2022-06-10 08:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|29
1654849200000|2022-06-10 08:20:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|42
1654849500000|2022-06-10 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|37
1654849800000|2022-06-10 08:30:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|41
1654850100000|2022-06-10 08:35:00|14.07|13.87|14.07|13.87|14.08|13.88|14.05|13.85|27
1654850400000|2022-06-10 08:40:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|21
1654850700000|2022-06-10 08:45:00|14.07|13.87|14.08|13.88|14.11|13.91|14.07|13.87|20
1654851000000|2022-06-10 08:50:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1654851300000|2022-06-10 08:55:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|28
1654851600000|2022-06-10 09:00:00|14.07|13.87|14.07|13.87|14.11|13.91|14.07|13.87|23
1654851900000|2022-06-10 09:05:00|14.06|13.86|14.06|13.86|14.08|13.88|14.05|13.85|23
1654852200000|2022-06-10 09:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1654852500000|2022-06-10 09:15:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|67
1654852800000|2022-06-10 09:20:00|13.98|13.78|14.04|13.84|14.06|13.86|13.98|13.78|65
1654853100000|2022-06-10 09:25:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|46
1654853400000|2022-06-10 09:30:00|14.05|13.85|14.05|13.85|14.08|13.88|14.04|13.84|45
1654853700000|2022-06-10 09:35:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|66
1654854000000|2022-06-10 09:40:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|37
1654854300000|2022-06-10 09:45:00|14.03|13.83|13.98|13.78|14.05|13.85|13.98|13.78|42
1654854600000|2022-06-10 09:50:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|102
1654854900000|2022-06-10 09:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|29
1654855200000|2022-06-10 10:00:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|77
1654855500000|2022-06-10 10:05:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|43
1654855800000|2022-06-10 10:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.89|13.69|45
1654856100000|2022-06-10 10:15:00|13.91|13.71|13.93|13.73|13.94|13.74|13.91|13.71|25
1654856400000|2022-06-10 10:20:00|13.94|13.74|13.93|13.73|13.96|13.76|13.92|13.72|46
1654856700000|2022-06-10 10:25:00|13.92|13.72|13.95|13.75|13.98|13.78|13.92|13.72|38
1654857000000|2022-06-10 10:30:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|32
1654857300000|2022-06-10 10:35:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|39
1654857600000|2022-06-10 10:40:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654857900000|2022-06-10 10:45:00|13.94|13.74|13.92|13.72|13.97|13.77|13.92|13.72|59
1654858200000|2022-06-10 10:50:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|39
1654858500000|2022-06-10 10:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|28
1654858800000|2022-06-10 11:00:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|28
1654859100000|2022-06-10 11:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|28
1654859400000|2022-06-10 11:10:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|21
1654859700000|2022-06-10 11:15:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|12
1654860000000|2022-06-10 11:20:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1654860300000|2022-06-10 11:25:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|26
1654860600000|2022-06-10 11:30:00|13.88|13.68|13.92|13.72|13.94|13.74|13.87|13.67|65
1654860900000|2022-06-10 11:35:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|39
1654861200000|2022-06-10 11:40:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|23
1654861500000|2022-06-10 11:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|25
1654861800000|2022-06-10 11:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|28
1654862100000|2022-06-10 11:55:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|31
1654862400000|2022-06-10 12:00:00|13.95|13.75|13.97|13.77|14.01|13.81|13.95|13.75|75
1654862700000|2022-06-10 12:05:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|34
1654863000000|2022-06-10 12:10:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|26
1654863300000|2022-06-10 12:15:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|38
1654863600000|2022-06-10 12:20:00|14|13.8|14.03|13.83|14.03|13.83|13.99|13.79|40
1654863900000|2022-06-10 12:25:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|47
1654864200000|2022-06-10 12:30:00|14|13.8|13.64|13.44|14|13.8|13.61|13.41|366
1654864500000|2022-06-10 12:35:00|13.65|13.45|13.74|13.54|13.76|13.56|13.63|13.43|178
1654864800000|2022-06-10 12:40:00|13.75|13.55|13.69|13.49|13.77|13.57|13.69|13.49|165
1654865100000|2022-06-10 12:45:00|13.68|13.48|13.71|13.51|13.73|13.53|13.66|13.46|126
1654865400000|2022-06-10 12:50:00|13.7|13.5|13.64|13.44|13.71|13.51|13.59|13.39|91
1654865700000|2022-06-10 12:55:00|13.65|13.45|13.57|13.37|13.65|13.45|13.57|13.37|113
1654866000000|2022-06-10 13:00:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|117
1654866300000|2022-06-10 13:05:00|13.61|13.41|13.57|13.37|13.63|13.43|13.55|13.35|103
1654866600000|2022-06-10 13:10:00|13.58|13.38|13.57|13.37|13.6|13.4|13.57|13.37|54
1654866900000|2022-06-10 13:15:00|13.58|13.38|13.58|13.38|13.6|13.4|13.56|13.36|55
1654867200000|2022-06-10 13:20:00|13.59|13.39|13.57|13.37|13.6|13.4|13.55|13.35|95
1654867500000|2022-06-10 13:25:00|13.58|13.38|13.47|13.27|13.58|13.38|13.41|13.21|143
1654867800000|2022-06-10 13:30:00|13.46|13.26|13.41|13.21|13.54|13.34|13.38|13.18|157
1654868100000|2022-06-10 13:35:00|13.4|13.2|13.44|13.24|13.47|13.27|13.39|13.19|117
1654868400000|2022-06-10 13:40:00|13.43|13.23|13.55|13.35|13.55|13.35|13.43|13.23|134
1654868700000|2022-06-10 13:45:00|13.54|13.34|13.51|13.31|13.61|13.41|13.49|13.29|122
1654869000000|2022-06-10 13:50:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|76
1654869300000|2022-06-10 13:55:00|13.48|13.28|13.5|13.3|13.52|13.32|13.47|13.27|51
1654869600000|2022-06-10 14:00:00|13.49|13.29|13.5|13.3|13.51|13.31|13.44|13.24|84
1654869900000|2022-06-10 14:05:00|13.49|13.29|13.51|13.31|13.53|13.33|13.49|13.29|68
1654870200000|2022-06-10 14:10:00|13.52|13.32|13.53|13.33|13.55|13.35|13.48|13.28|84
1654870500000|2022-06-10 14:15:00|13.54|13.34|13.59|13.39|13.59|13.39|13.53|13.33|92
1654870800000|2022-06-10 14:20:00|13.58|13.38|13.59|13.39|13.59|13.39|13.56|13.36|62
1654871100000|2022-06-10 14:25:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|73
1654871400000|2022-06-10 14:30:00|13.59|13.39|13.69|13.49|13.72|13.52|13.59|13.39|107
1654871700000|2022-06-10 14:35:00|13.7|13.5|13.72|13.52|13.74|13.54|13.69|13.49|67
1654872000000|2022-06-10 14:40:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|34
1654872300000|2022-06-10 14:45:00|13.73|13.53|13.72|13.52|13.75|13.55|13.7|13.5|70
1654872600000|2022-06-10 14:50:00|13.73|13.53|13.74|13.54|13.77|13.57|13.72|13.52|62
1654872900000|2022-06-10 14:55:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|42
1654873200000|2022-06-10 15:00:00|13.69|13.49|13.73|13.53|13.75|13.55|13.68|13.48|45
1654873500000|2022-06-10 15:05:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|65
1654873800000|2022-06-10 15:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.69|13.49|43
1654874100000|2022-06-10 15:15:00|13.68|13.48|13.67|13.47|13.69|13.49|13.64|13.44|64
1654874400000|2022-06-10 15:20:00|13.68|13.48|13.62|13.42|13.69|13.49|13.62|13.42|41
1654874700000|2022-06-10 15:25:00|13.61|13.41|13.61|13.41|13.65|13.45|13.6|13.4|85
1654875000000|2022-06-10 15:30:00|13.62|13.42|13.63|13.43|13.63|13.43|13.57|13.37|56
1654875300000|2022-06-10 15:35:00|13.62|13.42|13.61|13.41|13.63|13.43|13.59|13.39|44
1654875600000|2022-06-10 15:40:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|52
1654875900000|2022-06-10 15:45:00|13.64|13.44|13.56|13.36|13.65|13.45|13.56|13.36|59
1654876200000|2022-06-10 15:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|32
1654876500000|2022-06-10 15:55:00|13.57|13.37|13.59|13.39|13.62|13.42|13.57|13.37|45
1654876800000|2022-06-10 16:00:00|13.58|13.38|13.53|13.33|13.61|13.41|13.52|13.32|83
1654877100000|2022-06-10 16:05:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|55
1654877400000|2022-06-10 16:10:00|13.51|13.31|13.47|13.27|13.53|13.33|13.47|13.27|53
1654877700000|2022-06-10 16:15:00|13.48|13.28|13.49|13.29|13.5|13.3|13.46|13.26|48
1654878000000|2022-06-10 16:20:00|13.5|13.3|13.47|13.27|13.52|13.32|13.46|13.26|58
1654878300000|2022-06-10 16:25:00|13.48|13.28|13.32|13.12|13.48|13.28|13.28|13.08|168
1654878600000|2022-06-10 16:30:00|13.31|13.11|13.3|13.1|13.36|13.16|13.29|13.09|189
1654878900000|2022-06-10 16:35:00|13.29|13.09|13.27|13.07|13.32|13.12|13.27|13.07|93
1654879200000|2022-06-10 16:40:00|13.28|13.08|13.38|13.18|13.39|13.19|13.26|13.06|136
1654879500000|2022-06-10 16:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.34|13.14|79
1654879800000|2022-06-10 16:50:00|13.4|13.2|13.44|13.24|13.45|13.25|13.34|13.14|106
1654880100000|2022-06-10 16:55:00|13.43|13.23|13.45|13.25|13.48|13.28|13.41|13.21|95
1654880400000|2022-06-10 17:00:00|13.44|13.24|13.46|13.26|13.47|13.27|13.42|13.22|95
1654880700000|2022-06-10 17:05:00|13.45|13.25|13.44|13.24|13.48|13.28|13.43|13.23|100
1654881000000|2022-06-10 17:10:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|49
1654881300000|2022-06-10 17:15:00|13.46|13.26|13.59|13.39|13.64|13.44|13.45|13.25|161
1654881600000|2022-06-10 17:20:00|13.61|13.41|13.5|13.3|13.63|13.43|13.45|13.25|92
1654881900000|2022-06-10 17:25:00|13.49|13.29|13.46|13.26|13.52|13.32|13.45|13.25|117
1654882200000|2022-06-10 17:30:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|60
1654882500000|2022-06-10 17:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|69
1654882800000|2022-06-10 17:40:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|77
1654883100000|2022-06-10 17:45:00|13.39|13.19|13.39|13.19|13.42|13.22|13.36|13.16|87
1654883400000|2022-06-10 17:50:00|13.4|13.2|13.37|13.17|13.42|13.22|13.36|13.16|64
1654883700000|2022-06-10 17:55:00|13.36|13.16|13.39|13.19|13.41|13.21|13.35|13.15|68
1654884000000|2022-06-10 18:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.39|13.19|34
1654884300000|2022-06-10 18:05:00|13.42|13.22|13.4|13.2|13.44|13.24|13.38|13.18|63
1654884600000|2022-06-10 18:10:00|13.39|13.19|13.42|13.22|13.42|13.22|13.36|13.16|40
1654884900000|2022-06-10 18:15:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|41
1654885200000|2022-06-10 18:20:00|13.44|13.24|13.43|13.23|13.46|13.26|13.43|13.23|48
1654885500000|2022-06-10 18:25:00|13.44|13.24|13.41|13.21|13.47|13.27|13.4|13.2|48
1654885800000|2022-06-10 18:30:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|56
1654886100000|2022-06-10 18:35:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|45
1654886400000|2022-06-10 18:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.35|13.15|42
1654886700000|2022-06-10 18:45:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|46
1654887000000|2022-06-10 18:50:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|42
1654887300000|2022-06-10 18:55:00|13.39|13.19|13.41|13.21|13.44|13.24|13.38|13.18|47
1654887600000|2022-06-10 19:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.38|13.18|45
1654887900000|2022-06-10 19:05:00|13.39|13.19|13.41|13.21|13.43|13.23|13.38|13.18|61
1654888200000|2022-06-10 19:10:00|13.42|13.22|13.44|13.24|13.46|13.26|13.41|13.21|63
1654888500000|2022-06-10 19:15:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|48
1654888800000|2022-06-10 19:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.38|13.18|24
1654889100000|2022-06-10 19:25:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|95
1654889400000|2022-06-10 19:30:00|13.46|13.26|13.48|13.28|13.5|13.3|13.43|13.23|67
1654889700000|2022-06-10 19:35:00|13.49|13.29|13.44|13.24|13.5|13.3|13.43|13.23|46
1654890000000|2022-06-10 19:40:00|13.45|13.25|13.42|13.22|13.47|13.27|13.42|13.22|54
1654890300000|2022-06-10 19:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.4|13.2|50
1654890600000|2022-06-10 19:50:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|44
1654890900000|2022-06-10 19:55:00|13.43|13.23|13.4|13.2|13.43|13.23|13.4|13.2|36
1654891200000|2022-06-10 20:00:00|13.39|13.19|13.49|13.29|13.5|13.3|13.39|13.19|69
1654891500000|2022-06-10 20:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.45|13.25|37
1654891800000|2022-06-10 20:10:00|13.47|13.27|13.48|13.28|13.51|13.31|13.47|13.27|40
1654892100000|2022-06-10 20:15:00|13.49|13.29|13.5|13.3|13.52|13.32|13.48|13.28|42
1654892400000|2022-06-10 20:20:00|13.49|13.29|13.52|13.32|13.54|13.34|13.49|13.29|42
1654892700000|2022-06-10 20:25:00|13.53|13.33|13.52|13.32|13.54|13.34|13.51|13.31|22
1654893000000|2022-06-10 20:30:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|60
1654893300000|2022-06-10 20:35:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|41
1654893600000|2022-06-10 20:40:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|55
1654893900000|2022-06-10 20:45:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|46
1654894200000|2022-06-10 20:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|18
1654894500000|2022-06-10 20:55:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|29
1654930800000|2022-06-11 07:00:00|13.56|13.36|13.58|13.38|13.59|13.39|13.54|13.34|41
1654931100000|2022-06-11 07:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|17
1654931400000|2022-06-11 07:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|13
1654931700000|2022-06-11 07:15:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|34
1654932000000|2022-06-11 07:20:00|13.59|13.39|13.62|13.42|13.65|13.45|13.58|13.38|84
1654932300000|2022-06-11 07:25:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|35
1654932600000|2022-06-11 07:30:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|9
1654932900000|2022-06-11 07:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|24
1654933200000|2022-06-11 07:40:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|28
1654933500000|2022-06-11 07:45:00|13.57|13.37|13.55|13.35|13.58|13.38|13.54|13.34|33
1654933800000|2022-06-11 07:50:00|13.56|13.36|13.56|13.36|13.56|13.36|13.54|13.34|17
1654934100000|2022-06-11 07:55:00|13.55|13.35|13.56|13.36|13.57|13.37|13.55|13.35|4
1654934400000|2022-06-11 08:00:00|13.57|13.37|13.53|13.33|13.58|13.38|13.52|13.32|19
1654934700000|2022-06-11 08:05:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|37
1654935000000|2022-06-11 08:10:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|19
1654935300000|2022-06-11 08:15:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|20
1654935600000|2022-06-11 08:20:00|13.54|13.34|13.52|13.32|13.54|13.34|13.5|13.3|11
1654935900000|2022-06-11 08:25:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|44
1654936200000|2022-06-11 08:30:00|13.51|13.31|13.49|13.29|13.52|13.32|13.47|13.27|37
1654936500000|2022-06-11 08:35:00|13.5|13.3|13.37|13.17|13.5|13.3|13.35|13.15|76
1654936800000|2022-06-11 08:40:00|13.36|13.16|13.31|13.11|13.38|13.18|13.27|13.07|116
1654937100000|2022-06-11 08:45:00|13.3|13.1|13.29|13.09|13.33|13.13|13.27|13.07|50
1654937400000|2022-06-11 08:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|13
1654937700000|2022-06-11 08:55:00|13.29|13.09|13.2|13|13.29|13.09|13.2|13|40
1654938000000|2022-06-11 09:00:00|13.19|12.99|13.14|12.94|13.2|13|13.1|12.9|192
1654938300000|2022-06-11 09:05:00|13.15|12.95|13.22|13.02|13.23|13.03|13.12|12.92|122
1654938600000|2022-06-11 09:10:00|13.23|13.03|13.25|13.05|13.26|13.06|13.21|13.01|71
1654938900000|2022-06-11 09:15:00|13.26|13.06|13.33|13.13|13.36|13.16|13.25|13.05|85
1654939200000|2022-06-11 09:20:00|13.34|13.14|13.32|13.12|13.35|13.15|13.32|13.12|41
1654939500000|2022-06-11 09:25:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|78
1654939800000|2022-06-11 09:30:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|54
1654940100000|2022-06-11 09:35:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|104
1654940400000|2022-06-11 09:40:00|13.39|13.19|13.34|13.14|13.39|13.19|13.34|13.14|58
1654940700000|2022-06-11 09:45:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|62
1654941000000|2022-06-11 09:50:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|48
1654941300000|2022-06-11 09:55:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|63
1654941600000|2022-06-11 10:00:00|13.29|13.09|13.32|13.12|13.34|13.14|13.29|13.09|70
1654941900000|2022-06-11 10:05:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|21
1654942200000|2022-06-11 10:10:00|13.3|13.1|13.28|13.08|13.31|13.11|13.27|13.07|55
1654942500000|2022-06-11 10:15:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|17
1654942800000|2022-06-11 10:20:00|13.3|13.1|13.27|13.07|13.3|13.1|13.27|13.07|24
1654943100000|2022-06-11 10:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|39
1654943400000|2022-06-11 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|60
1654943700000|2022-06-11 10:35:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|33
1654944000000|2022-06-11 10:40:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|39
1654944300000|2022-06-11 10:45:00|13.23|13.03|13.23|13.03|13.28|13.08|13.21|13.01|53
1654944600000|2022-06-11 10:50:00|13.24|13.04|13.2|13|13.24|13.04|13.19|12.99|25
1654944900000|2022-06-11 10:55:00|13.21|13.01|13.24|13.04|13.25|13.05|13.18|12.98|47
1654945200000|2022-06-11 11:00:00|13.23|13.03|13.2|13|13.23|13.03|13.12|12.92|74
1654945500000|2022-06-11 11:05:00|13.21|13.01|13.2|13|13.21|13.01|13.17|12.97|62
1654945800000|2022-06-11 11:10:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|48
1654946100000|2022-06-11 11:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|67
1654946400000|2022-06-11 11:20:00|13.14|12.94|13.09|12.89|13.15|12.95|13.07|12.87|68
1654946700000|2022-06-11 11:25:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|57
1654947000000|2022-06-11 11:30:00|13.09|12.89|13.11|12.91|13.15|12.95|13.09|12.89|63
1654947300000|2022-06-11 11:35:00|13.1|12.9|13.1|12.9|13.12|12.92|13.03|12.83|99
1654947600000|2022-06-11 11:40:00|13.09|12.89|13.1|12.9|13.13|12.93|13.08|12.88|96
1654947900000|2022-06-11 11:45:00|13.09|12.89|13.08|12.88|13.11|12.91|13.06|12.86|66
1654948200000|2022-06-11 11:50:00|13.07|12.87|13.04|12.84|13.09|12.89|13.04|12.84|78
1654948500000|2022-06-11 11:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|48
1654948800000|2022-06-11 12:00:00|13.05|12.85|13.04|12.84|13.12|12.92|13.04|12.84|108
1654949100000|2022-06-11 12:05:00|13.05|12.85|12.98|12.78|13.06|12.86|12.96|12.76|76
1654949400000|2022-06-11 12:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|46
1654949700000|2022-06-11 12:15:00|12.97|12.77|12.93|12.73|12.99|12.79|12.91|12.71|59
1654950000000|2022-06-11 12:20:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|39
1654950300000|2022-06-11 12:25:00|12.9|12.7|12.87|12.67|12.9|12.7|12.85|12.65|66
1654950600000|2022-06-11 12:30:00|12.88|12.68|12.84|12.64|12.88|12.68|12.81|12.61|66
1654950900000|2022-06-11 12:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|59
1654951200000|2022-06-11 12:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|78
1654951500000|2022-06-11 12:45:00|12.8|12.6|12.83|12.63|12.84|12.64|12.77|12.57|114
1654951800000|2022-06-11 12:50:00|12.84|12.64|12.81|12.61|12.86|12.66|12.8|12.6|54
1654952100000|2022-06-11 12:55:00|12.8|12.6|12.72|12.52|12.86|12.66|12.71|12.51|89
1654952400000|2022-06-11 13:00:00|12.73|12.53|12.68|12.48|12.76|12.56|12.65|12.45|92
1654952700000|2022-06-11 13:05:00|12.67|12.47|12.71|12.51|12.71|12.51|12.64|12.44|65
1654953000000|2022-06-11 13:10:00|12.72|12.52|12.8|12.6|12.81|12.61|12.7|12.5|67
1654953300000|2022-06-11 13:15:00|12.79|12.59|12.83|12.63|12.84|12.64|12.76|12.56|87
1654953600000|2022-06-11 13:20:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|69
1654953900000|2022-06-11 13:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|31
1654954200000|2022-06-11 13:30:00|12.88|12.68|12.89|12.69|12.94|12.74|12.87|12.67|77
1654954500000|2022-06-11 13:35:00|12.9|12.7|12.83|12.63|12.91|12.71|12.83|12.63|60
1654954800000|2022-06-11 13:40:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|31
1654955100000|2022-06-11 13:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|48
1654955400000|2022-06-11 13:50:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|53
1654955700000|2022-06-11 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.78|12.58|37
1654956000000|2022-06-11 14:00:00|12.79|12.59|12.77|12.57|12.8|12.6|12.75|12.55|41
1654956300000|2022-06-11 14:05:00|12.76|12.56|12.72|12.52|12.77|12.57|12.7|12.5|35
1654956600000|2022-06-11 14:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.69|12.49|41
1654956900000|2022-06-11 14:15:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|53
1654957200000|2022-06-11 14:20:00|12.65|12.45|12.62|12.42|12.67|12.47|12.61|12.41|54
1654957500000|2022-06-11 14:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|80
1654957800000|2022-06-11 14:30:00|12.63|12.43|12.65|12.45|12.69|12.49|12.63|12.43|85
1654958100000|2022-06-11 14:35:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|95
1654958400000|2022-06-11 14:40:00|12.67|12.47|12.62|12.42|12.68|12.48|12.61|12.41|60
1654958700000|2022-06-11 14:45:00|12.61|12.41|12.69|12.49|12.7|12.5|12.61|12.41|81
1654959000000|2022-06-11 14:50:00|12.68|12.48|12.56|12.36|12.71|12.51|12.56|12.36|55
1654959300000|2022-06-11 14:55:00|12.57|12.37|12.53|12.33|12.58|12.38|12.5|12.3|135
1654959600000|2022-06-11 15:00:00|12.52|12.32|12.55|12.35|12.58|12.38|12.48|12.28|148
1654959900000|2022-06-11 15:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.55|12.35|102
1654960200000|2022-06-11 15:10:00|12.6|12.4|12.55|12.35|12.61|12.41|12.53|12.33|72
1654960500000|2022-06-11 15:15:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|85
1654960800000|2022-06-11 15:20:00|12.51|12.31|12.47|12.27|12.52|12.32|12.42|12.22|111
1654961100000|2022-06-11 15:25:00|12.46|12.26|12.51|12.31|12.55|12.35|12.45|12.25|137
1654961400000|2022-06-11 15:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.47|12.27|91
1654961700000|2022-06-11 15:35:00|12.49|12.29|12.45|12.25|12.49|12.29|12.42|12.22|87
1654962000000|2022-06-11 15:40:00|12.46|12.26|12.38|12.18|12.46|12.26|12.38|12.18|85
1654962300000|2022-06-11 15:45:00|12.39|12.19|12.36|12.16|12.41|12.21|12.35|12.15|94
1654962600000|2022-06-11 15:50:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|78
1654962900000|2022-06-11 15:55:00|12.35|12.15|12.41|12.21|12.42|12.22|12.34|12.14|77
1654963200000|2022-06-11 16:00:00|12.42|12.22|12.42|12.22|12.44|12.24|12.39|12.19|69
1654963500000|2022-06-11 16:05:00|12.43|12.23|12.55|12.35|12.55|12.35|12.42|12.22|95
1654963800000|2022-06-11 16:10:00|12.54|12.34|12.5|12.3|12.55|12.35|12.49|12.29|81
1654964100000|2022-06-11 16:15:00|12.51|12.31|12.38|12.18|12.52|12.32|12.38|12.18|110
1654964400000|2022-06-11 16:20:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|87
1654964700000|2022-06-11 16:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|85
1654965000000|2022-06-11 16:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.42|12.22|84
1654965300000|2022-06-11 16:35:00|12.43|12.23|12.48|12.28|12.48|12.28|12.42|12.22|68
1654965600000|2022-06-11 16:40:00|12.47|12.27|12.55|12.35|12.56|12.36|12.47|12.27|69
1654965900000|2022-06-11 16:45:00|12.56|12.36|12.64|12.44|12.64|12.44|12.55|12.35|111
1654966200000|2022-06-11 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|41
1654966500000|2022-06-11 16:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.59|12.39|58
1654966800000|2022-06-11 17:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|34
1654967100000|2022-06-11 17:05:00|12.6|12.4|12.59|12.39|12.63|12.43|12.59|12.39|62
1654967400000|2022-06-11 17:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.57|12.37|60
1654967700000|2022-06-11 17:15:00|12.58|12.38|12.58|12.38|12.62|12.42|12.57|12.37|41
1654968000000|2022-06-11 17:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.57|12.37|40
1654968300000|2022-06-11 17:25:00|12.61|12.41|12.64|12.44|12.65|12.45|12.6|12.4|38
1654968600000|2022-06-11 17:30:00|12.63|12.43|12.63|12.43|12.66|12.46|12.57|12.37|73
1654968900000|2022-06-11 17:35:00|12.62|12.42|12.56|12.36|12.63|12.43|12.48|12.28|108
1654969200000|2022-06-11 17:40:00|12.55|12.35|12.51|12.31|12.57|12.37|12.49|12.29|41
1654969500000|2022-06-11 17:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|26
1654969800000|2022-06-11 17:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|40
1654970100000|2022-06-11 17:55:00|12.54|12.34|12.55|12.35|12.58|12.38|12.54|12.34|40
1654970400000|2022-06-11 18:00:00|12.54|12.34|12.53|12.33|12.56|12.36|12.53|12.33|28
1654970700000|2022-06-11 18:05:00|12.54|12.34|12.58|12.38|12.59|12.39|12.53|12.33|25
1654971000000|2022-06-11 18:10:00|12.59|12.39|12.56|12.36|12.59|12.39|12.53|12.33|44
1654971300000|2022-06-11 18:15:00|12.55|12.35|12.56|12.36|12.57|12.37|12.52|12.32|66
1654971600000|2022-06-11 18:20:00|12.55|12.35|12.56|12.36|12.59|12.39|12.55|12.35|44
1654971900000|2022-06-11 18:25:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|45
1654972200000|2022-06-11 18:30:00|12.56|12.36|12.65|12.45|12.65|12.45|12.56|12.36|40
1654972500000|2022-06-11 18:35:00|12.64|12.44|12.71|12.51|12.76|12.56|12.63|12.43|85
1654972800000|2022-06-11 18:40:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|115
1654973100000|2022-06-11 18:45:00|12.71|12.51|12.71|12.51|12.73|12.53|12.68|12.48|71
1654973400000|2022-06-11 18:50:00|12.7|12.5|12.74|12.54|12.75|12.55|12.69|12.49|55
1654973700000|2022-06-11 18:55:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|39
1654974000000|2022-06-11 19:00:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|37
1654974300000|2022-06-11 19:05:00|12.71|12.51|12.75|12.55|12.77|12.57|12.7|12.5|43
1654974600000|2022-06-11 19:10:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|45
1654974900000|2022-06-11 19:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.71|12.51|52
1654975200000|2022-06-11 19:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|41
1654975500000|2022-06-11 19:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|36
1654975800000|2022-06-11 19:30:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|57
1654976100000|2022-06-11 19:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.69|12.49|52
1654976400000|2022-06-11 19:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|37
1654976700000|2022-06-11 19:45:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|31
1654977000000|2022-06-11 19:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.7|12.5|24
1654977300000|2022-06-11 19:55:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|32
1654977600000|2022-06-11 20:00:00|12.69|12.49|12.7|12.5|12.72|12.52|12.67|12.47|64
1654977900000|2022-06-11 20:05:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|49
1654978200000|2022-06-11 20:10:00|12.68|12.48|12.66|12.46|12.69|12.49|12.63|12.43|47
1654978500000|2022-06-11 20:15:00|12.65|12.45|12.65|12.45|12.69|12.49|12.64|12.44|57
1654978800000|2022-06-11 20:20:00|12.64|12.44|12.65|12.45|12.67|12.47|12.61|12.41|50
1654979100000|2022-06-11 20:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|38
1654979400000|2022-06-11 20:30:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|88
1654979700000|2022-06-11 20:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|46
1654980000000|2022-06-11 20:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|49
1654980300000|2022-06-11 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.6|12.4|48
1654980600000|2022-06-11 20:50:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|29
1654980900000|2022-06-11 20:55:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|68
1654981200000|2022-06-11 21:00:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|60
1654981500000|2022-06-11 21:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|36
1654981800000|2022-06-11 21:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.61|12.41|29
1654982100000|2022-06-11 21:15:00|12.65|12.45|12.65|12.45|12.68|12.48|12.64|12.44|45
1654982400000|2022-06-11 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|29
1654982700000|2022-06-11 21:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|28
1654983000000|2022-06-11 21:30:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|24
1654983300000|2022-06-11 21:35:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|21
1654983600000|2022-06-11 21:40:00|12.74|12.54|12.78|12.58|12.78|12.58|12.74|12.54|55
1654983900000|2022-06-11 21:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|15
1654984200000|2022-06-11 21:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|2
1654984500000|2022-06-11 21:55:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|13
1654984800000|2022-06-11 22:00:00|12.71|12.51|12.69|12.49|12.73|12.53|12.68|12.48|21
1654985100000|2022-06-11 22:05:00|12.68|12.48|12.77|12.57|12.79|12.59|12.68|12.48|30
1654985400000|2022-06-11 22:10:00|12.78|12.58|12.77|12.57|12.8|12.6|12.76|12.56|30
1654985700000|2022-06-11 22:15:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|25
1654986000000|2022-06-11 22:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.76|12.56|32
1654986300000|2022-06-11 22:25:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|30
1654986600000|2022-06-11 22:30:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|21
1654986900000|2022-06-11 22:35:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|33
1654987200000|2022-06-11 22:40:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|29
1654987500000|2022-06-11 22:45:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|61
1654987800000|2022-06-11 22:50:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|28
1654988100000|2022-06-11 22:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|58
1654988400000|2022-06-11 23:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.74|12.54|33
1654988700000|2022-06-11 23:05:00|12.74|12.54|12.7|12.5|12.76|12.56|12.7|12.5|27
1654989000000|2022-06-11 23:10:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|29
1654989300000|2022-06-11 23:15:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|28
1654989600000|2022-06-11 23:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.61|12.41|32
1654989900000|2022-06-11 23:25:00|12.64|12.44|12.59|12.39|12.65|12.45|12.57|12.37|44
1654990200000|2022-06-11 23:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|36
1654990500000|2022-06-11 23:35:00|12.56|12.36|12.52|12.32|12.56|12.36|12.5|12.3|49
1654990800000|2022-06-11 23:40:00|12.53|12.33|12.56|12.36|12.57|12.37|12.52|12.32|42
1654991100000|2022-06-11 23:45:00|12.55|12.35|12.56|12.36|12.58|12.38|12.52|12.32|34
1654991400000|2022-06-11 23:50:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1654991700000|2022-06-11 23:55:00|12.58|12.38|12.62|12.42|12.62|12.42|12.57|12.37|31
1654992000000|2022-06-12 00:00:00|12.63|12.43|12.61|12.41|12.63|12.43|12.54|12.34|51
1654992300000|2022-06-12 00:05:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|52
1654992600000|2022-06-12 00:10:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|43
1654992900000|2022-06-12 00:15:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|26
1654993200000|2022-06-12 00:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|38
1654993500000|2022-06-12 00:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|41
1654993800000|2022-06-12 00:30:00|12.72|12.52|12.75|12.55|12.76|12.56|12.69|12.49|38
1654994100000|2022-06-12 00:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|8
1654994400000|2022-06-12 00:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|38
1654994700000|2022-06-12 00:45:00|12.76|12.56|12.74|12.54|12.79|12.59|12.71|12.51|65
1654995000000|2022-06-12 00:50:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|38
1654995300000|2022-06-12 00:55:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|11
1654995600000|2022-06-12 01:00:00|12.68|12.48|12.64|12.44|12.7|12.5|12.64|12.44|47
1654995900000|2022-06-12 01:05:00|12.65|12.45|12.6|12.4|12.65|12.45|12.59|12.39|60
1654996200000|2022-06-12 01:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|56
1654996500000|2022-06-12 01:15:00|12.57|12.37|12.5|12.3|12.57|12.37|12.48|12.28|68
1654996800000|2022-06-12 01:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|37
1654997100000|2022-06-12 01:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|43
1654997400000|2022-06-12 01:30:00|12.45|12.25|12.48|12.28|12.48|12.28|12.41|12.21|62
1654997700000|2022-06-12 01:35:00|12.47|12.27|12.44|12.24|12.51|12.31|12.44|12.24|66
1654998000000|2022-06-12 01:40:00|12.43|12.23|12.43|12.23|12.45|12.25|12.38|12.18|47
1654998300000|2022-06-12 01:45:00|12.42|12.22|12.43|12.23|12.45|12.25|12.4|12.2|28
1654998600000|2022-06-12 01:50:00|12.44|12.24|12.42|12.22|12.45|12.25|12.4|12.2|49
1654998900000|2022-06-12 01:55:00|12.41|12.21|12.32|12.12|12.41|12.21|12.3|12.1|116
1654999200000|2022-06-12 02:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.3|12.1|45
1654999500000|2022-06-12 02:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.29|12.09|54
1654999800000|2022-06-12 02:10:00|12.34|12.14|12.34|12.14|12.36|12.16|12.31|12.11|47
1655000100000|2022-06-12 02:15:00|12.33|12.13|12.24|12.04|12.33|12.13|12.24|12.04|78
1655000400000|2022-06-12 02:20:00|12.25|12.05|12.24|12.04|12.27|12.07|12.22|12.02|82
1655000700000|2022-06-12 02:25:00|12.23|12.03|12.16|11.96|12.25|12.05|12.1|11.9|208
1655001000000|2022-06-12 02:30:00|12.15|11.95|12.15|11.95|12.19|11.99|12.11|11.91|159
1655001300000|2022-06-12 02:35:00|12.14|11.94|12.11|11.91|12.15|11.95|12.1|11.9|96
1655001600000|2022-06-12 02:40:00|12.12|11.92|12.02|11.82|12.12|11.92|11.96|11.76|156
1655001900000|2022-06-12 02:45:00|12.01|11.81|12.02|11.82|12.07|11.87|11.99|11.79|120
1655002200000|2022-06-12 02:50:00|12.03|11.83|11.97|11.77|12.03|11.83|11.97|11.77|57
1655002500000|2022-06-12 02:55:00|11.98|11.78|11.97|11.77|12.01|11.81|11.92|11.72|98
1655002800000|2022-06-12 03:00:00|11.96|11.76|12.06|11.86|12.06|11.86|11.93|11.73|79
1655003100000|2022-06-12 03:05:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|85
1655003400000|2022-06-12 03:10:00|12.03|11.83|12.05|11.85|12.09|11.89|12.03|11.83|71
1655003700000|2022-06-12 03:15:00|12.06|11.86|12.02|11.82|12.08|11.88|12.02|11.82|61
1655004000000|2022-06-12 03:20:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|66
1655004300000|2022-06-12 03:25:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|27
1655004600000|2022-06-12 03:30:00|12|11.8|12.14|11.94|12.15|11.95|12|11.8|97
1655004900000|2022-06-12 03:35:00|12.13|11.93|12.11|11.91|12.15|11.95|12.09|11.89|77
1655005200000|2022-06-12 03:40:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|66
1655005500000|2022-06-12 03:45:00|12.12|11.92|12.12|11.92|12.14|11.94|12.11|11.91|75
1655005800000|2022-06-12 03:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|52
1655006100000|2022-06-12 03:55:00|12.09|11.89|12.08|11.88|12.12|11.92|12.08|11.88|70
1655006400000|2022-06-12 04:00:00|12.09|11.89|12.22|12.02|12.22|12.02|12.07|11.87|64
1655006700000|2022-06-12 04:05:00|12.21|12.01|12.15|11.95|12.22|12.02|12.15|11.95|83
1655007000000|2022-06-12 04:10:00|12.14|11.94|12.13|11.93|12.17|11.97|12.12|11.92|32
1655007300000|2022-06-12 04:15:00|12.12|11.92|12.11|11.91|12.17|11.97|12.11|11.91|74
1655007600000|2022-06-12 04:20:00|12.1|11.9|12.1|11.9|12.12|11.92|12.06|11.86|59
1655007900000|2022-06-12 04:25:00|12.09|11.89|12.07|11.87|12.11|11.91|12.06|11.86|73
1655008200000|2022-06-12 04:30:00|12.08|11.88|12.07|11.87|12.1|11.9|12.05|11.85|44
1655008500000|2022-06-12 04:35:00|12.06|11.86|12.05|11.85|12.09|11.89|12.02|11.82|68
1655008800000|2022-06-12 04:40:00|12.04|11.84|11.99|11.79|12.07|11.87|11.99|11.79|54
1655009100000|2022-06-12 04:45:00|11.98|11.78|11.96|11.76|12|11.8|11.94|11.74|49
1655009400000|2022-06-12 04:50:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|58
1655009700000|2022-06-12 04:55:00|11.95|11.75|11.95|11.75|12|11.8|11.94|11.74|78
1655010000000|2022-06-12 05:00:00|11.94|11.74|11.94|11.74|11.97|11.77|11.91|11.71|121
1655010300000|2022-06-12 05:05:00|11.93|11.73|11.89|11.69|11.95|11.75|11.89|11.69|93
1655010600000|2022-06-12 05:10:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|61
1655010900000|2022-06-12 05:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|44
1655011200000|2022-06-12 05:20:00|11.93|11.73|11.91|11.71|11.93|11.73|11.85|11.65|96
1655011500000|2022-06-12 05:25:00|11.92|11.72|11.85|11.65|11.92|11.72|11.84|11.64|98
1655011800000|2022-06-12 05:30:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|69
1655012100000|2022-06-12 05:35:00|11.85|11.65|11.88|11.68|11.92|11.72|11.84|11.64|62
1655012400000|2022-06-12 05:40:00|11.87|11.67|11.93|11.73|11.94|11.74|11.87|11.67|49
1655012700000|2022-06-12 05:45:00|11.92|11.72|11.99|11.79|12.03|11.83|11.91|11.71|60
1655013000000|2022-06-12 05:50:00|12|11.8|12.03|11.83|12.04|11.84|11.99|11.79|52
1655013300000|2022-06-12 05:55:00|12.02|11.82|11.97|11.77|12.03|11.83|11.95|11.75|74
1655013600000|2022-06-12 06:00:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|80
1655013900000|2022-06-12 06:05:00|12|11.8|12.03|11.83|12.04|11.84|11.98|11.78|66
1655014200000|2022-06-12 06:10:00|12.02|11.82|12.08|11.88|12.08|11.88|12.01|11.81|63
1655014500000|2022-06-12 06:15:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|84
1655014800000|2022-06-12 06:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|43
1655015100000|2022-06-12 06:25:00|12.04|11.84|12.13|11.93|12.15|11.95|12.04|11.84|82
1655015400000|2022-06-12 06:30:00|12.14|11.94|12.15|11.95|12.17|11.97|12.12|11.92|82
1655015700000|2022-06-12 06:35:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|57
1655016000000|2022-06-12 06:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|34
1655016300000|2022-06-12 06:45:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1655016600000|2022-06-12 06:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|65
1655016900000|2022-06-12 06:55:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|38
1655017200000|2022-06-12 07:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.06|11.86|61
1655017500000|2022-06-12 07:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|65
1655017800000|2022-06-12 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|61
1655018100000|2022-06-12 07:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.03|11.83|32
1655018400000|2022-06-12 07:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|41
1655018700000|2022-06-12 07:25:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|52
1655019000000|2022-06-12 07:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|34
1655019300000|2022-06-12 07:35:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|37
1655019600000|2022-06-12 07:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|29
1655019900000|2022-06-12 07:45:00|12.06|11.86|12.04|11.84|12.08|11.88|12.03|11.83|29
1655020200000|2022-06-12 07:50:00|12.05|11.85|12.13|11.93|12.15|11.95|12.04|11.84|65
1655020500000|2022-06-12 07:55:00|12.12|11.92|12.21|12.01|12.22|12.02|12.12|11.92|70
1655020800000|2022-06-12 08:00:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|59
1655021100000|2022-06-12 08:05:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|34
1655021400000|2022-06-12 08:10:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|45
1655021700000|2022-06-12 08:15:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|32
1655022000000|2022-06-12 08:20:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|46
1655022300000|2022-06-12 08:25:00|12.2|12|12.26|12.06|12.29|12.09|12.2|12|103
1655022600000|2022-06-12 08:30:00|12.25|12.05|12.25|12.05|12.3|12.1|12.24|12.04|95
1655022900000|2022-06-12 08:35:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|114
1655023200000|2022-06-12 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|55
1655023500000|2022-06-12 08:45:00|12.25|12.05|12.23|12.03|12.27|12.07|12.2|12|61
1655023800000|2022-06-12 08:50:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|24
1655024100000|2022-06-12 08:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|83
1655024400000|2022-06-12 09:00:00|12.23|12.03|12.27|12.07|12.28|12.08|12.22|12.02|79
1655024700000|2022-06-12 09:05:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|55
1655025000000|2022-06-12 09:10:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|60
1655025300000|2022-06-12 09:15:00|12.27|12.07|12.3|12.1|12.33|12.13|12.24|12.04|64
1655025600000|2022-06-12 09:20:00|12.29|12.09|12.32|12.12|12.33|12.13|12.27|12.07|44
1655025900000|2022-06-12 09:25:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|38
1655026200000|2022-06-12 09:30:00|12.29|12.09|12.26|12.06|12.29|12.09|12.23|12.03|52
1655026500000|2022-06-12 09:35:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|42
1655026800000|2022-06-12 09:40:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|44
1655027100000|2022-06-12 09:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|34
1655027400000|2022-06-12 09:50:00|12.19|11.99|12.19|11.99|12.22|12.02|12.18|11.98|31
1655027700000|2022-06-12 09:55:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|23
1655028000000|2022-06-12 10:00:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|61
1655028300000|2022-06-12 10:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.12|11.92|70
1655028600000|2022-06-12 10:10:00|12.14|11.94|12.1|11.9|12.15|11.95|12.09|11.89|61
1655028900000|2022-06-12 10:15:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|42
1655029200000|2022-06-12 10:20:00|12.13|11.93|12.12|11.92|12.15|11.95|12.1|11.9|56
1655029500000|2022-06-12 10:25:00|12.13|11.93|12.13|11.93|12.16|11.96|12.12|11.92|39
1655029800000|2022-06-12 10:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|47
1655030100000|2022-06-12 10:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|41
1655030400000|2022-06-12 10:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|39
1655030700000|2022-06-12 10:45:00|12.13|11.93|12.09|11.89|12.14|11.94|12.09|11.89|13
1655031000000|2022-06-12 10:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.07|11.87|40
1655031300000|2022-06-12 10:55:00|12.12|11.92|12.08|11.88|12.12|11.92|12.07|11.87|49
1655031600000|2022-06-12 11:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|78
1655031900000|2022-06-12 11:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|62
1655032200000|2022-06-12 11:10:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1655032500000|2022-06-12 11:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.04|11.84|32
1655032800000|2022-06-12 11:20:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|40
1655033100000|2022-06-12 11:25:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|47
1655033400000|2022-06-12 11:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|44
1655033700000|2022-06-12 11:35:00|12.02|11.82|12.07|11.87|12.08|11.88|12.02|11.82|66
1655034000000|2022-06-12 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.04|11.84|38
1655034300000|2022-06-12 11:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|29
1655034600000|2022-06-12 11:50:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|48
1655034900000|2022-06-12 11:55:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|30
1655035200000|2022-06-12 12:00:00|12.17|11.97|12.2|12|12.21|12.01|12.15|11.95|54
1655035500000|2022-06-12 12:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|49
1655035800000|2022-06-12 12:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|35
1655036100000|2022-06-12 12:15:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|28
1655036400000|2022-06-12 12:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|22
1655036700000|2022-06-12 12:25:00|12.23|12.03|12.25|12.05|12.29|12.09|12.23|12.03|41
1655037000000|2022-06-12 12:30:00|12.26|12.06|12.24|12.04|12.29|12.09|12.24|12.04|29
1655037300000|2022-06-12 12:35:00|12.25|12.05|12.19|11.99|12.25|12.05|12.19|11.99|39
1655037600000|2022-06-12 12:40:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|67
1655037900000|2022-06-12 12:45:00|12.19|11.99|12.2|12|12.23|12.03|12.18|11.98|40
1655038200000|2022-06-12 12:50:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|38
1655038500000|2022-06-12 12:55:00|12.17|11.97|12.12|11.92|12.18|11.98|12.12|11.92|30
1655038800000|2022-06-12 13:00:00|12.13|11.93|12.12|11.92|12.17|11.97|12.11|11.91|60
1655039100000|2022-06-12 13:05:00|12.11|11.91|12.15|11.95|12.16|11.96|12.11|11.91|33
1655039400000|2022-06-12 13:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|41
1655039700000|2022-06-12 13:15:00|12.17|11.97|12.14|11.94|12.19|11.99|12.12|11.92|48
1655040000000|2022-06-12 13:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|39
1655040300000|2022-06-12 13:25:00|12.14|11.94|12.07|11.87|12.14|11.94|12.07|11.87|72
1655040600000|2022-06-12 13:30:00|12.08|11.88|12.05|11.85|12.09|11.89|12.03|11.83|44
1655040900000|2022-06-12 13:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1655041200000|2022-06-12 13:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|37
1655041500000|2022-06-12 13:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|42
1655041800000|2022-06-12 13:50:00|12.04|11.84|11.97|11.77|12.06|11.86|11.94|11.74|94
1655042100000|2022-06-12 13:55:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|50
1655042400000|2022-06-12 14:00:00|11.98|11.78|11.99|11.79|12.03|11.83|11.97|11.77|72
1655042700000|2022-06-12 14:05:00|12|11.8|12.01|11.81|12.01|11.81|11.97|11.77|70
1655043000000|2022-06-12 14:10:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|62
1655043300000|2022-06-12 14:15:00|11.96|11.76|11.9|11.7|11.97|11.77|11.9|11.7|172
1655043600000|2022-06-12 14:20:00|11.91|11.71|12.09|11.89|12.09|11.89|11.89|11.69|119
1655043900000|2022-06-12 14:25:00|12.1|11.9|12.18|11.98|12.19|11.99|12.08|11.88|150
1655044200000|2022-06-12 14:30:00|12.19|11.99|12.23|12.03|12.29|12.09|12.18|11.98|154
1655044500000|2022-06-12 14:35:00|12.24|12.04|12.28|12.08|12.3|12.1|12.23|12.03|95
1655044800000|2022-06-12 14:40:00|12.29|12.09|12.22|12.02|12.3|12.1|12.22|12.02|62
1655045100000|2022-06-12 14:45:00|12.21|12.01|12.29|12.09|12.3|12.1|12.19|11.99|79
1655045400000|2022-06-12 14:50:00|12.28|12.08|12.51|12.31|12.54|12.34|12.28|12.08|205
1655045700000|2022-06-12 14:55:00|12.5|12.3|12.47|12.27|12.53|12.33|12.45|12.25|124
1655046000000|2022-06-12 15:00:00|12.48|12.28|12.51|12.31|12.57|12.37|12.47|12.27|142
1655046300000|2022-06-12 15:05:00|12.5|12.3|12.54|12.34|12.6|12.4|12.5|12.3|113
1655046600000|2022-06-12 15:10:00|12.55|12.35|12.55|12.35|12.61|12.41|12.54|12.34|100
1655046900000|2022-06-12 15:15:00|12.56|12.36|12.68|12.48|12.69|12.49|12.55|12.35|149
1655047200000|2022-06-12 15:20:00|12.69|12.49|12.64|12.44|12.69|12.49|12.63|12.43|86
1655047500000|2022-06-12 15:25:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|97
1655047800000|2022-06-12 15:30:00|12.7|12.5|12.72|12.52|12.73|12.53|12.65|12.45|115
1655048100000|2022-06-12 15:35:00|12.71|12.51|12.65|12.45|12.72|12.52|12.62|12.42|93
1655048400000|2022-06-12 15:40:00|12.64|12.44|12.72|12.52|12.74|12.54|12.64|12.44|68
1655048700000|2022-06-12 15:45:00|12.73|12.53|12.67|12.47|12.73|12.53|12.66|12.46|81
1655049000000|2022-06-12 15:50:00|12.68|12.48|12.62|12.42|12.68|12.48|12.61|12.41|75
1655049300000|2022-06-12 15:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1655049600000|2022-06-12 16:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.54|12.34|88
1655049900000|2022-06-12 16:05:00|12.58|12.38|12.63|12.43|12.64|12.44|12.57|12.37|64
1655050200000|2022-06-12 16:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|57
1655050500000|2022-06-12 16:15:00|12.63|12.43|12.61|12.41|12.66|12.46|12.6|12.4|63
1655050800000|2022-06-12 16:20:00|12.6|12.4|12.58|12.38|12.61|12.41|12.56|12.36|41
1655051100000|2022-06-12 16:25:00|12.57|12.37|12.53|12.33|12.61|12.41|12.53|12.33|55
1655051400000|2022-06-12 16:30:00|12.54|12.34|12.54|12.34|12.58|12.38|12.52|12.32|55
1655051700000|2022-06-12 16:35:00|12.53|12.33|12.45|12.25|12.54|12.34|12.45|12.25|45
1655052000000|2022-06-12 16:40:00|12.46|12.26|12.51|12.31|12.52|12.32|12.45|12.25|54
1655052300000|2022-06-12 16:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|33
1655052600000|2022-06-12 16:50:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|38
1655052900000|2022-06-12 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.4|12.2|69
1655053200000|2022-06-12 17:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.47|12.27|38
1655053500000|2022-06-12 17:05:00|12.5|12.3|12.55|12.35|12.58|12.38|12.5|12.3|70
1655053800000|2022-06-12 17:10:00|12.56|12.36|12.58|12.38|12.61|12.41|12.55|12.35|55
1655054100000|2022-06-12 17:15:00|12.59|12.39|12.58|12.38|12.62|12.42|12.56|12.36|66
1655054400000|2022-06-12 17:20:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|30
1655054700000|2022-06-12 17:25:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|22
1655055000000|2022-06-12 17:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.52|12.32|37
1655055300000|2022-06-12 17:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|76
1655055600000|2022-06-12 17:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.53|12.33|40
1655055900000|2022-06-12 17:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|46
1655056200000|2022-06-12 17:50:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|25
1655056500000|2022-06-12 17:55:00|12.57|12.37|12.51|12.31|12.57|12.37|12.48|12.28|57
1655056800000|2022-06-12 18:00:00|12.52|12.32|12.46|12.26|12.55|12.35|12.45|12.25|23
1655057100000|2022-06-12 18:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|51
1655057400000|2022-06-12 18:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|24
1655057700000|2022-06-12 18:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|35
1655058000000|2022-06-12 18:20:00|12.43|12.23|12.42|12.22|12.45|12.25|12.39|12.19|44
1655058300000|2022-06-12 18:25:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|13
1655058600000|2022-06-12 18:30:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|46
1655058900000|2022-06-12 18:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.39|12.19|31
1655059200000|2022-06-12 18:40:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1655059500000|2022-06-12 18:45:00|12.4|12.2|12.44|12.24|12.5|12.3|12.4|12.2|49
1655059800000|2022-06-12 18:50:00|12.45|12.25|12.47|12.27|12.49|12.29|12.45|12.25|23
1655060100000|2022-06-12 18:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1655060400000|2022-06-12 19:00:00|12.47|12.27|12.45|12.25|12.5|12.3|12.44|12.24|55
1655060700000|2022-06-12 19:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|40
1655061000000|2022-06-12 19:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|57
1655061300000|2022-06-12 19:15:00|12.45|12.25|12.34|12.14|12.45|12.25|12.33|12.13|136
1655061600000|2022-06-12 19:20:00|12.35|12.15|12.4|12.2|12.41|12.21|12.33|12.13|114
1655061900000|2022-06-12 19:25:00|12.39|12.19|12.4|12.2|12.43|12.23|12.37|12.17|50
1655062200000|2022-06-12 19:30:00|12.39|12.19|12.51|12.11|12.53|12.26|12.38|12.11|54
1655062500000|2022-06-12 19:35:00|12.52|12.12|12.54|12.14|12.54|12.14|12.48|12.08|47
1655062800000|2022-06-12 19:40:00|12.55|12.15|12.54|12.14|12.56|12.16|12.52|12.12|48
1655063100000|2022-06-12 19:45:00|12.55|12.15|12.55|12.15|12.56|12.16|12.51|12.11|47
1655063400000|2022-06-12 19:50:00|12.54|12.14|12.52|12.12|12.54|12.14|12.51|12.11|72
1655063700000|2022-06-12 19:55:00|12.51|12.11|12.49|12.09|12.53|12.13|12.49|12.09|41
1655064000000|2022-06-12 20:00:00|12.5|12.1|12.52|12.12|12.56|12.16|12.49|12.09|65
1655064300000|2022-06-12 20:05:00|12.53|12.13|12.48|12.08|12.53|12.13|12.47|12.07|56
1655064600000|2022-06-12 20:10:00|12.49|12.09|12.53|12.13|12.53|12.13|12.48|12.08|67
1655064900000|2022-06-12 20:15:00|12.54|12.14|12.56|12.16|12.57|12.17|12.51|12.11|35
1655065200000|2022-06-12 20:20:00|12.55|12.15|12.55|12.15|12.57|12.17|12.55|12.15|27
1655065500000|2022-06-12 20:25:00|12.54|12.14|12.53|12.13|12.56|12.16|12.51|12.11|34
1655065800000|2022-06-12 20:30:00|12.52|12.12|12.51|12.11|12.52|12.12|12.49|12.09|32
1655066100000|2022-06-12 20:35:00|12.5|12.1|12.48|12.08|12.52|12.12|12.46|12.06|58
1655066400000|2022-06-12 20:40:00|12.47|12.07|12.46|12.06|12.47|12.07|12.44|12.04|42
1655066700000|2022-06-12 20:45:00|12.45|12.05|12.45|12.05|12.47|12.07|12.44|12.04|23
1655067000000|2022-06-12 20:50:00|12.44|12.04|12.43|12.03|12.47|12.07|12.43|12.03|24
1655067300000|2022-06-12 20:55:00|12.42|12.02|12.42|12.02|12.45|12.05|12.4|12|45
1655067600000|2022-06-12 21:00:00|12.41|12.01|12.31|12.11|12.45|12.15|12.3|11.99|52
1655067900000|2022-06-12 21:05:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|52
1655068200000|2022-06-12 21:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.33|12.13|34
1655068500000|2022-06-12 21:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|22
1655068800000|2022-06-12 21:20:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|21
1655069100000|2022-06-12 21:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1655069400000|2022-06-12 21:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1655069700000|2022-06-12 21:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|39
1655070000000|2022-06-12 21:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|4
1655070300000|2022-06-12 21:45:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|5
1655070600000|2022-06-12 21:50:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|7
1655070900000|2022-06-12 21:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|33
1655071200000|2022-06-12 22:00:00|12.38|12.18|12.31|12.11|12.38|12.18|12.25|12.05|60
1655071500000|2022-06-12 22:05:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|40
1655071800000|2022-06-12 22:10:00|12.32|12.12|12.35|12.15|12.37|12.17|12.32|12.12|44
1655072100000|2022-06-12 22:15:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|28
1655072400000|2022-06-12 22:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|25
1655072700000|2022-06-12 22:25:00|12.31|12.11|12.25|12.05|12.31|12.11|12.24|12.04|21
1655073000000|2022-06-12 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|23
1655073300000|2022-06-12 22:35:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|41
1655073600000|2022-06-12 22:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.19|11.99|125
1655073900000|2022-06-12 22:45:00|12.23|12.03|12.27|12.07|12.28|12.08|12.23|12.03|81
1655074200000|2022-06-12 22:50:00|12.26|12.06|12.21|12.01|12.28|12.08|12.19|11.99|60
1655074500000|2022-06-12 22:55:00|12.2|12|12.18|11.98|12.25|12.05|12.17|11.97|91
1655074800000|2022-06-12 23:00:00|12.17|11.97|12.17|11.97|12.23|12.03|12.16|11.96|69
1655075100000|2022-06-12 23:05:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|57
1655075400000|2022-06-12 23:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|50
1655075700000|2022-06-12 23:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.2|12|54
1655076000000|2022-06-12 23:20:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|66
1655076300000|2022-06-12 23:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|41
1655076600000|2022-06-12 23:30:00|12.21|12.01|12.13|11.93|12.23|12.03|12.12|11.92|55
1655076900000|2022-06-12 23:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|99
1655077200000|2022-06-12 23:40:00|12.15|11.95|12.07|11.87|12.16|11.96|12.03|11.83|129
1655077500000|2022-06-12 23:45:00|12.06|11.86|12.01|11.81|12.06|11.86|11.99|11.79|90
1655077800000|2022-06-12 23:50:00|12.02|11.82|11.98|11.78|12.03|11.83|11.97|11.77|73
1655078100000|2022-06-12 23:55:00|11.97|11.77|11.95|11.75|12.01|11.81|11.93|11.73|119
1655078400000|2022-06-13 00:00:00|11.94|11.74|11.94|11.74|12|11.8|11.93|11.73|143
1655078700000|2022-06-13 00:05:00|11.95|11.75|11.99|11.79|12|11.8|11.92|11.72|125
1655079000000|2022-06-13 00:10:00|12|11.8|11.91|11.71|12|11.8|11.91|11.71|82
1655079300000|2022-06-13 00:15:00|11.9|11.7|11.85|11.65|11.93|11.73|11.79|11.59|130
1655079600000|2022-06-13 00:20:00|11.86|11.66|11.87|11.67|11.91|11.71|11.83|11.63|108
1655079900000|2022-06-13 00:25:00|11.88|11.68|11.91|11.71|11.93|11.73|11.87|11.67|76
1655080200000|2022-06-13 00:30:00|11.92|11.72|11.95|11.75|11.99|11.79|11.87|11.67|94
1655080500000|2022-06-13 00:35:00|11.96|11.76|11.88|11.68|11.98|11.78|11.87|11.67|77
1655080800000|2022-06-13 00:40:00|11.89|11.69|11.79|11.59|11.89|11.69|11.79|11.59|89
1655081100000|2022-06-13 00:45:00|11.78|11.58|11.65|11.45|11.8|11.6|11.64|11.44|179
1655081400000|2022-06-13 00:50:00|11.66|11.46|11.66|11.46|11.7|11.5|11.59|11.39|178
1655081700000|2022-06-13 00:55:00|11.67|11.47|11.54|11.34|11.68|11.48|11.53|11.33|156
1655082000000|2022-06-13 01:00:00|11.55|11.35|11.63|11.43|11.66|11.46|11.54|11.34|167
1655082300000|2022-06-13 01:05:00|11.64|11.44|11.5|11.3|11.65|11.45|11.5|11.3|85
1655082600000|2022-06-13 01:10:00|11.51|11.31|11.39|11.19|11.54|11.34|11.39|11.19|151
1655082900000|2022-06-13 01:15:00|11.4|11.2|11.46|11.26|11.46|11.26|11.38|11.18|137
1655083200000|2022-06-13 01:20:00|11.45|11.25|11.4|11.2|11.49|11.29|11.39|11.19|159
1655083500000|2022-06-13 01:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|138
1655083800000|2022-06-13 01:30:00|11.37|11.17|11.4|11.2|11.47|11.27|11.36|11.16|139
1655084100000|2022-06-13 01:35:00|11.41|11.21|11.41|11.21|11.45|11.25|11.37|11.17|119
1655084400000|2022-06-13 01:40:00|11.4|11.2|11.43|11.23|11.47|11.27|11.4|11.2|102
1655084700000|2022-06-13 01:45:00|11.44|11.24|11.37|11.17|11.45|11.25|11.35|11.15|90
1655085000000|2022-06-13 01:50:00|11.38|11.18|11.31|11.11|11.38|11.18|11.3|11.1|108
1655085300000|2022-06-13 01:55:00|11.32|11.12|11.39|11.19|11.41|11.21|11.27|11.07|119
1655085600000|2022-06-13 02:00:00|11.4|11.2|11.36|11.16|11.45|11.25|11.34|11.14|139
1655085900000|2022-06-13 02:05:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|108
1655086200000|2022-06-13 02:10:00|11.43|11.23|11.35|11.15|11.44|11.24|11.33|11.13|71
1655086500000|2022-06-13 02:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|128
1655086800000|2022-06-13 02:20:00|11.34|11.14|11.3|11.1|11.37|11.17|11.28|11.08|107
1655087100000|2022-06-13 02:25:00|11.29|11.09|11.46|11.26|11.46|11.26|11.29|11.09|98
1655087400000|2022-06-13 02:30:00|11.45|11.25|11.42|11.22|11.47|11.27|11.41|11.21|70
1655087700000|2022-06-13 02:35:00|11.43|11.23|11.46|11.26|11.46|11.26|11.39|11.19|78
1655088000000|2022-06-13 02:40:00|11.47|11.27|11.4|11.2|11.47|11.27|11.39|11.19|76
1655088300000|2022-06-13 02:45:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|85
1655088600000|2022-06-13 02:50:00|11.32|11.12|11.34|11.14|11.34|11.14|11.26|11.06|100
1655088900000|2022-06-13 02:55:00|11.33|11.13|11.29|11.09|11.34|11.14|11.27|11.07|123
1655089200000|2022-06-13 03:00:00|11.28|11.08|11.16|10.96|11.3|11.1|11.14|10.94|121
1655089500000|2022-06-13 03:05:00|11.15|10.95|11.15|10.95|11.2|11|11.14|10.94|139
1655089800000|2022-06-13 03:10:00|11.16|10.96|11.21|11.01|11.27|11.07|11.15|10.95|168
1655090100000|2022-06-13 03:15:00|11.2|11|11.16|10.96|11.21|11.01|11.11|10.91|169
1655090400000|2022-06-13 03:20:00|11.15|10.95|11.13|10.93|11.22|11.02|11.13|10.93|113
1655090700000|2022-06-13 03:25:00|11.12|10.92|11.19|10.99|11.23|11.03|11.12|10.92|118
1655091000000|2022-06-13 03:30:00|11.18|10.98|11.24|11.04|11.25|11.05|11.18|10.98|115
1655091300000|2022-06-13 03:35:00|11.25|11.05|11.35|11.15|11.36|11.16|11.21|11.01|96
1655091600000|2022-06-13 03:40:00|11.36|11.16|11.35|11.15|11.4|11.2|11.33|11.13|120
1655091900000|2022-06-13 03:45:00|11.36|11.16|11.33|11.13|11.4|11.2|11.32|11.12|118
1655092200000|2022-06-13 03:50:00|11.32|11.12|11.29|11.09|11.33|11.13|11.28|11.08|102
1655092500000|2022-06-13 03:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|76
1655092800000|2022-06-13 04:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.24|11.04|47
1655093100000|2022-06-13 04:05:00|11.27|11.07|11.39|11.19|11.4|11.2|11.27|11.07|73
1655093400000|2022-06-13 04:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|127
1655093700000|2022-06-13 04:15:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|114
1655094000000|2022-06-13 04:20:00|11.43|11.23|11.49|11.29|11.49|11.29|11.41|11.21|91
1655094300000|2022-06-13 04:25:00|11.48|11.28|11.45|11.25|11.5|11.3|11.43|11.23|58
1655094600000|2022-06-13 04:30:00|11.44|11.24|11.39|11.19|11.46|11.26|11.35|11.15|74
1655094900000|2022-06-13 04:35:00|11.4|11.2|11.41|11.21|11.44|11.24|11.38|11.18|68
1655095200000|2022-06-13 04:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.33|11.13|55
1655095500000|2022-06-13 04:45:00|11.33|11.13|11.28|11.08|11.33|11.13|11.26|11.06|36
1655095800000|2022-06-13 04:50:00|11.29|11.09|11.23|11.03|11.29|11.09|11.21|11.01|55
1655096100000|2022-06-13 04:55:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|38
1655096400000|2022-06-13 05:00:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|52
1655096700000|2022-06-13 05:05:00|11.22|11.02|11.22|11.02|11.26|11.06|11.22|11.02|57
1655097000000|2022-06-13 05:10:00|11.21|11.01|11.23|11.03|11.25|11.05|11.18|10.98|55
1655097300000|2022-06-13 05:15:00|11.22|11.02|11.22|11.02|11.27|11.07|11.19|10.99|93
1655097600000|2022-06-13 05:20:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|44
1655097900000|2022-06-13 05:25:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|76
1655098200000|2022-06-13 05:30:00|11.15|10.95|11.15|10.95|11.19|10.99|11.15|10.95|59
1655098500000|2022-06-13 05:35:00|11.16|10.96|11.16|10.96|11.18|10.98|11.14|10.94|47
1655098800000|2022-06-13 05:40:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|77
1655099100000|2022-06-13 05:45:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|54
1655099400000|2022-06-13 05:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|55
1655099700000|2022-06-13 05:55:00|11.05|10.85|11|10.8|11.07|10.87|11|10.8|70
1655100000000|2022-06-13 06:00:00|11.01|10.81|10.9|10.7|11.01|10.81|10.89|10.69|112
1655100300000|2022-06-13 06:05:00|10.91|10.71|10.93|10.73|10.94|10.74|10.88|10.68|118
1655100600000|2022-06-13 06:10:00|10.92|10.72|11|10.8|11.03|10.83|10.92|10.72|115
1655100900000|2022-06-13 06:15:00|11.01|10.81|11.04|10.84|11.07|10.87|11|10.8|128
1655101200000|2022-06-13 06:20:00|11.03|10.83|10.98|10.78|11.04|10.84|10.96|10.76|78
1655101500000|2022-06-13 06:25:00|10.97|10.77|10.98|10.78|11.01|10.81|10.96|10.76|66
1655101800000|2022-06-13 06:30:00|10.99|10.79|11|10.8|11.04|10.84|10.97|10.77|84
1655102100000|2022-06-13 06:35:00|11.01|10.81|11.03|10.83|11.04|10.84|10.99|10.79|79
1655102400000|2022-06-13 06:40:00|11.02|10.82|10.9|10.7|11.02|10.82|10.9|10.7|73
1655102700000|2022-06-13 06:45:00|10.91|10.71|10.92|10.72|10.97|10.77|10.89|10.69|118
1655103000000|2022-06-13 06:50:00|10.91|10.71|10.99|10.79|11|10.8|10.9|10.7|80
1655103300000|2022-06-13 06:55:00|11|10.8|11.03|10.83|11.04|10.84|10.97|10.77|68
1655103600000|2022-06-13 07:00:00|11.04|10.84|11.19|10.99|11.2|11|11.02|10.82|120
1655103900000|2022-06-13 07:05:00|11.18|10.98|11.18|10.98|11.25|11.05|11.17|10.97|63
1655104200000|2022-06-13 07:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.15|10.95|60
1655104500000|2022-06-13 07:15:00|11.2|11|11.22|11.02|11.26|11.06|11.2|11|53
1655104800000|2022-06-13 07:20:00|11.21|11.01|11.18|10.98|11.23|11.03|11.15|10.95|76
1655105100000|2022-06-13 07:25:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|67
1655105400000|2022-06-13 07:30:00|11.12|10.92|11.09|10.89|11.16|10.96|11.07|10.87|82
1655105700000|2022-06-13 07:35:00|11.1|10.9|11|10.8|11.11|10.91|11|10.8|67
1655106000000|2022-06-13 07:40:00|10.99|10.79|10.96|10.76|11.04|10.84|10.93|10.73|181
1655106300000|2022-06-13 07:45:00|10.95|10.75|10.96|10.76|11.06|10.86|10.92|10.72|147
1655106600000|2022-06-13 07:50:00|10.95|10.75|10.93|10.73|11|10.8|10.92|10.72|113
1655106900000|2022-06-13 07:55:00|10.92|10.72|10.98|10.78|11.03|10.83|10.9|10.7|180
1655107200000|2022-06-13 08:00:00|10.99|10.79|10.99|10.79|11.04|10.84|10.9|10.7|135
1655107500000|2022-06-13 08:05:00|10.98|10.78|11.01|10.81|11.01|10.81|10.91|10.71|135
1655107800000|2022-06-13 08:10:00|11|10.8|11.02|10.82|11.05|10.85|10.97|10.77|141
1655108100000|2022-06-13 08:15:00|11.01|10.81|10.98|10.78|11.04|10.84|10.95|10.75|148
1655108400000|2022-06-13 08:20:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|145
1655108700000|2022-06-13 08:25:00|10.92|10.72|10.92|10.72|10.94|10.74|10.86|10.66|144
1655109000000|2022-06-13 08:30:00|10.91|10.71|10.99|10.79|10.99|10.79|10.9|10.7|135
1655109300000|2022-06-13 08:35:00|10.98|10.78|10.93|10.73|10.99|10.79|10.88|10.68|102
1655109600000|2022-06-13 08:40:00|10.94|10.74|10.94|10.74|10.98|10.78|10.86|10.66|169
1655109900000|2022-06-13 08:45:00|10.95|10.75|10.82|10.62|10.95|10.75|10.8|10.6|144
1655110200000|2022-06-13 08:50:00|10.81|10.61|10.71|10.51|10.84|10.64|10.7|10.5|119
1655110500000|2022-06-13 08:55:00|10.7|10.5|10.65|10.45|10.76|10.56|10.61|10.41|184
1655110800000|2022-06-13 09:00:00|10.64|10.44|10.63|10.43|10.7|10.5|10.62|10.42|130
1655111100000|2022-06-13 09:05:00|10.62|10.42|10.6|10.4|10.66|10.46|10.45|10.25|166
1655111400000|2022-06-13 09:10:00|10.61|10.41|10.77|10.57|10.78|10.58|10.55|10.35|162
1655111700000|2022-06-13 09:15:00|10.78|10.58|10.79|10.59|10.84|10.64|10.72|10.52|147
1655112000000|2022-06-13 09:20:00|10.8|10.6|10.7|10.5|10.8|10.6|10.68|10.48|125
1655112300000|2022-06-13 09:25:00|10.69|10.49|10.73|10.53|10.74|10.54|10.68|10.48|115
1655112600000|2022-06-13 09:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.61|10.41|159
1655112900000|2022-06-13 09:35:00|10.73|10.53|10.6|10.4|10.74|10.54|10.59|10.39|153
1655113200000|2022-06-13 09:40:00|10.61|10.41|10.59|10.39|10.62|10.42|10.54|10.34|145
1655113500000|2022-06-13 09:45:00|10.6|10.4|10.56|10.36|10.64|10.44|10.54|10.34|125
1655113800000|2022-06-13 09:50:00|10.55|10.35|10.57|10.37|10.59|10.39|10.54|10.34|129
1655114100000|2022-06-13 09:55:00|10.58|10.38|10.73|10.53|10.76|10.56|10.54|10.34|156
1655114400000|2022-06-13 10:00:00|10.72|10.52|10.74|10.54|10.78|10.58|10.69|10.49|109
1655114700000|2022-06-13 10:05:00|10.75|10.55|10.82|10.62|10.84|10.64|10.74|10.54|126
1655115000000|2022-06-13 10:10:00|10.81|10.61|10.72|10.52|10.83|10.63|10.7|10.5|138
1655115300000|2022-06-13 10:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|151
1655115600000|2022-06-13 10:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.64|10.44|111
1655115900000|2022-06-13 10:25:00|10.68|10.48|10.79|10.59|10.81|10.61|10.66|10.46|130
1655116200000|2022-06-13 10:30:00|10.8|10.6|10.78|10.58|10.82|10.62|10.77|10.57|125
1655116500000|2022-06-13 10:35:00|10.79|10.59|10.83|10.63|10.87|10.67|10.78|10.58|102
1655116800000|2022-06-13 10:40:00|10.84|10.64|10.85|10.65|10.89|10.69|10.79|10.59|100
1655117100000|2022-06-13 10:45:00|10.84|10.64|10.72|10.52|10.85|10.65|10.7|10.5|129
1655117400000|2022-06-13 10:50:00|10.71|10.51|10.69|10.49|10.73|10.53|10.69|10.49|83
1655117700000|2022-06-13 10:55:00|10.68|10.48|10.71|10.51|10.74|10.54|10.66|10.46|96
1655118000000|2022-06-13 11:00:00|10.72|10.52|10.76|10.56|10.77|10.57|10.69|10.49|105
1655118300000|2022-06-13 11:05:00|10.75|10.55|10.66|10.46|10.76|10.56|10.65|10.45|94
1655118600000|2022-06-13 11:10:00|10.65|10.45|10.66|10.46|10.69|10.49|10.62|10.42|110
1655118900000|2022-06-13 11:15:00|10.65|10.45|10.54|10.34|10.66|10.46|10.51|10.31|126
1655119200000|2022-06-13 11:20:00|10.55|10.35|10.63|10.43|10.64|10.44|10.53|10.33|146
1655119500000|2022-06-13 11:25:00|10.62|10.42|10.71|10.51|10.72|10.52|10.62|10.42|114
1655119800000|2022-06-13 11:30:00|10.7|10.5|10.74|10.54|10.82|10.62|10.69|10.49|141
1655120100000|2022-06-13 11:35:00|10.75|10.55|10.55|10.35|10.75|10.55|10.54|10.34|110
1655120400000|2022-06-13 11:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.49|10.29|79
1655120700000|2022-06-13 11:45:00|10.53|10.33|10.48|10.28|10.55|10.35|10.48|10.28|77
1655121000000|2022-06-13 11:50:00|10.49|10.29|10.45|10.25|10.53|10.33|10.45|10.25|78
1655121300000|2022-06-13 11:55:00|10.44|10.24|10.59|10.39|10.59|10.39|10.43|10.23|76
1655121600000|2022-06-13 12:00:00|10.6|10.4|10.62|10.42|10.67|10.47|10.6|10.4|117
1655121900000|2022-06-13 12:05:00|10.63|10.43|10.66|10.46|10.68|10.48|10.59|10.39|86
1655122200000|2022-06-13 12:10:00|10.67|10.47|10.85|10.65|10.85|10.65|10.66|10.46|163
1655122500000|2022-06-13 12:15:00|10.84|10.64|10.72|10.52|10.85|10.65|10.71|10.51|136
1655122800000|2022-06-13 12:20:00|10.73|10.53|10.75|10.55|10.77|10.57|10.71|10.51|129
1655123100000|2022-06-13 12:25:00|10.74|10.54|10.79|10.59|10.8|10.6|10.73|10.53|96
1655123400000|2022-06-13 12:30:00|10.8|10.6|10.83|10.63|10.84|10.64|10.77|10.57|78
1655123700000|2022-06-13 12:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.79|10.59|77
1655124000000|2022-06-13 12:40:00|10.81|10.61|10.81|10.61|10.84|10.64|10.78|10.58|82
1655124300000|2022-06-13 12:45:00|10.8|10.6|10.83|10.63|10.86|10.66|10.79|10.59|116
1655124600000|2022-06-13 12:50:00|10.82|10.62|10.81|10.61|10.89|10.69|10.81|10.61|130
1655124900000|2022-06-13 12:55:00|10.8|10.6|10.75|10.55|10.83|10.63|10.74|10.54|84
1655125200000|2022-06-13 13:00:00|10.74|10.54|10.71|10.51|10.75|10.55|10.69|10.49|92
1655125500000|2022-06-13 13:05:00|10.72|10.52|10.73|10.53|10.75|10.55|10.68|10.48|60
1655125800000|2022-06-13 13:10:00|10.74|10.54|10.76|10.56|10.79|10.59|10.72|10.52|85
1655126100000|2022-06-13 13:15:00|10.75|10.55|10.7|10.5|10.78|10.58|10.69|10.49|68
1655126400000|2022-06-13 13:20:00|10.69|10.49|10.7|10.5|10.76|10.56|10.68|10.48|116
1655126700000|2022-06-13 13:25:00|10.69|10.49|10.57|10.37|10.71|10.51|10.56|10.36|106
1655127000000|2022-06-13 13:30:00|10.58|10.38|10.81|10.61|10.84|10.64|10.57|10.37|204
1655127300000|2022-06-13 13:35:00|10.8|10.6|10.77|10.57|10.87|10.67|10.76|10.56|126
1655127600000|2022-06-13 13:40:00|10.78|10.58|10.82|10.62|10.84|10.64|10.72|10.52|171
1655127900000|2022-06-13 13:45:00|10.81|10.61|10.86|10.66|10.89|10.69|10.81|10.61|156
1655128200000|2022-06-13 13:50:00|10.87|10.67|10.85|10.65|10.9|10.7|10.83|10.63|128
1655128500000|2022-06-13 13:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|114
1655128800000|2022-06-13 14:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.81|10.61|145
1655129100000|2022-06-13 14:05:00|10.85|10.65|10.8|10.6|10.89|10.69|10.8|10.6|112
1655129400000|2022-06-13 14:10:00|10.81|10.61|10.77|10.57|10.82|10.62|10.75|10.55|99
1655129700000|2022-06-13 14:15:00|10.76|10.56|10.73|10.53|10.79|10.59|10.69|10.49|98
1655130000000|2022-06-13 14:20:00|10.72|10.52|10.7|10.5|10.78|10.58|10.7|10.5|87
1655130300000|2022-06-13 14:25:00|10.69|10.49|10.81|10.61|10.81|10.61|10.69|10.49|117
1655130600000|2022-06-13 14:30:00|10.82|10.62|10.83|10.63|10.85|10.65|10.78|10.58|138
1655130900000|2022-06-13 14:35:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|60
1655131200000|2022-06-13 14:40:00|10.8|10.6|10.73|10.53|10.82|10.62|10.71|10.51|98
1655131500000|2022-06-13 14:45:00|10.72|10.52|10.63|10.43|10.74|10.54|10.62|10.42|126
1655131800000|2022-06-13 14:50:00|10.64|10.44|10.64|10.44|10.66|10.46|10.54|10.34|180
1655132100000|2022-06-13 14:55:00|10.65|10.45|10.63|10.43|10.7|10.5|10.6|10.4|167
1655132400000|2022-06-13 15:00:00|10.62|10.42|10.65|10.45|10.73|10.53|10.62|10.42|118
1655132700000|2022-06-13 15:05:00|10.64|10.44|10.67|10.47|10.71|10.51|10.61|10.41|147
1655133000000|2022-06-13 15:10:00|10.66|10.46|10.77|10.57|10.78|10.58|10.64|10.44|108
1655133300000|2022-06-13 15:15:00|10.76|10.56|10.87|10.67|10.89|10.69|10.76|10.56|138
1655133600000|2022-06-13 15:20:00|10.86|10.66|10.88|10.68|10.89|10.69|10.81|10.61|99
1655133900000|2022-06-13 15:25:00|10.87|10.67|10.8|10.6|10.88|10.68|10.78|10.58|94
1655134200000|2022-06-13 15:30:00|10.81|10.61|10.85|10.65|10.85|10.65|10.8|10.6|95
1655134500000|2022-06-13 15:35:00|10.86|10.66|10.96|10.76|10.96|10.76|10.85|10.65|116
1655134800000|2022-06-13 15:40:00|10.97|10.77|11.07|10.87|11.08|10.88|10.94|10.74|125
1655135100000|2022-06-13 15:45:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|131
1655135400000|2022-06-13 15:50:00|10.95|10.75|10.94|10.74|10.98|10.78|10.92|10.72|86
1655135700000|2022-06-13 15:55:00|10.95|10.75|10.93|10.73|10.97|10.77|10.91|10.71|93
1655136000000|2022-06-13 16:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.86|10.66|111
1655136300000|2022-06-13 16:05:00|10.97|10.77|11|10.8|11.06|10.86|10.93|10.73|104
1655136600000|2022-06-13 16:10:00|11.01|10.81|11.12|10.92|11.17|10.97|10.99|10.79|155
1655136900000|2022-06-13 16:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.06|10.86|85
1655137200000|2022-06-13 16:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.09|10.89|88
1655137500000|2022-06-13 16:25:00|11.15|10.95|11.1|10.9|11.19|10.99|11.08|10.88|106
1655137800000|2022-06-13 16:30:00|11.11|10.91|11.23|11.03|11.24|11.04|11.1|10.9|93
1655138100000|2022-06-13 16:35:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|103
1655138400000|2022-06-13 16:40:00|11.25|11.05|11.12|10.92|11.25|11.05|11.12|10.92|106
1655138700000|2022-06-13 16:45:00|11.13|10.93|11.18|10.98|11.21|11.01|11.13|10.93|102
1655139000000|2022-06-13 16:50:00|11.17|10.97|11.13|10.93|11.2|11|11.12|10.92|107
1655139300000|2022-06-13 16:55:00|11.14|10.94|11.11|10.91|11.17|10.97|11.08|10.88|78
1655139600000|2022-06-13 17:00:00|11.1|10.9|11.01|10.81|11.12|10.92|11|10.8|73
1655139900000|2022-06-13 17:05:00|11.02|10.82|11.01|10.81|11.05|10.85|10.99|10.79|72
1655140200000|2022-06-13 17:10:00|11.02|10.82|10.94|10.74|11.02|10.82|10.93|10.73|55
1655140500000|2022-06-13 17:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|56
1655140800000|2022-06-13 17:20:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|65
1655141100000|2022-06-13 17:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.89|10.69|84
1655141400000|2022-06-13 17:30:00|10.9|10.7|10.87|10.67|10.93|10.73|10.87|10.67|46
1655141700000|2022-06-13 17:35:00|10.86|10.66|10.89|10.69|10.92|10.72|10.85|10.65|64
1655142000000|2022-06-13 17:40:00|10.9|10.7|10.96|10.76|10.97|10.77|10.88|10.68|101
1655142300000|2022-06-13 17:45:00|10.97|10.77|10.99|10.79|11|10.8|10.94|10.74|77
1655142600000|2022-06-13 17:50:00|11|10.8|11.02|10.82|11.02|10.82|10.98|10.78|43
1655142900000|2022-06-13 17:55:00|11.03|10.83|11.05|10.85|11.05|10.85|10.98|10.78|57
1655143200000|2022-06-13 18:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11|10.8|75
1655143500000|2022-06-13 18:05:00|11.03|10.83|11.07|10.87|11.07|10.87|11.02|10.82|53
1655143800000|2022-06-13 18:10:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|55
1655144100000|2022-06-13 18:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.1|10.9|47
1655144400000|2022-06-13 18:20:00|11.14|10.94|11.17|10.97|11.19|10.99|11.12|10.92|40
1655144700000|2022-06-13 18:25:00|11.18|10.98|11.12|10.92|11.19|10.99|11.12|10.92|45
1655145000000|2022-06-13 18:30:00|11.13|10.93|11.08|10.88|11.13|10.93|11.06|10.86|48
1655145300000|2022-06-13 18:35:00|11.07|10.87|11.1|10.9|11.13|10.93|11.06|10.86|32
1655145600000|2022-06-13 18:40:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|38
1655145900000|2022-06-13 18:45:00|11.13|10.93|11.07|10.87|11.15|10.95|11.07|10.87|43
1655146200000|2022-06-13 18:50:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|31
1655146500000|2022-06-13 18:55:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|30
1655146800000|2022-06-13 19:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|37
1655147100000|2022-06-13 19:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.01|10.81|39
1655147400000|2022-06-13 19:10:00|11.03|10.83|11|10.8|11.04|10.84|10.98|10.78|28
1655147700000|2022-06-13 19:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|62
1655148000000|2022-06-13 19:20:00|11.03|10.83|11|10.8|11.06|10.86|10.99|10.79|42
1655148300000|2022-06-13 19:25:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|39
1655148600000|2022-06-13 19:30:00|10.98|10.78|10.98|10.78|11.01|10.81|10.94|10.74|67
1655148900000|2022-06-13 19:35:00|10.97|10.77|11.03|10.83|11.03|10.83|10.97|10.77|53
1655149200000|2022-06-13 19:40:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|29
1655149500000|2022-06-13 19:45:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|33
1655149800000|2022-06-13 19:50:00|11.06|10.86|11.06|10.86|11.08|10.88|11.03|10.83|57
1655150100000|2022-06-13 19:55:00|11.07|10.87|11.08|10.88|11.11|10.91|11.06|10.86|46
1655150400000|2022-06-13 20:00:00|11.09|10.89|11.18|10.98|11.19|10.99|11.08|10.88|74
1655150700000|2022-06-13 20:05:00|11.19|10.99|11.35|11.15|11.37|11.17|11.19|10.99|52
1655151000000|2022-06-13 20:10:00|11.34|11.14|11.35|11.15|11.41|11.21|11.33|11.13|96
1655151300000|2022-06-13 20:15:00|11.36|11.16|11.39|11.19|11.43|11.23|11.35|11.15|103
1655151600000|2022-06-13 20:20:00|11.38|11.18|11.4|11.2|11.44|11.24|11.38|11.18|81
1655151900000|2022-06-13 20:25:00|11.41|11.21|11.39|11.19|11.45|11.25|11.39|11.19|47
1655152200000|2022-06-13 20:30:00|11.4|11.2|11.4|11.2|11.49|11.29|11.37|11.17|113
1655152500000|2022-06-13 20:35:00|11.39|11.19|11.33|11.13|11.4|11.2|11.33|11.13|31
1655152800000|2022-06-13 20:40:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|42
1655153100000|2022-06-13 20:45:00|11.36|11.16|11.26|11.06|11.36|11.16|11.25|11.05|53
1655153400000|2022-06-13 20:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.23|11.03|54
1655153700000|2022-06-13 20:55:00|11.25|11.05|11.2|11|11.25|11.05|11.2|11|18
1655154000000|2022-06-13 21:00:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|38
1655154300000|2022-06-13 21:05:00|11.27|11.07|11.22|11.02|11.27|11.07|11.2|11|28
1655154600000|2022-06-13 21:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1655154900000|2022-06-13 21:15:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|28
1655155200000|2022-06-13 21:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1655155500000|2022-06-13 21:25:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|17
1655155800000|2022-06-13 21:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|34
1655156100000|2022-06-13 21:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1655156400000|2022-06-13 21:40:00|11.11|10.91|11.08|10.88|11.12|10.92|11.05|10.85|46
1655156700000|2022-06-13 21:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|27
1655157000000|2022-06-13 21:50:00|11.1|10.9|11.03|10.83|11.13|10.93|11.02|10.82|42
1655157300000|2022-06-13 21:55:00|11.04|10.84|11.13|10.93|11.14|10.94|11.04|10.84|22
1655157600000|2022-06-13 22:00:00|11.12|10.92|11.05|10.85|11.14|10.94|11.05|10.85|39
1655157900000|2022-06-13 22:05:00|11.04|10.84|10.95|10.75|11.04|10.84|10.95|10.75|28
1655158200000|2022-06-13 22:10:00|10.96|10.76|10.92|10.72|10.98|10.78|10.9|10.7|37
1655158500000|2022-06-13 22:15:00|10.91|10.71|10.86|10.66|10.93|10.73|10.86|10.66|34
1655158800000|2022-06-13 22:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|23
1655159100000|2022-06-13 22:25:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|42
1655159400000|2022-06-13 22:30:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|70
1655159700000|2022-06-13 22:35:00|10.88|10.68|10.82|10.62|10.89|10.69|10.8|10.6|83
1655160000000|2022-06-13 22:40:00|10.83|10.63|10.83|10.63|10.89|10.69|10.81|10.61|77
1655160300000|2022-06-13 22:45:00|10.82|10.62|10.75|10.55|10.83|10.63|10.72|10.52|66
1655160600000|2022-06-13 22:50:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|27
1655160900000|2022-06-13 22:55:00|10.73|10.53|10.69|10.49|10.73|10.53|10.68|10.48|54
1655161200000|2022-06-13 23:00:00|10.7|10.5|10.67|10.47|10.77|10.57|10.66|10.46|82
1655161500000|2022-06-13 23:05:00|10.66|10.46|10.64|10.44|10.72|10.52|10.63|10.43|83
1655161800000|2022-06-13 23:10:00|10.65|10.45|10.62|10.42|10.68|10.48|10.61|10.41|60
1655162100000|2022-06-13 23:15:00|10.63|10.43|10.65|10.45|10.66|10.46|10.55|10.35|104
1655162400000|2022-06-13 23:20:00|10.66|10.46|10.74|10.54|10.76|10.56|10.66|10.46|75
1655162700000|2022-06-13 23:25:00|10.73|10.53|10.62|10.42|10.74|10.54|10.61|10.41|102
1655163000000|2022-06-13 23:30:00|10.61|10.41|10.6|10.4|10.63|10.43|10.55|10.35|119
1655163300000|2022-06-13 23:35:00|10.61|10.41|10.58|10.38|10.66|10.46|10.57|10.37|80
1655163600000|2022-06-13 23:40:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|64
1655163900000|2022-06-13 23:45:00|10.63|10.43|10.69|10.49|10.69|10.49|10.6|10.4|80
1655164200000|2022-06-13 23:50:00|10.7|10.5|10.72|10.52|10.73|10.53|10.65|10.45|67
1655164500000|2022-06-13 23:55:00|10.71|10.51|10.77|10.57|10.79|10.59|10.71|10.51|51
1655164800000|2022-06-14 00:00:00|10.76|10.56|10.65|10.45|10.8|10.6|10.6|10.4|105
1655165100000|2022-06-14 00:05:00|10.66|10.46|10.77|10.57|10.77|10.57|10.64|10.44|90
1655165400000|2022-06-14 00:10:00|10.78|10.58|10.79|10.59|10.81|10.61|10.77|10.57|48
1655165700000|2022-06-14 00:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.72|10.52|70
1655166000000|2022-06-14 00:20:00|10.77|10.57|10.69|10.49|10.77|10.57|10.68|10.48|65
1655166300000|2022-06-14 00:25:00|10.68|10.48|10.66|10.46|10.69|10.49|10.64|10.44|57
1655166600000|2022-06-14 00:30:00|10.67|10.47|10.66|10.46|10.7|10.5|10.65|10.45|36
1655166900000|2022-06-14 00:35:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|55
1655167200000|2022-06-14 00:40:00|10.66|10.46|10.7|10.5|10.72|10.52|10.64|10.44|45
1655167500000|2022-06-14 00:45:00|10.69|10.49|10.64|10.44|10.69|10.49|10.63|10.43|50
1655167800000|2022-06-14 00:50:00|10.63|10.43|10.58|10.38|10.64|10.44|10.57|10.37|38
1655168100000|2022-06-14 00:55:00|10.59|10.39|10.48|10.28|10.59|10.39|10.48|10.28|72
1655168400000|2022-06-14 01:00:00|10.49|10.29|10.47|10.27|10.52|10.32|10.45|10.25|97
1655168700000|2022-06-14 01:05:00|10.46|10.26|10.34|10.14|10.46|10.26|10.28|10.08|99
1655169000000|2022-06-14 01:10:00|10.33|10.13|10.4|10.2|10.43|10.23|10.32|10.12|110
1655169300000|2022-06-14 01:15:00|10.39|10.19|10.35|10.15|10.42|10.22|10.35|10.15|79
1655169600000|2022-06-14 01:20:00|10.34|10.14|10.34|10.14|10.39|10.19|10.33|10.13|77
1655169900000|2022-06-14 01:25:00|10.35|10.15|10.3|10.1|10.35|10.15|10.28|10.08|66
1655170200000|2022-06-14 01:30:00|10.29|10.09|10.29|10.09|10.36|10.16|10.29|10.09|93
1655170500000|2022-06-14 01:35:00|10.3|10.1|10.25|10.05|10.32|10.12|10.25|10.05|92
1655170800000|2022-06-14 01:40:00|10.26|10.06|10.19|9.99|10.29|10.09|10.19|9.99|125
1655171100000|2022-06-14 01:45:00|10.2|10|10.24|10.04|10.3|10.1|10.2|10|91
1655171400000|2022-06-14 01:50:00|10.25|10.05|10.2|10|10.25|10.05|10.19|9.99|74
1655171700000|2022-06-14 01:55:00|10.19|9.99|10.2|10|10.26|10.06|10.18|9.98|84
1655172000000|2022-06-14 02:00:00|10.19|9.99|10.17|9.97|10.24|10.04|10.15|9.95|93
1655172300000|2022-06-14 02:05:00|10.16|9.96|10.28|10.08|10.3|10.1|10.12|9.92|121
1655172600000|2022-06-14 02:10:00|10.27|10.07|10.24|10.04|10.31|10.11|10.22|10.02|70
1655172900000|2022-06-14 02:15:00|10.25|10.05|10.31|10.11|10.33|10.13|10.24|10.04|73
1655173200000|2022-06-14 02:20:00|10.3|10.1|10.21|10.01|10.31|10.11|10.21|10.01|66
1655173500000|2022-06-14 02:25:00|10.22|10.02|10.17|9.97|10.24|10.04|10.11|9.91|90
1655173800000|2022-06-14 02:30:00|10.18|9.98|10.21|10.01|10.22|10.02|10.18|9.98|88
1655174100000|2022-06-14 02:35:00|10.22|10.02|10.29|10.09|10.34|10.14|10.12|9.92|89
1655174400000|2022-06-14 02:40:00|10.28|10.08|10.37|10.17|10.37|10.17|10.21|10.01|96
1655174700000|2022-06-14 02:45:00|10.38|10.18|10.44|10.24|10.46|10.26|10.38|10.18|112
1655175000000|2022-06-14 02:50:00|10.43|10.23|10.45|10.25|10.5|10.3|10.41|10.21|105
1655175300000|2022-06-14 02:55:00|10.44|10.24|10.54|10.34|10.54|10.34|10.43|10.23|85
1655175600000|2022-06-14 03:00:00|10.55|10.35|10.5|10.3|10.56|10.36|10.49|10.29|104
1655175900000|2022-06-14 03:05:00|10.51|10.31|10.55|10.35|10.58|10.38|10.5|10.3|89
1655176200000|2022-06-14 03:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.53|10.33|53
1655176500000|2022-06-14 03:15:00|10.57|10.37|10.64|10.44|10.66|10.46|10.54|10.34|110
1655176800000|2022-06-14 03:20:00|10.63|10.43|10.68|10.48|10.69|10.49|10.61|10.41|64
1655177100000|2022-06-14 03:25:00|10.69|10.49|10.79|10.59|10.8|10.6|10.68|10.48|96
1655177400000|2022-06-14 03:30:00|10.78|10.58|10.86|10.66|10.86|10.66|10.76|10.56|138
1655177700000|2022-06-14 03:35:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|106
1655178000000|2022-06-14 03:40:00|10.79|10.59|10.83|10.63|10.85|10.65|10.78|10.58|91
1655178300000|2022-06-14 03:45:00|10.84|10.64|10.8|10.6|10.84|10.64|10.75|10.55|81
1655178600000|2022-06-14 03:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.76|10.56|85
1655178900000|2022-06-14 03:55:00|10.78|10.58|10.95|10.75|10.97|10.77|10.78|10.58|102
1655179200000|2022-06-14 04:00:00|10.94|10.74|11.08|10.88|11.11|10.91|10.94|10.74|108
1655179500000|2022-06-14 04:05:00|11.07|10.87|11|10.8|11.1|10.9|10.99|10.79|76
1655179800000|2022-06-14 04:10:00|10.99|10.79|10.96|10.76|11.01|10.81|10.94|10.74|76
1655180100000|2022-06-14 04:15:00|10.95|10.75|10.84|10.64|10.96|10.76|10.84|10.64|78
1655180400000|2022-06-14 04:20:00|10.85|10.65|10.81|10.61|10.85|10.65|10.78|10.58|121
1655180700000|2022-06-14 04:25:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|81
1655181000000|2022-06-14 04:30:00|10.77|10.57|10.77|10.57|10.79|10.59|10.73|10.53|47
1655181300000|2022-06-14 04:35:00|10.78|10.58|10.73|10.53|10.79|10.59|10.71|10.51|46
1655181600000|2022-06-14 04:40:00|10.72|10.52|10.68|10.48|10.76|10.56|10.68|10.48|65
1655181900000|2022-06-14 04:45:00|10.69|10.49|10.71|10.51|10.77|10.57|10.69|10.49|97
1655182200000|2022-06-14 04:50:00|10.7|10.5|10.63|10.43|10.7|10.5|10.62|10.42|70
1655182500000|2022-06-14 04:55:00|10.62|10.42|10.69|10.49|10.71|10.51|10.61|10.41|75
1655182800000|2022-06-14 05:00:00|10.68|10.48|10.78|10.58|10.79|10.59|10.67|10.47|99
1655183100000|2022-06-14 05:05:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|106
1655183400000|2022-06-14 05:10:00|10.82|10.62|10.84|10.64|10.87|10.67|10.82|10.62|117
1655183700000|2022-06-14 05:15:00|10.85|10.65|10.96|10.76|10.98|10.78|10.83|10.63|150
1655184000000|2022-06-14 05:20:00|10.95|10.75|11.06|10.86|11.11|10.91|10.94|10.74|199
1655184300000|2022-06-14 05:25:00|11.05|10.85|11.06|10.86|11.12|10.92|11.05|10.85|154
1655184600000|2022-06-14 05:30:00|11.07|10.87|11.02|10.82|11.12|10.92|11.01|10.81|112
1655184900000|2022-06-14 05:35:00|11.01|10.81|11.09|10.89|11.1|10.9|10.98|10.78|113
1655185200000|2022-06-14 05:40:00|11.1|10.9|11.19|10.99|11.19|10.99|11.08|10.88|94
1655185500000|2022-06-14 05:45:00|11.2|11|11.22|11.02|11.23|11.03|11.13|10.93|85
1655185800000|2022-06-14 05:50:00|11.21|11.01|11.19|10.99|11.27|11.07|11.18|10.98|94
1655186100000|2022-06-14 05:55:00|11.2|11|11.19|10.99|11.21|11.01|11.17|10.97|68
1655186400000|2022-06-14 06:00:00|11.18|10.98|11.21|11.01|11.23|11.03|11.14|10.94|92
1655186700000|2022-06-14 06:05:00|11.22|11.02|11.14|10.94|11.23|11.03|11.13|10.93|71
1655187000000|2022-06-14 06:10:00|11.13|10.93|11.1|10.9|11.16|10.96|11.08|10.88|94
1655187300000|2022-06-14 06:15:00|11.09|10.89|11.07|10.87|11.11|10.91|11.03|10.83|109
1655187600000|2022-06-14 06:20:00|11.06|10.86|11.1|10.9|11.15|10.95|11.06|10.86|115
1655187900000|2022-06-14 06:25:00|11.11|10.91|11.12|10.92|11.14|10.94|11.09|10.89|60
1655188200000|2022-06-14 06:30:00|11.13|10.93|11.2|11|11.21|11.01|11.09|10.89|138
1655188500000|2022-06-14 06:35:00|11.21|11.01|11.17|10.97|11.22|11.02|11.17|10.97|67
1655188800000|2022-06-14 06:40:00|11.18|10.98|11.13|10.93|11.21|11.01|11.12|10.92|72
1655189100000|2022-06-14 06:45:00|11.12|10.92|11.18|10.98|11.18|10.98|11.1|10.9|81
1655189400000|2022-06-14 06:50:00|11.17|10.97|11.28|11.08|11.29|11.09|11.17|10.97|78
1655189700000|2022-06-14 06:55:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|103
1655190000000|2022-06-14 07:00:00|11.3|11.1|11.3|11.1|11.39|11.19|11.28|11.08|125
1655190300000|2022-06-14 07:05:00|11.31|11.11|11.19|10.99|11.32|11.12|11.19|10.99|103
1655190600000|2022-06-14 07:10:00|11.18|10.98|11.12|10.92|11.19|10.99|11.11|10.91|137
1655190900000|2022-06-14 07:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.09|10.89|70
1655191200000|2022-06-14 07:20:00|11.11|10.91|11.06|10.86|11.12|10.92|11.03|10.83|107
1655191500000|2022-06-14 07:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.04|10.84|64
1655191800000|2022-06-14 07:30:00|11.06|10.86|11.11|10.91|11.11|10.91|10.98|10.78|104
1655192100000|2022-06-14 07:35:00|11.1|10.9|11.19|10.99|11.21|11.01|11.09|10.89|108
1655192400000|2022-06-14 07:40:00|11.2|11|11.23|11.03|11.25|11.05|11.18|10.98|98
1655192700000|2022-06-14 07:45:00|11.22|11.02|11.28|11.08|11.3|11.1|11.2|11|103
1655193000000|2022-06-14 07:50:00|11.27|11.07|11.29|11.09|11.34|11.14|11.26|11.06|65
1655193300000|2022-06-14 07:55:00|11.3|11.1|11.29|11.09|11.33|11.13|11.27|11.07|112
1655193600000|2022-06-14 08:00:00|11.3|11.1|11.26|11.06|11.32|11.12|11.2|11|115
1655193900000|2022-06-14 08:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.22|11.02|61
1655194200000|2022-06-14 08:10:00|11.26|11.06|11.26|11.06|11.34|11.14|11.24|11.04|81
1655194500000|2022-06-14 08:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.23|11.03|79
1655194800000|2022-06-14 08:20:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|49
1655195100000|2022-06-14 08:25:00|11.26|11.06|11.22|11.02|11.27|11.07|11.17|10.97|63
1655195400000|2022-06-14 08:30:00|11.21|11.01|11.24|11.04|11.24|11.04|11.19|10.99|52
1655195700000|2022-06-14 08:35:00|11.23|11.03|11.28|11.08|11.29|11.09|11.23|11.03|72
1655196000000|2022-06-14 08:40:00|11.29|11.09|11.3|11.1|11.33|11.13|11.25|11.05|68
1655196300000|2022-06-14 08:45:00|11.29|11.09|11.28|11.08|11.33|11.13|11.27|11.07|66
1655196600000|2022-06-14 08:50:00|11.27|11.07|11.24|11.04|11.33|11.13|11.23|11.03|89
1655196900000|2022-06-14 08:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|65
1655197200000|2022-06-14 09:00:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|92
1655197500000|2022-06-14 09:05:00|11.26|11.06|11.22|11.02|11.27|11.07|11.2|11|90
1655197800000|2022-06-14 09:10:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|59
1655198100000|2022-06-14 09:15:00|11.2|11|11.15|10.95|11.22|11.02|11.12|10.92|104
1655198400000|2022-06-14 09:20:00|11.14|10.94|11.16|10.96|11.19|10.99|11.14|10.94|53
1655198700000|2022-06-14 09:25:00|11.17|10.97|11.07|10.87|11.17|10.97|11.07|10.87|99
1655199000000|2022-06-14 09:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.02|10.82|82
1655199300000|2022-06-14 09:35:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|80
1655199600000|2022-06-14 09:40:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|97
1655199900000|2022-06-14 09:45:00|11.07|10.87|11.12|10.92|11.13|10.93|11.02|10.82|106
1655200200000|2022-06-14 09:50:00|11.11|10.91|11.05|10.85|11.13|10.93|11.04|10.84|93
1655200500000|2022-06-14 09:55:00|11.04|10.84|11.03|10.83|11.06|10.86|11.02|10.82|66
1655200800000|2022-06-14 10:00:00|11.04|10.84|11|10.8|11.05|10.85|10.99|10.79|101
1655201100000|2022-06-14 10:05:00|11.01|10.81|11.04|10.84|11.06|10.86|10.99|10.79|98
1655201400000|2022-06-14 10:10:00|11.05|10.85|11.01|10.81|11.05|10.85|11.01|10.81|89
1655201700000|2022-06-14 10:15:00|11.02|10.82|11.05|10.85|11.07|10.87|10.98|10.78|86
1655202000000|2022-06-14 10:20:00|11.06|10.86|11.06|10.86|11.11|10.91|11.04|10.84|77
1655202300000|2022-06-14 10:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|40
1655202600000|2022-06-14 10:30:00|11.03|10.83|11.09|10.89|11.09|10.89|11.02|10.82|93
1655202900000|2022-06-14 10:35:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|69
1655203200000|2022-06-14 10:40:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|48
1655203500000|2022-06-14 10:45:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|67
1655203800000|2022-06-14 10:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1655204100000|2022-06-14 10:55:00|10.92|10.72|10.93|10.73|10.95|10.75|10.91|10.71|34
1655204400000|2022-06-14 11:00:00|10.94|10.74|10.96|10.76|10.98|10.78|10.91|10.71|51
1655204700000|2022-06-14 11:05:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1655205000000|2022-06-14 11:10:00|10.92|10.72|10.88|10.68|10.95|10.75|10.86|10.66|87
1655205300000|2022-06-14 11:15:00|10.89|10.69|10.9|10.7|10.92|10.72|10.86|10.66|82
1655205600000|2022-06-14 11:20:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|66
1655205900000|2022-06-14 11:25:00|10.87|10.67|10.85|10.65|10.88|10.68|10.83|10.63|87
1655206200000|2022-06-14 11:30:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|60
1655206500000|2022-06-14 11:35:00|10.88|10.68|10.9|10.7|10.94|10.74|10.88|10.68|85
1655206800000|2022-06-14 11:40:00|10.89|10.69|10.85|10.65|10.9|10.7|10.84|10.64|69
1655207100000|2022-06-14 11:45:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|74
1655207400000|2022-06-14 11:50:00|10.96|10.76|10.98|10.78|11.02|10.82|10.95|10.75|68
1655207700000|2022-06-14 11:55:00|10.99|10.79|11.06|10.86|11.07|10.87|10.98|10.78|96
1655208000000|2022-06-14 12:00:00|11.05|10.85|11.09|10.89|11.1|10.9|11.01|10.81|107
1655208300000|2022-06-14 12:05:00|11.08|10.88|11.06|10.86|11.11|10.91|11.06|10.86|87
1655208600000|2022-06-14 12:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|80
1655208900000|2022-06-14 12:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|61
1655209200000|2022-06-14 12:20:00|11.02|10.82|10.99|10.79|11.03|10.83|10.95|10.75|78
1655209500000|2022-06-14 12:25:00|10.98|10.78|10.85|10.65|10.98|10.78|10.85|10.65|95
1655209800000|2022-06-14 12:30:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|124
1655210100000|2022-06-14 12:35:00|10.96|10.76|10.99|10.79|11.02|10.82|10.92|10.72|104
1655210400000|2022-06-14 12:40:00|10.98|10.78|11.06|10.86|11.12|10.92|10.98|10.78|117
1655210700000|2022-06-14 12:45:00|11.05|10.85|11.05|10.85|11.12|10.92|11.04|10.84|117
1655211000000|2022-06-14 12:50:00|11.06|10.86|11.1|10.9|11.1|10.9|11.04|10.84|67
1655211300000|2022-06-14 12:55:00|11.09|10.89|11.07|10.87|11.12|10.92|11.07|10.87|65
1655211600000|2022-06-14 13:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|72
1655211900000|2022-06-14 13:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.06|10.86|65
1655212200000|2022-06-14 13:10:00|11.11|10.91|11.14|10.94|11.16|10.96|11.09|10.89|90
1655212500000|2022-06-14 13:15:00|11.15|10.95|11.2|11|11.24|11.04|11.15|10.95|120
1655212800000|2022-06-14 13:20:00|11.21|11.01|11.17|10.97|11.22|11.02|11.15|10.95|75
1655213100000|2022-06-14 13:25:00|11.16|10.96|11.2|11|11.22|11.02|11.14|10.94|113
1655213400000|2022-06-14 13:30:00|11.19|10.99|11.21|11.01|11.23|11.03|11.15|10.95|171
1655213700000|2022-06-14 13:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.16|10.96|107
1655214000000|2022-06-14 13:40:00|11.17|10.97|11.03|10.83|11.18|10.98|11.01|10.81|93
1655214300000|2022-06-14 13:45:00|11.04|10.84|11.07|10.87|11.08|10.88|11.02|10.82|94
1655214600000|2022-06-14 13:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.01|10.81|110
1655214900000|2022-06-14 13:55:00|11.08|10.88|11.17|10.97|11.18|10.98|11.08|10.88|130
1655215200000|2022-06-14 14:00:00|11.16|10.96|11.2|11|11.27|11.07|11.15|10.95|121
1655215500000|2022-06-14 14:05:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|113
1655215800000|2022-06-14 14:10:00|11.14|10.94|11.15|10.95|11.18|10.98|11.11|10.91|108
1655216100000|2022-06-14 14:15:00|11.14|10.94|11.18|10.98|11.2|11|11.12|10.92|89
1655216400000|2022-06-14 14:20:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|109
1655216700000|2022-06-14 14:25:00|11.12|10.92|11.17|10.97|11.18|10.98|11.12|10.92|100
1655217000000|2022-06-14 14:30:00|11.16|10.96|11.19|10.99|11.2|11|11.11|10.91|136
1655217300000|2022-06-14 14:35:00|11.2|11|11.16|10.96|11.21|11.01|11.14|10.94|85
1655217600000|2022-06-14 14:40:00|11.15|10.95|11.17|10.97|11.2|11|11.13|10.93|75
1655217900000|2022-06-14 14:45:00|11.18|10.98|11.28|11.08|11.28|11.08|11.15|10.95|95
1655218200000|2022-06-14 14:50:00|11.29|11.09|11.25|11.05|11.3|11.1|11.24|11.04|93
1655218500000|2022-06-14 14:55:00|11.24|11.04|11.31|11.11|11.31|11.11|11.24|11.04|88
1655218800000|2022-06-14 15:00:00|11.3|11.1|11.35|11.15|11.37|11.17|11.27|11.07|96
1655219100000|2022-06-14 15:05:00|11.34|11.14|11.37|11.17|11.39|11.19|11.33|11.13|84
1655219400000|2022-06-14 15:10:00|11.36|11.16|11.38|11.18|11.4|11.2|11.36|11.16|79
1655219700000|2022-06-14 15:15:00|11.39|11.19|11.34|11.14|11.39|11.19|11.32|11.12|82
1655220000000|2022-06-14 15:20:00|11.35|11.15|11.38|11.18|11.39|11.19|11.31|11.11|92
1655220300000|2022-06-14 15:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.36|11.16|53
1655220600000|2022-06-14 15:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.3|11.1|100
1655220900000|2022-06-14 15:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|121
1655221200000|2022-06-14 15:40:00|11.43|11.23|11.55|11.35|11.56|11.36|11.43|11.23|113
1655221500000|2022-06-14 15:45:00|11.56|11.36|11.54|11.34|11.63|11.43|11.52|11.32|123
1655221800000|2022-06-14 15:50:00|11.53|11.33|11.51|11.31|11.56|11.36|11.49|11.29|77
1655222100000|2022-06-14 15:55:00|11.52|11.32|11.45|11.25|11.53|11.33|11.42|11.22|118
1655222400000|2022-06-14 16:00:00|11.44|11.24|11.43|11.23|11.5|11.3|11.39|11.19|108
1655222700000|2022-06-14 16:05:00|11.42|11.22|11.47|11.27|11.48|11.28|11.4|11.2|88
1655223000000|2022-06-14 16:10:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|70
1655223300000|2022-06-14 16:15:00|11.42|11.22|11.49|11.29|11.49|11.29|11.42|11.22|68
1655223600000|2022-06-14 16:20:00|11.5|11.3|11.39|11.19|11.5|11.3|11.37|11.17|70
1655223900000|2022-06-14 16:25:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|54
1655224200000|2022-06-14 16:30:00|11.42|11.22|11.4|11.2|11.48|11.28|11.37|11.17|73
1655224500000|2022-06-14 16:35:00|11.39|11.19|11.33|11.13|11.39|11.19|11.3|11.1|79
1655224800000|2022-06-14 16:40:00|11.32|11.12|11.29|11.09|11.35|11.15|11.27|11.07|82
1655225100000|2022-06-14 16:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|59
1655225400000|2022-06-14 16:50:00|11.29|11.09|11.22|11.02|11.3|11.1|11.21|11.01|72
1655225700000|2022-06-14 16:55:00|11.21|11.01|11.22|11.02|11.24|11.04|11.17|10.97|70
1655226000000|2022-06-14 17:00:00|11.23|11.03|11.24|11.04|11.27|11.07|11.17|10.97|78
1655226300000|2022-06-14 17:05:00|11.23|11.03|11.25|11.05|11.28|11.08|11.22|11.02|105
1655226600000|2022-06-14 17:10:00|11.24|11.04|11.25|11.05|11.28|11.08|11.24|11.04|34
1655226900000|2022-06-14 17:15:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|56
1655227200000|2022-06-14 17:20:00|11.3|11.1|11.38|11.18|11.39|11.19|11.29|11.09|79
1655227500000|2022-06-14 17:25:00|11.39|11.19|11.34|11.14|11.39|11.19|11.33|11.13|84
1655227800000|2022-06-14 17:30:00|11.35|11.15|11.29|11.09|11.38|11.18|11.29|11.09|79
1655228100000|2022-06-14 17:35:00|11.28|11.08|11.25|11.05|11.29|11.09|11.21|11.01|96
1655228400000|2022-06-14 17:40:00|11.24|11.04|11.21|11.01|11.25|11.05|11.18|10.98|52
1655228700000|2022-06-14 17:45:00|11.22|11.02|11.18|10.98|11.25|11.05|11.15|10.95|107
1655229000000|2022-06-14 17:50:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|90
1655229300000|2022-06-14 17:55:00|11.19|10.99|11.16|10.96|11.22|11.02|11.16|10.96|72
1655229600000|2022-06-14 18:00:00|11.17|10.97|11.2|11|11.22|11.02|11.16|10.96|94
1655229900000|2022-06-14 18:05:00|11.21|11.01|11.19|10.99|11.23|11.03|11.19|10.99|47
1655230200000|2022-06-14 18:10:00|11.18|10.98|11.18|10.98|11.2|11|11.15|10.95|74
1655230500000|2022-06-14 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|77
1655230800000|2022-06-14 18:20:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1655231100000|2022-06-14 18:25:00|11.19|10.99|11.19|10.99|11.27|11.07|11.18|10.98|70
1655231400000|2022-06-14 18:30:00|11.2|11|11.25|11.05|11.26|11.06|11.16|10.96|96
1655231700000|2022-06-14 18:35:00|11.24|11.04|11.28|11.08|11.29|11.09|11.22|11.02|67
1655232000000|2022-06-14 18:40:00|11.27|11.07|11.29|11.09|11.3|11.1|11.24|11.04|89
1655232300000|2022-06-14 18:45:00|11.28|11.08|11.22|11.02|11.3|11.1|11.21|11.01|109
1655232600000|2022-06-14 18:50:00|11.21|11.01|11.2|11|11.23|11.03|11.18|10.98|126
1655232900000|2022-06-14 18:55:00|11.19|10.99|11.19|10.99|11.22|11.02|11.17|10.97|75
1655233200000|2022-06-14 19:00:00|11.18|10.98|11.18|10.98|11.21|11.01|11.16|10.96|85
1655233500000|2022-06-14 19:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|69
1655233800000|2022-06-14 19:10:00|11.18|10.98|11.15|10.95|11.18|10.98|11.13|10.93|48
1655234100000|2022-06-14 19:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1655234400000|2022-06-14 19:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|12
1655234700000|2022-06-14 19:25:00|11.14|10.94|11.18|10.98|11.22|11.02|11.14|10.94|42
1655235000000|2022-06-14 19:30:00|11.19|10.99|11.23|11.03|11.25|11.05|11.18|10.98|47
1655235300000|2022-06-14 19:35:00|11.22|11.02|11.31|11.11|11.32|11.12|11.22|11.02|46
1655235600000|2022-06-14 19:40:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|40
1655235900000|2022-06-14 19:45:00|11.34|11.14|11.34|11.14|11.36|11.16|11.3|11.1|71
1655236200000|2022-06-14 19:50:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|87
1655236500000|2022-06-14 19:55:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|82
1655236800000|2022-06-14 20:00:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|98
1655237100000|2022-06-14 20:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|38
1655237400000|2022-06-14 20:10:00|11.32|11.12|11.28|11.08|11.32|11.12|11.27|11.07|45
1655237700000|2022-06-14 20:15:00|11.27|11.07|11.32|11.12|11.33|11.13|11.27|11.07|52
1655238000000|2022-06-14 20:20:00|11.31|11.11|11.16|10.96|11.31|11.11|11.15|10.95|116
1655238300000|2022-06-14 20:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|76
1655238600000|2022-06-14 20:30:00|11.15|10.95|11.16|10.96|11.24|11.04|11.15|10.95|74
1655238900000|2022-06-14 20:35:00|11.15|10.95|11.15|10.95|11.19|10.99|11.14|10.94|71
1655239200000|2022-06-14 20:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|48
1655239500000|2022-06-14 20:45:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|55
1655239800000|2022-06-14 20:50:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|97
1655240100000|2022-06-14 20:55:00|11.18|10.98|11.19|10.99|11.19|10.99|11.16|10.96|32
1655240400000|2022-06-14 21:00:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|71
1655240700000|2022-06-14 21:05:00|11.21|11.01|11.23|11.03|11.26|11.06|11.2|11|49
1655241000000|2022-06-14 21:10:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|23
1655241300000|2022-06-14 21:15:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|12
1655241600000|2022-06-14 21:20:00|11.19|10.99|11.06|10.86|11.19|10.99|11.06|10.86|60
1655241900000|2022-06-14 21:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|36
1655242200000|2022-06-14 21:30:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|34
1655242500000|2022-06-14 21:35:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|19
1655242800000|2022-06-14 21:40:00|11.18|10.98|11.17|10.97|11.21|11.01|11.14|10.94|42
1655243100000|2022-06-14 21:45:00|11.16|10.96|11.08|10.88|11.16|10.96|11.07|10.87|29
1655243400000|2022-06-14 21:50:00|11.07|10.87|11.03|10.83|11.09|10.89|11.03|10.83|43
1655243700000|2022-06-14 21:55:00|11.04|10.84|11.09|10.89|11.12|10.92|11.04|10.84|38
1655244000000|2022-06-14 22:00:00|11.1|10.9|11.12|10.92|11.13|10.93|11.08|10.88|21
1655244300000|2022-06-14 22:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|13
1655244600000|2022-06-14 22:10:00|11.14|10.94|11.17|10.97|11.19|10.99|11.13|10.93|24
1655244900000|2022-06-14 22:15:00|11.18|10.98|11.18|10.98|11.2|11|11.16|10.96|43
1655245200000|2022-06-14 22:20:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|40
1655245500000|2022-06-14 22:25:00|11.19|10.99|11.23|11.03|11.25|11.05|11.19|10.99|21
1655245800000|2022-06-14 22:30:00|11.22|11.02|11.14|10.94|11.22|11.02|11.14|10.94|39
1655246100000|2022-06-14 22:35:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|23
1655246400000|2022-06-14 22:40:00|11.2|11|11.3|11.1|11.32|11.12|11.18|10.98|73
1655246700000|2022-06-14 22:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|43
1655247000000|2022-06-14 22:50:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|55
1655247300000|2022-06-14 22:55:00|11.29|11.09|11.24|11.04|11.3|11.1|11.23|11.03|45
1655247600000|2022-06-14 23:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|43
1655247900000|2022-06-14 23:05:00|11.26|11.06|11.29|11.09|11.33|11.13|11.24|11.04|110
1655248200000|2022-06-14 23:10:00|11.3|11.1|11.23|11.03|11.3|11.1|11.22|11.02|42
1655248500000|2022-06-14 23:15:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|49
1655248800000|2022-06-14 23:20:00|11.27|11.07|11.38|11.18|11.4|11.2|11.27|11.07|66
1655249100000|2022-06-14 23:25:00|11.37|11.17|11.35|11.15|11.39|11.19|11.34|11.14|59
1655249400000|2022-06-14 23:30:00|11.36|11.16|11.38|11.18|11.41|11.21|11.35|11.15|61
1655249700000|2022-06-14 23:35:00|11.39|11.19|11.47|11.27|11.47|11.27|11.37|11.17|121
1655250000000|2022-06-14 23:40:00|11.48|11.28|11.36|11.16|11.48|11.28|11.35|11.15|81
1655250300000|2022-06-14 23:45:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|56
1655250600000|2022-06-14 23:50:00|11.37|11.17|11.42|11.22|11.43|11.23|11.37|11.17|62
1655250900000|2022-06-14 23:55:00|11.41|11.21|11.37|11.17|11.42|11.22|11.37|11.17|65
1655251200000|2022-06-15 00:00:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|130
1655251500000|2022-06-15 00:05:00|11.39|11.19|11.3|11.1|11.4|11.2|11.29|11.09|44
1655251800000|2022-06-15 00:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|35
1655252100000|2022-06-15 00:15:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|83
1655252400000|2022-06-15 00:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|66
1655252700000|2022-06-15 00:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|53
1655253000000|2022-06-15 00:30:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|90
1655253300000|2022-06-15 00:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1655253600000|2022-06-15 00:40:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|37
1655253900000|2022-06-15 00:45:00|11.43|11.23|11.38|11.18|11.47|11.27|11.37|11.17|78
1655254200000|2022-06-15 00:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1655254500000|2022-06-15 00:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|79
1655254800000|2022-06-15 01:00:00|11.32|11.12|11.35|11.15|11.36|11.16|11.31|11.11|90
1655255100000|2022-06-15 01:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|22
1655255400000|2022-06-15 01:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|61
1655255700000|2022-06-15 01:15:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|44
1655256000000|2022-06-15 01:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.34|11.14|45
1655256300000|2022-06-15 01:25:00|11.36|11.16|11.41|11.21|11.42|11.22|11.36|11.16|72
1655256600000|2022-06-15 01:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.41|11.21|42
1655256900000|2022-06-15 01:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|49
1655257200000|2022-06-15 01:40:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|70
1655257500000|2022-06-15 01:45:00|11.53|11.33|11.52|11.32|11.55|11.35|11.51|11.31|84
1655257800000|2022-06-15 01:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|40
1655258100000|2022-06-15 01:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|25
1655258400000|2022-06-15 02:00:00|11.56|11.36|11.5|11.3|11.56|11.36|11.49|11.29|81
1655258700000|2022-06-15 02:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|48
1655259000000|2022-06-15 02:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|33
1655259300000|2022-06-15 02:15:00|11.54|11.34|11.47|11.27|11.55|11.35|11.46|11.26|50
1655259600000|2022-06-15 02:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|31
1655259900000|2022-06-15 02:25:00|11.45|11.25|11.38|11.18|11.45|11.25|11.36|11.16|70
1655260200000|2022-06-15 02:30:00|11.39|11.19|11.3|11.1|11.39|11.19|11.3|11.1|44
1655260500000|2022-06-15 02:35:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|19
1655260800000|2022-06-15 02:40:00|11.28|11.08|11.23|11.03|11.29|11.09|11.21|11.01|44
1655261100000|2022-06-15 02:45:00|11.22|11.02|11.25|11.05|11.26|11.06|11.22|11.02|30
1655261400000|2022-06-15 02:50:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|68
1655261700000|2022-06-15 02:55:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|46
1655262000000|2022-06-15 03:00:00|11.3|11.1|11.32|11.12|11.34|11.14|11.29|11.09|55
1655262300000|2022-06-15 03:05:00|11.31|11.11|11.19|10.99|11.33|11.13|11.19|10.99|67
1655262600000|2022-06-15 03:10:00|11.2|11|11.17|10.97|11.2|11|11.15|10.95|48
1655262900000|2022-06-15 03:15:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|72
1655263200000|2022-06-15 03:20:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|43
1655263500000|2022-06-15 03:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.14|10.94|46
1655263800000|2022-06-15 03:30:00|11.17|10.97|11.21|11.01|11.22|11.02|11.16|10.96|51
1655264100000|2022-06-15 03:35:00|11.2|11|11.15|10.95|11.2|11|11.13|10.93|79
1655264400000|2022-06-15 03:40:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|70
1655264700000|2022-06-15 03:45:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|59
1655265000000|2022-06-15 03:50:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|52
1655265300000|2022-06-15 03:55:00|11.15|10.95|11.1|10.9|11.16|10.96|11.08|10.88|42
1655265600000|2022-06-15 04:00:00|11.09|10.89|11.03|10.83|11.11|10.91|11.02|10.82|45
1655265900000|2022-06-15 04:05:00|11.02|10.82|10.92|10.72|11.03|10.83|10.92|10.72|87
1655266200000|2022-06-15 04:10:00|10.91|10.71|10.96|10.76|10.96|10.76|10.88|10.68|116
1655266500000|2022-06-15 04:15:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|119
1655266800000|2022-06-15 04:20:00|10.92|10.72|10.92|10.72|10.94|10.74|10.88|10.68|83
1655267100000|2022-06-15 04:25:00|10.91|10.71|10.91|10.71|10.93|10.73|10.88|10.68|123
1655267400000|2022-06-15 04:30:00|10.9|10.7|10.89|10.69|10.95|10.75|10.88|10.68|98
1655267700000|2022-06-15 04:35:00|10.88|10.68|10.96|10.76|10.97|10.77|10.88|10.68|111
1655268000000|2022-06-15 04:40:00|10.95|10.75|10.99|10.79|11.01|10.81|10.93|10.73|98
1655268300000|2022-06-15 04:45:00|10.98|10.78|11.03|10.83|11.11|10.91|10.98|10.78|114
1655268600000|2022-06-15 04:50:00|11.04|10.84|11.04|10.84|11.07|10.87|11.02|10.82|57
1655268900000|2022-06-15 04:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|55
1655269200000|2022-06-15 05:00:00|11|10.8|10.97|10.77|11.07|10.87|10.95|10.75|116
1655269500000|2022-06-15 05:05:00|10.98|10.78|10.99|10.79|11.01|10.81|10.95|10.75|86
1655269800000|2022-06-15 05:10:00|10.98|10.78|10.93|10.73|10.99|10.79|10.91|10.71|58
1655270100000|2022-06-15 05:15:00|10.94|10.74|10.81|10.61|10.94|10.74|10.81|10.61|107
1655270400000|2022-06-15 05:20:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|123
1655270700000|2022-06-15 05:25:00|10.75|10.55|10.74|10.54|10.79|10.59|10.71|10.51|116
1655271000000|2022-06-15 05:30:00|10.75|10.55|10.88|10.68|10.91|10.71|10.67|10.47|154
1655271300000|2022-06-15 05:35:00|10.87|10.67|10.89|10.69|10.93|10.73|10.87|10.67|69
1655271600000|2022-06-15 05:40:00|10.88|10.68|10.87|10.67|10.88|10.68|10.8|10.6|74
1655271900000|2022-06-15 05:45:00|10.86|10.66|10.85|10.65|10.88|10.68|10.8|10.6|80
1655272200000|2022-06-15 05:50:00|10.86|10.66|10.9|10.7|10.94|10.74|10.85|10.65|69
1655272500000|2022-06-15 05:55:00|10.89|10.69|10.86|10.66|10.91|10.71|10.85|10.65|50
1655272800000|2022-06-15 06:00:00|10.85|10.65|10.89|10.69|10.9|10.7|10.81|10.61|79
1655273100000|2022-06-15 06:05:00|10.88|10.68|10.88|10.68|10.92|10.72|10.87|10.67|49
1655273400000|2022-06-15 06:10:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|46
1655273700000|2022-06-15 06:15:00|10.81|10.61|10.78|10.58|10.84|10.64|10.78|10.58|74
1655274000000|2022-06-15 06:20:00|10.79|10.59|10.76|10.56|10.79|10.59|10.73|10.53|106
1655274300000|2022-06-15 06:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|74
1655274600000|2022-06-15 06:30:00|10.81|10.61|10.87|10.67|10.87|10.67|10.75|10.55|109
1655274900000|2022-06-15 06:35:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|56
1655275200000|2022-06-15 06:40:00|10.92|10.72|10.97|10.77|10.98|10.78|10.9|10.7|90
1655275500000|2022-06-15 06:45:00|10.98|10.78|10.93|10.73|10.98|10.78|10.92|10.72|62
1655275800000|2022-06-15 06:50:00|10.94|10.74|10.99|10.79|11.02|10.82|10.94|10.74|46
1655276100000|2022-06-15 06:55:00|10.98|10.78|10.99|10.79|11.02|10.82|10.96|10.76|66
1655276400000|2022-06-15 07:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|58
1655276700000|2022-06-15 07:05:00|10.98|10.78|10.99|10.79|11.03|10.83|10.98|10.78|82
1655277000000|2022-06-15 07:10:00|10.98|10.78|10.96|10.76|11|10.8|10.95|10.75|135
1655277300000|2022-06-15 07:15:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|58
1655277600000|2022-06-15 07:20:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|72
1655277900000|2022-06-15 07:25:00|10.91|10.71|10.85|10.65|10.91|10.71|10.84|10.64|111
1655278200000|2022-06-15 07:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.8|10.6|72
1655278500000|2022-06-15 07:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|68
1655278800000|2022-06-15 07:40:00|10.88|10.68|10.86|10.66|10.89|10.69|10.85|10.65|61
1655279100000|2022-06-15 07:45:00|10.87|10.67|10.75|10.55|10.88|10.68|10.74|10.54|129
1655279400000|2022-06-15 07:50:00|10.74|10.54|10.78|10.58|10.83|10.63|10.71|10.51|119
1655279700000|2022-06-15 07:55:00|10.77|10.57|10.82|10.62|10.83|10.63|10.77|10.57|66
1655280000000|2022-06-15 08:00:00|10.83|10.63|10.64|10.44|10.83|10.63|10.63|10.43|176
1655280300000|2022-06-15 08:05:00|10.63|10.43|10.65|10.45|10.71|10.51|10.61|10.41|153
1655280600000|2022-06-15 08:10:00|10.66|10.46|10.62|10.42|10.68|10.48|10.61|10.41|93
1655280900000|2022-06-15 08:15:00|10.63|10.43|10.67|10.47|10.69|10.49|10.61|10.41|137
1655281200000|2022-06-15 08:20:00|10.66|10.46|10.6|10.4|10.69|10.49|10.6|10.4|100
1655281500000|2022-06-15 08:25:00|10.61|10.41|10.61|10.41|10.65|10.45|10.6|10.4|87
1655281800000|2022-06-15 08:30:00|10.6|10.4|10.66|10.46|10.66|10.46|10.6|10.4|89
1655282100000|2022-06-15 08:35:00|10.65|10.45|10.65|10.45|10.69|10.49|10.62|10.42|99
1655282400000|2022-06-15 08:40:00|10.66|10.46|10.55|10.35|10.67|10.47|10.54|10.34|95
1655282700000|2022-06-15 08:45:00|10.56|10.36|10.54|10.34|10.56|10.36|10.49|10.29|113
1655283000000|2022-06-15 08:50:00|10.55|10.35|10.51|10.31|10.61|10.41|10.51|10.31|113
1655283300000|2022-06-15 08:55:00|10.52|10.32|10.53|10.33|10.57|10.37|10.49|10.29|132
1655283600000|2022-06-15 09:00:00|10.54|10.34|10.62|10.42|10.64|10.44|10.49|10.29|137
1655283900000|2022-06-15 09:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.53|10.33|118
1655284200000|2022-06-15 09:10:00|10.59|10.39|10.5|10.3|10.59|10.39|10.49|10.29|149
1655284500000|2022-06-15 09:15:00|10.51|10.31|10.53|10.33|10.55|10.35|10.47|10.27|129
1655284800000|2022-06-15 09:20:00|10.54|10.34|10.52|10.32|10.55|10.35|10.48|10.28|97
1655285100000|2022-06-15 09:25:00|10.53|10.33|10.52|10.32|10.53|10.33|10.48|10.28|96
1655285400000|2022-06-15 09:30:00|10.53|10.33|10.53|10.33|10.59|10.39|10.51|10.31|109
1655285700000|2022-06-15 09:35:00|10.52|10.32|10.59|10.39|10.6|10.4|10.5|10.3|78
1655286000000|2022-06-15 09:40:00|10.58|10.38|10.61|10.41|10.62|10.42|10.55|10.35|66
1655286300000|2022-06-15 09:45:00|10.62|10.42|10.56|10.36|10.62|10.42|10.53|10.33|51
1655286600000|2022-06-15 09:50:00|10.55|10.35|10.64|10.44|10.65|10.45|10.55|10.35|52
1655286900000|2022-06-15 09:55:00|10.65|10.45|10.65|10.45|10.67|10.47|10.6|10.4|61
1655287200000|2022-06-15 10:00:00|10.66|10.46|10.57|10.37|10.68|10.48|10.57|10.37|66
1655287500000|2022-06-15 10:05:00|10.56|10.36|10.56|10.36|10.6|10.4|10.56|10.36|57
1655287800000|2022-06-15 10:10:00|10.57|10.37|10.59|10.39|10.59|10.39|10.54|10.34|61
1655288100000|2022-06-15 10:15:00|10.6|10.4|10.82|10.62|10.84|10.64|10.57|10.37|98
1655288400000|2022-06-15 10:20:00|10.81|10.61|10.74|10.54|10.86|10.66|10.74|10.54|122
1655288700000|2022-06-15 10:25:00|10.75|10.55|10.78|10.58|10.8|10.6|10.7|10.5|76
1655289000000|2022-06-15 10:30:00|10.77|10.57|10.77|10.57|10.84|10.64|10.76|10.56|109
1655289300000|2022-06-15 10:35:00|10.78|10.58|10.79|10.59|10.85|10.65|10.78|10.58|66
1655289600000|2022-06-15 10:40:00|10.8|10.6|10.86|10.66|10.87|10.67|10.79|10.59|51
1655289900000|2022-06-15 10:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.79|10.59|65
1655290200000|2022-06-15 10:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|42
1655290500000|2022-06-15 10:55:00|10.82|10.62|10.86|10.66|10.89|10.69|10.81|10.61|60
1655290800000|2022-06-15 11:00:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|47
1655291100000|2022-06-15 11:05:00|10.83|10.63|10.81|10.61|10.88|10.68|10.8|10.6|49
1655291400000|2022-06-15 11:10:00|10.82|10.62|10.87|10.67|10.88|10.68|10.8|10.6|66
1655291700000|2022-06-15 11:15:00|10.86|10.66|10.84|10.64|10.88|10.68|10.82|10.62|53
1655292000000|2022-06-15 11:20:00|10.85|10.65|10.99|10.79|10.99|10.79|10.85|10.65|133
1655292300000|2022-06-15 11:25:00|10.98|10.78|11.06|10.86|11.08|10.88|10.97|10.77|120
1655292600000|2022-06-15 11:30:00|11.07|10.87|11.12|10.92|11.16|10.96|11.06|10.86|116
1655292900000|2022-06-15 11:35:00|11.13|10.93|11.09|10.89|11.15|10.95|11.07|10.87|131
1655293200000|2022-06-15 11:40:00|11.1|10.9|11.12|10.92|11.15|10.95|11.09|10.89|81
1655293500000|2022-06-15 11:45:00|11.11|10.91|11.06|10.86|11.12|10.92|11.05|10.85|68
1655293800000|2022-06-15 11:50:00|11.05|10.85|11.07|10.87|11.1|10.9|11.03|10.83|83
1655294100000|2022-06-15 11:55:00|11.08|10.88|11.09|10.89|11.11|10.91|11.05|10.85|74
1655294400000|2022-06-15 12:00:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|56
1655294700000|2022-06-15 12:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.03|10.83|68
1655295000000|2022-06-15 12:10:00|11.08|10.88|11.13|10.93|11.16|10.96|11.07|10.87|84
1655295300000|2022-06-15 12:15:00|11.12|10.92|11.12|10.92|11.23|11.03|11.11|10.91|133
1655295600000|2022-06-15 12:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|79
1655295900000|2022-06-15 12:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.09|10.89|69
1655296200000|2022-06-15 12:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.09|10.89|94
1655296500000|2022-06-15 12:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|43
1655296800000|2022-06-15 12:40:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|71
1655297100000|2022-06-15 12:45:00|11.15|10.95|11.17|10.97|11.23|11.03|11.15|10.95|89
1655297400000|2022-06-15 12:50:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|77
1655297700000|2022-06-15 12:55:00|11.17|10.97|11.11|10.91|11.18|10.98|11.1|10.9|47
1655298000000|2022-06-15 13:00:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|66
1655298300000|2022-06-15 13:05:00|11.1|10.9|11.16|10.96|11.16|10.96|11.09|10.89|57
1655298600000|2022-06-15 13:10:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|77
1655298900000|2022-06-15 13:15:00|11.2|11|11.25|11.05|11.25|11.05|11.17|10.97|92
1655299200000|2022-06-15 13:20:00|11.24|11.04|11.19|10.99|11.31|11.11|11.19|10.99|126
1655299500000|2022-06-15 13:25:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|115
1655299800000|2022-06-15 13:30:00|11.21|11.01|11.24|11.04|11.26|11.06|11.18|10.98|150
1655300100000|2022-06-15 13:35:00|11.25|11.05|11.21|11.01|11.28|11.08|11.2|11|83
1655300400000|2022-06-15 13:40:00|11.22|11.02|11.29|11.09|11.29|11.09|11.21|11.01|68
1655300700000|2022-06-15 13:45:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|108
1655301000000|2022-06-15 13:50:00|11.36|11.16|11.34|11.14|11.41|11.21|11.33|11.13|117
1655301300000|2022-06-15 13:55:00|11.33|11.13|11.28|11.08|11.37|11.17|11.27|11.07|79
1655301600000|2022-06-15 14:00:00|11.29|11.09|11.33|11.13|11.35|11.15|11.27|11.07|96
1655301900000|2022-06-15 14:05:00|11.34|11.14|11.33|11.13|11.37|11.17|11.3|11.1|112
1655302200000|2022-06-15 14:10:00|11.32|11.12|11.25|11.05|11.33|11.13|11.24|11.04|84
1655302500000|2022-06-15 14:15:00|11.26|11.06|11.15|10.95|11.26|11.06|11.13|10.93|91
1655302800000|2022-06-15 14:20:00|11.14|10.94|11.11|10.91|11.17|10.97|11.07|10.87|132
1655303100000|2022-06-15 14:25:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|64
1655303400000|2022-06-15 14:30:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|64
1655303700000|2022-06-15 14:35:00|11.1|10.9|11.08|10.88|11.13|10.93|11.08|10.88|31
1655304000000|2022-06-15 14:40:00|11.09|10.89|11.08|10.88|11.13|10.93|11.06|10.86|74
1655304300000|2022-06-15 14:45:00|11.07|10.87|11.15|10.95|11.15|10.95|11.07|10.87|37
1655304600000|2022-06-15 14:50:00|11.14|10.94|11.03|10.83|11.15|10.95|11.03|10.83|52
1655304900000|2022-06-15 14:55:00|11.02|10.82|11.1|10.9|11.11|10.91|11.02|10.82|75
1655305200000|2022-06-15 15:00:00|11.09|10.89|11.13|10.93|11.15|10.95|11.07|10.87|67
1655305500000|2022-06-15 15:05:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|52
1655305800000|2022-06-15 15:10:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|48
1655306100000|2022-06-15 15:15:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|28
1655306400000|2022-06-15 15:20:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|46
1655306700000|2022-06-15 15:25:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|59
1655307000000|2022-06-15 15:30:00|11.03|10.83|11|10.8|11.04|10.84|10.99|10.79|43
1655307300000|2022-06-15 15:35:00|11.01|10.81|11.04|10.84|11.06|10.86|11|10.8|66
1655307600000|2022-06-15 15:40:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|55
1655307900000|2022-06-15 15:45:00|11.01|10.81|11.06|10.86|11.1|10.9|11.01|10.81|80
1655308200000|2022-06-15 15:50:00|11.07|10.87|11.11|10.91|11.11|10.91|11.07|10.87|45
1655308500000|2022-06-15 15:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|57
1655308800000|2022-06-15 16:00:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|65
1655309100000|2022-06-15 16:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.08|10.88|58
1655309400000|2022-06-15 16:10:00|11.12|10.92|11.07|10.87|11.14|10.94|11.07|10.87|62
1655309700000|2022-06-15 16:15:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|65
1655310000000|2022-06-15 16:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.98|10.78|33
1655310300000|2022-06-15 16:25:00|11|10.8|10.95|10.75|11|10.8|10.93|10.73|54
1655310600000|2022-06-15 16:30:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|94
1655310900000|2022-06-15 16:35:00|10.88|10.68|10.89|10.69|10.93|10.73|10.86|10.66|86
1655311200000|2022-06-15 16:40:00|10.88|10.68|10.9|10.7|10.92|10.72|10.88|10.68|49
1655311500000|2022-06-15 16:45:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|75
1655311800000|2022-06-15 16:50:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|37
1655312100000|2022-06-15 16:55:00|10.89|10.69|10.89|10.69|10.92|10.72|10.85|10.65|89
1655312400000|2022-06-15 17:00:00|10.88|10.68|10.86|10.66|10.91|10.71|10.86|10.66|71
1655312700000|2022-06-15 17:05:00|10.85|10.65|10.81|10.61|10.86|10.66|10.79|10.59|77
1655313000000|2022-06-15 17:10:00|10.8|10.6|10.86|10.66|10.87|10.67|10.8|10.6|69
1655313300000|2022-06-15 17:15:00|10.87|10.67|10.96|10.76|10.98|10.78|10.87|10.67|94
1655313600000|2022-06-15 17:20:00|10.97|10.77|10.94|10.74|10.97|10.77|10.9|10.7|96
1655313900000|2022-06-15 17:25:00|10.93|10.73|10.87|10.67|10.94|10.74|10.86|10.66|47
1655314200000|2022-06-15 17:30:00|10.86|10.66|10.91|10.71|10.93|10.73|10.8|10.6|110
1655314500000|2022-06-15 17:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.86|10.66|65
1655314800000|2022-06-15 17:40:00|10.89|10.69|10.9|10.7|10.93|10.73|10.88|10.68|64
1655315100000|2022-06-15 17:45:00|10.91|10.71|10.9|10.7|10.94|10.74|10.89|10.69|54
1655315400000|2022-06-15 17:50:00|10.89|10.69|11.01|10.81|11.02|10.82|10.89|10.69|79
1655315700000|2022-06-15 17:55:00|11.02|10.82|11.08|10.88|11.12|10.92|11|10.8|155
1655316000000|2022-06-15 18:00:00|11.09|10.89|10.91|10.71|11.16|10.96|10.87|10.67|427
1655316300000|2022-06-15 18:05:00|10.88|10.68|10.76|10.56|10.92|10.72|10.71|10.51|267
1655316600000|2022-06-15 18:10:00|10.77|10.57|10.78|10.58|10.83|10.63|10.69|10.49|204
1655316900000|2022-06-15 18:15:00|10.79|10.59|10.82|10.62|10.89|10.69|10.75|10.55|177
1655317200000|2022-06-15 18:20:00|10.83|10.63|10.83|10.63|10.9|10.7|10.79|10.59|165
1655317500000|2022-06-15 18:25:00|10.84|10.64|10.94|10.74|10.98|10.78|10.82|10.62|179
1655317800000|2022-06-15 18:30:00|10.93|10.73|10.9|10.7|10.96|10.76|10.81|10.61|174
1655318100000|2022-06-15 18:35:00|10.91|10.71|11.11|10.91|11.15|10.95|10.9|10.7|142
1655318400000|2022-06-15 18:40:00|11.1|10.9|11.32|11.12|11.34|11.14|11.08|10.88|85
1655318700000|2022-06-15 18:45:00|11.48|11.28|11.51|11.31|11.55|11.35|11.37|11.17|154
1655319000000|2022-06-15 18:50:00|11.52|11.32|11.42|11.22|11.55|11.35|11.35|11.15|286
1655319300000|2022-06-15 18:55:00|11.43|11.23|11.4|11.2|11.51|11.31|11.34|11.14|228
1655319600000|2022-06-15 19:00:00|11.39|11.19|11.44|11.24|11.48|11.28|11.38|11.18|175
1655319900000|2022-06-15 19:05:00|11.45|11.25|11.51|11.31|11.53|11.33|11.43|11.23|195
1655320200000|2022-06-15 19:10:00|11.52|11.32|11.49|11.29|11.56|11.36|11.44|11.24|174
1655320500000|2022-06-15 19:15:00|11.48|11.28|11.5|11.3|11.54|11.34|11.45|11.25|189
1655320800000|2022-06-15 19:20:00|11.51|11.31|11.59|11.39|11.6|11.4|11.47|11.27|161
1655321100000|2022-06-15 19:25:00|11.6|11.4|11.69|11.49|11.7|11.5|11.57|11.37|148
1655321400000|2022-06-15 19:30:00|11.7|11.5|11.76|11.56|11.78|11.58|11.65|11.45|177
1655321700000|2022-06-15 19:35:00|11.77|11.57|11.68|11.48|11.77|11.57|11.66|11.46|146
1655322000000|2022-06-15 19:40:00|11.67|11.47|11.61|11.41|11.7|11.5|11.6|11.4|131
1655322300000|2022-06-15 19:45:00|11.62|11.42|11.64|11.44|11.66|11.46|11.58|11.38|109
1655322600000|2022-06-15 19:50:00|11.63|11.43|11.52|11.32|11.63|11.43|11.5|11.3|127
1655322900000|2022-06-15 19:55:00|11.53|11.33|11.51|11.31|11.57|11.37|11.5|11.3|106
1655323200000|2022-06-15 20:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.5|11.3|99
1655323500000|2022-06-15 20:05:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|49
1655323800000|2022-06-15 20:10:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|30
1655324100000|2022-06-15 20:15:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|113
1655324400000|2022-06-15 20:20:00|11.51|11.31|11.59|11.39|11.61|11.41|11.51|11.31|87
1655324700000|2022-06-15 20:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|83
1655325000000|2022-06-15 20:30:00|11.57|11.37|11.55|11.35|11.59|11.39|11.53|11.33|65
1655325300000|2022-06-15 20:35:00|11.54|11.34|11.57|11.37|11.6|11.4|11.54|11.34|54
1655325600000|2022-06-15 20:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.55|11.35|42
1655325900000|2022-06-15 20:45:00|11.58|11.38|11.59|11.39|11.62|11.42|11.57|11.37|74
1655326200000|2022-06-15 20:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|62
1655326500000|2022-06-15 20:55:00|11.58|11.38|11.54|11.34|11.59|11.39|11.53|11.33|33
1655326800000|2022-06-15 21:00:00|11.55|11.35|11.54|11.34|11.58|11.38|11.52|11.32|72
1655327100000|2022-06-15 21:05:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|37
1655327400000|2022-06-15 21:10:00|11.58|11.38|11.64|11.44|11.65|11.45|11.58|11.38|37
1655327700000|2022-06-15 21:15:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|21
1655328000000|2022-06-15 21:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.68|11.48|20
1655328300000|2022-06-15 21:25:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|17
1655328600000|2022-06-15 21:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1655328900000|2022-06-15 21:35:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|60
1655329200000|2022-06-15 21:40:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|17
1655329500000|2022-06-15 21:45:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|53
1655329800000|2022-06-15 21:50:00|11.85|11.65|11.88|11.68|11.94|11.74|11.84|11.64|42
1655330100000|2022-06-15 21:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|32
1655330400000|2022-06-15 22:00:00|11.87|11.67|11.98|11.78|11.98|11.78|11.86|11.66|56
1655330700000|2022-06-15 22:05:00|11.97|11.77|11.99|11.79|12.06|11.86|11.97|11.77|67
1655331000000|2022-06-15 22:10:00|12|11.8|12.07|11.87|12.08|11.88|11.98|11.78|96
1655331300000|2022-06-15 22:15:00|12.06|11.86|12.04|11.84|12.11|11.91|12.03|11.83|89
1655331600000|2022-06-15 22:20:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|76
1655331900000|2022-06-15 22:25:00|12.07|11.87|12.26|12.06|12.3|12.1|12.07|11.87|106
1655332200000|2022-06-15 22:30:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|148
1655332500000|2022-06-15 22:35:00|12.19|11.99|12.08|11.88|12.2|12|12.08|11.88|124
1655332800000|2022-06-15 22:40:00|12.09|11.89|12.03|11.83|12.09|11.89|12.01|11.81|101
1655333100000|2022-06-15 22:45:00|12.02|11.82|12.01|11.81|12.03|11.83|11.96|11.76|174
1655333400000|2022-06-15 22:50:00|12.02|11.82|11.98|11.78|12.02|11.82|11.96|11.76|101
1655333700000|2022-06-15 22:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.93|11.73|84
1655334000000|2022-06-15 23:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.93|11.73|87
1655334300000|2022-06-15 23:05:00|11.96|11.76|12.03|11.83|12.04|11.84|11.96|11.76|108
1655334600000|2022-06-15 23:10:00|12.02|11.82|12.07|11.87|12.09|11.89|12.02|11.82|78
1655334900000|2022-06-15 23:15:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|108
1655335200000|2022-06-15 23:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|75
1655335500000|2022-06-15 23:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.09|11.89|108
1655335800000|2022-06-15 23:30:00|12.13|11.93|12.03|11.83|12.14|11.94|12.02|11.82|89
1655336100000|2022-06-15 23:35:00|12.04|11.84|11.98|11.78|12.05|11.85|11.94|11.74|99
1655336400000|2022-06-15 23:40:00|11.97|11.77|11.97|11.77|11.99|11.79|11.93|11.73|73
1655336700000|2022-06-15 23:45:00|11.96|11.76|12.09|11.89|12.09|11.89|11.96|11.76|120
1655337000000|2022-06-15 23:50:00|12.08|11.88|12.09|11.89|12.12|11.92|12.05|11.85|63
1655337300000|2022-06-15 23:55:00|12.1|11.9|12.2|12|12.21|12.01|12.09|11.89|75
1655337600000|2022-06-16 00:00:00|12.19|11.99|12.35|12.15|12.35|12.15|12.17|11.97|171
1655337900000|2022-06-16 00:05:00|12.34|12.14|12.31|12.11|12.39|12.19|12.28|12.08|123
1655338200000|2022-06-16 00:10:00|12.3|12.1|12.38|12.18|12.4|12.2|12.3|12.1|141
1655338500000|2022-06-16 00:15:00|12.37|12.17|12.34|12.14|12.38|12.18|12.32|12.12|176
1655338800000|2022-06-16 00:20:00|12.33|12.13|12.24|12.04|12.34|12.14|12.23|12.03|87
1655339100000|2022-06-16 00:25:00|12.25|12.05|12.24|12.04|12.3|12.1|12.24|12.04|80
1655339400000|2022-06-16 00:30:00|12.25|12.05|12.2|12|12.27|12.07|12.17|11.97|86
1655339700000|2022-06-16 00:35:00|12.19|11.99|12.15|11.95|12.22|12.02|12.14|11.94|89
1655340000000|2022-06-16 00:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|68
1655340300000|2022-06-16 00:45:00|12.16|11.96|12.1|11.9|12.17|11.97|12.1|11.9|75
1655340600000|2022-06-16 00:50:00|12.09|11.89|12.11|11.91|12.17|11.97|12.09|11.89|68
1655340900000|2022-06-16 00:55:00|12.12|11.92|12.14|11.94|12.17|11.97|12.12|11.92|61
1655341200000|2022-06-16 01:00:00|12.13|11.93|12.17|11.97|12.19|11.99|12.13|11.93|69
1655341500000|2022-06-16 01:05:00|12.16|11.96|12.17|11.97|12.19|11.99|12.14|11.94|74
1655341800000|2022-06-16 01:10:00|12.18|11.98|12.29|12.09|12.29|12.09|12.17|11.97|62
1655342100000|2022-06-16 01:15:00|12.3|12.1|12.22|12.02|12.3|12.1|12.2|12|71
1655342400000|2022-06-16 01:20:00|12.21|12.01|12.2|12|12.23|12.03|12.19|11.99|82
1655342700000|2022-06-16 01:25:00|12.21|12.01|12.17|11.97|12.22|12.02|12.16|11.96|57
1655343000000|2022-06-16 01:30:00|12.18|11.98|12.1|11.9|12.18|11.98|12.09|11.89|87
1655343300000|2022-06-16 01:35:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|58
1655343600000|2022-06-16 01:40:00|12.05|11.85|12.04|11.84|12.06|11.86|12.01|11.81|82
1655343900000|2022-06-16 01:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|90
1655344200000|2022-06-16 01:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|36
1655344500000|2022-06-16 01:55:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|65
1655344800000|2022-06-16 02:00:00|12.04|11.84|12.08|11.88|12.08|11.88|12.03|11.83|81
1655345100000|2022-06-16 02:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|63
1655345400000|2022-06-16 02:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.03|11.83|41
1655345700000|2022-06-16 02:15:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|64
1655346000000|2022-06-16 02:20:00|12.03|11.83|12.02|11.82|12.07|11.87|12.01|11.81|92
1655346300000|2022-06-16 02:25:00|12.01|11.81|12.01|11.81|12.05|11.85|11.98|11.78|63
1655346600000|2022-06-16 02:30:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|61
1655346900000|2022-06-16 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|11.98|11.78|32
1655347200000|2022-06-16 02:40:00|12.03|11.83|12.02|11.82|12.03|11.83|11.98|11.78|54
1655347500000|2022-06-16 02:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|63
1655347800000|2022-06-16 02:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|44
1655348100000|2022-06-16 02:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|59
1655348400000|2022-06-16 03:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|73
1655348700000|2022-06-16 03:05:00|12.08|11.88|12.02|11.82|12.1|11.9|12.02|11.82|59
1655349000000|2022-06-16 03:10:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|42
1655349300000|2022-06-16 03:15:00|12.03|11.83|12|11.8|12.07|11.87|11.99|11.79|78
1655349600000|2022-06-16 03:20:00|12.01|11.81|12|11.8|12.01|11.81|11.98|11.78|96
1655349900000|2022-06-16 03:25:00|12.01|11.81|11.97|11.77|12.01|11.81|11.96|11.76|91
1655350200000|2022-06-16 03:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|79
1655350500000|2022-06-16 03:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.97|11.77|49
1655350800000|2022-06-16 03:40:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|109
1655351100000|2022-06-16 03:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|63
1655351400000|2022-06-16 03:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|62
1655351700000|2022-06-16 03:55:00|11.96|11.76|11.95|11.75|11.99|11.79|11.94|11.74|52
1655352000000|2022-06-16 04:00:00|11.96|11.76|11.98|11.78|12.02|11.82|11.95|11.75|71
1655352300000|2022-06-16 04:05:00|11.97|11.77|12.08|11.88|12.08|11.88|11.97|11.77|56
1655352600000|2022-06-16 04:10:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|56
1655352900000|2022-06-16 04:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|99
1655353200000|2022-06-16 04:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|84
1655353500000|2022-06-16 04:25:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|52
1655353800000|2022-06-16 04:30:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|57
1655354100000|2022-06-16 04:35:00|12.11|11.91|12.03|11.83|12.12|11.92|12.02|11.82|60
1655354400000|2022-06-16 04:40:00|12.02|11.82|11.93|11.73|12.03|11.83|11.92|11.72|72
1655354700000|2022-06-16 04:45:00|11.92|11.72|11.9|11.7|11.94|11.74|11.88|11.68|83
1655355000000|2022-06-16 04:50:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|79
1655355300000|2022-06-16 04:55:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|58
1655355600000|2022-06-16 05:00:00|11.84|11.64|11.85|11.65|11.88|11.68|11.84|11.64|36
1655355900000|2022-06-16 05:05:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|28
1655356200000|2022-06-16 05:10:00|11.86|11.66|11.86|11.66|11.88|11.68|11.82|11.62|61
1655356500000|2022-06-16 05:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.86|11.66|81
1655356800000|2022-06-16 05:20:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|70
1655357100000|2022-06-16 05:25:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|61
1655357400000|2022-06-16 05:30:00|11.95|11.75|11.9|11.7|11.96|11.76|11.9|11.7|40
1655357700000|2022-06-16 05:35:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|22
1655358000000|2022-06-16 05:40:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|34
1655358300000|2022-06-16 05:45:00|11.83|11.63|11.78|11.58|11.83|11.63|11.78|11.58|44
1655358600000|2022-06-16 05:50:00|11.77|11.57|11.79|11.59|11.83|11.63|11.76|11.56|85
1655358900000|2022-06-16 05:55:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|58
1655359200000|2022-06-16 06:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.74|11.54|86
1655359500000|2022-06-16 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|92
1655359800000|2022-06-16 06:10:00|11.76|11.56|11.77|11.57|11.8|11.6|11.76|11.56|124
1655360100000|2022-06-16 06:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|35
1655360400000|2022-06-16 06:20:00|11.79|11.59|11.77|11.57|11.81|11.61|11.75|11.55|75
1655360700000|2022-06-16 06:25:00|11.78|11.58|11.68|11.48|11.81|11.61|11.68|11.48|65
1655361000000|2022-06-16 06:30:00|11.69|11.49|11.61|11.41|11.7|11.5|11.6|11.4|73
1655361300000|2022-06-16 06:35:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|33
1655361600000|2022-06-16 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|46
1655361900000|2022-06-16 06:45:00|11.63|11.43|11.63|11.43|11.65|11.45|11.61|11.41|47
1655362200000|2022-06-16 06:50:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|37
1655362500000|2022-06-16 06:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|44
1655362800000|2022-06-16 07:00:00|11.63|11.43|11.68|11.48|11.69|11.49|11.61|11.41|56
1655363100000|2022-06-16 07:05:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|63
1655363400000|2022-06-16 07:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.66|11.46|49
1655363700000|2022-06-16 07:15:00|11.67|11.47|11.61|11.41|11.69|11.49|11.59|11.39|49
1655364000000|2022-06-16 07:20:00|11.62|11.42|11.54|11.34|11.62|11.42|11.54|11.34|47
1655364300000|2022-06-16 07:25:00|11.55|11.35|11.53|11.33|11.57|11.37|11.52|11.32|59
1655364600000|2022-06-16 07:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.47|11.27|112
1655364900000|2022-06-16 07:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|119
1655365200000|2022-06-16 07:40:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|87
1655365500000|2022-06-16 07:45:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|93
1655365800000|2022-06-16 07:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|89
1655366100000|2022-06-16 07:55:00|11.52|11.32|11.57|11.37|11.6|11.4|11.5|11.3|141
1655366400000|2022-06-16 08:00:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|113
1655366700000|2022-06-16 08:05:00|11.57|11.37|11.51|11.31|11.57|11.37|11.49|11.29|59
1655367000000|2022-06-16 08:10:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|115
1655367300000|2022-06-16 08:15:00|11.47|11.27|11.44|11.24|11.5|11.3|11.43|11.23|78
1655367600000|2022-06-16 08:20:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|48
1655367900000|2022-06-16 08:25:00|11.49|11.29|11.51|11.31|11.54|11.34|11.48|11.28|75
1655368200000|2022-06-16 08:30:00|11.5|11.3|11.53|11.33|11.58|11.38|11.48|11.28|68
1655368500000|2022-06-16 08:35:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|103
1655368800000|2022-06-16 08:40:00|11.55|11.35|11.46|11.26|11.55|11.35|11.43|11.23|113
1655369100000|2022-06-16 08:45:00|11.45|11.25|11.45|11.25|11.47|11.27|11.43|11.23|53
1655369400000|2022-06-16 08:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.4|11.2|89
1655369700000|2022-06-16 08:55:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|70
1655370000000|2022-06-16 09:00:00|11.47|11.27|11.42|11.22|11.52|11.32|11.41|11.21|70
1655370300000|2022-06-16 09:05:00|11.41|11.21|11.32|11.12|11.41|11.21|11.3|11.1|114
1655370600000|2022-06-16 09:10:00|11.31|11.11|11.31|11.11|11.33|11.13|11.27|11.07|75
1655370900000|2022-06-16 09:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.26|11.06|55
1655371200000|2022-06-16 09:20:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|22
1655371500000|2022-06-16 09:25:00|11.25|11.05|11.27|11.07|11.31|11.11|11.23|11.03|79
1655371800000|2022-06-16 09:30:00|11.26|11.06|11.25|11.05|11.28|11.08|11.22|11.02|48
1655372100000|2022-06-16 09:35:00|11.24|11.04|11.24|11.04|11.27|11.07|11.22|11.02|85
1655372400000|2022-06-16 09:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|44
1655372700000|2022-06-16 09:45:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|58
1655373000000|2022-06-16 09:50:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|73
1655373300000|2022-06-16 09:55:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|99
1655373600000|2022-06-16 10:00:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|78
1655373900000|2022-06-16 10:05:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|73
1655374200000|2022-06-16 10:10:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|91
1655374500000|2022-06-16 10:15:00|11.21|11.01|11.2|11|11.23|11.03|11.17|10.97|84
1655374800000|2022-06-16 10:20:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|72
1655375100000|2022-06-16 10:25:00|11.15|10.95|11.1|10.9|11.16|10.96|11.1|10.9|102
1655375400000|2022-06-16 10:30:00|11.11|10.91|11.01|10.81|11.11|10.91|11.01|10.81|71
1655375700000|2022-06-16 10:35:00|11.02|10.82|11.01|10.81|11.06|10.86|11|10.8|60
1655376000000|2022-06-16 10:40:00|11|10.8|11.02|10.82|11.03|10.83|10.98|10.78|63
1655376300000|2022-06-16 10:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|46
1655376600000|2022-06-16 10:50:00|11.03|10.83|11.13|10.93|11.15|10.95|10.98|10.78|113
1655376900000|2022-06-16 10:55:00|11.14|10.94|11.15|10.95|11.19|10.99|11.08|10.88|124
1655377200000|2022-06-16 11:00:00|11.16|10.96|11.13|10.93|11.17|10.97|11.09|10.89|138
1655377500000|2022-06-16 11:05:00|11.14|10.94|11.12|10.92|11.17|10.97|11.09|10.89|87
1655377800000|2022-06-16 11:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.08|10.88|80
1655378100000|2022-06-16 11:15:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|48
1655378400000|2022-06-16 11:20:00|11.07|10.87|10.98|10.78|11.09|10.89|10.98|10.78|70
1655378700000|2022-06-16 11:25:00|10.99|10.79|11|10.8|11.03|10.83|10.97|10.77|72
1655379000000|2022-06-16 11:30:00|10.99|10.79|11.05|10.85|11.06|10.86|10.98|10.78|65
1655379300000|2022-06-16 11:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.02|10.82|91
1655379600000|2022-06-16 11:40:00|11.01|10.81|11|10.8|11.04|10.84|11|10.8|62
1655379900000|2022-06-16 11:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.94|10.74|121
1655380200000|2022-06-16 11:50:00|10.99|10.79|10.97|10.77|11|10.8|10.96|10.76|109
1655380500000|2022-06-16 11:55:00|10.96|10.76|11.04|10.84|11.06|10.86|10.94|10.74|105
1655380800000|2022-06-16 12:00:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|99
1655381100000|2022-06-16 12:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|56
1655381400000|2022-06-16 12:10:00|11.08|10.88|11.14|10.94|11.15|10.95|11.07|10.87|107
1655381700000|2022-06-16 12:15:00|11.15|10.95|11.03|10.83|11.15|10.95|11.01|10.81|113
1655382000000|2022-06-16 12:20:00|11.04|10.84|11.21|11.01|11.21|11.01|11.04|10.84|74
1655382300000|2022-06-16 12:25:00|11.22|11.02|11.22|11.02|11.26|11.06|11.18|10.98|95
1655382600000|2022-06-16 12:30:00|11.21|11.01|11.26|11.06|11.3|11.1|11.18|10.98|136
1655382900000|2022-06-16 12:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.22|11.02|75
1655383200000|2022-06-16 12:40:00|11.26|11.06|11.14|10.94|11.26|11.06|11.11|10.91|65
1655383500000|2022-06-16 12:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.08|10.88|71
1655383800000|2022-06-16 12:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|62
1655384100000|2022-06-16 12:55:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|51
1655384400000|2022-06-16 13:00:00|11.07|10.87|11.22|11.02|11.22|11.02|11.07|10.87|72
1655384700000|2022-06-16 13:05:00|11.23|11.03|11.17|10.97|11.23|11.03|11.14|10.94|91
1655385000000|2022-06-16 13:10:00|11.16|10.96|11.17|10.97|11.19|10.99|11.13|10.93|60
1655385300000|2022-06-16 13:15:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|72
1655385600000|2022-06-16 13:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|39
1655385900000|2022-06-16 13:25:00|11.11|10.91|11.17|10.97|11.17|10.97|11.1|10.9|41
1655386200000|2022-06-16 13:30:00|11.16|10.96|11.05|10.85|11.21|11.01|11.02|10.82|122
1655386500000|2022-06-16 13:35:00|11.04|10.84|11.04|10.84|11.16|10.96|11.01|10.81|145
1655386800000|2022-06-16 13:40:00|11.03|10.83|11.03|10.83|11.08|10.88|11.01|10.81|97
1655387100000|2022-06-16 13:45:00|11.04|10.84|11.11|10.91|11.12|10.92|11.02|10.82|124
1655387400000|2022-06-16 13:50:00|11.1|10.9|11.03|10.83|11.11|10.91|10.94|10.74|119
1655387700000|2022-06-16 13:55:00|11.02|10.82|11.05|10.85|11.08|10.88|10.98|10.78|104
1655388000000|2022-06-16 14:00:00|11.04|10.84|10.97|10.77|11.07|10.87|10.97|10.77|104
1655388300000|2022-06-16 14:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.96|10.76|119
1655388600000|2022-06-16 14:10:00|11.01|10.81|10.97|10.77|11.02|10.82|10.97|10.77|117
1655388900000|2022-06-16 14:15:00|10.98|10.78|11|10.8|11.1|10.9|10.96|10.76|91
1655389200000|2022-06-16 14:20:00|11.01|10.81|11.01|10.81|11.09|10.89|11|10.8|91
1655389500000|2022-06-16 14:25:00|11.02|10.82|11.07|10.87|11.08|10.88|11.01|10.81|72
1655389800000|2022-06-16 14:30:00|11.06|10.86|11.17|10.97|11.18|10.98|11.04|10.84|90
1655390100000|2022-06-16 14:35:00|11.18|10.98|11.14|10.94|11.2|11|11.13|10.93|65
1655390400000|2022-06-16 14:40:00|11.13|10.93|11.07|10.87|11.19|10.99|11.07|10.87|67
1655390700000|2022-06-16 14:45:00|11.06|10.86|11.13|10.93|11.23|11.03|11.05|10.85|88
1655391000000|2022-06-16 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.04|10.84|87
1655391300000|2022-06-16 14:55:00|11.13|10.93|11.1|10.9|11.17|10.97|11.1|10.9|100
1655391600000|2022-06-16 15:00:00|11.11|10.91|11.16|10.96|11.19|10.99|11.1|10.9|97
1655391900000|2022-06-16 15:05:00|11.15|10.95|11.21|11.01|11.24|11.04|11.15|10.95|81
1655392200000|2022-06-16 15:10:00|11.22|11.02|11.23|11.03|11.25|11.05|11.19|10.99|94
1655392500000|2022-06-16 15:15:00|11.22|11.02|11.23|11.03|11.26|11.06|11.18|10.98|110
1655392800000|2022-06-16 15:20:00|11.22|11.02|11.24|11.04|11.26|11.06|11.2|11|73
1655393100000|2022-06-16 15:25:00|11.23|11.03|11.37|11.17|11.39|11.19|11.23|11.03|82
1655393400000|2022-06-16 15:30:00|11.38|11.18|11.3|11.1|11.38|11.18|11.28|11.08|85
1655393700000|2022-06-16 15:35:00|11.29|11.09|11.34|11.14|11.34|11.14|11.26|11.06|54
1655394000000|2022-06-16 15:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.27|11.07|37
1655394300000|2022-06-16 15:45:00|11.3|11.1|11.27|11.07|11.32|11.12|11.25|11.05|60
1655394600000|2022-06-16 15:50:00|11.28|11.08|11.21|11.01|11.28|11.08|11.18|10.98|86
1655394900000|2022-06-16 15:55:00|11.22|11.02|11.18|10.98|11.22|11.02|11.14|10.94|95
1655395200000|2022-06-16 16:00:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|82
1655395500000|2022-06-16 16:05:00|11.17|10.97|11.24|11.04|11.24|11.04|11.15|10.95|68
1655395800000|2022-06-16 16:10:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|105
1655396100000|2022-06-16 16:15:00|11.22|11.02|11.27|11.07|11.29|11.09|11.18|10.98|88
1655396400000|2022-06-16 16:20:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|64
1655396700000|2022-06-16 16:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|46
1655397000000|2022-06-16 16:30:00|11.34|11.14|11.31|11.11|11.37|11.17|11.29|11.09|74
1655397300000|2022-06-16 16:35:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|51
1655397600000|2022-06-16 16:40:00|11.29|11.09|11.31|11.11|11.33|11.13|11.27|11.07|47
1655397900000|2022-06-16 16:45:00|11.32|11.12|11.33|11.13|11.36|11.16|11.29|11.09|78
1655398200000|2022-06-16 16:50:00|11.32|11.12|11.32|11.12|11.36|11.16|11.32|11.12|87
1655398500000|2022-06-16 16:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|48
1655398800000|2022-06-16 17:00:00|11.35|11.15|11.3|11.1|11.35|11.15|11.28|11.08|70
1655399100000|2022-06-16 17:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|38
1655399400000|2022-06-16 17:10:00|11.33|11.13|11.35|11.15|11.36|11.16|11.31|11.11|47
1655399700000|2022-06-16 17:15:00|11.36|11.16|11.36|11.16|11.4|11.2|11.32|11.12|85
1655400000000|2022-06-16 17:20:00|11.37|11.17|11.32|11.12|11.37|11.17|11.32|11.12|46
1655400300000|2022-06-16 17:25:00|11.31|11.11|11.36|11.16|11.37|11.17|11.3|11.1|76
1655400600000|2022-06-16 17:30:00|11.35|11.15|11.39|11.19|11.41|11.21|11.33|11.13|65
1655400900000|2022-06-16 17:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|26
1655401200000|2022-06-16 17:40:00|11.38|11.18|11.33|11.13|11.4|11.2|11.32|11.12|52
1655401500000|2022-06-16 17:45:00|11.32|11.12|11.27|11.07|11.34|11.14|11.26|11.06|66
1655401800000|2022-06-16 17:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|21
1655402100000|2022-06-16 17:55:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|30
1655402400000|2022-06-16 18:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|35
1655402700000|2022-06-16 18:05:00|11.24|11.04|11.2|11|11.26|11.06|11.16|10.96|61
1655403000000|2022-06-16 18:10:00|11.21|11.01|11.18|10.98|11.22|11.02|11.17|10.97|28
1655403300000|2022-06-16 18:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1655403600000|2022-06-16 18:20:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|36
1655403900000|2022-06-16 18:25:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|33
1655404200000|2022-06-16 18:30:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|14
1655404500000|2022-06-16 18:35:00|11.19|10.99|11.23|11.03|11.23|11.03|11.16|10.96|43
1655404800000|2022-06-16 18:40:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|76
1655405100000|2022-06-16 18:45:00|11.22|11.02|11.16|10.96|11.25|11.05|11.15|10.95|43
1655405400000|2022-06-16 18:50:00|11.17|10.97|11.17|10.97|11.2|11|11.16|10.96|49
1655405700000|2022-06-16 18:55:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|29
1655406000000|2022-06-16 19:00:00|11.19|10.99|11.25|11.05|11.27|11.07|11.19|10.99|39
1655406300000|2022-06-16 19:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.2|11|33
1655406600000|2022-06-16 19:10:00|11.25|11.05|11.17|10.97|11.28|11.08|11.16|10.96|49
1655406900000|2022-06-16 19:15:00|11.18|10.98|11.2|11|11.2|11|11.14|10.94|81
1655407200000|2022-06-16 19:20:00|11.19|10.99|11.27|11.07|11.28|11.08|11.19|10.99|63
1655407500000|2022-06-16 19:25:00|11.26|11.06|11.32|11.12|11.38|11.18|11.26|11.06|83
1655407800000|2022-06-16 19:30:00|11.31|11.11|11.17|10.97|11.33|11.13|11.17|10.97|109
1655408100000|2022-06-16 19:35:00|11.18|10.98|11.09|10.89|11.18|10.98|11.07|10.87|98
1655408400000|2022-06-16 19:40:00|11.1|10.9|11.09|10.89|11.15|10.95|11.08|10.88|110
1655408700000|2022-06-16 19:45:00|11.1|10.9|11.07|10.87|11.12|10.92|11.05|10.85|138
1655409000000|2022-06-16 19:50:00|11.06|10.86|11.07|10.87|11.12|10.92|11.04|10.84|124
1655409300000|2022-06-16 19:55:00|11.08|10.88|11.06|10.86|11.09|10.89|11.04|10.84|117
1655409600000|2022-06-16 20:00:00|11.05|10.85|11.19|10.99|11.19|10.99|11.03|10.83|135
1655409900000|2022-06-16 20:05:00|11.18|10.98|11.15|10.95|11.2|11|11.15|10.95|134
1655410200000|2022-06-16 20:10:00|11.14|10.94|11.17|10.97|11.21|11.01|11.14|10.94|122
1655410500000|2022-06-16 20:15:00|11.16|10.96|11.16|10.96|11.2|11|11.15|10.95|91
1655410800000|2022-06-16 20:20:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|66
1655411100000|2022-06-16 20:25:00|11.15|10.95|11.16|10.96|11.18|10.98|11.15|10.95|60
1655411400000|2022-06-16 20:30:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|71
1655411700000|2022-06-16 20:35:00|11.12|10.92|11.1|10.9|11.16|10.96|11|10.8|73
1655412000000|2022-06-16 20:40:00|11.09|10.89|11.11|10.91|11.11|10.91|11.05|10.85|95
1655412300000|2022-06-16 20:45:00|11.12|10.92|11.14|10.94|11.16|10.96|11.08|10.88|105
1655412600000|2022-06-16 20:50:00|11.13|10.93|11.23|11.03|11.25|11.05|11.13|10.93|91
1655412900000|2022-06-16 20:55:00|11.24|11.04|11.21|11.01|11.25|11.05|11.19|10.99|171
1655413200000|2022-06-16 21:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.19|10.99|87
1655413500000|2022-06-16 21:05:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|51
1655413800000|2022-06-16 21:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.2|11|40
1655414100000|2022-06-16 21:15:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|37
1655414400000|2022-06-16 21:20:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|47
1655414700000|2022-06-16 21:25:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|126
1655415000000|2022-06-16 21:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.27|11.07|50
1655415300000|2022-06-16 21:35:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|20
1655415600000|2022-06-16 21:40:00|11.3|11.1|11.25|11.05|11.31|11.11|11.25|11.05|130
1655415900000|2022-06-16 21:45:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|114
1655416200000|2022-06-16 21:50:00|11.24|11.04|11.18|10.98|11.24|11.04|11.16|10.96|147
1655416500000|2022-06-16 21:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|93
1655416800000|2022-06-16 22:00:00|11.16|10.96|11.12|10.92|11.17|10.97|11.11|10.91|61
1655417100000|2022-06-16 22:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1654365600000|2022-06-04 18:00:00|14.36|14.16|14.42|14.22|14.43|14.23|14.35|14.15|33
1654365900000|2022-06-04 18:05:00|14.41|14.21|14.43|14.23|14.47|14.27|14.4|14.2|30
1654366200000|2022-06-04 18:10:00|14.42|14.22|14.43|14.23|14.44|14.24|14.4|14.2|22
1654366500000|2022-06-04 18:15:00|14.44|14.24|14.43|14.23|14.44|14.24|14.39|14.19|39
1654366800000|2022-06-04 18:20:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|22
1654367100000|2022-06-04 18:25:00|14.42|14.22|14.42|14.22|14.43|14.23|14.4|14.2|21
1654367400000|2022-06-04 18:30:00|14.41|14.21|14.46|14.26|14.46|14.26|14.41|14.21|45
1654367700000|2022-06-04 18:35:00|14.45|14.25|14.48|14.28|14.49|14.29|14.44|14.24|39
1654368000000|2022-06-04 18:40:00|14.47|14.27|14.44|14.24|14.49|14.29|14.42|14.22|48
1654368300000|2022-06-04 18:45:00|14.45|14.25|14.44|14.24|14.5|14.3|14.42|14.22|40
1654368600000|2022-06-04 18:50:00|14.43|14.23|14.42|14.22|14.44|14.24|14.41|14.21|24
1654368900000|2022-06-04 18:55:00|14.43|14.23|14.43|14.23|14.45|14.25|14.43|14.23|19
1654369200000|2022-06-04 19:00:00|14.44|14.24|14.41|14.21|14.44|14.24|14.38|14.18|48
1654369500000|2022-06-04 19:05:00|14.4|14.2|14.38|14.18|14.42|14.22|14.37|14.17|25
1654369800000|2022-06-04 19:10:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|39
1654370100000|2022-06-04 19:15:00|14.38|14.18|14.37|14.17|14.38|14.18|14.34|14.14|40
1654370400000|2022-06-04 19:20:00|14.38|14.18|14.37|14.17|14.39|14.19|14.35|14.15|28
1654370700000|2022-06-04 19:25:00|14.36|14.16|14.35|14.15|14.36|14.16|14.35|14.15|10
1654371000000|2022-06-04 19:30:00|14.36|14.16|14.35|14.15|14.37|14.17|14.33|14.13|30
1654371300000|2022-06-04 19:35:00|14.36|14.16|14.33|14.13|14.36|14.16|14.33|14.13|28
1654371600000|2022-06-04 19:40:00|14.32|14.12|14.34|14.14|14.35|14.15|14.32|14.12|43
1654371900000|2022-06-04 19:45:00|14.35|14.15|14.34|14.14|14.37|14.17|14.33|14.13|20
1654372200000|2022-06-04 19:50:00|14.33|14.13|14.34|14.14|14.36|14.16|14.33|14.13|24
1654372500000|2022-06-04 19:55:00|14.33|14.13|14.35|14.15|14.36|14.16|14.33|14.13|25
1654372800000|2022-06-04 20:00:00|14.34|14.14|14.42|14.22|14.43|14.23|14.33|14.13|33
1654373100000|2022-06-04 20:05:00|14.43|14.23|14.44|14.24|14.46|14.26|14.42|14.22|22
1654373400000|2022-06-04 20:10:00|14.45|14.25|14.37|14.17|14.45|14.25|14.37|14.17|29
1654373700000|2022-06-04 20:15:00|14.38|14.18|14.45|14.25|14.47|14.27|14.37|14.17|24
1654374000000|2022-06-04 20:20:00|14.46|14.26|14.44|14.24|14.47|14.27|14.44|14.24|19
1654374300000|2022-06-04 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.43|14.23|29
1654374600000|2022-06-04 20:30:00|14.44|14.24|14.47|14.27|14.48|14.28|14.42|14.22|26
1654374900000|2022-06-04 20:35:00|14.48|14.28|14.45|14.25|14.48|14.28|14.44|14.24|8
1654375200000|2022-06-04 20:40:00|14.44|14.24|14.46|14.26|14.47|14.27|14.44|14.24|29
1654375500000|2022-06-04 20:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.44|14.24|19
1654375800000|2022-06-04 20:50:00|14.44|14.24|14.47|14.27|14.47|14.27|14.42|14.22|34
1654376100000|2022-06-04 20:55:00|14.46|14.26|14.46|14.26|14.48|14.28|14.44|14.24|17
1654376400000|2022-06-04 21:00:00|14.47|14.27|14.47|14.27|14.5|14.3|14.46|14.26|18
1654376700000|2022-06-04 21:05:00|14.46|14.26|14.46|14.26|14.47|14.27|14.44|14.24|23
1654377000000|2022-06-04 21:10:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654377300000|2022-06-04 21:15:00|14.46|14.26|14.44|14.24|14.47|14.27|14.43|14.23|19
1654377600000|2022-06-04 21:20:00|14.45|14.25|14.49|14.29|14.5|14.3|14.45|14.25|11
1654377900000|2022-06-04 21:25:00|14.5|14.3|14.51|14.31|14.51|14.31|14.49|14.29|4
1654378200000|2022-06-04 21:30:00|14.52|14.32|14.54|14.34|14.54|14.34|14.5|14.3|19
1654378500000|2022-06-04 21:35:00|14.55|14.35|14.56|14.36|14.56|14.36|14.54|14.34|24
1654378800000|2022-06-04 21:40:00|14.57|14.37|14.57|14.37|14.62|14.42|14.55|14.35|96
1654379100000|2022-06-04 21:45:00|14.56|14.36|14.53|14.33|14.57|14.37|14.5|14.3|42
1654379400000|2022-06-04 21:50:00|14.52|14.32|14.52|14.32|14.54|14.34|14.51|14.31|21
1654379700000|2022-06-04 21:55:00|14.51|14.31|14.53|14.33|14.53|14.33|14.49|14.29|23
1654380000000|2022-06-04 22:00:00|14.54|14.34|14.56|14.36|14.56|14.36|14.48|14.28|59
1654380300000|2022-06-04 22:05:00|14.57|14.37|14.61|14.41|14.62|14.42|14.55|14.35|67
1654380600000|2022-06-04 22:10:00|14.62|14.42|14.59|14.39|14.62|14.42|14.57|14.37|22
1654380900000|2022-06-04 22:15:00|14.58|14.38|14.56|14.36|14.61|14.41|14.55|14.35|43
1654381200000|2022-06-04 22:20:00|14.57|14.37|14.57|14.37|14.58|14.38|14.54|14.34|15
1654381500000|2022-06-04 22:25:00|14.56|14.36|14.52|14.32|14.56|14.36|14.51|14.31|31
1654381800000|2022-06-04 22:30:00|14.53|14.33|14.46|14.26|14.55|14.35|14.46|14.26|22
1654382100000|2022-06-04 22:35:00|14.45|14.25|14.46|14.26|14.46|14.26|14.44|14.24|18
1654382400000|2022-06-04 22:40:00|14.47|14.27|14.45|14.25|14.47|14.27|14.45|14.25|7
1654382700000|2022-06-04 22:45:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|16
1654383000000|2022-06-04 22:50:00|14.42|14.22|14.41|14.21|14.42|14.22|14.41|14.21|2
1654383300000|2022-06-04 22:55:00|14.42|14.22|14.39|14.19|14.43|14.23|14.39|14.19|16
1654383600000|2022-06-04 23:00:00|14.4|14.2|14.42|14.22|14.42|14.22|14.36|14.16|30
1654383900000|2022-06-04 23:05:00|14.43|14.23|14.43|14.23|14.45|14.25|14.41|14.21|21
1654384200000|2022-06-04 23:10:00|14.44|14.24|14.42|14.22|14.45|14.25|14.41|14.21|19
1654384500000|2022-06-04 23:15:00|14.41|14.21|14.39|14.19|14.42|14.22|14.38|14.18|23
1654384800000|2022-06-04 23:20:00|14.38|14.18|14.41|14.21|14.42|14.22|14.37|14.17|42
1654385100000|2022-06-04 23:25:00|14.4|14.2|14.4|14.2|14.41|14.21|14.39|14.19|37
1654385400000|2022-06-04 23:30:00|14.41|14.21|14.41|14.21|14.42|14.22|14.39|14.19|33
1654385700000|2022-06-04 23:35:00|14.4|14.2|14.4|14.2|14.41|14.21|14.4|14.2|29
1654386000000|2022-06-04 23:40:00|14.41|14.21|14.4|14.2|14.41|14.21|14.38|14.18|14
1654386300000|2022-06-04 23:45:00|14.39|14.19|14.43|14.23|14.46|14.26|14.39|14.19|11
1654386600000|2022-06-04 23:50:00|14.44|14.24|14.44|14.24|14.46|14.26|14.43|14.23|17
1654386900000|2022-06-04 23:55:00|14.45|14.25|14.44|14.24|14.45|14.25|14.43|14.23|16
1654387200000|2022-06-05 00:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.43|14.23|60
1654387500000|2022-06-05 00:05:00|14.46|14.26|14.46|14.26|14.49|14.29|14.46|14.26|25
1654387800000|2022-06-05 00:10:00|14.47|14.27|14.47|14.27|14.49|14.29|14.46|14.26|33
1654388100000|2022-06-05 00:15:00|14.46|14.26|14.45|14.25|14.48|14.28|14.44|14.24|42
1654388400000|2022-06-05 00:20:00|14.46|14.26|14.45|14.25|14.47|14.27|14.43|14.23|46
1654388700000|2022-06-05 00:25:00|14.44|14.24|14.42|14.22|14.45|14.25|14.42|14.22|15
1654389000000|2022-06-05 00:30:00|14.43|14.23|14.4|14.2|14.43|14.23|14.36|14.16|30
1654389300000|2022-06-05 00:35:00|14.42|14.22|14.35|14.15|14.42|14.22|14.34|14.14|32
1654389600000|2022-06-05 00:40:00|14.36|14.16|14.31|14.11|14.38|14.18|14.26|14.06|132
1654389900000|2022-06-05 00:45:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|27
1654390200000|2022-06-05 00:50:00|14.33|14.13|14.29|14.09|14.34|14.14|14.29|14.09|55
1654390500000|2022-06-05 00:55:00|14.28|14.08|14.25|14.05|14.3|14.1|14.25|14.05|48
1654390800000|2022-06-05 01:00:00|14.24|14.04|14.25|14.05|14.25|14.05|14.23|14.03|50
1654391100000|2022-06-05 01:05:00|14.24|14.04|14.23|14.03|14.26|14.06|14.22|14.02|42
1654391400000|2022-06-05 01:10:00|14.24|14.04|14.2|14|14.24|14.04|14.2|14|47
1654391700000|2022-06-05 01:15:00|14.19|13.99|14.22|14.02|14.25|14.05|14.19|13.99|43
1654392000000|2022-06-05 01:20:00|14.23|14.03|14.25|14.05|14.25|14.05|14.22|14.02|25
1654392300000|2022-06-05 01:25:00|14.26|14.06|14.28|14.08|14.29|14.09|14.25|14.05|37
1654392600000|2022-06-05 01:30:00|14.27|14.07|14.27|14.07|14.3|14.1|14.26|14.06|23
1654392900000|2022-06-05 01:35:00|14.26|14.06|14.26|14.06|14.27|14.07|14.23|14.03|29
1654393200000|2022-06-05 01:40:00|14.27|14.07|14.31|14.11|14.32|14.12|14.27|14.07|23
1654393500000|2022-06-05 01:45:00|14.32|14.12|14.29|14.09|14.33|14.13|14.28|14.08|48
1654393800000|2022-06-05 01:50:00|14.3|14.1|14.31|14.11|14.33|14.13|14.28|14.08|26
1654394100000|2022-06-05 01:55:00|14.32|14.12|14.26|14.06|14.34|14.14|14.25|14.05|45
1654394400000|2022-06-05 02:00:00|14.25|14.05|14.29|14.09|14.32|14.12|14.24|14.04|43
1654394700000|2022-06-05 02:05:00|14.28|14.08|14.33|14.13|14.34|14.14|14.28|14.08|32
1654395000000|2022-06-05 02:10:00|14.32|14.12|14.35|14.15|14.36|14.16|14.32|14.12|36
1654395300000|2022-06-05 02:15:00|14.34|14.14|14.37|14.17|14.39|14.19|14.34|14.14|26
1654395600000|2022-06-05 02:20:00|14.36|14.16|14.38|14.18|14.38|14.18|14.35|14.15|21
1654395900000|2022-06-05 02:25:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|8
1654396200000|2022-06-05 02:30:00|14.37|14.17|14.37|14.17|14.38|14.18|14.34|14.14|33
1654396500000|2022-06-05 02:35:00|14.38|14.18|14.37|14.17|14.38|14.18|14.36|14.16|18
1654396800000|2022-06-05 02:40:00|14.36|14.16|14.4|14.2|14.4|14.2|14.36|14.16|23
1654397100000|2022-06-05 02:45:00|14.39|14.19|14.44|14.24|14.44|14.24|14.39|14.19|18
1654397400000|2022-06-05 02:50:00|14.43|14.23|14.41|14.21|14.43|14.23|14.39|14.19|31
1654397700000|2022-06-05 02:55:00|14.42|14.22|14.42|14.22|14.45|14.25|14.4|14.2|41
1654398000000|2022-06-05 03:00:00|14.43|14.23|14.38|14.18|14.44|14.24|14.36|14.16|20
1654398300000|2022-06-05 03:05:00|14.37|14.17|14.41|14.21|14.41|14.21|14.37|14.17|17
1654398600000|2022-06-05 03:10:00|14.42|14.22|14.41|14.21|14.43|14.23|14.4|14.2|8
1654398900000|2022-06-05 03:15:00|14.4|14.2|14.42|14.22|14.42|14.22|14.4|14.2|15
1654399200000|2022-06-05 03:20:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|8
1654399500000|2022-06-05 03:25:00|14.45|14.25|14.38|14.18|14.45|14.25|14.38|14.18|30
1654399800000|2022-06-05 03:30:00|14.39|14.19|14.38|14.18|14.4|14.2|14.38|14.18|28
1654400100000|2022-06-05 03:35:00|14.39|14.19|14.38|14.18|14.39|14.19|14.37|14.17|28
1654400400000|2022-06-05 03:40:00|14.37|14.17|14.35|14.15|14.37|14.17|14.34|14.14|17
1654400700000|2022-06-05 03:45:00|14.34|14.14|14.34|14.14|14.35|14.15|14.33|14.13|23
1654401000000|2022-06-05 03:50:00|14.33|14.13|14.33|14.13|14.34|14.14|14.32|14.12|23
1654401300000|2022-06-05 03:55:00|14.32|14.12|14.32|14.12|14.33|14.13|14.32|14.12|5
1654401600000|2022-06-05 04:00:00|14.33|14.13|14.34|14.14|14.36|14.16|14.32|14.12|32
1654401900000|2022-06-05 04:05:00|14.33|14.13|14.27|14.07|14.36|14.16|14.27|14.07|33
1654402200000|2022-06-05 04:10:00|14.26|14.06|14.26|14.06|14.27|14.07|14.25|14.05|19
1654402500000|2022-06-05 04:15:00|14.25|14.05|14.27|14.07|14.28|14.08|14.25|14.05|23
1654402800000|2022-06-05 04:20:00|14.26|14.06|14.24|14.04|14.27|14.07|14.23|14.03|19
1654403100000|2022-06-05 04:25:00|14.25|14.05|14.26|14.06|14.26|14.06|14.24|14.04|32
1654403400000|2022-06-05 04:30:00|14.25|14.05|14.25|14.05|14.27|14.07|14.25|14.05|23
1654403700000|2022-06-05 04:35:00|14.26|14.06|14.27|14.07|14.3|14.1|14.25|14.05|21
1654404000000|2022-06-05 04:40:00|14.28|14.08|14.29|14.09|14.31|14.11|14.28|14.08|14
1654404300000|2022-06-05 04:45:00|14.3|14.1|14.3|14.1|14.31|14.11|14.28|14.08|36
1654404600000|2022-06-05 04:50:00|14.31|14.11|14.29|14.09|14.31|14.11|14.29|14.09|23
1654404900000|2022-06-05 04:55:00|14.28|14.08|14.27|14.07|14.29|14.09|14.27|14.07|22
1654405200000|2022-06-05 05:00:00|14.28|14.08|14.29|14.09|14.3|14.1|14.28|14.08|10
1654405500000|2022-06-05 05:05:00|14.28|14.08|14.3|14.1|14.3|14.1|14.28|14.08|11
1654405800000|2022-06-05 05:10:00|14.29|14.09|14.31|14.11|14.32|14.12|14.29|14.09|15
1654406100000|2022-06-05 05:15:00|14.3|14.1|14.31|14.11|14.32|14.12|14.3|14.1|52
1654406400000|2022-06-05 05:20:00|14.32|14.12|14.34|14.14|14.35|14.15|14.31|14.11|9
1654406700000|2022-06-05 05:25:00|14.33|14.13|14.34|14.14|14.35|14.15|14.32|14.12|16
1654407000000|2022-06-05 05:30:00|14.35|14.15|14.35|14.15|14.37|14.17|14.34|14.14|27
1654407300000|2022-06-05 05:35:00|14.36|14.16|14.35|14.15|14.36|14.16|14.34|14.14|14
1654407600000|2022-06-05 05:40:00|14.34|14.14|14.38|14.18|14.38|14.18|14.34|14.14|21
1654407900000|2022-06-05 05:45:00|14.37|14.17|14.41|14.21|14.44|14.24|14.37|14.17|25
1654408200000|2022-06-05 05:50:00|14.42|14.22|14.45|14.25|14.45|14.25|14.41|14.21|30
1654408500000|2022-06-05 05:55:00|14.46|14.26|14.43|14.23|14.48|14.28|14.42|14.22|25
1654408800000|2022-06-05 06:00:00|14.44|14.24|14.43|14.23|14.45|14.25|14.39|14.19|32
1654409100000|2022-06-05 06:05:00|14.42|14.22|14.48|14.28|14.48|14.28|14.42|14.22|29
1654409400000|2022-06-05 06:10:00|14.47|14.27|14.48|14.28|14.49|14.29|14.46|14.26|20
1654409700000|2022-06-05 06:15:00|14.49|14.29|14.5|14.3|14.5|14.3|14.48|14.28|16
1654410000000|2022-06-05 06:20:00|14.49|14.29|14.46|14.26|14.49|14.29|14.44|14.24|30
1654410300000|2022-06-05 06:25:00|14.47|14.27|14.48|14.28|14.5|14.3|14.46|14.26|22
1654410600000|2022-06-05 06:30:00|14.47|14.27|14.48|14.28|14.5|14.3|14.47|14.27|45
1654410900000|2022-06-05 06:35:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|15
1654411200000|2022-06-05 06:40:00|14.52|14.32|14.49|14.29|14.52|14.32|14.49|14.29|10
1654411500000|2022-06-05 06:45:00|14.48|14.28|14.47|14.27|14.49|14.29|14.47|14.27|16
1654411800000|2022-06-05 06:50:00|14.48|14.28|14.48|14.28|14.49|14.29|14.46|14.26|45
1654412100000|2022-06-05 06:55:00|14.47|14.27|14.46|14.26|14.48|14.28|14.46|14.26|40
1654412400000|2022-06-05 07:00:00|14.47|14.27|14.44|14.24|14.47|14.27|14.43|14.23|22
1654412700000|2022-06-05 07:05:00|14.43|14.23|14.5|14.3|14.51|14.31|14.43|14.23|28
1654413000000|2022-06-05 07:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|20
1654413300000|2022-06-05 07:15:00|14.49|14.29|14.43|14.23|14.49|14.29|14.43|14.23|23
1654413600000|2022-06-05 07:20:00|14.44|14.24|14.51|14.31|14.51|14.31|14.43|14.23|26
1654413900000|2022-06-05 07:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|24
1654414200000|2022-06-05 07:30:00|14.5|14.3|14.48|14.28|14.53|14.33|14.47|14.27|41
1654414500000|2022-06-05 07:35:00|14.47|14.27|14.47|14.27|14.47|14.27|14.45|14.25|17
1654414800000|2022-06-05 07:40:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|21
1654415100000|2022-06-05 07:45:00|14.47|14.27|14.45|14.25|14.48|14.28|14.45|14.25|21
1654415400000|2022-06-05 07:50:00|14.46|14.26|14.42|14.22|14.48|14.28|14.41|14.21|17
1654415700000|2022-06-05 07:55:00|14.41|14.21|14.38|14.18|14.41|14.21|14.38|14.18|30
1654416000000|2022-06-05 08:00:00|14.39|14.19|14.43|14.23|14.45|14.25|14.38|14.18|19
1654416300000|2022-06-05 08:05:00|14.44|14.24|14.47|14.27|14.49|14.29|14.43|14.23|24
1654416600000|2022-06-05 08:10:00|14.48|14.28|14.47|14.27|14.49|14.29|14.45|14.25|34
1654416900000|2022-06-05 08:15:00|14.48|14.28|14.52|14.32|14.53|14.33|14.44|14.24|39
1654417200000|2022-06-05 08:20:00|14.53|14.33|14.56|14.36|14.56|14.36|14.52|14.32|24
1654417500000|2022-06-05 08:25:00|14.55|14.35|14.53|14.33|14.56|14.36|14.51|14.31|29
1654417800000|2022-06-05 08:30:00|14.54|14.34|14.54|14.34|14.57|14.37|14.53|14.33|39
1654418100000|2022-06-05 08:35:00|14.55|14.35|14.55|14.35|14.56|14.36|14.54|14.34|25
1654418400000|2022-06-05 08:40:00|14.54|14.34|14.54|14.34|14.56|14.36|14.53|14.33|17
1654418700000|2022-06-05 08:45:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|19
1654419000000|2022-06-05 08:50:00|14.56|14.36|14.55|14.35|14.56|14.36|14.54|14.34|16
1654419300000|2022-06-05 08:55:00|14.56|14.36|14.53|14.33|14.56|14.36|14.53|14.33|28
1654419600000|2022-06-05 09:00:00|14.52|14.32|14.55|14.35|14.56|14.36|14.5|14.3|40
1654419900000|2022-06-05 09:05:00|14.54|14.34|14.5|14.3|14.56|14.36|14.5|14.3|61
1654420200000|2022-06-05 09:10:00|14.51|14.31|14.49|14.29|14.51|14.31|14.47|14.27|41
1654420500000|2022-06-05 09:15:00|14.5|14.3|14.54|14.34|14.55|14.35|14.5|14.3|35
1654420800000|2022-06-05 09:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|20
1654421100000|2022-06-05 09:25:00|14.53|14.33|14.55|14.35|14.56|14.36|14.53|14.33|31
1654421400000|2022-06-05 09:30:00|14.54|14.34|14.55|14.35|14.57|14.37|14.54|14.34|34
1654421700000|2022-06-05 09:35:00|14.54|14.34|14.55|14.35|14.55|14.35|14.5|14.3|33
1654422000000|2022-06-05 09:40:00|14.54|14.34|14.56|14.36|14.6|14.4|14.54|14.34|44
1654422300000|2022-06-05 09:45:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|45
1654422600000|2022-06-05 09:50:00|14.56|14.36|14.56|14.36|14.57|14.37|14.53|14.33|35
1654422900000|2022-06-05 09:55:00|14.55|14.35|14.56|14.36|14.57|14.37|14.55|14.35|18
1654423200000|2022-06-05 10:00:00|14.55|14.35|14.55|14.35|14.56|14.36|14.53|14.33|13
1654423500000|2022-06-05 10:05:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|21
1654423800000|2022-06-05 10:10:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|16
1654424100000|2022-06-05 10:15:00|14.55|14.35|14.55|14.35|14.58|14.38|14.54|14.34|25
1654424400000|2022-06-05 10:20:00|14.54|14.34|14.52|14.32|14.55|14.35|14.51|14.31|15
1654424700000|2022-06-05 10:25:00|14.51|14.31|14.51|14.31|14.52|14.32|14.5|14.3|31
1654425000000|2022-06-05 10:30:00|14.52|14.32|14.52|14.32|14.53|14.33|14.5|14.3|43
1654425300000|2022-06-05 10:35:00|14.51|14.31|14.52|14.32|14.52|14.32|14.5|14.3|6
1654425600000|2022-06-05 10:40:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|24
1654425900000|2022-06-05 10:45:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|14
1654426200000|2022-06-05 10:50:00|14.51|14.31|14.48|14.28|14.52|14.32|14.47|14.27|18
1654426500000|2022-06-05 10:55:00|14.47|14.27|14.47|14.27|14.49|14.29|14.47|14.27|21
1654426800000|2022-06-05 11:00:00|14.48|14.28|14.49|14.29|14.49|14.29|14.47|14.27|20
1654427100000|2022-06-05 11:05:00|14.5|14.3|14.46|14.26|14.51|14.31|14.46|14.26|11
1654427400000|2022-06-05 11:10:00|14.47|14.27|14.49|14.29|14.49|14.29|14.46|14.26|15
1654427700000|2022-06-05 11:15:00|14.48|14.28|14.48|14.28|14.5|14.3|14.48|14.28|5
1654428000000|2022-06-05 11:20:00|14.49|14.29|14.53|14.33|14.53|14.33|14.48|14.28|27
1654428300000|2022-06-05 11:25:00|14.52|14.32|14.57|14.37|14.57|14.37|14.52|14.32|24
1654428600000|2022-06-05 11:30:00|14.56|14.36|14.56|14.36|14.57|14.37|14.55|14.35|25
1654428900000|2022-06-05 11:35:00|14.55|14.35|14.55|14.35|14.57|14.37|14.55|14.35|17
1654429200000|2022-06-05 11:40:00|14.56|14.36|14.56|14.36|14.57|14.37|14.54|14.34|9
1654429500000|2022-06-05 11:45:00|14.57|14.37|14.53|14.33|14.57|14.37|14.53|14.33|15
1654429800000|2022-06-05 11:50:00|14.54|14.34|14.55|14.35|14.56|14.36|14.53|14.33|34
1654430100000|2022-06-05 11:55:00|14.54|14.34|14.56|14.36|14.57|14.37|14.54|14.34|15
1654430400000|2022-06-05 12:00:00|14.57|14.37|14.57|14.37|14.57|14.37|14.55|14.35|13
1654430700000|2022-06-05 12:05:00|14.56|14.36|14.57|14.37|14.57|14.37|14.55|14.35|20
1654431000000|2022-06-05 12:10:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|22
1654431300000|2022-06-05 12:15:00|14.56|14.36|14.56|14.36|14.56|14.36|14.54|14.34|37
1654431600000|2022-06-05 12:20:00|14.57|14.37|14.56|14.36|14.58|14.38|14.55|14.35|40
1654431900000|2022-06-05 12:25:00|14.55|14.35|14.56|14.36|14.58|14.38|14.55|14.35|27
1654432200000|2022-06-05 12:30:00|14.57|14.37|14.55|14.35|14.57|14.37|14.54|14.34|33
1654432500000|2022-06-05 12:35:00|14.54|14.34|14.54|14.34|14.55|14.35|14.53|14.33|13
1654432800000|2022-06-05 12:40:00|14.53|14.33|14.53|14.33|14.55|14.35|14.52|14.32|31
1654433100000|2022-06-05 12:45:00|14.54|14.34|14.56|14.36|14.56|14.36|14.53|14.33|15
1654433400000|2022-06-05 12:50:00|14.55|14.35|14.57|14.37|14.58|14.38|14.55|14.35|29
1654433700000|2022-06-05 12:55:00|14.58|14.38|14.57|14.37|14.58|14.38|14.56|14.36|34
1654434000000|2022-06-05 13:00:00|14.58|14.38|14.63|14.43|14.64|14.44|14.56|14.36|45
1654434300000|2022-06-05 13:05:00|14.64|14.44|14.63|14.43|14.66|14.46|14.62|14.42|32
1654434600000|2022-06-05 13:10:00|14.64|14.44|14.65|14.45|14.66|14.46|14.63|14.43|28
1654434900000|2022-06-05 13:15:00|14.66|14.46|14.68|14.48|14.69|14.49|14.64|14.44|27
1654435200000|2022-06-05 13:20:00|14.69|14.49|14.7|14.5|14.71|14.51|14.65|14.45|37
1654435500000|2022-06-05 13:25:00|14.71|14.51|14.64|14.44|14.72|14.52|14.64|14.44|36
1654435800000|2022-06-05 13:30:00|14.65|14.45|14.63|14.43|14.66|14.46|14.58|14.38|55
1654436100000|2022-06-05 13:35:00|14.62|14.42|14.64|14.44|14.64|14.44|14.62|14.42|7
1654436400000|2022-06-05 13:40:00|14.63|14.43|14.58|14.38|14.63|14.43|14.57|14.37|26
1654436700000|2022-06-05 13:45:00|14.57|14.37|14.59|14.39|14.6|14.4|14.57|14.37|23
1654437000000|2022-06-05 13:50:00|14.58|14.38|14.51|14.31|14.59|14.39|14.5|14.3|38
1654437300000|2022-06-05 13:55:00|14.5|14.3|14.48|14.28|14.52|14.32|14.46|14.26|49
1654437600000|2022-06-05 14:00:00|14.47|14.27|14.49|14.29|14.5|14.3|14.46|14.26|37
1654437900000|2022-06-05 14:05:00|14.5|14.3|14.52|14.32|14.53|14.33|14.49|14.29|29
1654438200000|2022-06-05 14:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.5|14.3|18
1654438500000|2022-06-05 14:15:00|14.49|14.29|14.57|14.37|14.57|14.37|14.48|14.28|37
1654438800000|2022-06-05 14:20:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|40
1654439100000|2022-06-05 14:25:00|14.57|14.37|14.55|14.35|14.57|14.37|14.52|14.32|36
1654439400000|2022-06-05 14:30:00|14.56|14.36|14.58|14.38|14.6|14.4|14.54|14.34|27
1654439700000|2022-06-05 14:35:00|14.59|14.39|14.59|14.39|14.6|14.4|14.58|14.38|15
1654440000000|2022-06-05 14:40:00|14.6|14.4|14.6|14.4|14.62|14.42|14.59|14.39|29
1654440300000|2022-06-05 14:45:00|14.59|14.39|14.6|14.4|14.61|14.41|14.59|14.39|14
1654440600000|2022-06-05 14:50:00|14.61|14.41|14.63|14.43|14.63|14.43|14.6|14.4|15
1654440900000|2022-06-05 14:55:00|14.64|14.44|14.6|14.4|14.64|14.44|14.6|14.4|19
1654441200000|2022-06-05 15:00:00|14.61|14.41|14.57|14.37|14.64|14.44|14.56|14.36|42
1654441500000|2022-06-05 15:05:00|14.56|14.36|14.61|14.41|14.63|14.43|14.56|14.36|25
1654441800000|2022-06-05 15:10:00|14.62|14.42|14.62|14.42|14.64|14.44|14.6|14.4|31
1654442100000|2022-06-05 15:15:00|14.61|14.41|14.65|14.45|14.66|14.46|14.61|14.41|31
1654442400000|2022-06-05 15:20:00|14.66|14.46|14.69|14.49|14.71|14.51|14.66|14.46|60
1654442700000|2022-06-05 15:25:00|14.68|14.48|14.67|14.47|14.68|14.48|14.66|14.46|36
1654443000000|2022-06-05 15:30:00|14.66|14.46|14.66|14.46|14.68|14.48|14.64|14.44|57
1654443300000|2022-06-05 15:35:00|14.67|14.47|14.69|14.49|14.69|14.49|14.65|14.45|39
1654443600000|2022-06-05 15:40:00|14.68|14.48|14.68|14.48|14.7|14.5|14.67|14.47|27
1654443900000|2022-06-05 15:45:00|14.69|14.49|14.69|14.49|14.69|14.49|14.67|14.47|41
1654444200000|2022-06-05 15:50:00|14.68|14.48|14.68|14.48|14.7|14.5|14.66|14.46|41
1654444500000|2022-06-05 15:55:00|14.69|14.49|14.72|14.52|14.73|14.53|14.69|14.49|28
1654444800000|2022-06-05 16:00:00|14.71|14.51|14.72|14.52|14.72|14.52|14.68|14.48|40
1654445100000|2022-06-05 16:05:00|14.73|14.53|14.82|14.62|14.84|14.64|14.73|14.53|109
1654445400000|2022-06-05 16:10:00|14.83|14.63|14.78|14.58|14.85|14.65|14.77|14.57|72
1654445700000|2022-06-05 16:15:00|14.79|14.59|14.73|14.53|14.8|14.6|14.7|14.5|55
1654446000000|2022-06-05 16:20:00|14.74|14.54|14.71|14.51|14.76|14.56|14.71|14.51|22
1654446300000|2022-06-05 16:25:00|14.72|14.52|14.67|14.47|14.73|14.53|14.66|14.46|44
1654446600000|2022-06-05 16:30:00|14.66|14.46|14.65|14.45|14.69|14.49|14.62|14.42|53
1654446900000|2022-06-05 16:35:00|14.64|14.44|14.65|14.45|14.66|14.46|14.61|14.41|40
1654447200000|2022-06-05 16:40:00|14.66|14.46|14.62|14.42|14.66|14.46|14.58|14.38|35
1654447500000|2022-06-05 16:45:00|14.63|14.43|14.58|14.38|14.63|14.43|14.58|14.38|22
1654447800000|2022-06-05 16:50:00|14.57|14.37|14.57|14.37|14.59|14.39|14.56|14.36|29
1654448100000|2022-06-05 16:55:00|14.58|14.38|14.57|14.37|14.59|14.39|14.56|14.36|33
1654448400000|2022-06-05 17:00:00|14.58|14.38|14.6|14.4|14.61|14.41|14.54|14.34|41
1654448700000|2022-06-05 17:05:00|14.61|14.41|14.6|14.4|14.63|14.43|14.58|14.38|26
1654449000000|2022-06-05 17:10:00|14.59|14.39|14.59|14.39|14.59|14.39|14.57|14.37|33
1654449300000|2022-06-05 17:15:00|14.58|14.38|14.61|14.41|14.61|14.41|14.58|14.38|48
1654449600000|2022-06-05 17:20:00|14.6|14.4|14.65|14.45|14.65|14.45|14.58|14.38|30
1654449900000|2022-06-05 17:25:00|14.64|14.44|14.67|14.47|14.68|14.48|14.64|14.44|38
1654450200000|2022-06-05 17:30:00|14.66|14.46|14.68|14.48|14.7|14.5|14.65|14.45|47
1654450500000|2022-06-05 17:35:00|14.69|14.49|14.71|14.51|14.71|14.51|14.67|14.47|23
1654450800000|2022-06-05 17:40:00|14.72|14.52|14.67|14.47|14.72|14.52|14.67|14.47|34
1654451100000|2022-06-05 17:45:00|14.68|14.48|14.66|14.46|14.71|14.51|14.65|14.45|49
1654451400000|2022-06-05 17:50:00|14.67|14.47|14.62|14.42|14.67|14.47|14.62|14.42|40
1654451700000|2022-06-05 17:55:00|14.63|14.43|14.64|14.44|14.65|14.45|14.63|14.43|24
1654452000000|2022-06-05 18:00:00|14.65|14.45|14.65|14.45|14.67|14.47|14.65|14.45|27
1654452300000|2022-06-05 18:05:00|14.64|14.44|14.62|14.42|14.65|14.45|14.62|14.42|19
1654452600000|2022-06-05 18:10:00|14.63|14.43|14.57|14.37|14.63|14.43|14.57|14.37|43
1654452900000|2022-06-05 18:15:00|14.58|14.38|14.59|14.39|14.59|14.39|14.56|14.36|31
1654453200000|2022-06-05 18:20:00|14.58|14.38|14.55|14.35|14.58|14.38|14.55|14.35|16
1654453500000|2022-06-05 18:25:00|14.56|14.36|14.57|14.37|14.57|14.37|14.54|14.34|32
1654453800000|2022-06-05 18:30:00|14.56|14.36|14.55|14.35|14.58|14.38|14.54|14.34|28
1654454100000|2022-06-05 18:35:00|14.54|14.34|14.51|14.31|14.54|14.34|14.51|14.31|14
1654454400000|2022-06-05 18:40:00|14.52|14.32|14.51|14.31|14.53|14.33|14.51|14.31|12
1654454700000|2022-06-05 18:45:00|14.5|14.3|14.55|14.35|14.55|14.35|14.5|14.3|24
1654455000000|2022-06-05 18:50:00|14.54|14.34|14.54|14.34|14.55|14.35|14.54|14.34|13
1654455300000|2022-06-05 18:55:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|23
1654455600000|2022-06-05 19:00:00|14.54|14.34|14.53|14.33|14.57|14.37|14.53|14.33|32
1654455900000|2022-06-05 19:05:00|14.52|14.32|14.52|14.32|14.53|14.33|14.51|14.31|19
1654456200000|2022-06-05 19:10:00|14.53|14.33|14.53|14.33|14.54|14.34|14.52|14.32|15
1654456500000|2022-06-05 19:15:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|10
1654456800000|2022-06-05 19:20:00|14.52|14.32|14.53|14.33|14.55|14.35|14.52|14.32|18
1654457100000|2022-06-05 19:25:00|14.52|14.32|14.64|14.24|14.64|14.34|14.52|14.23|14
1654457400000|2022-06-05 19:30:00|14.63|14.23|14.66|14.26|14.66|14.26|14.63|14.23|6
1654457700000|2022-06-05 19:35:00|14.65|14.25|14.64|14.24|14.66|14.26|14.64|14.24|18
1654458000000|2022-06-05 19:40:00|14.65|14.25|14.65|14.25|14.65|14.25|14.64|14.24|3
1654458300000|2022-06-05 19:45:00|14.66|14.26|14.67|14.27|14.68|14.28|14.66|14.26|12
1654458600000|2022-06-05 19:50:00|14.68|14.28|14.66|14.26|14.7|14.3|14.66|14.26|25
1654458900000|2022-06-05 19:55:00|14.67|14.27|14.65|14.25|14.67|14.27|14.65|14.25|23
1654459200000|2022-06-05 20:00:00|14.66|14.26|14.68|14.28|14.69|14.29|14.66|14.26|35
1654459500000|2022-06-05 20:05:00|14.69|14.29|14.71|14.31|14.71|14.31|14.68|14.28|21
1654459800000|2022-06-05 20:10:00|14.72|14.32|14.7|14.3|14.72|14.32|14.69|14.29|25
1654460100000|2022-06-05 20:15:00|14.71|14.31|14.73|14.33|14.73|14.33|14.68|14.28|31
1654460400000|2022-06-05 20:20:00|14.72|14.32|14.73|14.33|14.74|14.34|14.71|14.31|28
1654460700000|2022-06-05 20:25:00|14.72|14.32|14.73|14.33|14.74|14.34|14.72|14.32|18
1654461000000|2022-06-05 20:30:00|14.74|14.34|14.73|14.33|14.74|14.34|14.72|14.32|20
1654461300000|2022-06-05 20:35:00|14.72|14.32|14.72|14.32|14.73|14.33|14.71|14.31|23
1654461600000|2022-06-05 20:40:00|14.71|14.31|14.7|14.3|14.72|14.32|14.69|14.29|14
1654461900000|2022-06-05 20:45:00|14.69|14.29|14.71|14.31|14.71|14.31|14.69|14.29|13
1654462200000|2022-06-05 20:50:00|14.7|14.3|14.69|14.29|14.71|14.31|14.68|14.28|18
1654462500000|2022-06-05 20:55:00|14.7|14.3|14.68|14.28|14.7|14.3|14.68|14.28|13
1654462800000|2022-06-05 21:00:00|14.67|14.27|14.52|14.32|14.68|14.34|14.52|14.24|17
1654463100000|2022-06-05 21:05:00|14.51|14.31|14.51|14.31|14.53|14.33|14.5|14.3|25
1654463400000|2022-06-05 21:10:00|14.52|14.32|14.55|14.35|14.55|14.35|14.5|14.3|30
1654463700000|2022-06-05 21:15:00|14.54|14.34|14.5|14.3|14.54|14.34|14.49|14.29|35
1654464000000|2022-06-05 21:20:00|14.51|14.31|14.51|14.31|14.52|14.32|14.51|14.31|7
1654464300000|2022-06-05 21:25:00|14.52|14.32|14.51|14.31|14.52|14.32|14.51|14.31|16
1654464600000|2022-06-05 21:30:00|14.5|14.3|14.5|14.3|14.5|14.3|14.5|14.3|1
1654464900000|2022-06-05 21:35:00|14.51|14.31|14.51|14.31|14.51|14.31|14.5|14.3|3
1654465200000|2022-06-05 21:40:00|14.5|14.3|14.53|14.33|14.53|14.33|14.5|14.3|16
1654465500000|2022-06-05 21:45:00|14.52|14.32|14.55|14.35|14.56|14.36|14.52|14.32|18
1654465800000|2022-06-05 21:50:00|14.54|14.34|14.55|14.35|14.55|14.35|14.54|14.34|2
1654466100000|2022-06-05 21:55:00|14.54|14.34|14.57|14.37|14.57|14.37|14.54|14.34|12
1654466400000|2022-06-05 22:00:00|14.58|14.38|14.59|14.39|14.59|14.39|14.54|14.34|26
1654466700000|2022-06-05 22:05:00|14.58|14.38|14.61|14.41|14.62|14.42|14.58|14.38|52
1654467000000|2022-06-05 22:10:00|14.6|14.4|14.59|14.39|14.61|14.41|14.58|14.38|34
1654467300000|2022-06-05 22:15:00|14.58|14.38|14.6|14.4|14.61|14.41|14.58|14.38|19
1654467600000|2022-06-05 22:20:00|14.61|14.41|14.61|14.41|14.61|14.41|14.6|14.4|13
1654467900000|2022-06-05 22:25:00|14.6|14.4|14.54|14.34|14.61|14.41|14.54|14.34|21
1654468200000|2022-06-05 22:30:00|14.55|14.35|14.52|14.32|14.55|14.35|14.5|14.3|66
1654468500000|2022-06-05 22:35:00|14.53|14.33|14.54|14.34|14.55|14.35|14.51|14.31|52
1654468800000|2022-06-05 22:40:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|19
1654469100000|2022-06-05 22:45:00|14.56|14.36|14.57|14.37|14.6|14.4|14.55|14.35|48
1654469400000|2022-06-05 22:50:00|14.58|14.38|14.57|14.37|14.59|14.39|14.57|14.37|12
1654469700000|2022-06-05 22:55:00|14.58|14.38|14.56|14.36|14.58|14.38|14.54|14.34|24
1654470000000|2022-06-05 23:00:00|14.57|14.37|14.57|14.37|14.58|14.38|14.56|14.36|31
1654470300000|2022-06-05 23:05:00|14.58|14.38|14.54|14.34|14.58|14.38|14.52|14.32|23
1654470600000|2022-06-05 23:10:00|14.55|14.35|14.58|14.38|14.58|14.38|14.55|14.35|46
1654470900000|2022-06-05 23:15:00|14.57|14.37|14.53|14.33|14.58|14.38|14.5|14.3|45
1654471200000|2022-06-05 23:20:00|14.52|14.32|14.56|14.36|14.57|14.37|14.52|14.32|29
1654471500000|2022-06-05 23:25:00|14.55|14.35|14.47|14.27|14.56|14.36|14.46|14.26|25
1654471800000|2022-06-05 23:30:00|14.46|14.26|14.48|14.28|14.49|14.29|14.46|14.26|29
1654472100000|2022-06-05 23:35:00|14.47|14.27|14.45|14.25|14.47|14.27|14.43|14.23|37
1654472400000|2022-06-05 23:40:00|14.44|14.24|14.45|14.25|14.47|14.27|14.42|14.22|38
1654472700000|2022-06-05 23:45:00|14.46|14.26|14.45|14.25|14.48|14.28|14.42|14.22|44
1654473000000|2022-06-05 23:50:00|14.46|14.26|14.44|14.24|14.46|14.26|14.42|14.22|37
1654473300000|2022-06-05 23:55:00|14.45|14.25|14.44|14.24|14.46|14.26|14.42|14.22|44
1654473600000|2022-06-06 00:00:00|14.43|14.23|14.44|14.24|14.45|14.25|14.38|14.18|56
1654473900000|2022-06-06 00:05:00|14.43|14.23|14.44|14.24|14.45|14.25|14.42|14.22|36
1654474200000|2022-06-06 00:10:00|14.45|14.25|14.43|14.23|14.48|14.28|14.42|14.22|39
1654474500000|2022-06-06 00:15:00|14.44|14.24|14.49|14.29|14.5|14.3|14.42|14.22|38
1654474800000|2022-06-06 00:20:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|45
1654475100000|2022-06-06 00:25:00|14.51|14.31|14.49|14.29|14.51|14.31|14.48|14.28|35
1654475400000|2022-06-06 00:30:00|14.5|14.3|14.51|14.31|14.54|14.34|14.5|14.3|36
1654475700000|2022-06-06 00:35:00|14.5|14.3|14.49|14.29|14.51|14.31|14.47|14.27|16
1654476000000|2022-06-06 00:40:00|14.48|14.28|14.5|14.3|14.51|14.31|14.48|14.28|41
1654476300000|2022-06-06 00:45:00|14.51|14.31|14.59|14.39|14.61|14.41|14.48|14.28|59
1654476600000|2022-06-06 00:50:00|14.6|14.4|14.56|14.36|14.61|14.41|14.52|14.32|63
1654476900000|2022-06-06 00:55:00|14.57|14.37|14.56|14.36|14.58|14.38|14.54|14.34|30
1654477200000|2022-06-06 01:00:00|14.57|14.37|14.6|14.4|14.61|14.41|14.55|14.35|52
1654477500000|2022-06-06 01:05:00|14.61|14.41|14.66|14.46|14.67|14.47|14.6|14.4|68
1654477800000|2022-06-06 01:10:00|14.65|14.45|14.67|14.47|14.67|14.47|14.64|14.44|29
1654478100000|2022-06-06 01:15:00|14.68|14.48|14.71|14.51|14.72|14.52|14.67|14.47|56
1654478400000|2022-06-06 01:20:00|14.7|14.5|14.72|14.52|14.74|14.54|14.7|14.5|41
1654478700000|2022-06-06 01:25:00|14.73|14.53|14.78|14.58|14.79|14.59|14.73|14.53|66
1654479000000|2022-06-06 01:30:00|14.79|14.59|14.82|14.62|14.82|14.62|14.77|14.57|42
1654479300000|2022-06-06 01:35:00|14.81|14.61|14.83|14.63|14.84|14.64|14.81|14.61|35
1654479600000|2022-06-06 01:40:00|14.82|14.62|14.82|14.62|14.84|14.64|14.8|14.6|29
1654479900000|2022-06-06 01:45:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|67
1654480200000|2022-06-06 01:50:00|14.84|14.64|14.83|14.63|14.87|14.67|14.82|14.62|80
1654480500000|2022-06-06 01:55:00|14.84|14.64|14.84|14.64|14.85|14.65|14.8|14.6|55
1654480800000|2022-06-06 02:00:00|14.85|14.65|14.83|14.63|14.86|14.66|14.82|14.62|85
1654481100000|2022-06-06 02:05:00|14.84|14.64|14.83|14.63|14.84|14.64|14.8|14.6|40
1654481400000|2022-06-06 02:10:00|14.84|14.64|14.84|14.64|14.85|14.65|14.83|14.63|13
1654481700000|2022-06-06 02:15:00|14.83|14.63|14.81|14.61|14.85|14.65|14.81|14.61|19
1654482000000|2022-06-06 02:20:00|14.82|14.62|14.77|14.57|14.82|14.62|14.77|14.57|28
1654482300000|2022-06-06 02:25:00|14.78|14.58|14.76|14.56|14.78|14.58|14.75|14.55|41
1654482600000|2022-06-06 02:30:00|14.77|14.57|14.76|14.56|14.81|14.61|14.76|14.56|54
1654482900000|2022-06-06 02:35:00|14.77|14.57|14.77|14.57|14.78|14.58|14.75|14.55|33
1654483200000|2022-06-06 02:40:00|14.76|14.56|14.74|14.54|14.77|14.57|14.73|14.53|37
1654483500000|2022-06-06 02:45:00|14.73|14.53|14.74|14.54|14.77|14.57|14.73|14.53|26
1654483800000|2022-06-06 02:50:00|14.72|14.52|14.74|14.54|14.74|14.54|14.72|14.52|11
1654484100000|2022-06-06 02:55:00|14.73|14.53|14.73|14.53|14.75|14.55|14.72|14.52|19
1654484400000|2022-06-06 03:00:00|14.74|14.54|14.77|14.57|14.77|14.57|14.74|14.54|18
1654484700000|2022-06-06 03:05:00|14.78|14.58|14.8|14.6|14.83|14.63|14.76|14.56|47
1654485000000|2022-06-06 03:10:00|14.81|14.61|14.83|14.63|14.84|14.64|14.8|14.6|47
1654485300000|2022-06-06 03:15:00|14.84|14.64|14.85|14.65|14.86|14.66|14.81|14.61|44
1654485600000|2022-06-06 03:20:00|14.86|14.66|14.84|14.64|14.86|14.66|14.82|14.62|41
1654485900000|2022-06-06 03:25:00|14.83|14.63|14.82|14.62|14.84|14.64|14.82|14.62|28
1654486200000|2022-06-06 03:30:00|14.81|14.61|14.81|14.61|14.83|14.63|14.8|14.6|29
1654486500000|2022-06-06 03:35:00|14.82|14.62|14.86|14.66|14.87|14.67|14.79|14.59|47
1654486800000|2022-06-06 03:40:00|14.85|14.65|14.86|14.66|14.87|14.67|14.82|14.62|53
1654487100000|2022-06-06 03:45:00|14.87|14.67|14.89|14.69|14.92|14.72|14.84|14.64|66
1654487400000|2022-06-06 03:50:00|14.9|14.7|14.89|14.69|14.92|14.72|14.88|14.68|46
1654487700000|2022-06-06 03:55:00|14.88|14.68|14.9|14.7|14.91|14.71|14.88|14.68|47
1654488000000|2022-06-06 04:00:00|14.91|14.71|14.96|14.76|14.97|14.77|14.9|14.7|56
1654488300000|2022-06-06 04:05:00|14.97|14.77|14.99|14.79|15|14.8|14.95|14.75|27
1654488600000|2022-06-06 04:10:00|14.98|14.78|14.98|14.78|15|14.8|14.96|14.76|49
1654488900000|2022-06-06 04:15:00|14.99|14.79|14.96|14.76|15.01|14.81|14.95|14.75|62
1654489200000|2022-06-06 04:20:00|14.95|14.75|14.96|14.76|14.96|14.76|14.93|14.73|22
1654489500000|2022-06-06 04:25:00|14.97|14.77|14.97|14.77|14.97|14.77|14.95|14.75|25
1654489800000|2022-06-06 04:30:00|14.96|14.76|14.95|14.75|14.97|14.77|14.93|14.73|30
1654490100000|2022-06-06 04:35:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|29
1654490400000|2022-06-06 04:40:00|14.95|14.75|14.95|14.75|14.96|14.76|14.93|14.73|51
1654490700000|2022-06-06 04:45:00|14.94|14.74|14.95|14.75|14.97|14.77|14.94|14.74|76
1654491000000|2022-06-06 04:50:00|14.94|14.74|14.96|14.76|14.96|14.76|14.93|14.73|45
1654491300000|2022-06-06 04:55:00|14.97|14.77|14.92|14.72|14.97|14.77|14.92|14.72|38
1654491600000|2022-06-06 05:00:00|14.93|14.73|14.87|14.67|14.93|14.73|14.87|14.67|8
1654491900000|2022-06-06 05:05:00|14.86|14.66|14.89|14.69|14.9|14.7|14.85|14.65|38
1654492200000|2022-06-06 05:10:00|14.9|14.7|14.82|14.62|14.9|14.7|14.82|14.62|33
1654492500000|2022-06-06 05:15:00|14.83|14.63|14.83|14.63|14.83|14.63|14.81|14.61|61
1654492800000|2022-06-06 05:20:00|14.82|14.62|14.82|14.62|14.84|14.64|14.81|14.61|70
1654493100000|2022-06-06 05:25:00|14.81|14.61|14.8|14.6|14.83|14.63|14.79|14.59|26
1654493400000|2022-06-06 05:30:00|14.81|14.61|14.81|14.61|14.82|14.62|14.8|14.6|17
1654493700000|2022-06-06 05:35:00|14.8|14.6|14.81|14.61|14.83|14.63|14.8|14.6|26
1654494000000|2022-06-06 05:40:00|14.82|14.62|14.81|14.61|14.83|14.63|14.81|14.61|18
1654494300000|2022-06-06 05:45:00|14.82|14.62|14.8|14.6|14.82|14.62|14.8|14.6|19
1654494600000|2022-06-06 05:50:00|14.81|14.61|14.78|14.58|14.81|14.61|14.76|14.56|52
1654494900000|2022-06-06 05:55:00|14.79|14.59|14.76|14.56|14.79|14.59|14.74|14.54|38
1654495200000|2022-06-06 06:00:00|14.75|14.55|14.73|14.53|14.75|14.55|14.73|14.53|33
1654495500000|2022-06-06 06:05:00|14.74|14.54|14.72|14.52|14.74|14.54|14.72|14.52|53
1654495800000|2022-06-06 06:10:00|14.73|14.53|14.74|14.54|14.75|14.55|14.72|14.52|12
1654496100000|2022-06-06 06:15:00|14.73|14.53|14.78|14.58|14.78|14.58|14.73|14.53|30
1654496400000|2022-06-06 06:20:00|14.79|14.59|14.78|14.58|14.79|14.59|14.77|14.57|44
1654496700000|2022-06-06 06:25:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|16
1654497000000|2022-06-06 06:30:00|14.79|14.59|14.78|14.58|14.79|14.59|14.78|14.58|22
1654497300000|2022-06-06 06:35:00|14.79|14.59|14.81|14.61|14.82|14.62|14.78|14.58|15
1654497600000|2022-06-06 06:40:00|14.82|14.62|14.85|14.65|14.87|14.67|14.82|14.62|52
1654497900000|2022-06-06 06:45:00|14.86|14.66|14.93|14.73|14.94|14.74|14.86|14.66|64
1654498200000|2022-06-06 06:50:00|14.92|14.72|14.96|14.76|14.98|14.78|14.91|14.71|53
1654498500000|2022-06-06 06:55:00|14.95|14.75|14.95|14.75|14.96|14.76|14.92|14.72|55
1654498800000|2022-06-06 07:00:00|14.96|14.76|15.03|14.83|15.05|14.85|14.93|14.73|71
1654499100000|2022-06-06 07:05:00|15.02|14.82|15.05|14.85|15.08|14.88|15.01|14.81|89
1654499400000|2022-06-06 07:10:00|15.06|14.86|15.04|14.84|15.07|14.87|15.03|14.83|51
1654499700000|2022-06-06 07:15:00|15.05|14.85|15|14.8|15.06|14.86|15|14.8|36
1654500000000|2022-06-06 07:20:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|40
1654500300000|2022-06-06 07:25:00|15.01|14.81|15.02|14.82|15.02|14.82|15|14.8|36
1654500600000|2022-06-06 07:30:00|15.01|14.81|14.98|14.78|15.01|14.81|14.97|14.77|28
1654500900000|2022-06-06 07:35:00|14.97|14.77|14.96|14.76|14.98|14.78|14.93|14.73|28
1654501200000|2022-06-06 07:40:00|14.97|14.77|14.94|14.74|14.99|14.79|14.94|14.74|22
1654501500000|2022-06-06 07:45:00|14.95|14.75|14.98|14.78|14.99|14.79|14.94|14.74|24
1654501800000|2022-06-06 07:50:00|14.99|14.79|15|14.8|15.02|14.82|14.97|14.77|34
1654502100000|2022-06-06 07:55:00|15.01|14.81|14.99|14.79|15.01|14.81|14.98|14.78|27
1654502400000|2022-06-06 08:00:00|15|14.8|15.03|14.83|15.04|14.84|14.99|14.79|44
1654502700000|2022-06-06 08:05:00|15.02|14.82|15.04|14.84|15.04|14.84|15|14.8|49
1654503000000|2022-06-06 08:10:00|15.05|14.85|15.08|14.88|15.09|14.89|15.05|14.85|20
1654503300000|2022-06-06 08:15:00|15.07|14.87|15.04|14.84|15.08|14.88|15.04|14.84|30
1654503600000|2022-06-06 08:20:00|15.05|14.85|15.02|14.82|15.06|14.86|15.01|14.81|20
1654503900000|2022-06-06 08:25:00|15.03|14.83|15.05|14.85|15.05|14.85|15.03|14.83|25
1654504200000|2022-06-06 08:30:00|15.06|14.86|15.05|14.85|15.06|14.86|15.03|14.83|16
1654504500000|2022-06-06 08:35:00|15.04|14.84|15.03|14.83|15.05|14.85|15.03|14.83|16
1654504800000|2022-06-06 08:40:00|15.04|14.84|15.02|14.82|15.04|14.84|15.01|14.81|29
1654505100000|2022-06-06 08:45:00|15.01|14.81|15.04|14.84|15.05|14.85|15.01|14.81|76
1654505400000|2022-06-06 08:50:00|15.03|14.83|15.03|14.83|15.04|14.84|15.03|14.83|25
1654505700000|2022-06-06 08:55:00|15.02|14.82|15.01|14.81|15.03|14.83|14.99|14.79|22
1654506000000|2022-06-06 09:00:00|15.02|14.82|15.05|14.85|15.05|14.85|15.02|14.82|50
1654506300000|2022-06-06 09:05:00|15.06|14.86|15.08|14.88|15.08|14.88|15.04|14.84|32
1654506600000|2022-06-06 09:10:00|15.07|14.87|15.09|14.89|15.09|14.89|15.06|14.86|17
1654506900000|2022-06-06 09:15:00|15.08|14.88|15.11|14.91|15.12|14.92|15.07|14.87|50
1654507200000|2022-06-06 09:20:00|15.12|14.92|15.12|14.92|15.14|14.94|15.1|14.9|97
1654507500000|2022-06-06 09:25:00|15.11|14.91|15.1|14.9|15.12|14.92|15.09|14.89|67
1654507800000|2022-06-06 09:30:00|15.11|14.91|15.13|14.93|15.13|14.93|15.09|14.89|67
1654508100000|2022-06-06 09:35:00|15.12|14.92|15.08|14.88|15.13|14.93|15.07|14.87|43
1654508400000|2022-06-06 09:40:00|15.09|14.89|15.02|14.82|15.1|14.9|15.01|14.81|58
1654508700000|2022-06-06 09:45:00|15.03|14.83|15.02|14.82|15.05|14.85|15|14.8|30
1654509000000|2022-06-06 09:50:00|15.01|14.81|15.02|14.82|15.05|14.85|15.01|14.81|56
1654509300000|2022-06-06 09:55:00|15.03|14.83|15.04|14.84|15.05|14.85|15.01|14.81|32
1654509600000|2022-06-06 10:00:00|15.03|14.83|15.03|14.83|15.05|14.85|15.02|14.82|41
1654509900000|2022-06-06 10:05:00|15.04|14.84|15|14.8|15.05|14.85|15|14.8|15
1654510200000|2022-06-06 10:10:00|15.01|14.81|15.01|14.81|15.04|14.84|15|14.8|37
1654510500000|2022-06-06 10:15:00|15|14.8|14.99|14.79|15.02|14.82|14.98|14.78|38
1654510800000|2022-06-06 10:20:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|30
1654511100000|2022-06-06 10:25:00|14.98|14.78|14.99|14.79|15|14.8|14.98|14.78|18
1654511400000|2022-06-06 10:30:00|15|14.8|15.01|14.81|15.02|14.82|14.99|14.79|16
1654511700000|2022-06-06 10:35:00|15|14.8|15.02|14.82|15.02|14.82|14.99|14.79|17
1654512000000|2022-06-06 10:40:00|15.03|14.83|15.01|14.81|15.03|14.83|14.99|14.79|33
1654512300000|2022-06-06 10:45:00|15|14.8|15.02|14.82|15.05|14.85|15|14.8|15
1654512600000|2022-06-06 10:50:00|15.03|14.83|15.02|14.82|15.03|14.83|15.02|14.82|22
1654512900000|2022-06-06 10:55:00|15.03|14.83|15.02|14.82|15.03|14.83|15.01|14.81|22
1654513200000|2022-06-06 11:00:00|15.01|14.81|15.01|14.81|15.02|14.82|15.01|14.81|3
1654513500000|2022-06-06 11:05:00|15|14.8|14.98|14.78|15.02|14.82|14.98|14.78|53
1654513800000|2022-06-06 11:10:00|14.97|14.77|14.89|14.69|14.97|14.77|14.86|14.66|81
1654514100000|2022-06-06 11:15:00|14.88|14.68|14.91|14.71|14.92|14.72|14.88|14.68|22
1654514400000|2022-06-06 11:20:00|14.92|14.72|14.86|14.66|14.92|14.72|14.86|14.66|63
1654514700000|2022-06-06 11:25:00|14.87|14.67|14.86|14.66|14.88|14.68|14.86|14.66|8
1654515000000|2022-06-06 11:30:00|14.87|14.67|14.87|14.67|14.89|14.69|14.87|14.67|19
1654515300000|2022-06-06 11:35:00|14.86|14.66|14.85|14.65|14.86|14.66|14.84|14.64|14
1654515600000|2022-06-06 11:40:00|14.84|14.64|14.83|14.63|14.86|14.66|14.82|14.62|44
1654515900000|2022-06-06 11:45:00|14.82|14.62|14.82|14.62|14.86|14.66|14.82|14.62|57
1654516200000|2022-06-06 11:50:00|14.81|14.61|14.83|14.63|14.84|14.64|14.79|14.59|51
1654516500000|2022-06-06 11:55:00|14.82|14.62|14.82|14.62|14.84|14.64|14.82|14.62|55
1654516800000|2022-06-06 12:00:00|14.83|14.63|14.85|14.65|14.86|14.66|14.82|14.62|47
1654517100000|2022-06-06 12:05:00|14.86|14.66|14.88|14.68|14.9|14.7|14.85|14.65|61
1654517400000|2022-06-06 12:10:00|14.87|14.67|14.86|14.66|14.89|14.69|14.86|14.66|28
1654517700000|2022-06-06 12:15:00|14.85|14.65|14.8|14.6|14.86|14.66|14.8|14.6|60
1654518000000|2022-06-06 12:20:00|14.81|14.61|14.77|14.57|14.81|14.61|14.75|14.55|46
1654518300000|2022-06-06 12:25:00|14.76|14.56|14.78|14.58|14.79|14.59|14.76|14.56|35
1654518600000|2022-06-06 12:30:00|14.79|14.59|14.76|14.56|14.79|14.59|14.75|14.55|28
1654518900000|2022-06-06 12:35:00|14.75|14.55|14.77|14.57|14.78|14.58|14.75|14.55|51
1654519200000|2022-06-06 12:40:00|14.78|14.58|14.78|14.58|14.79|14.59|14.77|14.57|13
1654519500000|2022-06-06 12:45:00|14.77|14.57|14.72|14.52|14.77|14.57|14.72|14.52|14
1654519800000|2022-06-06 12:50:00|14.71|14.51|14.72|14.52|14.73|14.53|14.71|14.51|20
1654520100000|2022-06-06 12:55:00|14.73|14.53|14.75|14.55|14.76|14.56|14.72|14.52|31
1654520400000|2022-06-06 13:00:00|14.74|14.54|14.72|14.52|14.75|14.55|14.72|14.52|13
1654520700000|2022-06-06 13:05:00|14.73|14.53|14.7|14.5|14.74|14.54|14.69|14.49|38
1654521000000|2022-06-06 13:10:00|14.69|14.49|14.69|14.49|14.7|14.5|14.66|14.46|47
1654521300000|2022-06-06 13:15:00|14.7|14.5|14.71|14.51|14.71|14.51|14.65|14.45|24
1654521600000|2022-06-06 13:20:00|14.7|14.5|14.7|14.5|14.7|14.5|14.66|14.46|29
1654521900000|2022-06-06 13:25:00|14.71|14.51|14.73|14.53|14.74|14.54|14.69|14.49|33
1654522200000|2022-06-06 13:30:00|14.74|14.54|14.7|14.5|14.75|14.55|14.66|14.46|105
1654522500000|2022-06-06 13:35:00|14.69|14.49|14.66|14.46|14.71|14.51|14.63|14.43|59
1654522800000|2022-06-06 13:40:00|14.65|14.45|14.71|14.51|14.74|14.54|14.62|14.42|89
1654523100000|2022-06-06 13:45:00|14.7|14.5|14.67|14.47|14.71|14.51|14.66|14.46|74
1654523400000|2022-06-06 13:50:00|14.66|14.46|14.7|14.5|14.71|14.51|14.65|14.45|63
1654523700000|2022-06-06 13:55:00|14.69|14.49|14.71|14.51|14.71|14.51|14.66|14.46|69
1654524000000|2022-06-06 14:00:00|14.7|14.5|14.73|14.53|14.75|14.55|14.69|14.49|76
1654524300000|2022-06-06 14:05:00|14.72|14.52|14.77|14.57|14.81|14.61|14.72|14.52|85
1654524600000|2022-06-06 14:10:00|14.78|14.58|14.77|14.57|14.81|14.61|14.76|14.56|116
1654524900000|2022-06-06 14:15:00|14.78|14.58|14.79|14.59|14.8|14.6|14.75|14.55|50
1654525200000|2022-06-06 14:20:00|14.78|14.58|14.8|14.6|14.81|14.61|14.78|14.58|57
1654525500000|2022-06-06 14:25:00|14.79|14.59|14.82|14.62|14.83|14.63|14.77|14.57|60
1654525800000|2022-06-06 14:30:00|14.83|14.63|14.8|14.6|14.83|14.63|14.8|14.6|58
1654526100000|2022-06-06 14:35:00|14.79|14.59|14.78|14.58|14.81|14.61|14.77|14.57|56
1654526400000|2022-06-06 14:40:00|14.79|14.59|14.75|14.55|14.79|14.59|14.73|14.53|63
1654526700000|2022-06-06 14:45:00|14.76|14.56|14.68|14.48|14.76|14.56|14.67|14.47|59
1654527000000|2022-06-06 14:50:00|14.67|14.47|14.65|14.45|14.71|14.51|14.63|14.43|53
1654527300000|2022-06-06 14:55:00|14.66|14.46|14.62|14.42|14.66|14.46|14.61|14.41|41
1654527600000|2022-06-06 15:00:00|14.61|14.41|14.58|14.38|14.62|14.42|14.57|14.37|50
1654527900000|2022-06-06 15:05:00|14.59|14.39|14.58|14.38|14.59|14.39|14.57|14.37|42
1654528200000|2022-06-06 15:10:00|14.57|14.37|14.59|14.39|14.63|14.43|14.56|14.36|71
1654528500000|2022-06-06 15:15:00|14.58|14.38|14.57|14.37|14.6|14.4|14.56|14.36|78
1654528800000|2022-06-06 15:20:00|14.58|14.38|14.67|14.47|14.69|14.49|14.57|14.37|65
1654529100000|2022-06-06 15:25:00|14.66|14.46|14.66|14.46|14.69|14.49|14.64|14.44|59
1654529400000|2022-06-06 15:30:00|14.67|14.47|14.67|14.47|14.71|14.51|14.66|14.46|65
1654529700000|2022-06-06 15:35:00|14.66|14.46|14.67|14.47|14.69|14.49|14.65|14.45|44
1654530000000|2022-06-06 15:40:00|14.66|14.46|14.73|14.53|14.73|14.53|14.66|14.46|52
1654530300000|2022-06-06 15:45:00|14.72|14.52|14.69|14.49|14.74|14.54|14.68|14.48|66
1654530600000|2022-06-06 15:50:00|14.68|14.48|14.69|14.49|14.7|14.5|14.67|14.47|40
1654530900000|2022-06-06 15:55:00|14.68|14.48|14.65|14.45|14.7|14.5|14.65|14.45|67
1654531200000|2022-06-06 16:00:00|14.64|14.44|14.57|14.37|14.65|14.45|14.57|14.37|66
1654531500000|2022-06-06 16:05:00|14.56|14.36|14.56|14.36|14.58|14.38|14.53|14.33|53
1654531800000|2022-06-06 16:10:00|14.57|14.37|14.53|14.33|14.58|14.38|14.52|14.32|49
1654532100000|2022-06-06 16:15:00|14.52|14.32|14.54|14.34|14.56|14.36|14.5|14.3|77
1654532400000|2022-06-06 16:20:00|14.53|14.33|14.46|14.26|14.55|14.35|14.44|14.24|68
1654532700000|2022-06-06 16:25:00|14.45|14.25|14.48|14.28|14.5|14.3|14.45|14.25|46
1654533000000|2022-06-06 16:30:00|14.47|14.27|14.51|14.31|14.52|14.32|14.43|14.23|51
1654533300000|2022-06-06 16:35:00|14.5|14.3|14.47|14.27|14.51|14.31|14.46|14.26|52
1654533600000|2022-06-06 16:40:00|14.46|14.26|14.46|14.26|14.49|14.29|14.44|14.24|59
1654533900000|2022-06-06 16:45:00|14.45|14.25|14.5|14.3|14.51|14.31|14.45|14.25|48
1654534200000|2022-06-06 16:50:00|14.49|14.29|14.44|14.24|14.5|14.3|14.4|14.2|68
1654534500000|2022-06-06 16:55:00|14.45|14.25|14.47|14.27|14.48|14.28|14.44|14.24|73
1654534800000|2022-06-06 17:00:00|14.45|14.25|14.41|14.21|14.45|14.25|14.4|14.2|41
1654535100000|2022-06-06 17:05:00|14.42|14.22|14.41|14.21|14.45|14.25|14.41|14.21|26
1654535400000|2022-06-06 17:10:00|14.4|14.2|14.41|14.21|14.42|14.22|14.36|14.16|69
1654535700000|2022-06-06 17:15:00|14.4|14.2|14.38|14.18|14.42|14.22|14.38|14.18|91
1654536000000|2022-06-06 17:20:00|14.37|14.17|14.35|14.15|14.39|14.19|14.32|14.12|73
1654536300000|2022-06-06 17:25:00|14.36|14.16|14.37|14.17|14.39|14.19|14.34|14.14|64
1654536600000|2022-06-06 17:30:00|14.36|14.16|14.38|14.18|14.41|14.21|14.36|14.16|75
1654536900000|2022-06-06 17:35:00|14.37|14.17|14.41|14.21|14.43|14.23|14.37|14.17|69
1654537200000|2022-06-06 17:40:00|14.4|14.2|14.45|14.25|14.45|14.25|14.4|14.2|34
1654537500000|2022-06-06 17:45:00|14.44|14.24|14.44|14.24|14.45|14.25|14.42|14.22|43
1654537800000|2022-06-06 17:50:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|40
1654538100000|2022-06-06 17:55:00|14.49|14.29|14.49|14.29|14.49|14.29|14.47|14.27|39
1654538400000|2022-06-06 18:00:00|14.48|14.28|14.52|14.32|14.52|14.32|14.46|14.26|41
1654538700000|2022-06-06 18:05:00|14.51|14.31|14.5|14.3|14.53|14.33|14.48|14.28|36
1654539000000|2022-06-06 18:10:00|14.51|14.31|14.5|14.3|14.52|14.32|14.48|14.28|31
1654539300000|2022-06-06 18:15:00|14.49|14.29|14.5|14.3|14.51|14.31|14.48|14.28|36
1654539600000|2022-06-06 18:20:00|14.51|14.31|14.49|14.29|14.52|14.32|14.48|14.28|41
1654539900000|2022-06-06 18:25:00|14.48|14.28|14.5|14.3|14.5|14.3|14.47|14.27|9
1654540200000|2022-06-06 18:30:00|14.49|14.29|14.5|14.3|14.52|14.32|14.49|14.29|30
1654540500000|2022-06-06 18:35:00|14.51|14.31|14.46|14.26|14.52|14.32|14.46|14.26|24
1654540800000|2022-06-06 18:40:00|14.47|14.27|14.54|14.34|14.54|14.34|14.47|14.27|34
1654541100000|2022-06-06 18:45:00|14.53|14.33|14.52|14.32|14.57|14.37|14.52|14.32|42
1654541400000|2022-06-06 18:50:00|14.51|14.31|14.52|14.32|14.52|14.32|14.48|14.28|30
1654541700000|2022-06-06 18:55:00|14.51|14.31|14.53|14.33|14.56|14.36|14.51|14.31|27
1654542000000|2022-06-06 19:00:00|14.52|14.32|14.47|14.27|14.52|14.32|14.47|14.27|30
1654542300000|2022-06-06 19:05:00|14.46|14.26|14.48|14.28|14.48|14.28|14.44|14.24|63
1654542600000|2022-06-06 19:10:00|14.49|14.29|14.45|14.25|14.49|14.29|14.45|14.25|27
1654542900000|2022-06-06 19:15:00|14.46|14.26|14.45|14.25|14.47|14.27|14.44|14.24|34
1654543200000|2022-06-06 19:20:00|14.44|14.24|14.44|14.24|14.44|14.24|14.42|14.22|21
1654543500000|2022-06-06 19:25:00|14.45|14.25|14.44|14.24|14.47|14.27|14.44|14.24|10
1654543800000|2022-06-06 19:30:00|14.43|14.23|14.47|14.27|14.48|14.28|14.43|14.23|17
1654544100000|2022-06-06 19:35:00|14.46|14.26|14.46|14.26|14.47|14.27|14.43|14.23|39
1654544400000|2022-06-06 19:40:00|14.45|14.25|14.52|14.32|14.53|14.33|14.45|14.25|46
1654544700000|2022-06-06 19:45:00|14.53|14.33|14.48|14.28|14.53|14.33|14.47|14.27|18
1654545000000|2022-06-06 19:50:00|14.49|14.29|14.49|14.29|14.5|14.3|14.48|14.28|55
1654545300000|2022-06-06 19:55:00|14.5|14.3|14.5|14.3|14.51|14.31|14.49|14.29|33
1654545600000|2022-06-06 20:00:00|14.49|14.29|14.47|14.27|14.49|14.29|14.46|14.26|49
1654545900000|2022-06-06 20:05:00|14.48|14.28|14.43|14.23|14.49|14.29|14.42|14.22|36
1654546200000|2022-06-06 20:10:00|14.42|14.22|14.44|14.24|14.44|14.24|14.38|14.18|45
1654546500000|2022-06-06 20:15:00|14.43|14.23|14.51|14.31|14.51|14.31|14.42|14.22|37
1654546800000|2022-06-06 20:20:00|14.5|14.3|14.46|14.26|14.51|14.31|14.44|14.24|23
1654547100000|2022-06-06 20:25:00|14.45|14.25|14.43|14.23|14.46|14.26|14.41|14.21|39
1654547400000|2022-06-06 20:30:00|14.42|14.22|14.41|14.21|14.46|14.26|14.4|14.2|36
1654547700000|2022-06-06 20:35:00|14.4|14.2|14.41|14.21|14.41|14.21|14.39|14.19|24
1654548000000|2022-06-06 20:40:00|14.4|14.2|14.41|14.21|14.43|14.23|14.4|14.2|20
1654548300000|2022-06-06 20:45:00|14.42|14.22|14.44|14.24|14.45|14.25|14.4|14.2|31
1654548600000|2022-06-06 20:50:00|14.45|14.25|14.45|14.25|14.46|14.26|14.43|14.23|45
1654548900000|2022-06-06 20:55:00|14.44|14.24|14.44|14.24|14.47|14.27|14.43|14.23|21
1654549200000|2022-06-06 21:00:00|14.45|14.25|14.48|14.28|14.49|14.29|14.45|14.25|16
1654549500000|2022-06-06 21:05:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|8
1654549800000|2022-06-06 21:10:00|14.49|14.29|14.48|14.28|14.49|14.29|14.47|14.27|20
1654550100000|2022-06-06 21:15:00|14.49|14.29|14.51|14.31|14.52|14.32|14.49|14.29|13
1654550400000|2022-06-06 21:20:00|14.52|14.32|14.54|14.34|14.54|14.34|14.52|14.32|9
1654550700000|2022-06-06 21:25:00|14.55|14.35|14.55|14.35|14.56|14.36|14.55|14.35|5
1654551000000|2022-06-06 21:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.52|14.32|16
1654551300000|2022-06-06 21:35:00|14.54|14.34|14.57|14.37|14.59|14.39|14.54|14.34|26
1654551600000|2022-06-06 21:40:00|14.56|14.36|14.56|14.36|14.58|14.38|14.56|14.36|17
1654551900000|2022-06-06 21:45:00|14.57|14.37|14.61|14.41|14.61|14.41|14.56|14.36|45
1654552200000|2022-06-06 21:50:00|14.6|14.4|14.6|14.4|14.61|14.41|14.57|14.37|45
1654552500000|2022-06-06 21:55:00|14.59|14.39|14.6|14.4|14.6|14.4|14.58|14.38|18
1654552800000|2022-06-06 22:00:00|14.59|14.39|14.57|14.37|14.59|14.39|14.56|14.36|15
1654553100000|2022-06-06 22:05:00|14.58|14.38|14.63|14.43|14.64|14.44|14.58|14.38|56
1654553400000|2022-06-06 22:10:00|14.62|14.42|14.6|14.4|14.63|14.43|14.59|14.39|47
1654553700000|2022-06-06 22:15:00|14.61|14.41|14.56|14.36|14.61|14.41|14.56|14.36|26
1654554000000|2022-06-06 22:20:00|14.55|14.35|14.55|14.35|14.55|14.35|14.53|14.33|23
1654554300000|2022-06-06 22:25:00|14.54|14.34|14.54|14.34|14.56|14.36|14.54|14.34|15
1654554600000|2022-06-06 22:30:00|14.53|14.33|14.54|14.34|14.55|14.35|14.53|14.33|30
1654554900000|2022-06-06 22:35:00|14.55|14.35|14.57|14.37|14.57|14.37|14.55|14.35|13
1654555200000|2022-06-06 22:40:00|14.56|14.36|14.58|14.38|14.58|14.38|14.56|14.36|15
1654555500000|2022-06-06 22:45:00|14.57|14.37|14.49|14.29|14.58|14.38|14.47|14.27|27
1654555800000|2022-06-06 22:50:00|14.5|14.3|14.54|14.34|14.55|14.35|14.49|14.29|23
1654556100000|2022-06-06 22:55:00|14.55|14.35|14.53|14.33|14.55|14.35|14.51|14.31|23
1654556400000|2022-06-06 23:00:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|40
1654556700000|2022-06-06 23:05:00|14.54|14.34|14.51|14.31|14.56|14.36|14.51|14.31|37
1654557000000|2022-06-06 23:10:00|14.52|14.32|14.52|14.32|14.52|14.32|14.45|14.25|23
1654557300000|2022-06-06 23:15:00|14.51|14.31|14.54|14.34|14.55|14.35|14.5|14.3|34
1654557600000|2022-06-06 23:20:00|14.55|14.35|14.52|14.32|14.55|14.35|14.51|14.31|28
1654557900000|2022-06-06 23:25:00|14.53|14.33|14.53|14.33|14.54|14.34|14.51|14.31|35
1654558200000|2022-06-06 23:30:00|14.52|14.32|14.51|14.31|14.52|14.32|14.5|14.3|28
1654558500000|2022-06-06 23:35:00|14.52|14.32|14.53|14.33|14.53|14.33|14.52|14.32|12
1654558800000|2022-06-06 23:40:00|14.54|14.34|14.57|14.37|14.57|14.37|14.53|14.33|18
1654559100000|2022-06-06 23:45:00|14.58|14.38|14.59|14.39|14.6|14.4|14.58|14.38|20
1654559400000|2022-06-06 23:50:00|14.58|14.38|14.58|14.38|14.59|14.39|14.53|14.33|31
1654559700000|2022-06-06 23:55:00|14.59|14.39|14.58|14.38|14.6|14.4|14.58|14.38|14
1654560000000|2022-06-07 00:00:00|14.59|14.39|14.49|14.29|14.6|14.4|14.49|14.29|73
1654560300000|2022-06-07 00:05:00|14.48|14.28|14.53|14.33|14.58|14.38|14.48|14.28|57
1654560600000|2022-06-07 00:10:00|14.54|14.34|14.5|14.3|14.58|14.38|14.48|14.28|51
1654560900000|2022-06-07 00:15:00|14.49|14.29|14.51|14.31|14.57|14.37|14.48|14.28|56
1654561200000|2022-06-07 00:20:00|14.52|14.32|14.23|14.03|14.52|14.32|14.22|14.02|180
1654561500000|2022-06-07 00:25:00|14.22|14.02|14.2|14|14.25|14.05|14.16|13.96|131
1654561800000|2022-06-07 00:30:00|14.19|13.99|14.07|13.87|14.21|14.01|14.03|13.83|140
1654562100000|2022-06-07 00:35:00|14.06|13.86|14.04|13.84|14.08|13.88|13.97|13.77|185
1654562400000|2022-06-07 00:40:00|14.05|13.85|14.03|13.83|14.09|13.89|14.01|13.81|139
1654562700000|2022-06-07 00:45:00|14.02|13.82|13.98|13.78|14.07|13.87|13.98|13.78|79
1654563000000|2022-06-07 00:50:00|13.99|13.79|14.01|13.81|14.04|13.84|13.94|13.74|55
1654563300000|2022-06-07 00:55:00|14|13.8|13.94|13.74|14|13.8|13.93|13.73|49
1654563600000|2022-06-07 01:00:00|13.93|13.73|13.89|13.69|13.93|13.73|13.82|13.62|90
1654563900000|2022-06-07 01:05:00|13.88|13.68|13.9|13.7|13.91|13.71|13.84|13.64|42
1654564200000|2022-06-07 01:10:00|13.88|13.68|13.87|13.67|13.88|13.68|13.82|13.62|56
1654564500000|2022-06-07 01:15:00|13.86|13.66|13.84|13.64|13.86|13.66|13.81|13.61|35
1654564800000|2022-06-07 01:20:00|13.83|13.63|13.81|13.61|13.83|13.63|13.78|13.58|65
1654565100000|2022-06-07 01:25:00|13.8|13.6|13.78|13.58|13.8|13.6|13.77|13.57|71
1654565400000|2022-06-07 01:30:00|13.77|13.57|13.81|13.61|13.82|13.62|13.77|13.57|67
1654565700000|2022-06-07 01:35:00|13.8|13.6|13.79|13.59|13.81|13.61|13.77|13.57|40
1654566000000|2022-06-07 01:40:00|13.78|13.58|13.78|13.58|13.81|13.61|13.77|13.57|61
1654566300000|2022-06-07 01:45:00|13.77|13.57|13.7|13.5|13.78|13.58|13.68|13.48|36
1654566600000|2022-06-07 01:50:00|13.69|13.49|13.57|13.37|13.7|13.5|13.56|13.36|110
1654566900000|2022-06-07 01:55:00|13.54|13.34|13.66|13.46|13.69|13.49|13.54|13.34|55
1654567200000|2022-06-07 02:00:00|13.65|13.45|13.61|13.41|13.65|13.45|13.58|13.38|69
1654567500000|2022-06-07 02:05:00|13.6|13.4|13.57|13.37|13.61|13.41|13.55|13.35|55
1654567800000|2022-06-07 02:10:00|13.56|13.36|13.58|13.38|13.62|13.42|13.56|13.36|33
1654568100000|2022-06-07 02:15:00|13.59|13.39|13.58|13.38|13.63|13.43|13.55|13.35|46
1654568400000|2022-06-07 02:20:00|13.59|13.39|13.59|13.39|13.61|13.41|13.56|13.36|57
1654568700000|2022-06-07 02:25:00|13.58|13.38|13.56|13.36|13.61|13.41|13.55|13.35|65
1654569000000|2022-06-07 02:30:00|13.57|13.37|13.59|13.39|13.61|13.41|13.55|13.35|49
1654569300000|2022-06-07 02:35:00|13.58|13.38|13.67|13.47|13.69|13.49|13.58|13.38|50
1654569600000|2022-06-07 02:40:00|13.68|13.48|13.65|13.45|13.69|13.49|13.65|13.45|38
1654569900000|2022-06-07 02:45:00|13.66|13.46|13.73|13.53|13.73|13.53|13.65|13.45|56
1654570200000|2022-06-07 02:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.71|13.51|34
1654570500000|2022-06-07 02:55:00|13.72|13.52|13.74|13.54|13.75|13.55|13.71|13.51|33
1654570800000|2022-06-07 03:00:00|13.73|13.53|13.72|13.52|13.73|13.53|13.68|13.48|48
1654571100000|2022-06-07 03:05:00|13.71|13.51|13.72|13.52|13.74|13.54|13.68|13.48|57
1654571400000|2022-06-07 03:10:00|13.71|13.51|13.76|13.56|13.77|13.57|13.69|13.49|58
1654571700000|2022-06-07 03:15:00|13.77|13.57|13.77|13.57|13.77|13.57|13.73|13.53|41
1654572000000|2022-06-07 03:20:00|13.76|13.56|13.78|13.58|13.78|13.58|13.75|13.55|23
1654572300000|2022-06-07 03:25:00|13.77|13.57|13.78|13.58|13.8|13.6|13.77|13.57|46
1654572600000|2022-06-07 03:30:00|13.77|13.57|13.79|13.59|13.81|13.61|13.76|13.56|25
1654572900000|2022-06-07 03:35:00|13.78|13.58|13.79|13.59|13.8|13.6|13.77|13.57|56
1654573200000|2022-06-07 03:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.76|13.56|36
1654573500000|2022-06-07 03:45:00|13.78|13.58|13.77|13.57|13.8|13.6|13.75|13.55|36
1654573800000|2022-06-07 03:50:00|13.76|13.56|13.77|13.57|13.78|13.58|13.75|13.55|38
1654574100000|2022-06-07 03:55:00|13.76|13.56|13.74|13.54|13.78|13.58|13.74|13.54|25
1654574400000|2022-06-07 04:00:00|13.73|13.53|13.71|13.51|13.77|13.57|13.69|13.49|38
1654574700000|2022-06-07 04:05:00|13.7|13.5|13.72|13.52|13.73|13.53|13.69|13.49|33
1654575000000|2022-06-07 04:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.68|13.48|45
1654575300000|2022-06-07 04:15:00|13.68|13.48|13.72|13.52|13.73|13.53|13.68|13.48|23
1654575600000|2022-06-07 04:20:00|13.71|13.51|13.72|13.52|13.72|13.52|13.68|13.48|16
1654575900000|2022-06-07 04:25:00|13.71|13.51|13.74|13.54|13.75|13.55|13.71|13.51|30
1654576200000|2022-06-07 04:30:00|13.75|13.55|13.72|13.52|13.75|13.55|13.7|13.5|32
1654576500000|2022-06-07 04:35:00|13.73|13.53|13.71|13.51|13.74|13.54|13.7|13.5|25
1654576800000|2022-06-07 04:40:00|13.7|13.5|13.72|13.52|13.72|13.52|13.7|13.5|29
1654577100000|2022-06-07 04:45:00|13.71|13.51|13.76|13.56|13.76|13.56|13.71|13.51|24
1654577400000|2022-06-07 04:50:00|13.75|13.55|13.75|13.55|13.76|13.56|13.75|13.55|29
1654577700000|2022-06-07 04:55:00|13.76|13.56|13.74|13.54|13.77|13.57|13.74|13.54|25
1654578000000|2022-06-07 05:00:00|13.73|13.53|13.75|13.55|13.76|13.56|13.73|13.53|11
1654578300000|2022-06-07 05:05:00|13.74|13.54|13.76|13.56|13.77|13.57|13.73|13.53|17
1654578600000|2022-06-07 05:10:00|13.77|13.57|13.71|13.51|13.77|13.57|13.7|13.5|42
1654578900000|2022-06-07 05:15:00|13.7|13.5|13.73|13.53|13.73|13.53|13.69|13.49|38
1654579200000|2022-06-07 05:20:00|13.74|13.54|13.69|13.49|13.75|13.55|13.68|13.48|34
1654579500000|2022-06-07 05:25:00|13.68|13.48|13.65|13.45|13.69|13.49|13.64|13.44|32
1654579800000|2022-06-07 05:30:00|13.66|13.46|13.71|13.51|13.71|13.51|13.66|13.46|36
1654580100000|2022-06-07 05:35:00|13.72|13.52|13.71|13.51|13.72|13.52|13.69|13.49|18
1654580400000|2022-06-07 05:40:00|13.72|13.52|13.72|13.52|13.74|13.54|13.71|13.51|19
1654580700000|2022-06-07 05:45:00|13.71|13.51|13.73|13.53|13.73|13.53|13.69|13.49|19
1654581000000|2022-06-07 05:50:00|13.74|13.54|13.77|13.57|13.79|13.59|13.74|13.54|32
1654581300000|2022-06-07 05:55:00|13.76|13.56|13.73|13.53|13.77|13.57|13.73|13.53|24
1654581600000|2022-06-07 06:00:00|13.74|13.54|13.77|13.57|13.8|13.6|13.72|13.52|56
1654581900000|2022-06-07 06:05:00|13.78|13.58|13.78|13.58|13.78|13.58|13.76|13.56|15
1654582200000|2022-06-07 06:10:00|13.79|13.59|13.79|13.59|13.81|13.61|13.78|13.58|11
1654582500000|2022-06-07 06:15:00|13.78|13.58|13.78|13.58|13.79|13.59|13.77|13.57|25
1654582800000|2022-06-07 06:20:00|13.77|13.57|13.79|13.59|13.8|13.6|13.77|13.57|55
1654583100000|2022-06-07 06:25:00|13.8|13.6|13.81|13.61|13.81|13.61|13.79|13.59|10
1654583400000|2022-06-07 06:30:00|13.8|13.6|13.77|13.57|13.81|13.61|13.77|13.57|20
1654583700000|2022-06-07 06:35:00|13.78|13.58|13.8|13.6|13.8|13.6|13.78|13.58|7
1654584000000|2022-06-07 06:40:00|13.81|13.61|13.82|13.62|13.84|13.64|13.81|13.61|29
1654584300000|2022-06-07 06:45:00|13.81|13.61|13.86|13.66|13.87|13.67|13.81|13.61|39
1654584600000|2022-06-07 06:50:00|13.85|13.65|13.84|13.64|13.86|13.66|13.83|13.63|20
1654584900000|2022-06-07 06:55:00|13.83|13.63|13.84|13.64|13.87|13.67|13.82|13.62|24
1654585200000|2022-06-07 07:00:00|13.83|13.63|13.86|13.66|13.87|13.67|13.83|13.63|12
1654585500000|2022-06-07 07:05:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|33
1654585800000|2022-06-07 07:10:00|13.84|13.64|13.87|13.67|13.87|13.67|13.84|13.64|14
1654586100000|2022-06-07 07:15:00|13.86|13.66|13.84|13.64|13.87|13.67|13.84|13.64|27
1654586400000|2022-06-07 07:20:00|13.85|13.65|13.84|13.64|13.85|13.65|13.82|13.62|16
1654586700000|2022-06-07 07:25:00|13.83|13.63|13.85|13.65|13.85|13.65|13.81|13.61|41
1654587000000|2022-06-07 07:30:00|13.86|13.66|13.85|13.65|13.87|13.67|13.85|13.65|34
1654587300000|2022-06-07 07:35:00|13.84|13.64|13.84|13.64|13.85|13.65|13.83|13.63|13
1654587600000|2022-06-07 07:40:00|13.85|13.65|13.86|13.66|13.88|13.68|13.85|13.65|28
1654587900000|2022-06-07 07:45:00|13.87|13.67|13.84|13.64|13.87|13.67|13.84|13.64|18
1654588200000|2022-06-07 07:50:00|13.85|13.65|13.85|13.65|13.85|13.65|13.84|13.64|5
1654588500000|2022-06-07 07:55:00|13.86|13.66|13.86|13.66|13.86|13.66|13.85|13.65|13
1654588800000|2022-06-07 08:00:00|13.85|13.65|13.88|13.68|13.9|13.7|13.83|13.63|37
1654589100000|2022-06-07 08:05:00|13.87|13.67|13.9|13.7|13.91|13.71|13.87|13.67|20
1654589400000|2022-06-07 08:10:00|13.89|13.69|13.91|13.71|13.93|13.73|13.89|13.69|25
1654589700000|2022-06-07 08:15:00|13.92|13.72|13.92|13.72|13.93|13.73|13.91|13.71|9
1654590000000|2022-06-07 08:20:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|5
1654590300000|2022-06-07 08:25:00|13.92|13.72|13.91|13.71|13.92|13.72|13.91|13.71|8
1654590600000|2022-06-07 08:30:00|13.92|13.72|13.9|13.7|13.92|13.72|13.9|13.7|15
1654590900000|2022-06-07 08:35:00|13.91|13.71|13.93|13.73|13.95|13.75|13.91|13.71|33
1654591200000|2022-06-07 08:40:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|51
1654591500000|2022-06-07 08:45:00|13.95|13.75|13.93|13.73|13.95|13.75|13.92|13.72|37
1654591800000|2022-06-07 08:50:00|13.94|13.74|13.93|13.73|13.94|13.74|13.92|13.72|12
1654592100000|2022-06-07 08:55:00|13.94|13.74|13.94|13.74|13.95|13.75|13.93|13.73|13
1654592400000|2022-06-07 09:00:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|29
1654592700000|2022-06-07 09:05:00|13.92|13.72|13.93|13.73|13.94|13.74|13.91|13.71|20
1654593000000|2022-06-07 09:10:00|13.92|13.72|13.9|13.7|13.92|13.72|13.88|13.68|23
1654593300000|2022-06-07 09:15:00|13.89|13.69|13.92|13.72|13.93|13.73|13.88|13.68|40
1654593600000|2022-06-07 09:20:00|13.93|13.73|13.92|13.72|13.94|13.74|13.91|13.71|12
1654593900000|2022-06-07 09:25:00|13.93|13.73|13.9|13.7|13.94|13.74|13.9|13.7|28
1654594200000|2022-06-07 09:30:00|13.91|13.71|13.94|13.74|13.96|13.76|13.91|13.71|28
1654594500000|2022-06-07 09:35:00|13.93|13.73|13.93|13.73|13.94|13.74|13.91|13.71|23
1654594800000|2022-06-07 09:40:00|13.92|13.72|13.92|13.72|13.95|13.75|13.91|13.71|19
1654595100000|2022-06-07 09:45:00|13.93|13.73|13.94|13.74|13.95|13.75|13.92|13.72|12
1654595400000|2022-06-07 09:50:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|14
1654595700000|2022-06-07 09:55:00|13.95|13.75|13.94|13.74|13.95|13.75|13.94|13.74|8
1654596000000|2022-06-07 10:00:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|26
1654596300000|2022-06-07 10:05:00|13.93|13.73|13.95|13.75|13.97|13.77|13.92|13.72|19
1654596900000|2022-06-07 10:15:00|13.96|13.76|13.93|13.73|13.98|13.78|13.93|13.73|38
1654597200000|2022-06-07 10:20:00|13.94|13.74|13.94|13.74|13.94|13.74|13.92|13.72|25
1654597500000|2022-06-07 10:25:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|14
1654597800000|2022-06-07 10:30:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|8
1654598100000|2022-06-07 10:35:00|13.95|13.75|13.96|13.76|13.96|13.76|13.95|13.75|14
1654598400000|2022-06-07 10:40:00|13.97|13.77|13.94|13.74|13.97|13.77|13.94|13.74|11
1654598700000|2022-06-07 10:45:00|13.93|13.73|13.94|13.74|13.96|13.76|13.93|13.73|18
1654599000000|2022-06-07 10:50:00|13.95|13.75|13.93|13.73|13.95|13.75|13.93|13.73|29
1654599300000|2022-06-07 10:55:00|13.95|13.75|13.91|13.71|13.95|13.75|13.91|13.71|41
1654599600000|2022-06-07 11:00:00|13.92|13.72|13.82|13.62|13.94|13.74|13.8|13.6|67
1654599900000|2022-06-07 11:05:00|13.81|13.61|13.86|13.66|13.89|13.69|13.81|13.61|56
1654600200000|2022-06-07 11:10:00|13.85|13.65|13.8|13.6|13.86|13.66|13.78|13.58|56
1654600500000|2022-06-07 11:15:00|13.79|13.59|13.83|13.63|13.84|13.64|13.78|13.58|37
1654600800000|2022-06-07 11:20:00|13.82|13.62|13.81|13.61|13.82|13.62|13.78|13.58|36
1654601100000|2022-06-07 11:25:00|13.8|13.6|13.82|13.62|13.83|13.63|13.78|13.58|25
1654601400000|2022-06-07 11:30:00|13.81|13.61|13.81|13.61|13.83|13.63|13.8|13.6|27
1654601700000|2022-06-07 11:35:00|13.82|13.62|13.79|13.59|13.82|13.62|13.77|13.57|28
1654602000000|2022-06-07 11:40:00|13.78|13.58|13.79|13.59|13.8|13.6|13.78|13.58|16
1654602300000|2022-06-07 11:45:00|13.78|13.58|13.8|13.6|13.81|13.61|13.78|13.58|23
1654602600000|2022-06-07 11:50:00|13.79|13.59|13.78|13.58|13.8|13.6|13.77|13.57|38
1654602900000|2022-06-07 11:55:00|13.79|13.59|13.79|13.59|13.8|13.6|13.77|13.57|31
1654603200000|2022-06-07 12:00:00|13.78|13.58|13.77|13.57|13.79|13.59|13.76|13.56|12
1654603500000|2022-06-07 12:05:00|13.78|13.58|13.74|13.54|13.78|13.58|13.74|13.54|36
1654603800000|2022-06-07 12:10:00|13.75|13.55|13.72|13.52|13.75|13.55|13.71|13.51|38
1654604100000|2022-06-07 12:15:00|13.71|13.51|13.7|13.5|13.73|13.53|13.7|13.5|36
1654604400000|2022-06-07 12:20:00|13.69|13.49|13.67|13.47|13.72|13.52|13.67|13.47|45
1654604700000|2022-06-07 12:25:00|13.68|13.48|13.66|13.46|13.68|13.48|13.65|13.45|35
1654605000000|2022-06-07 12:30:00|13.67|13.47|13.71|13.51|13.71|13.51|13.67|13.47|19
1654605300000|2022-06-07 12:35:00|13.7|13.5|13.73|13.53|13.75|13.55|13.7|13.5|32
1654605600000|2022-06-07 12:40:00|13.72|13.52|13.73|13.53|13.74|13.54|13.71|13.51|20
1654605900000|2022-06-07 12:45:00|13.74|13.54|13.71|13.51|13.74|13.54|13.71|13.51|28
1654606200000|2022-06-07 12:50:00|13.72|13.52|13.73|13.53|13.73|13.53|13.7|13.5|30
1654606500000|2022-06-07 12:55:00|13.74|13.54|13.73|13.53|13.76|13.56|13.73|13.53|31
1654606800000|2022-06-07 13:00:00|13.74|13.54|13.73|13.53|13.74|13.54|13.71|13.51|46
1654607100000|2022-06-07 13:05:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|18
1654607400000|2022-06-07 13:10:00|13.76|13.56|13.72|13.52|13.77|13.57|13.7|13.5|19
1654607700000|2022-06-07 13:15:00|13.71|13.51|13.73|13.53|13.73|13.53|13.71|13.51|17
1654608000000|2022-06-07 13:20:00|13.74|13.54|13.75|13.55|13.75|13.55|13.73|13.53|30
1654608300000|2022-06-07 13:25:00|13.76|13.56|13.77|13.57|13.78|13.58|13.74|13.54|40
1654608600000|2022-06-07 13:30:00|13.76|13.56|13.78|13.58|13.81|13.61|13.71|13.51|70
1654608900000|2022-06-07 13:35:00|13.79|13.59|13.81|13.61|13.81|13.61|13.77|13.57|83
1654609200000|2022-06-07 13:40:00|13.8|13.6|13.84|13.64|13.85|13.65|13.8|13.6|109
1654609500000|2022-06-07 13:45:00|13.85|13.65|13.85|13.65|13.86|13.66|13.83|13.63|57
1654609800000|2022-06-07 13:50:00|13.86|13.66|13.84|13.64|13.89|13.69|13.83|13.63|85
1654610100000|2022-06-07 13:55:00|13.85|13.65|13.85|13.65|13.87|13.67|13.84|13.64|31
1654610400000|2022-06-07 14:00:00|13.84|13.64|13.87|13.67|13.87|13.67|13.81|13.61|70
1654610700000|2022-06-07 14:05:00|13.88|13.68|13.85|13.65|13.89|13.69|13.85|13.65|30
1654611000000|2022-06-07 14:10:00|13.84|13.64|13.86|13.66|13.87|13.67|13.83|13.63|39
1654611300000|2022-06-07 14:15:00|13.85|13.65|13.87|13.67|13.89|13.69|13.85|13.65|51
1654611600000|2022-06-07 14:20:00|13.86|13.66|13.9|13.7|13.91|13.71|13.86|13.66|31
1654611900000|2022-06-07 14:25:00|13.91|13.71|13.94|13.74|13.94|13.74|13.89|13.69|28
1654612200000|2022-06-07 14:30:00|13.93|13.73|13.98|13.78|13.98|13.78|13.93|13.73|46
1654612500000|2022-06-07 14:35:00|13.97|13.77|13.98|13.78|13.99|13.79|13.96|13.76|70
1654612800000|2022-06-07 14:40:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|65
1654613100000|2022-06-07 14:45:00|13.96|13.76|13.98|13.78|13.99|13.79|13.96|13.76|49
1654613400000|2022-06-07 14:50:00|13.97|13.77|13.96|13.76|13.97|13.77|13.92|13.72|66
1654613700000|2022-06-07 14:55:00|13.95|13.75|13.92|13.72|13.96|13.76|13.91|13.71|84
1654614000000|2022-06-07 15:00:00|13.93|13.73|13.92|13.72|13.96|13.76|13.91|13.71|70
1654614300000|2022-06-07 15:05:00|13.93|13.73|13.94|13.74|13.95|13.75|13.89|13.69|40
1654614600000|2022-06-07 15:10:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|67
1654614900000|2022-06-07 15:15:00|13.96|13.76|13.94|13.74|13.98|13.78|13.93|13.73|53
1654615200000|2022-06-07 15:20:00|13.93|13.73|13.91|13.71|13.94|13.74|13.89|13.69|63
1654615500000|2022-06-07 15:25:00|13.9|13.7|13.86|13.66|13.92|13.72|13.85|13.65|73
1654615800000|2022-06-07 15:30:00|13.85|13.65|13.88|13.68|13.88|13.68|13.85|13.65|38
1654616100000|2022-06-07 15:35:00|13.87|13.67|13.88|13.68|13.88|13.68|13.85|13.65|58
1654616400000|2022-06-07 15:40:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|59
1654616700000|2022-06-07 15:45:00|13.86|13.66|13.84|13.64|13.89|13.69|13.84|13.64|59
1654617000000|2022-06-07 15:50:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|31
1654617300000|2022-06-07 15:55:00|13.86|13.66|13.87|13.67|13.9|13.7|13.86|13.66|42
1654617600000|2022-06-07 16:00:00|13.88|13.68|13.86|13.66|13.9|13.7|13.86|13.66|45
1654617900000|2022-06-07 16:05:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|42
1654618200000|2022-06-07 16:10:00|13.89|13.69|13.89|13.69|13.9|13.7|13.87|13.67|41
1654618500000|2022-06-07 16:15:00|13.88|13.68|13.87|13.67|13.89|13.69|13.85|13.65|54
1654618800000|2022-06-07 16:20:00|13.88|13.68|13.89|13.69|13.89|13.69|13.86|13.66|58
1654619100000|2022-06-07 16:25:00|13.88|13.68|13.88|13.68|13.9|13.7|13.87|13.67|37
1654619400000|2022-06-07 16:30:00|13.89|13.69|13.93|13.73|13.94|13.74|13.87|13.67|39
1654619700000|2022-06-07 16:35:00|13.92|13.72|13.93|13.73|13.94|13.74|13.92|13.72|26
1654620000000|2022-06-07 16:40:00|13.94|13.74|13.95|13.75|13.98|13.78|13.93|13.73|54
1654620300000|2022-06-07 16:45:00|13.96|13.76|13.96|13.76|13.98|13.78|13.96|13.76|47
1654620600000|2022-06-07 16:50:00|13.97|13.77|13.95|13.75|13.97|13.77|13.93|13.73|45
1654620900000|2022-06-07 16:55:00|13.94|13.74|13.93|13.73|13.96|13.76|13.93|13.73|36
1654621200000|2022-06-07 17:00:00|13.94|13.74|13.95|13.75|13.96|13.76|13.92|13.72|36
1654621500000|2022-06-07 17:05:00|13.94|13.74|13.94|13.74|13.96|13.76|13.93|13.73|29
1654621800000|2022-06-07 17:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|38
1654622100000|2022-06-07 17:15:00|13.97|13.77|13.94|13.74|13.99|13.79|13.94|13.74|35
1654622400000|2022-06-07 17:20:00|13.93|13.73|13.93|13.73|13.97|13.77|13.92|13.72|33
1654622700000|2022-06-07 17:25:00|13.92|13.72|13.96|13.76|13.97|13.77|13.92|13.72|35
1654623000000|2022-06-07 17:30:00|13.95|13.75|13.93|13.73|13.97|13.77|13.92|13.72|25
1654623300000|2022-06-07 17:35:00|13.94|13.74|13.96|13.76|13.96|13.76|13.93|13.73|35
1654623600000|2022-06-07 17:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.94|13.74|22
1654623900000|2022-06-07 17:45:00|13.95|13.75|13.94|13.74|13.96|13.76|13.94|13.74|40
1654624200000|2022-06-07 17:50:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|43
1654624500000|2022-06-07 17:55:00|13.94|13.74|13.95|13.75|13.95|13.75|13.93|13.73|54
1654624800000|2022-06-07 18:00:00|13.96|13.76|13.94|13.74|13.96|13.76|13.93|13.73|37
1654625100000|2022-06-07 18:05:00|13.95|13.75|14|13.8|14|13.8|13.94|13.74|40
1654625400000|2022-06-07 18:10:00|14.01|13.81|14.06|13.86|14.07|13.87|14.01|13.81|33
1654625700000|2022-06-07 18:15:00|14.07|13.87|14.04|13.84|14.07|13.87|14.02|13.82|50
1654626000000|2022-06-07 18:20:00|14.05|13.85|14.05|13.85|14.06|13.86|14.02|13.82|45
1654626300000|2022-06-07 18:25:00|14.04|13.84|14.06|13.86|14.07|13.87|14.03|13.83|53
1654626600000|2022-06-07 18:30:00|14.07|13.87|14.08|13.88|14.1|13.9|14.05|13.85|64
1654626900000|2022-06-07 18:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|65
1654627200000|2022-06-07 18:40:00|14.08|13.88|14.07|13.87|14.1|13.9|14.06|13.86|94
1654627500000|2022-06-07 18:45:00|14.08|13.88|14.07|13.87|14.09|13.89|14.06|13.86|44
1654627800000|2022-06-07 18:50:00|14.06|13.86|14.06|13.86|14.1|13.9|14.06|13.86|53
1654628100000|2022-06-07 18:55:00|14.07|13.87|14.05|13.85|14.07|13.87|14.05|13.85|37
1654628400000|2022-06-07 19:00:00|14.06|13.86|14.08|13.88|14.1|13.9|14.05|13.85|45
1654628700000|2022-06-07 19:05:00|14.07|13.87|14.1|13.9|14.11|13.91|14.07|13.87|48
1654629000000|2022-06-07 19:10:00|14.11|13.91|14.13|13.93|14.13|13.93|14.1|13.9|53
1654629300000|2022-06-07 19:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|31
1654629600000|2022-06-07 19:20:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|56
1654629900000|2022-06-07 19:25:00|14.11|13.91|14.1|13.9|14.12|13.92|14.08|13.88|50
1654630200000|2022-06-07 19:30:00|14.11|13.91|14.15|13.95|14.17|13.97|14.1|13.9|79
1654630500000|2022-06-07 19:35:00|14.14|13.94|14.2|14|14.2|14|14.14|13.94|61
1654630800000|2022-06-07 19:40:00|14.19|13.99|14.24|14.04|14.25|14.05|14.18|13.98|116
1654631100000|2022-06-07 19:45:00|14.23|14.03|14.33|14.13|14.34|14.14|14.22|14.02|79
1654631400000|2022-06-07 19:50:00|14.32|14.12|14.3|14.1|14.34|14.14|14.27|14.07|105
1654631700000|2022-06-07 19:55:00|14.29|14.09|14.29|14.09|14.3|14.1|14.24|14.04|99
1654632000000|2022-06-07 20:00:00|14.3|14.1|14.39|14.19|14.41|14.21|14.3|14.1|69
1654632300000|2022-06-07 20:05:00|14.4|14.2|14.43|14.23|14.47|14.27|14.4|14.2|100
1654632600000|2022-06-07 20:10:00|14.42|14.22|14.46|14.26|14.48|14.28|14.37|14.17|138
1654632900000|2022-06-07 20:15:00|14.47|14.27|14.49|14.29|14.53|14.33|14.47|14.27|93
1654633200000|2022-06-07 20:20:00|14.48|14.28|14.57|14.37|14.57|14.37|14.48|14.28|100
1654633500000|2022-06-07 20:25:00|14.58|14.38|14.53|14.33|14.61|14.41|14.52|14.32|108
1654633800000|2022-06-07 20:30:00|14.54|14.34|14.55|14.35|14.55|14.35|14.51|14.31|78
1654634100000|2022-06-07 20:35:00|14.56|14.36|14.53|14.33|14.58|14.38|14.52|14.32|90
1654634400000|2022-06-07 20:40:00|14.54|14.34|14.58|14.38|14.61|14.41|14.52|14.32|92
1654634700000|2022-06-07 20:45:00|14.59|14.39|14.55|14.35|14.63|14.43|14.54|14.34|67
1654635000000|2022-06-07 20:50:00|14.56|14.36|14.58|14.38|14.6|14.4|14.56|14.36|43
1654635300000|2022-06-07 20:55:00|14.59|14.39|14.55|14.35|14.6|14.4|14.55|14.35|31
1654635600000|2022-06-07 21:00:00|14.56|14.36|14.57|14.37|14.58|14.38|14.55|14.35|42
1654635900000|2022-06-07 21:05:00|14.58|14.38|14.6|14.4|14.61|14.41|14.57|14.37|29
1654636200000|2022-06-07 21:10:00|14.61|14.41|14.56|14.36|14.62|14.42|14.56|14.36|34
1654636500000|2022-06-07 21:15:00|14.57|14.37|14.58|14.38|14.6|14.4|14.57|14.37|36
1654636800000|2022-06-07 21:20:00|14.57|14.37|14.58|14.38|14.59|14.39|14.57|14.37|8
1654637100000|2022-06-07 21:25:00|14.57|14.37|14.52|14.32|14.58|14.38|14.52|14.32|36
1654637400000|2022-06-07 21:30:00|14.51|14.31|14.55|14.35|14.55|14.35|14.5|14.3|17
1654637700000|2022-06-07 21:35:00|14.54|14.34|14.53|14.33|14.54|14.34|14.51|14.31|12
1654638000000|2022-06-07 21:40:00|14.52|14.32|14.48|14.28|14.53|14.33|14.48|14.28|15
1654638300000|2022-06-07 21:45:00|14.47|14.27|14.42|14.22|14.48|14.28|14.42|14.22|14
1654638600000|2022-06-07 21:50:00|14.43|14.23|14.45|14.25|14.45|14.25|14.41|14.21|17
1654638900000|2022-06-07 21:55:00|14.44|14.24|14.41|14.21|14.44|14.24|14.41|14.21|20
1654639200000|2022-06-07 22:00:00|14.42|14.22|14.36|14.16|14.44|14.24|14.35|14.15|43
1654639500000|2022-06-07 22:05:00|14.37|14.17|14.37|14.17|14.39|14.19|14.33|14.13|45
1654639800000|2022-06-07 22:10:00|14.38|14.18|14.38|14.18|14.39|14.19|14.35|14.15|19
1654640100000|2022-06-07 22:15:00|14.39|14.19|14.34|14.14|14.4|14.2|14.33|14.13|28
1654640400000|2022-06-07 22:20:00|14.35|14.15|14.33|14.13|14.36|14.16|14.33|14.13|27
1654640700000|2022-06-07 22:25:00|14.34|14.14|14.33|14.13|14.35|14.15|14.33|14.13|24
1654641000000|2022-06-07 22:30:00|14.34|14.14|14.33|14.13|14.34|14.14|14.33|14.13|8
1654641300000|2022-06-07 22:35:00|14.32|14.12|14.29|14.09|14.32|14.12|14.29|14.09|14
1654641600000|2022-06-07 22:40:00|14.28|14.08|14.2|14|14.28|14.08|14.18|13.98|51
1654641900000|2022-06-07 22:45:00|14.19|13.99|13.99|13.79|14.2|14|13.98|13.78|125
1654642200000|2022-06-07 22:50:00|13.98|13.78|14.19|13.99|14.19|13.99|13.98|13.78|108
1654642500000|2022-06-07 22:55:00|14.2|14|14.18|13.98|14.24|14.04|14.13|13.93|202
1654642800000|2022-06-07 23:00:00|14.19|13.99|14.12|13.92|14.19|13.99|14.08|13.88|146
1654643100000|2022-06-07 23:05:00|14.13|13.93|14.16|13.96|14.16|13.96|14.1|13.9|138
1654643400000|2022-06-07 23:10:00|14.15|13.95|14.2|14|14.21|14.01|14.15|13.95|94
1654643700000|2022-06-07 23:15:00|14.19|13.99|14.13|13.93|14.21|14.01|14.11|13.91|135
1654644000000|2022-06-07 23:20:00|14.12|13.92|14.21|14.01|14.22|14.02|14.12|13.92|88
1654644300000|2022-06-07 23:25:00|14.2|14|14.17|13.97|14.21|14.01|14.17|13.97|92
1654644600000|2022-06-07 23:30:00|14.18|13.98|14.18|13.98|14.2|14|14.17|13.97|67
1654644900000|2022-06-07 23:35:00|14.19|13.99|14.19|13.99|14.23|14.03|14.18|13.98|89
1654645200000|2022-06-07 23:40:00|14.18|13.98|14.23|14.03|14.25|14.05|14.18|13.98|82
1654645500000|2022-06-07 23:45:00|14.22|14.02|14.18|13.98|14.24|14.04|14.18|13.98|37
1654645800000|2022-06-07 23:50:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|64
1654646100000|2022-06-07 23:55:00|14.13|13.93|14.13|13.93|14.15|13.95|14.11|13.91|63
1654646400000|2022-06-08 00:00:00|14.14|13.94|14.16|13.96|14.18|13.98|14.11|13.91|73
1654646700000|2022-06-08 00:05:00|14.15|13.95|14.16|13.96|14.17|13.97|14.11|13.91|88
1654647000000|2022-06-08 00:10:00|14.17|13.97|14.22|14.02|14.22|14.02|14.15|13.95|82
1654647300000|2022-06-08 00:15:00|14.23|14.03|14.17|13.97|14.23|14.03|14.16|13.96|85
1654647600000|2022-06-08 00:20:00|14.16|13.96|14.21|14.01|14.23|14.03|14.15|13.95|58
1654647900000|2022-06-08 00:25:00|14.22|14.02|14.24|14.04|14.25|14.05|14.21|14.01|51
1654648200000|2022-06-08 00:30:00|14.25|14.05|14.26|14.06|14.27|14.07|14.24|14.04|40
1654648500000|2022-06-08 00:35:00|14.25|14.05|14.25|14.05|14.27|14.07|14.23|14.03|45
1654648800000|2022-06-08 00:40:00|14.24|14.04|14.26|14.06|14.29|14.09|14.24|14.04|41
1654649100000|2022-06-08 00:45:00|14.25|14.05|14.25|14.05|14.29|14.09|14.24|14.04|69
1654649400000|2022-06-08 00:50:00|14.26|14.06|14.27|14.07|14.28|14.08|14.25|14.05|40
1654649700000|2022-06-08 00:55:00|14.26|14.06|14.23|14.03|14.27|14.07|14.22|14.02|40
1654650000000|2022-06-08 01:00:00|14.22|14.02|14.17|13.97|14.23|14.03|14.16|13.96|60
1654650300000|2022-06-08 01:05:00|14.16|13.96|14.09|13.89|14.17|13.97|14.05|13.85|108
1654650600000|2022-06-08 01:10:00|14.1|13.9|14.09|13.89|14.13|13.93|14.08|13.88|98
1654650900000|2022-06-08 01:15:00|14.08|13.88|14.09|13.89|14.13|13.93|14.07|13.87|104
1654651200000|2022-06-08 01:20:00|14.08|13.88|14.11|13.91|14.12|13.92|14.06|13.86|84
1654651500000|2022-06-08 01:25:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|46
1654651800000|2022-06-08 01:30:00|14.1|13.9|14.11|13.91|14.16|13.96|14.09|13.89|70
1654652100000|2022-06-08 01:35:00|14.12|13.92|14.16|13.96|14.16|13.96|14.09|13.89|45
1654652400000|2022-06-08 01:40:00|14.17|13.97|14.25|14.05|14.26|14.06|14.17|13.97|59
1654652700000|2022-06-08 01:45:00|14.24|14.04|14.19|13.99|14.25|14.05|14.19|13.99|34
1654653000000|2022-06-08 01:50:00|14.2|14|14.3|14.1|14.31|14.11|14.2|14|36
1654653300000|2022-06-08 01:55:00|14.29|14.09|14.29|14.09|14.31|14.11|14.29|14.09|25
1654653600000|2022-06-08 02:00:00|14.3|14.1|14.32|14.12|14.33|14.13|14.27|14.07|103
1654653900000|2022-06-08 02:05:00|14.33|14.13|14.37|14.17|14.38|14.18|14.31|14.11|130
1654654200000|2022-06-08 02:10:00|14.36|14.16|14.34|14.14|14.38|14.18|14.33|14.13|121
1654654500000|2022-06-08 02:15:00|14.35|14.15|14.29|14.09|14.35|14.15|14.28|14.08|57
1654654800000|2022-06-08 02:20:00|14.28|14.08|14.25|14.05|14.28|14.08|14.24|14.04|36
1654655100000|2022-06-08 02:25:00|14.24|14.04|14.21|14.01|14.25|14.05|14.2|14|22
1654655400000|2022-06-08 02:30:00|14.22|14.02|14.26|14.06|14.27|14.07|14.22|14.02|63
1654655700000|2022-06-08 02:35:00|14.27|14.07|14.25|14.05|14.27|14.07|14.24|14.04|41
1654656000000|2022-06-08 02:40:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|44
1654656300000|2022-06-08 02:45:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|15
1654656600000|2022-06-08 02:50:00|14.21|14.01|14.2|14|14.23|14.03|14.19|13.99|34
1654656900000|2022-06-08 02:55:00|14.19|13.99|14.2|14|14.23|14.03|14.18|13.98|44
1654657200000|2022-06-08 03:00:00|14.21|14.01|14.22|14.02|14.23|14.03|14.2|14|34
1654657500000|2022-06-08 03:05:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|49
1654657800000|2022-06-08 03:10:00|14.18|13.98|14.2|14|14.21|14.01|14.17|13.97|59
1654658100000|2022-06-08 03:15:00|14.19|13.99|14.07|13.87|14.19|13.99|14.05|13.85|71
1654658400000|2022-06-08 03:20:00|14.08|13.88|14.03|13.83|14.1|13.9|14.01|13.81|114
1654658700000|2022-06-08 03:25:00|14.02|13.82|13.95|13.75|14.02|13.82|13.93|13.73|178
1654659000000|2022-06-08 03:30:00|13.96|13.76|13.78|13.58|13.96|13.76|13.77|13.57|119
1654659300000|2022-06-08 03:35:00|13.79|13.59|13.79|13.59|13.83|13.63|13.77|13.57|75
1654659600000|2022-06-08 03:40:00|13.78|13.58|13.78|13.58|13.79|13.59|13.75|13.55|85
1654659900000|2022-06-08 03:45:00|13.79|13.59|13.84|13.64|13.85|13.65|13.78|13.58|70
1654660200000|2022-06-08 03:50:00|13.83|13.63|13.77|13.57|13.85|13.65|13.77|13.57|123
1654660500000|2022-06-08 03:55:00|13.78|13.58|13.79|13.59|13.81|13.61|13.76|13.56|90
1654660800000|2022-06-08 04:00:00|13.8|13.6|13.74|13.54|13.8|13.6|13.73|13.53|83
1654661100000|2022-06-08 04:05:00|13.73|13.53|13.72|13.52|13.74|13.54|13.7|13.5|70
1654661400000|2022-06-08 04:10:00|13.73|13.53|13.76|13.56|13.78|13.58|13.72|13.52|82
1654661700000|2022-06-08 04:15:00|13.75|13.55|13.75|13.55|13.8|13.6|13.73|13.53|45
1654662000000|2022-06-08 04:20:00|13.76|13.56|13.78|13.58|13.79|13.59|13.74|13.54|43
1654662300000|2022-06-08 04:25:00|13.81|13.61|13.84|13.64|13.85|13.65|13.8|13.6|64
1654662600000|2022-06-08 04:30:00|13.83|13.63|13.84|13.64|13.87|13.67|13.83|13.63|58
1654662900000|2022-06-08 04:35:00|13.83|13.63|13.87|13.67|13.88|13.68|13.83|13.63|27
1654663200000|2022-06-08 04:40:00|13.88|13.68|13.89|13.69|13.9|13.7|13.86|13.66|32
1654663500000|2022-06-08 04:45:00|13.88|13.68|13.91|13.71|13.91|13.71|13.87|13.67|46
1654663800000|2022-06-08 04:50:00|13.92|13.72|13.86|13.66|13.92|13.72|13.85|13.65|17
1654664100000|2022-06-08 04:55:00|13.87|13.67|13.84|13.64|13.9|13.7|13.83|13.63|36
1654664400000|2022-06-08 05:00:00|13.83|13.63|13.88|13.68|13.89|13.69|13.83|13.63|32
1654664700000|2022-06-08 05:05:00|13.89|13.69|13.83|13.63|13.9|13.7|13.83|13.63|49
1654665000000|2022-06-08 05:10:00|13.84|13.64|13.85|13.65|13.86|13.66|13.83|13.63|56
1654665300000|2022-06-08 05:15:00|13.84|13.64|13.87|13.67|13.89|13.69|13.84|13.64|34
1654665600000|2022-06-08 05:20:00|13.86|13.66|13.84|13.64|13.88|13.68|13.84|13.64|13
1654665900000|2022-06-08 05:25:00|13.83|13.63|13.84|13.64|13.85|13.65|13.81|13.61|62
1654666200000|2022-06-08 05:30:00|13.83|13.63|13.89|13.69|13.91|13.71|13.83|13.63|43
1654666500000|2022-06-08 05:35:00|13.88|13.68|13.95|13.75|13.96|13.76|13.88|13.68|26
1654666800000|2022-06-08 05:40:00|13.94|13.74|13.97|13.77|13.99|13.79|13.94|13.74|116
1654667100000|2022-06-08 05:45:00|13.98|13.78|13.95|13.75|13.98|13.78|13.94|13.74|36
1654667400000|2022-06-08 05:50:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|12
1654667700000|2022-06-08 05:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.95|13.75|32
1654668000000|2022-06-08 06:00:00|13.98|13.78|13.97|13.77|13.99|13.79|13.96|13.76|30
1654668300000|2022-06-08 06:05:00|13.96|13.76|13.94|13.74|13.97|13.77|13.94|13.74|41
1654668600000|2022-06-08 06:10:00|13.93|13.73|13.89|13.69|13.95|13.75|13.89|13.69|35
1654668900000|2022-06-08 06:15:00|13.88|13.68|13.88|13.68|13.89|13.69|13.86|13.66|49
1654669200000|2022-06-08 06:20:00|13.87|13.67|13.88|13.68|13.89|13.69|13.86|13.66|20
1654669500000|2022-06-08 06:25:00|13.87|13.67|13.88|13.68|13.88|13.68|13.83|13.63|59
1654669800000|2022-06-08 06:30:00|13.89|13.69|13.87|13.67|13.89|13.69|13.86|13.66|35
1654670100000|2022-06-08 06:35:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|20
1654670400000|2022-06-08 06:40:00|13.86|13.66|13.86|13.66|13.87|13.67|13.84|13.64|43
1654670700000|2022-06-08 06:45:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|26
1654671000000|2022-06-08 06:50:00|13.89|13.69|13.86|13.66|13.89|13.69|13.86|13.66|26
1654671300000|2022-06-08 06:55:00|13.87|13.67|13.9|13.7|13.9|13.7|13.87|13.67|26
1654671600000|2022-06-08 07:00:00|13.89|13.69|13.89|13.69|13.91|13.71|13.88|13.68|29
1654671900000|2022-06-08 07:05:00|13.88|13.68|13.88|13.68|13.9|13.7|13.84|13.64|32
1654672200000|2022-06-08 07:10:00|13.87|13.67|13.92|13.72|13.92|13.72|13.86|13.66|22
1654672500000|2022-06-08 07:15:00|13.91|13.71|13.88|13.68|13.92|13.72|13.88|13.68|18
1654672800000|2022-06-08 07:20:00|13.89|13.69|13.92|13.72|13.92|13.72|13.88|13.68|42
1654673100000|2022-06-08 07:25:00|13.93|13.73|13.92|13.72|13.94|13.74|13.92|13.72|28
1654673400000|2022-06-08 07:30:00|13.91|13.71|13.92|13.72|13.93|13.73|13.91|13.71|50
1654673700000|2022-06-08 07:35:00|13.91|13.71|13.91|13.71|13.92|13.72|13.89|13.69|25
1654674000000|2022-06-08 07:40:00|13.92|13.72|13.96|13.76|13.96|13.76|13.91|13.71|11
1654674300000|2022-06-08 07:45:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|49
1654674600000|2022-06-08 07:50:00|13.98|13.78|13.97|13.77|13.98|13.78|13.95|13.75|24
1654674900000|2022-06-08 07:55:00|13.96|13.76|13.97|13.77|13.98|13.78|13.94|13.74|16
1654675200000|2022-06-08 08:00:00|13.96|13.76|13.99|13.79|13.99|13.79|13.95|13.75|30
1654675500000|2022-06-08 08:05:00|14|13.8|13.97|13.77|14|13.8|13.96|13.76|32
1654675800000|2022-06-08 08:10:00|13.98|13.78|14|13.8|14|13.8|13.97|13.77|31
1654676100000|2022-06-08 08:15:00|14.01|13.81|13.96|13.76|14.01|13.81|13.91|13.71|44
1654676400000|2022-06-08 08:20:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|59
1654676700000|2022-06-08 08:25:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|26
1654677000000|2022-06-08 08:30:00|13.96|13.76|13.94|13.74|13.97|13.77|13.93|13.73|25
1654677300000|2022-06-08 08:35:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654677600000|2022-06-08 08:40:00|13.96|13.76|13.96|13.76|13.97|13.77|13.92|13.72|25
1654677900000|2022-06-08 08:45:00|13.95|13.75|13.93|13.73|13.97|13.77|13.93|13.73|31
1654678200000|2022-06-08 08:50:00|13.94|13.74|13.95|13.75|13.96|13.76|13.93|13.73|50
1654678500000|2022-06-08 08:55:00|13.96|13.76|13.98|13.78|13.98|13.78|13.95|13.75|29
1654678800000|2022-06-08 09:00:00|13.99|13.79|13.96|13.76|14|13.8|13.96|13.76|12
1654679100000|2022-06-08 09:05:00|13.97|13.77|13.98|13.78|14|13.8|13.96|13.76|42
1654679400000|2022-06-08 09:10:00|13.97|13.77|14|13.8|14|13.8|13.96|13.76|42
1654679700000|2022-06-08 09:15:00|13.99|13.79|14.01|13.81|14.01|13.81|13.98|13.78|15
1654680000000|2022-06-08 09:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|20
1654680300000|2022-06-08 09:25:00|14|13.8|14.02|13.82|14.04|13.84|14|13.8|17
1654680600000|2022-06-08 09:30:00|14.01|13.81|14.06|13.86|14.07|13.87|14|13.8|52
1654680900000|2022-06-08 09:35:00|14.05|13.85|14.04|13.84|14.07|13.87|14.04|13.84|30
1654681200000|2022-06-08 09:40:00|14.05|13.85|14.07|13.87|14.08|13.88|14.04|13.84|41
1654681500000|2022-06-08 09:45:00|14.08|13.88|14.05|13.85|14.08|13.88|14.04|13.84|40
1654681800000|2022-06-08 09:50:00|14.04|13.84|14.07|13.87|14.08|13.88|14.04|13.84|32
1654682100000|2022-06-08 09:55:00|14.08|13.88|14.11|13.91|14.11|13.91|14.07|13.87|38
1654682400000|2022-06-08 10:00:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|46
1654682700000|2022-06-08 10:05:00|14.12|13.92|14.15|13.95|14.15|13.95|14.09|13.89|46
1654683000000|2022-06-08 10:10:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|30
1654683300000|2022-06-08 10:15:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654683600000|2022-06-08 10:20:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654683900000|2022-06-08 10:25:00|14.2|14|14.19|13.99|14.21|14.01|14.17|13.97|38
1654684200000|2022-06-08 10:30:00|14.18|13.98|14.24|14.04|14.27|14.07|14.18|13.98|41
1654684500000|2022-06-08 10:35:00|14.23|14.03|14.21|14.01|14.24|14.04|14.21|14.01|33
1654684800000|2022-06-08 10:40:00|14.22|14.02|14.2|14|14.24|14.04|14.2|14|41
1654685100000|2022-06-08 10:45:00|14.19|13.99|14.14|13.94|14.19|13.99|14.14|13.94|44
1654685400000|2022-06-08 10:50:00|14.15|13.95|14.18|13.98|14.19|13.99|14.12|13.92|24
1654685700000|2022-06-08 10:55:00|14.17|13.97|14.17|13.97|14.18|13.98|14.16|13.96|41
1654686000000|2022-06-08 11:00:00|14.16|13.96|14.18|13.98|14.2|14|14.16|13.96|41
1654686300000|2022-06-08 11:05:00|14.19|13.99|14.26|14.06|14.26|14.06|14.19|13.99|28
1654686600000|2022-06-08 11:10:00|14.25|14.05|14.3|14.1|14.31|14.11|14.24|14.04|40
1654686900000|2022-06-08 11:15:00|14.31|14.11|14.31|14.11|14.32|14.12|14.28|14.08|43
1654687200000|2022-06-08 11:20:00|14.32|14.12|14.3|14.1|14.33|14.13|14.29|14.09|51
1654687500000|2022-06-08 11:25:00|14.29|14.09|14.31|14.11|14.33|14.13|14.29|14.09|23
1654687800000|2022-06-08 11:30:00|14.3|14.1|14.32|14.12|14.33|14.13|14.3|14.1|49
1654688100000|2022-06-08 11:35:00|14.33|14.13|14.3|14.1|14.33|14.13|14.29|14.09|28
1654688400000|2022-06-08 11:40:00|14.29|14.09|14.27|14.07|14.29|14.09|14.27|14.07|33
1654688700000|2022-06-08 11:45:00|14.26|14.06|14.25|14.05|14.27|14.07|14.24|14.04|26
1654689000000|2022-06-08 11:50:00|14.26|14.06|14.26|14.06|14.28|14.08|14.25|14.05|19
1654689300000|2022-06-08 11:55:00|14.27|14.07|14.24|14.04|14.28|14.08|14.24|14.04|22
1654689600000|2022-06-08 12:00:00|14.25|14.05|14.31|14.11|14.31|14.11|14.23|14.03|51
1654689900000|2022-06-08 12:05:00|14.32|14.12|14.3|14.1|14.32|14.12|14.3|14.1|17
1654690200000|2022-06-08 12:10:00|14.31|14.11|14.32|14.12|14.32|14.12|14.3|14.1|56
1654690500000|2022-06-08 12:15:00|14.31|14.11|14.3|14.1|14.31|14.11|14.28|14.08|34
1654690800000|2022-06-08 12:20:00|14.31|14.11|14.25|14.05|14.34|14.14|14.23|14.03|51
1654691100000|2022-06-08 12:25:00|14.24|14.04|14.23|14.03|14.27|14.07|14.18|13.98|100
1654691400000|2022-06-08 12:30:00|14.22|14.02|14.23|14.03|14.25|14.05|14.2|14|104
1654691700000|2022-06-08 12:35:00|14.24|14.04|14.21|14.01|14.24|14.04|14.19|13.99|48
1654692000000|2022-06-08 12:40:00|14.2|14|14.24|14.04|14.25|14.05|14.19|13.99|77
1654692300000|2022-06-08 12:45:00|14.23|14.03|14.21|14.01|14.24|14.04|14.2|14|57
1654692600000|2022-06-08 12:50:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|49
1654692900000|2022-06-08 12:55:00|14.21|14.01|14.2|14|14.25|14.05|14.2|14|56
1654693200000|2022-06-08 13:00:00|14.19|13.99|14.23|14.03|14.25|14.05|14.19|13.99|55
1654693500000|2022-06-08 13:05:00|14.24|14.04|14.29|14.09|14.31|14.11|14.23|14.03|96
1654693800000|2022-06-08 13:10:00|14.28|14.08|14.3|14.1|14.32|14.12|14.28|14.08|47
1654694100000|2022-06-08 13:15:00|14.29|14.09|14.29|14.09|14.33|14.13|14.29|14.09|77
1654694400000|2022-06-08 13:20:00|14.3|14.1|14.3|14.1|14.3|14.1|14.28|14.08|33
1654694700000|2022-06-08 13:25:00|14.31|14.11|14.3|14.1|14.33|14.13|14.3|14.1|60
1654695000000|2022-06-08 13:30:00|14.29|14.09|14.3|14.1|14.31|14.11|14.24|14.04|108
1654695300000|2022-06-08 13:35:00|14.29|14.09|14.32|14.12|14.34|14.14|14.28|14.08|132
1654695600000|2022-06-08 13:40:00|14.31|14.11|14.29|14.09|14.32|14.12|14.27|14.07|127
1654695900000|2022-06-08 13:45:00|14.3|14.1|14.37|14.17|14.37|14.17|14.28|14.08|119
1654696200000|2022-06-08 13:50:00|14.38|14.18|14.38|14.18|14.41|14.21|14.34|14.14|72
1654696500000|2022-06-08 13:55:00|14.39|14.19|14.33|14.13|14.39|14.19|14.32|14.12|121
1654696800000|2022-06-08 14:00:00|14.34|14.14|14.34|14.14|14.35|14.15|14.3|14.1|79
1654697100000|2022-06-08 14:05:00|14.35|14.15|14.29|14.09|14.35|14.15|14.29|14.09|89
1654697400000|2022-06-08 14:10:00|14.28|14.08|14.28|14.08|14.33|14.13|14.26|14.06|77
1654697700000|2022-06-08 14:15:00|14.27|14.07|14.31|14.11|14.32|14.12|14.26|14.06|99
1654698000000|2022-06-08 14:20:00|14.32|14.12|14.31|14.11|14.32|14.12|14.28|14.08|84
1654698300000|2022-06-08 14:25:00|14.3|14.1|14.27|14.07|14.34|14.14|14.27|14.07|78
1654698600000|2022-06-08 14:30:00|14.28|14.08|14.22|14.02|14.29|14.09|14.21|14.01|113
1654698900000|2022-06-08 14:35:00|14.21|14.01|14.2|14|14.25|14.05|14.19|13.99|74
1654699200000|2022-06-08 14:40:00|14.19|13.99|14.19|13.99|14.22|14.02|14.19|13.99|49
1654699500000|2022-06-08 14:45:00|14.2|14|14.21|14.01|14.23|14.03|14.19|13.99|88
1654699800000|2022-06-08 14:50:00|14.22|14.02|14.22|14.02|14.24|14.04|14.21|14.01|73
1654700100000|2022-06-08 14:55:00|14.21|14.01|14.21|14.01|14.22|14.02|14.19|13.99|39
1654700400000|2022-06-08 15:00:00|14.2|14|14.24|14.04|14.25|14.05|14.2|14|61
1654700700000|2022-06-08 15:05:00|14.25|14.05|14.25|14.05|14.26|14.06|14.23|14.03|49
1654701000000|2022-06-08 15:10:00|14.24|14.04|14.27|14.07|14.28|14.08|14.24|14.04|90
1654701300000|2022-06-08 15:15:00|14.26|14.06|14.31|14.11|14.33|14.13|14.25|14.05|84
1654701600000|2022-06-08 15:20:00|14.3|14.1|14.32|14.12|14.32|14.12|14.29|14.09|45
1654701900000|2022-06-08 15:25:00|14.31|14.11|14.31|14.11|14.33|14.13|14.31|14.11|73
1654702200000|2022-06-08 15:30:00|14.32|14.12|14.33|14.13|14.33|14.13|14.31|14.11|50
1654702500000|2022-06-08 15:35:00|14.32|14.12|14.32|14.12|14.33|14.13|14.31|14.11|51
1654702800000|2022-06-08 15:40:00|14.33|14.13|14.29|14.09|14.34|14.14|14.28|14.08|63
1654703100000|2022-06-08 15:45:00|14.3|14.1|14.32|14.12|14.32|14.12|14.28|14.08|65
1654703400000|2022-06-08 15:50:00|14.31|14.11|14.31|14.11|14.36|14.16|14.3|14.1|43
1654703700000|2022-06-08 15:55:00|14.32|14.12|14.34|14.14|14.34|14.14|14.3|14.1|55
1654704000000|2022-06-08 16:00:00|14.33|14.13|14.43|14.23|14.43|14.23|14.33|14.13|73
1654704300000|2022-06-08 16:05:00|14.44|14.24|14.44|14.24|14.44|14.24|14.36|14.16|59
1654704600000|2022-06-08 16:10:00|14.43|14.23|14.45|14.25|14.46|14.26|14.42|14.22|87
1654704900000|2022-06-08 16:15:00|14.46|14.26|14.45|14.25|14.49|14.29|14.43|14.23|78
1654705200000|2022-06-08 16:20:00|14.46|14.26|14.4|14.2|14.46|14.26|14.35|14.15|103
1654705500000|2022-06-08 16:25:00|14.39|14.19|14.35|14.15|14.4|14.2|14.33|14.13|95
1654705800000|2022-06-08 16:30:00|14.34|14.14|14.29|14.09|14.35|14.15|14.26|14.06|76
1654706100000|2022-06-08 16:35:00|14.28|14.08|14.23|14.03|14.29|14.09|14.22|14.02|46
1654706400000|2022-06-08 16:40:00|14.22|14.02|14.2|14|14.25|14.05|14.19|13.99|78
1654706700000|2022-06-08 16:45:00|14.19|13.99|14.24|14.04|14.26|14.06|14.19|13.99|75
1654707000000|2022-06-08 16:50:00|14.23|14.03|14.2|14|14.24|14.04|14.19|13.99|66
1654707300000|2022-06-08 16:55:00|14.21|14.01|14.22|14.02|14.22|14.02|14.19|13.99|54
1654707600000|2022-06-08 17:00:00|14.21|14.01|14.19|13.99|14.22|14.02|14.18|13.98|77
1654707900000|2022-06-08 17:05:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|56
1654708200000|2022-06-08 17:10:00|14.22|14.02|14.21|14.01|14.24|14.04|14.2|14|60
1654708500000|2022-06-08 17:15:00|14.22|14.02|14.24|14.04|14.24|14.04|14.2|14|51
1654708800000|2022-06-08 17:20:00|14.23|14.03|14.23|14.03|14.25|14.05|14.22|14.02|71
1654709100000|2022-06-08 17:25:00|14.22|14.02|14.2|14|14.23|14.03|14.19|13.99|61
1654709400000|2022-06-08 17:30:00|14.19|13.99|14.2|14|14.2|14|14.18|13.98|66
1654709700000|2022-06-08 17:35:00|14.19|13.99|14.19|13.99|14.2|14|14.19|13.99|35
1654710000000|2022-06-08 17:40:00|14.2|14|14.2|14|14.21|14.01|14.19|13.99|55
1654710300000|2022-06-08 17:45:00|14.19|13.99|14.2|14|14.21|14.01|14.18|13.98|52
1654710600000|2022-06-08 17:50:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|17
1654710900000|2022-06-08 17:55:00|14.18|13.98|14.25|14.05|14.27|14.07|14.18|13.98|39
1654711200000|2022-06-08 18:00:00|14.26|14.06|14.29|14.09|14.32|14.12|14.25|14.05|44
1654711500000|2022-06-08 18:05:00|14.28|14.08|14.3|14.1|14.32|14.12|14.26|14.06|35
1654711800000|2022-06-08 18:10:00|14.29|14.09|14.3|14.1|14.3|14.1|14.26|14.06|20
1654712100000|2022-06-08 18:15:00|14.29|14.09|14.24|14.04|14.3|14.1|14.23|14.03|54
1654712400000|2022-06-08 18:20:00|14.25|14.05|14.26|14.06|14.26|14.06|14.22|14.02|68
1654712700000|2022-06-08 18:25:00|14.25|14.05|14.25|14.05|14.26|14.06|14.22|14.02|75
1654713000000|2022-06-08 18:30:00|14.26|14.06|14.12|13.92|14.26|14.06|14.12|13.92|84
1654713300000|2022-06-08 18:35:00|14.11|13.91|14.11|13.91|14.14|13.94|14.07|13.87|85
1654713600000|2022-06-08 18:40:00|14.12|13.92|14.1|13.9|14.13|13.93|14.1|13.9|59
1654713900000|2022-06-08 18:45:00|14.11|13.91|14.08|13.88|14.16|13.96|14.08|13.88|72
1654714200000|2022-06-08 18:50:00|14.09|13.89|14.01|13.81|14.09|13.89|14.01|13.81|79
1654714500000|2022-06-08 18:55:00|14.02|13.82|14|13.8|14.06|13.86|14|13.8|63
1654714800000|2022-06-08 19:00:00|14.01|13.81|13.99|13.79|14.03|13.83|13.98|13.78|53
1654715100000|2022-06-08 19:05:00|13.98|13.78|13.99|13.79|14|13.8|13.98|13.78|56
1654715400000|2022-06-08 19:10:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|62
1654715700000|2022-06-08 19:15:00|14|13.8|13.99|13.79|14|13.8|13.96|13.76|74
1654716000000|2022-06-08 19:20:00|14|13.8|14.05|13.85|14.06|13.86|13.99|13.79|58
1654716300000|2022-06-08 19:25:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|29
1654716600000|2022-06-08 19:30:00|14.05|13.85|14.05|13.85|14.07|13.87|14.02|13.82|39
1654716900000|2022-06-08 19:35:00|14.04|13.84|14.08|13.88|14.09|13.89|14.04|13.84|39
1654717200000|2022-06-08 19:40:00|14.09|13.89|14.08|13.88|14.09|13.89|14.06|13.86|46
1654717500000|2022-06-08 19:45:00|14.07|13.87|14.04|13.84|14.07|13.87|14.03|13.83|52
1654717800000|2022-06-08 19:50:00|14.05|13.85|14.05|13.85|14.07|13.87|14.03|13.83|43
1654718100000|2022-06-08 19:55:00|14.04|13.84|14.02|13.82|14.05|13.85|14.01|13.81|13
1654718400000|2022-06-08 20:00:00|14.01|13.81|14.01|13.81|14.03|13.83|13.98|13.78|15
1654718700000|2022-06-08 20:05:00|14|13.8|14.04|13.84|14.05|13.85|14|13.8|17
1654719000000|2022-06-08 20:10:00|14.03|13.83|14.06|13.86|14.07|13.87|14.01|13.81|26
1654719300000|2022-06-08 20:15:00|14.05|13.85|14.09|13.89|14.09|13.89|14.05|13.85|56
1654719600000|2022-06-08 20:20:00|14.08|13.88|14.08|13.88|14.1|13.9|14.07|13.87|25
1654719900000|2022-06-08 20:25:00|14.07|13.87|14.06|13.86|14.08|13.88|14.03|13.83|32
1654720200000|2022-06-08 20:30:00|14.05|13.85|14.08|13.88|14.09|13.89|14.05|13.85|28
1654720500000|2022-06-08 20:35:00|14.07|13.87|14.1|13.9|14.11|13.91|14.03|13.83|48
1654720800000|2022-06-08 20:40:00|14.09|13.89|14.1|13.9|14.12|13.92|14.09|13.89|36
1654721100000|2022-06-08 20:45:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|36
1654721400000|2022-06-08 20:50:00|14.09|13.89|14.13|13.93|14.13|13.93|14.08|13.88|17
1654721700000|2022-06-08 20:55:00|14.14|13.94|14.14|13.94|14.17|13.97|14.13|13.93|25
1654722000000|2022-06-08 21:00:00|14.13|13.93|14.17|13.97|14.2|14|14.13|13.93|28
1654722300000|2022-06-08 21:05:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|29
1654722600000|2022-06-08 21:10:00|14.17|13.97|14.18|13.98|14.19|13.99|14.17|13.97|24
1654722900000|2022-06-08 21:15:00|14.19|13.99|14.17|13.97|14.19|13.99|14.17|13.97|37
1654723200000|2022-06-08 21:20:00|14.16|13.96|14.18|13.98|14.18|13.98|14.16|13.96|3
1654723500000|2022-06-08 21:25:00|14.19|13.99|14.16|13.96|14.19|13.99|14.16|13.96|10
1654723800000|2022-06-08 21:30:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|5
1654724100000|2022-06-08 21:35:00|14.18|13.98|14.16|13.96|14.18|13.98|14.16|13.96|11
1654724400000|2022-06-08 21:40:00|14.17|13.97|14.19|13.99|14.19|13.99|14.16|13.96|21
1654724700000|2022-06-08 21:45:00|14.18|13.98|14.14|13.94|14.19|13.99|14.14|13.94|19
1654725000000|2022-06-08 21:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|31
1654725300000|2022-06-08 21:55:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|22
1654725600000|2022-06-08 22:00:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654725900000|2022-06-08 22:05:00|14.17|13.97|14.17|13.97|14.17|13.97|14.17|13.97|1
1654726200000|2022-06-08 22:10:00|14.18|13.98|14.14|13.94|14.18|13.98|14.14|13.94|17
1654726500000|2022-06-08 22:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|13
1654726800000|2022-06-08 22:20:00|14.12|13.92|14.12|13.92|14.14|13.94|14.11|13.91|49
1654727100000|2022-06-08 22:25:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|40
1654727400000|2022-06-08 22:30:00|14.13|13.93|14.12|13.92|14.14|13.94|14.11|13.91|28
1654727700000|2022-06-08 22:35:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|26
1654728000000|2022-06-08 22:40:00|14.11|13.91|14.16|13.96|14.16|13.96|14.09|13.89|40
1654728300000|2022-06-08 22:45:00|14.17|13.97|14.18|13.98|14.19|13.99|14.16|13.96|20
1654728600000|2022-06-08 22:50:00|14.17|13.97|14.14|13.94|14.17|13.97|14.13|13.93|20
1654728900000|2022-06-08 22:55:00|14.13|13.93|14.13|13.93|14.14|13.94|14.13|13.93|23
1654729200000|2022-06-08 23:00:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|20
1654729500000|2022-06-08 23:05:00|14.12|13.92|14.14|13.94|14.15|13.95|14.12|13.92|15
1654729800000|2022-06-08 23:10:00|14.15|13.95|14.14|13.94|14.15|13.95|14.12|13.92|34
1654730100000|2022-06-08 23:15:00|14.13|13.93|14.11|13.91|14.14|13.94|14.1|13.9|37
1654730400000|2022-06-08 23:20:00|14.12|13.92|14.15|13.95|14.16|13.96|14.11|13.91|48
1654730700000|2022-06-08 23:25:00|14.14|13.94|14.11|13.91|14.14|13.94|14.09|13.89|42
1654731000000|2022-06-08 23:30:00|14.12|13.92|14.16|13.96|14.17|13.97|14.1|13.9|35
1654731300000|2022-06-08 23:35:00|14.17|13.97|14.1|13.9|14.17|13.97|14.09|13.89|42
1654731600000|2022-06-08 23:40:00|14.11|13.91|14.06|13.86|14.13|13.93|14.06|13.86|52
1654731900000|2022-06-08 23:45:00|14.05|13.85|14.11|13.91|14.13|13.93|14.05|13.85|39
1654732200000|2022-06-08 23:50:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|32
1654732500000|2022-06-08 23:55:00|14.12|13.92|14.09|13.89|14.12|13.92|14.08|13.88|64
1654732800000|2022-06-09 00:00:00|14.1|13.9|14.09|13.89|14.11|13.91|14.03|13.83|74
1654733100000|2022-06-09 00:05:00|14.08|13.88|14.01|13.81|14.12|13.92|14|13.8|50
1654733400000|2022-06-09 00:10:00|14.02|13.82|14.04|13.84|14.06|13.86|14.01|13.81|65
1654733700000|2022-06-09 00:15:00|14.05|13.85|14.01|13.81|14.05|13.85|13.99|13.79|65
1654734000000|2022-06-09 00:20:00|14.02|13.82|13.99|13.79|14.02|13.82|13.99|13.79|44
1654734300000|2022-06-09 00:25:00|14|13.8|13.99|13.79|14.01|13.81|13.98|13.78|54
1654734600000|2022-06-09 00:30:00|14|13.8|14|13.8|14.01|13.81|13.98|13.78|51
1654734900000|2022-06-09 00:35:00|14.01|13.81|14.03|13.83|14.04|13.84|14|13.8|45
1654735200000|2022-06-09 00:40:00|14.02|13.82|14.03|13.83|14.03|13.83|13.99|13.79|56
1654735500000|2022-06-09 00:45:00|14.04|13.84|14.06|13.86|14.1|13.9|14.04|13.84|59
1654735800000|2022-06-09 00:50:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|42
1654736100000|2022-06-09 00:55:00|14.09|13.89|14.09|13.89|14.1|13.9|14.07|13.87|31
1654736400000|2022-06-09 01:00:00|14.1|13.9|14.09|13.89|14.1|13.9|14.07|13.87|64
1654736700000|2022-06-09 01:05:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|57
1654737000000|2022-06-09 01:10:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|44
1654737300000|2022-06-09 01:15:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|23
1654737600000|2022-06-09 01:20:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|41
1654737900000|2022-06-09 01:25:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|30
1654738200000|2022-06-09 01:30:00|14.07|13.87|14.08|13.88|14.08|13.88|14.05|13.85|34
1654738500000|2022-06-09 01:35:00|14.07|13.87|14.02|13.82|14.08|13.88|14.02|13.82|14
1654738800000|2022-06-09 01:40:00|14.03|13.83|14.02|13.82|14.06|13.86|14.02|13.82|28
1654739100000|2022-06-09 01:45:00|14.01|13.81|13.99|13.79|14.02|13.82|13.98|13.78|45
1654739400000|2022-06-09 01:50:00|13.98|13.78|13.98|13.78|13.99|13.79|13.97|13.77|25
1654739700000|2022-06-09 01:55:00|13.99|13.79|13.94|13.74|13.99|13.79|13.94|13.74|32
1654740000000|2022-06-09 02:00:00|13.93|13.73|13.94|13.74|13.94|13.74|13.92|13.72|46
1654740300000|2022-06-09 02:05:00|13.93|13.73|13.95|13.75|13.96|13.76|13.92|13.72|33
1654740600000|2022-06-09 02:10:00|13.96|13.76|13.94|13.74|13.96|13.76|13.92|13.72|33
1654740900000|2022-06-09 02:15:00|13.93|13.73|13.95|13.75|13.97|13.77|13.93|13.73|45
1654741200000|2022-06-09 02:20:00|13.96|13.76|13.98|13.78|13.99|13.79|13.95|13.75|51
1654741500000|2022-06-09 02:25:00|13.97|13.77|13.97|13.77|13.99|13.79|13.96|13.76|25
1654741800000|2022-06-09 02:30:00|13.98|13.78|13.96|13.76|14|13.8|13.96|13.76|17
1654742100000|2022-06-09 02:35:00|13.95|13.75|13.96|13.76|13.97|13.77|13.94|13.74|32
1654742400000|2022-06-09 02:40:00|13.97|13.77|13.99|13.79|13.99|13.79|13.96|13.76|23
1654742700000|2022-06-09 02:45:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|14
1654743000000|2022-06-09 02:50:00|14|13.8|14.01|13.81|14.01|13.81|13.98|13.78|32
1654743300000|2022-06-09 02:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|16
1654743600000|2022-06-09 03:00:00|14.02|13.82|14.04|13.84|14.04|13.84|13.99|13.79|31
1654743900000|2022-06-09 03:05:00|14.05|13.85|14|13.8|14.05|13.85|13.99|13.79|36
1654744200000|2022-06-09 03:10:00|14.01|13.81|14.01|13.81|14.02|13.82|14|13.8|25
1654744500000|2022-06-09 03:15:00|14.02|13.82|14.02|13.82|14.03|13.83|14|13.8|13
1654744800000|2022-06-09 03:20:00|14.01|13.81|14.03|13.83|14.05|13.85|14.01|13.81|25
1654745100000|2022-06-09 03:25:00|14.04|13.84|14.05|13.85|14.05|13.85|14.02|13.82|24
1654745400000|2022-06-09 03:30:00|14.06|13.86|14.07|13.87|14.07|13.87|14.04|13.84|22
1654745700000|2022-06-09 03:35:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|22
1654746000000|2022-06-09 03:40:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|25
1654746300000|2022-06-09 03:45:00|14.07|13.87|14.08|13.88|14.09|13.89|14.07|13.87|22
1654746600000|2022-06-09 03:50:00|14.09|13.89|14.09|13.89|14.09|13.89|14.07|13.87|39
1654746900000|2022-06-09 03:55:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|32
1654747200000|2022-06-09 04:00:00|14.1|13.9|14.08|13.88|14.1|13.9|14.07|13.87|39
1654747500000|2022-06-09 04:05:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|40
1654747800000|2022-06-09 04:10:00|14.09|13.89|14.08|13.88|14.09|13.89|14.07|13.87|44
1654748100000|2022-06-09 04:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|27
1654748400000|2022-06-09 04:20:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|15
1654748700000|2022-06-09 04:25:00|14.09|13.89|14.06|13.86|14.1|13.9|14.06|13.86|24
1654749000000|2022-06-09 04:30:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|28
1654749300000|2022-06-09 04:35:00|14.07|13.87|14.09|13.89|14.09|13.89|14.07|13.87|9
1654749600000|2022-06-09 04:40:00|14.08|13.88|14.09|13.89|14.1|13.9|14.07|13.87|8
1654749900000|2022-06-09 04:45:00|14.08|13.88|14.08|13.88|14.08|13.88|14.05|13.85|23
1654750200000|2022-06-09 04:50:00|14.07|13.87|14.07|13.87|14.09|13.89|14.07|13.87|21
1654750500000|2022-06-09 04:55:00|14.06|13.86|14.09|13.89|14.1|13.9|14.04|13.84|34
1654750800000|2022-06-09 05:00:00|14.08|13.88|14.08|13.88|14.09|13.89|14.07|13.87|23
1654751100000|2022-06-09 05:05:00|14.07|13.87|14.12|13.92|14.13|13.93|14.07|13.87|54
1654751400000|2022-06-09 05:10:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|26
1654751700000|2022-06-09 05:15:00|14.11|13.91|14.14|13.94|14.14|13.94|14.1|13.9|26
1654752000000|2022-06-09 05:20:00|14.15|13.95|14.16|13.96|14.16|13.96|14.13|13.93|48
1654752300000|2022-06-09 05:25:00|14.15|13.95|14.15|13.95|14.17|13.97|14.15|13.95|37
1654752600000|2022-06-09 05:30:00|14.16|13.96|14.17|13.97|14.17|13.97|14.14|13.94|39
1654752900000|2022-06-09 05:35:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|43
1654753200000|2022-06-09 05:40:00|14.17|13.97|14.15|13.95|14.17|13.97|14.14|13.94|49
1654753500000|2022-06-09 05:45:00|14.14|13.94|14.14|13.94|14.15|13.95|14.13|13.93|17
1654753800000|2022-06-09 05:50:00|14.15|13.95|14.12|13.92|14.15|13.95|14.12|13.92|16
1654754100000|2022-06-09 05:55:00|14.13|13.93|14.11|13.91|14.13|13.93|14.11|13.91|33
1654754400000|2022-06-09 06:00:00|14.12|13.92|14.14|13.94|14.14|13.94|14.11|13.91|43
1654754700000|2022-06-09 06:05:00|14.15|13.95|14.13|13.93|14.15|13.95|14.11|13.91|27
1654755000000|2022-06-09 06:10:00|14.14|13.94|14.15|13.95|14.16|13.96|14.12|13.92|30
1654755300000|2022-06-09 06:15:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|16
1654755600000|2022-06-09 06:20:00|14.14|13.94|14.12|13.92|14.14|13.94|14.12|13.92|19
1654755900000|2022-06-09 06:25:00|14.13|13.93|14.12|13.92|14.14|13.94|14.12|13.92|18
1654756200000|2022-06-09 06:30:00|14.13|13.93|14.12|13.92|14.13|13.93|14.11|13.91|18
1654756500000|2022-06-09 06:35:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654756800000|2022-06-09 06:40:00|14.14|13.94|14.12|13.92|14.14|13.94|14.11|13.91|13
1654757100000|2022-06-09 06:45:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|10
1654757400000|2022-06-09 06:50:00|14.11|13.91|14.14|13.94|14.14|13.94|14.11|13.91|12
1654757700000|2022-06-09 06:55:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|20
1654758000000|2022-06-09 07:00:00|14.13|13.93|14.15|13.95|14.16|13.96|14.12|13.92|31
1654758300000|2022-06-09 07:05:00|14.16|13.96|14.15|13.95|14.16|13.96|14.13|13.93|24
1654758600000|2022-06-09 07:10:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|35
1654758900000|2022-06-09 07:15:00|14.13|13.93|14.14|13.94|14.16|13.96|14.12|13.92|50
1654759200000|2022-06-09 07:20:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|35
1654759500000|2022-06-09 07:25:00|14.16|13.96|14.17|13.97|14.18|13.98|14.15|13.95|74
1654759800000|2022-06-09 07:30:00|14.16|13.96|14.14|13.94|14.17|13.97|14.14|13.94|33
1654760100000|2022-06-09 07:35:00|14.15|13.95|14.14|13.94|14.15|13.95|14.13|13.93|48
1654760400000|2022-06-09 07:40:00|14.13|13.93|14.15|13.95|14.15|13.95|14.13|13.93|15
1654760700000|2022-06-09 07:45:00|14.14|13.94|14.16|13.96|14.18|13.98|14.14|13.94|17
1654761000000|2022-06-09 07:50:00|14.17|13.97|14.18|13.98|14.18|13.98|14.16|13.96|24
1654761300000|2022-06-09 07:55:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|14
1654761600000|2022-06-09 08:00:00|14.19|13.99|14.15|13.95|14.19|13.99|14.15|13.95|79
1654761900000|2022-06-09 08:05:00|14.16|13.96|14.15|13.95|14.17|13.97|14.14|13.94|92
1654762200000|2022-06-09 08:10:00|14.14|13.94|14.12|13.92|14.15|13.95|14.12|13.92|27
1654762500000|2022-06-09 08:15:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|57
1654762800000|2022-06-09 08:20:00|14.12|13.92|14.15|13.95|14.17|13.97|14.12|13.92|22
1654763100000|2022-06-09 08:25:00|14.16|13.96|14.14|13.94|14.16|13.96|14.14|13.94|9
1654763400000|2022-06-09 08:30:00|14.15|13.95|14.15|13.95|14.16|13.96|14.12|13.92|25
1654763700000|2022-06-09 08:35:00|14.16|13.96|14.14|13.94|14.16|13.96|14.13|13.93|7
1654764000000|2022-06-09 08:40:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|7
1654764300000|2022-06-09 08:45:00|14.14|13.94|14.16|13.96|14.16|13.96|14.13|13.93|11
1654764600000|2022-06-09 08:50:00|14.15|13.95|14.16|13.96|14.18|13.98|14.15|13.95|60
1654764900000|2022-06-09 08:55:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|49
1654765200000|2022-06-09 09:00:00|14.18|13.98|14.18|13.98|14.19|13.99|14.17|13.97|19
1654765500000|2022-06-09 09:05:00|14.19|13.99|14.18|13.98|14.19|13.99|14.18|13.98|18
1654765800000|2022-06-09 09:10:00|14.19|13.99|14.19|13.99|14.19|13.99|14.18|13.98|27
1654766100000|2022-06-09 09:15:00|14.18|13.98|14.19|13.99|14.19|13.99|14.18|13.98|20
1654766400000|2022-06-09 09:20:00|14.18|13.98|14.18|13.98|14.2|14|14.16|13.96|41
1654766700000|2022-06-09 09:25:00|14.19|13.99|14.19|13.99|14.2|14|14.18|13.98|25
1654767000000|2022-06-09 09:30:00|14.2|14|14.22|14.02|14.23|14.03|14.18|13.98|23
1654767300000|2022-06-09 09:35:00|14.21|14.01|14.24|14.04|14.24|14.04|14.21|14.01|12
1654767600000|2022-06-09 09:40:00|14.23|14.03|14.24|14.04|14.25|14.05|14.23|14.03|14
1654767900000|2022-06-09 09:45:00|14.25|14.05|14.25|14.05|14.27|14.07|14.24|14.04|25
1654768200000|2022-06-09 09:50:00|14.26|14.06|14.24|14.04|14.28|14.08|14.21|14.01|31
1654768500000|2022-06-09 09:55:00|14.23|14.03|14.24|14.04|14.25|14.05|14.21|14.01|48
1654768800000|2022-06-09 10:00:00|14.25|14.05|14.26|14.06|14.29|14.09|14.25|14.05|22
1654769100000|2022-06-09 10:05:00|14.27|14.07|14.25|14.05|14.27|14.07|14.25|14.05|19
1654769400000|2022-06-09 10:10:00|14.26|14.06|14.25|14.05|14.26|14.06|14.24|14.04|16
1654769700000|2022-06-09 10:15:00|14.26|14.06|14.3|14.1|14.31|14.11|14.26|14.06|10
1654770000000|2022-06-09 10:20:00|14.29|14.09|14.3|14.1|14.32|14.12|14.28|14.08|15
1654770300000|2022-06-09 10:25:00|14.29|14.09|14.32|14.12|14.33|14.13|14.29|14.09|24
1654770600000|2022-06-09 10:30:00|14.33|14.13|14.3|14.1|14.34|14.14|14.3|14.1|28
1654770900000|2022-06-09 10:35:00|14.29|14.09|14.32|14.12|14.32|14.12|14.29|14.09|22
1654771200000|2022-06-09 10:40:00|14.31|14.11|14.3|14.1|14.32|14.12|14.29|14.09|52
1654771500000|2022-06-09 10:45:00|14.29|14.09|14.25|14.05|14.3|14.1|14.25|14.05|17
1654771800000|2022-06-09 10:50:00|14.26|14.06|14.25|14.05|14.28|14.08|14.25|14.05|26
1654772100000|2022-06-09 10:55:00|14.26|14.06|14.21|14.01|14.26|14.06|14.2|14|28
1654772400000|2022-06-09 11:00:00|14.2|14|14.21|14.01|14.21|14.01|14.18|13.98|18
1654772700000|2022-06-09 11:05:00|14.2|14|14.22|14.02|14.22|14.02|14.19|13.99|31
1654773000000|2022-06-09 11:10:00|14.21|14.01|14.22|14.02|14.24|14.04|14.21|14.01|30
1654773300000|2022-06-09 11:15:00|14.23|14.03|14.2|14|14.23|14.03|14.19|13.99|36
1654773600000|2022-06-09 11:20:00|14.19|13.99|14.19|13.99|14.23|14.03|14.19|13.99|75
1654773900000|2022-06-09 11:25:00|14.2|14|14.21|14.01|14.21|14.01|14.19|13.99|26
1654774200000|2022-06-09 11:30:00|14.2|14|14.2|14|14.22|14.02|14.19|13.99|21
1654774500000|2022-06-09 11:35:00|14.19|13.99|14.2|14|14.22|14.02|14.19|13.99|38
1654774800000|2022-06-09 11:40:00|14.19|13.99|14.19|13.99|14.2|14|14.16|13.96|43
1654775100000|2022-06-09 11:45:00|14.2|14|14.16|13.96|14.23|14.03|14.16|13.96|47
1654775400000|2022-06-09 11:50:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|54
1654775700000|2022-06-09 11:55:00|14.16|13.96|14.18|13.98|14.18|13.98|14.15|13.95|29
1654776000000|2022-06-09 12:00:00|14.17|13.97|14.2|14|14.21|14.01|14.17|13.97|32
1654776300000|2022-06-09 12:05:00|14.21|14.01|14.21|14.01|14.22|14.02|14.2|14|17
1654776600000|2022-06-09 12:10:00|14.2|14|14.19|13.99|14.21|14.01|14.16|13.96|42
1654776900000|2022-06-09 12:15:00|14.18|13.98|14.12|13.92|14.18|13.98|14.12|13.92|47
1654777200000|2022-06-09 12:20:00|14.11|13.91|14.09|13.89|14.12|13.92|14.07|13.87|71
1654777500000|2022-06-09 12:25:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|106
1654777800000|2022-06-09 12:30:00|14.1|13.9|14.04|13.84|14.1|13.9|14.03|13.83|103
1654778100000|2022-06-09 12:35:00|14.03|13.83|14.02|13.82|14.05|13.85|14.01|13.81|56
1654778400000|2022-06-09 12:40:00|14.01|13.81|14.01|13.81|14.03|13.83|14.01|13.81|33
1654778700000|2022-06-09 12:45:00|14.02|13.82|14.03|13.83|14.04|13.84|14.01|13.81|32
1654779000000|2022-06-09 12:50:00|14.02|13.82|13.99|13.79|14.03|13.83|13.99|13.79|52
1654779300000|2022-06-09 12:55:00|14|13.8|14.01|13.81|14.02|13.82|14|13.8|54
1654779600000|2022-06-09 13:00:00|14|13.8|14.02|13.82|14.03|13.83|14|13.8|33
1654779900000|2022-06-09 13:05:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|23
1654780200000|2022-06-09 13:10:00|14|13.8|14.03|13.83|14.05|13.85|13.99|13.79|58
1654780500000|2022-06-09 13:15:00|14.02|13.82|14.06|13.86|14.07|13.87|14.02|13.82|31
1654780800000|2022-06-09 13:20:00|14.05|13.85|14.06|13.86|14.06|13.86|14.04|13.84|14
1654781100000|2022-06-09 13:25:00|14.07|13.87|14.09|13.89|14.1|13.9|14.07|13.87|43
1654781400000|2022-06-09 13:30:00|14.1|13.9|14.13|13.93|14.13|13.93|14.06|13.86|104
1654781700000|2022-06-09 13:35:00|14.14|13.94|14.04|13.84|14.14|13.94|14.04|13.84|79
1654782000000|2022-06-09 13:40:00|14.05|13.85|14|13.8|14.09|13.89|13.99|13.79|100
1654782300000|2022-06-09 13:45:00|14.01|13.81|14.07|13.87|14.09|13.89|14|13.8|111
1654782600000|2022-06-09 13:50:00|14.06|13.86|14.09|13.89|14.11|13.91|14.05|13.85|44
1654782900000|2022-06-09 13:55:00|14.1|13.9|14.1|13.9|14.11|13.91|14.06|13.86|61
1654783200000|2022-06-09 14:00:00|14.09|13.89|14.12|13.92|14.14|13.94|14.09|13.89|94
1654783500000|2022-06-09 14:05:00|14.13|13.93|14.07|13.87|14.13|13.93|14.06|13.86|85
1654783800000|2022-06-09 14:10:00|14.06|13.86|14.11|13.91|14.11|13.91|14.05|13.85|73
1654784100000|2022-06-09 14:15:00|14.1|13.9|14.11|13.91|14.15|13.95|14.1|13.9|86
1654784400000|2022-06-09 14:20:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|82
1654784700000|2022-06-09 14:25:00|14.14|13.94|14.16|13.96|14.16|13.96|14.12|13.92|65
1654785000000|2022-06-09 14:30:00|14.15|13.95|14.13|13.93|14.16|13.96|14.11|13.91|63
1654785300000|2022-06-09 14:35:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|47
1654785600000|2022-06-09 14:40:00|14.13|13.93|14.14|13.94|14.14|13.94|14.12|13.92|68
1654785900000|2022-06-09 14:45:00|14.13|13.93|14.1|13.9|14.14|13.94|14.08|13.88|78
1654786200000|2022-06-09 14:50:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|64
1654786500000|2022-06-09 14:55:00|14.07|13.87|14.08|13.88|14.1|13.9|14.06|13.86|86
1654786800000|2022-06-09 15:00:00|14.07|13.87|14.05|13.85|14.08|13.88|14.04|13.84|57
1654787100000|2022-06-09 15:05:00|14.04|13.84|14.07|13.87|14.07|13.87|14.03|13.83|20
1654787400000|2022-06-09 15:10:00|14.06|13.86|14.07|13.87|14.09|13.89|14.04|13.84|50
1654787700000|2022-06-09 15:15:00|14.06|13.86|14.08|13.88|14.09|13.89|14.06|13.86|43
1654788000000|2022-06-09 15:20:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|61
1654788300000|2022-06-09 15:25:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|62
1654788600000|2022-06-09 15:30:00|14.09|13.89|14.16|13.96|14.16|13.96|14.08|13.88|46
1654788900000|2022-06-09 15:35:00|14.15|13.95|14.16|13.96|14.17|13.97|14.15|13.95|20
1654789200000|2022-06-09 15:40:00|14.15|13.95|14.18|13.98|14.2|14|14.15|13.95|54
1654789500000|2022-06-09 15:45:00|14.17|13.97|14.14|13.94|14.18|13.98|14.14|13.94|44
1654789800000|2022-06-09 15:50:00|14.15|13.95|14.19|13.99|14.19|13.99|14.14|13.94|81
1654790100000|2022-06-09 15:55:00|14.2|14|14.16|13.96|14.2|14|14.16|13.96|37
1654790400000|2022-06-09 16:00:00|14.17|13.97|14.15|13.95|14.18|13.98|14.13|13.93|31
1654790700000|2022-06-09 16:05:00|14.14|13.94|14.11|13.91|14.15|13.95|14.11|13.91|35
1654791000000|2022-06-09 16:10:00|14.12|13.92|14.1|13.9|14.12|13.92|14.09|13.89|60
1654791300000|2022-06-09 16:15:00|14.11|13.91|14.08|13.88|14.12|13.92|14.07|13.87|62
1654791600000|2022-06-09 16:20:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|41
1654791900000|2022-06-09 16:25:00|14.08|13.88|14.09|13.89|14.1|13.9|14.08|13.88|26
1654792200000|2022-06-09 16:30:00|14.08|13.88|14.1|13.9|14.12|13.92|14.05|13.85|59
1654792500000|2022-06-09 16:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|76
1654792800000|2022-06-09 16:40:00|14.11|13.91|14.14|13.94|14.15|13.95|14.09|13.89|86
1654793100000|2022-06-09 16:45:00|14.15|13.95|14.13|13.93|14.15|13.95|14.1|13.9|53
1654793400000|2022-06-09 16:50:00|14.12|13.92|14.11|13.91|14.13|13.93|14.1|13.9|54
1654793700000|2022-06-09 16:55:00|14.12|13.92|14.16|13.96|14.17|13.97|14.12|13.92|45
1654794000000|2022-06-09 17:00:00|14.17|13.97|14.18|13.98|14.2|14|14.16|13.96|54
1654794300000|2022-06-09 17:05:00|14.19|13.99|14.14|13.94|14.21|14.01|14.14|13.94|72
1654794600000|2022-06-09 17:10:00|14.15|13.95|14.14|13.94|14.16|13.96|14.13|13.93|72
1654794900000|2022-06-09 17:15:00|14.15|13.95|14.16|13.96|14.17|13.97|14.12|13.92|50
1654795200000|2022-06-09 17:20:00|14.15|13.95|14.14|13.94|14.18|13.98|14.14|13.94|39
1654795500000|2022-06-09 17:25:00|14.15|13.95|14.11|13.91|14.16|13.96|14.1|13.9|29
1654795800000|2022-06-09 17:30:00|14.1|13.9|14.11|13.91|14.12|13.92|14.09|13.89|48
1654796100000|2022-06-09 17:35:00|14.1|13.9|14.1|13.9|14.12|13.92|14.09|13.89|39
1654796400000|2022-06-09 17:40:00|14.11|13.91|14.07|13.87|14.11|13.91|14.07|13.87|55
1654796700000|2022-06-09 17:45:00|14.06|13.86|14.11|13.91|14.11|13.91|14.06|13.86|28
1654797000000|2022-06-09 17:50:00|14.12|13.92|14.09|13.89|14.12|13.92|14.09|13.89|18
1654797300000|2022-06-09 17:55:00|14.08|13.88|14.13|13.93|14.14|13.94|14.08|13.88|24
1654797600000|2022-06-09 18:00:00|14.12|13.92|14.11|13.91|14.14|13.94|14.1|13.9|28
1654797900000|2022-06-09 18:05:00|14.1|13.9|14.09|13.89|14.12|13.92|14.09|13.89|30
1654798200000|2022-06-09 18:10:00|14.1|13.9|14.11|13.91|14.11|13.91|14.06|13.86|34
1654798500000|2022-06-09 18:15:00|14.1|13.9|14.13|13.93|14.13|13.93|14.1|13.9|34
1654798800000|2022-06-09 18:20:00|14.11|13.91|14.08|13.88|14.15|13.95|14.06|13.86|46
1654799100000|2022-06-09 18:25:00|14.07|13.87|14.11|13.91|14.12|13.92|14.06|13.86|49
1654799400000|2022-06-09 18:30:00|14.1|13.9|14.07|13.87|14.1|13.9|14.07|13.87|40
1654799700000|2022-06-09 18:35:00|14.08|13.88|14.11|13.91|14.11|13.91|14.08|13.88|16
1654800000000|2022-06-09 18:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|54
1654800300000|2022-06-09 18:45:00|14.14|13.94|14.15|13.95|14.19|13.99|14.11|13.91|80
1654800600000|2022-06-09 18:50:00|14.14|13.94|14.15|13.95|14.16|13.96|14.14|13.94|50
1654800900000|2022-06-09 18:55:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|57
1654801200000|2022-06-09 19:00:00|14.13|13.93|14.1|13.9|14.14|13.94|14.1|13.9|86
1654801500000|2022-06-09 19:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|62
1654801800000|2022-06-09 19:10:00|14.11|13.91|14.1|13.9|14.11|13.91|14.09|13.89|38
1654802100000|2022-06-09 19:15:00|14.11|13.91|14.11|13.91|14.12|13.92|14.08|13.88|73
1654802400000|2022-06-09 19:20:00|14.12|13.92|14.11|13.91|14.12|13.92|14.08|13.88|42
1654802700000|2022-06-09 19:25:00|14.1|13.9|14.09|13.89|14.11|13.91|14.08|13.88|38
1654803000000|2022-06-09 19:30:00|14.1|13.9|14.1|13.9|14.1|13.9|14.08|13.88|31
1654803300000|2022-06-09 19:35:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|22
1654803600000|2022-06-09 19:40:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|24
1654803900000|2022-06-09 19:45:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|50
1654804200000|2022-06-09 19:50:00|14.09|13.89|14.1|13.9|14.1|13.9|14.08|13.88|46
1654804500000|2022-06-09 19:55:00|14.09|13.89|14|13.8|14.1|13.9|13.99|13.79|80
1654804800000|2022-06-09 20:00:00|14.01|13.81|13.99|13.79|14.01|13.81|13.97|13.77|71
1654805100000|2022-06-09 20:05:00|14|13.8|13.99|13.79|14|13.8|13.97|13.77|50
1654805400000|2022-06-09 20:10:00|14|13.8|14.01|13.81|14.03|13.83|13.99|13.79|69
1654805700000|2022-06-09 20:15:00|14.02|13.82|14.02|13.82|14.02|13.82|13.98|13.78|43
1654806000000|2022-06-09 20:20:00|14.03|13.83|14|13.8|14.03|13.83|14|13.8|38
1654806300000|2022-06-09 20:25:00|13.99|13.79|13.99|13.79|14.01|13.81|13.98|13.78|23
1654806600000|2022-06-09 20:30:00|14|13.8|13.99|13.79|14|13.8|13.98|13.78|32
1654806900000|2022-06-09 20:35:00|13.98|13.78|13.99|13.79|13.99|13.79|13.98|13.78|8
1654807200000|2022-06-09 20:40:00|13.98|13.78|13.99|13.79|14.01|13.81|13.98|13.78|31
1654807500000|2022-06-09 20:45:00|13.98|13.78|14.02|13.82|14.02|13.82|13.98|13.78|21
1654807800000|2022-06-09 20:50:00|14.01|13.81|14.02|13.82|14.03|13.83|13.99|13.79|26
1654808100000|2022-06-09 20:55:00|14.01|13.81|14.02|13.82|14.02|13.82|14|13.8|26
1654808400000|2022-06-09 21:00:00|14.03|13.83|14.05|13.85|14.05|13.85|14.03|13.83|37
1654808700000|2022-06-09 21:05:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|22
1654809000000|2022-06-09 21:10:00|14.06|13.86|14.08|13.88|14.08|13.88|14.05|13.85|11
1654809300000|2022-06-09 21:15:00|14.09|13.89|14.09|13.89|14.09|13.89|14.08|13.88|35
1654809600000|2022-06-09 21:20:00|14.08|13.88|14.04|13.84|14.09|13.89|14.04|13.84|9
1654809900000|2022-06-09 21:25:00|14.03|13.83|14.06|13.86|14.07|13.87|14.03|13.83|11
1654810200000|2022-06-09 21:30:00|14.05|13.85|14.06|13.86|14.07|13.87|14.03|13.83|9
1654810500000|2022-06-09 21:35:00|14.07|13.87|14.08|13.88|14.08|13.88|14.06|13.86|12
1654810800000|2022-06-09 21:40:00|14.09|13.89|14.09|13.89|14.09|13.89|14.09|13.89|1
1654811100000|2022-06-09 21:45:00|14.1|13.9|14.06|13.86|14.1|13.9|14.06|13.86|11
1654811400000|2022-06-09 21:50:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|7
1654811700000|2022-06-09 21:55:00|14.06|13.86|14.04|13.84|14.06|13.86|14.03|13.83|7
1654812000000|2022-06-09 22:00:00|14.03|13.83|14.05|13.85|14.06|13.86|14.02|13.82|25
1654812300000|2022-06-09 22:05:00|14.06|13.86|14.07|13.87|14.08|13.88|14.06|13.86|14
1654812600000|2022-06-09 22:10:00|14.06|13.86|14.04|13.84|14.07|13.87|14.04|13.84|5
1654812900000|2022-06-09 22:15:00|14.05|13.85|14.04|13.84|14.05|13.85|14.04|13.84|22
1654813200000|2022-06-09 22:20:00|14.03|13.83|13.99|13.79|14.04|13.84|13.99|13.79|25
1654813500000|2022-06-09 22:25:00|14|13.8|14|13.8|14.02|13.82|13.99|13.79|11
1654813800000|2022-06-09 22:30:00|14.01|13.81|13.99|13.79|14.02|13.82|13.99|13.79|31
1654814100000|2022-06-09 22:35:00|13.98|13.78|13.96|13.76|13.98|13.78|13.94|13.74|9
1654814400000|2022-06-09 22:40:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|6
1654814700000|2022-06-09 22:45:00|13.95|13.75|13.97|13.77|13.97|13.77|13.95|13.75|7
1654815000000|2022-06-09 22:50:00|13.98|13.78|13.96|13.76|13.98|13.78|13.95|13.75|11
1654815300000|2022-06-09 22:55:00|13.95|13.75|13.98|13.78|13.98|13.78|13.95|13.75|4
1654815600000|2022-06-09 23:00:00|13.97|13.77|13.98|13.78|13.98|13.78|13.95|13.75|14
1654815900000|2022-06-09 23:05:00|13.97|13.77|13.98|13.78|13.98|13.78|13.96|13.76|8
1654816200000|2022-06-09 23:10:00|13.99|13.79|13.98|13.78|14|13.8|13.97|13.77|14
1654816500000|2022-06-09 23:15:00|13.97|13.77|14.01|13.81|14.01|13.81|13.93|13.73|31
1654816800000|2022-06-09 23:20:00|14.02|13.82|14|13.8|14.02|13.82|13.99|13.79|29
1654817100000|2022-06-09 23:25:00|13.99|13.79|14|13.8|14|13.8|13.97|13.77|30
1654817400000|2022-06-09 23:30:00|13.99|13.79|14.06|13.86|14.06|13.86|13.99|13.79|20
1654817700000|2022-06-09 23:35:00|14.05|13.85|14.06|13.86|14.06|13.86|14.03|13.83|30
1654818000000|2022-06-09 23:40:00|14.07|13.87|14.05|13.85|14.07|13.87|14.04|13.84|35
1654818300000|2022-06-09 23:45:00|14.06|13.86|14.09|13.89|14.09|13.89|14.04|13.84|30
1654818600000|2022-06-09 23:50:00|14.08|13.88|14.09|13.89|14.09|13.89|14.06|13.86|28
1654818900000|2022-06-09 23:55:00|14.08|13.88|14.08|13.88|14.1|13.9|14.08|13.88|29
1654819200000|2022-06-10 00:00:00|14.07|13.87|14.09|13.89|14.1|13.9|14.04|13.84|63
1654819500000|2022-06-10 00:05:00|14.1|13.9|14.07|13.87|14.1|13.9|14.04|13.84|54
1654819800000|2022-06-10 00:10:00|14.06|13.86|14|13.8|14.06|13.86|14|13.8|43
1654820100000|2022-06-10 00:15:00|14.01|13.81|13.82|13.62|14.01|13.81|13.79|13.59|145
1654820400000|2022-06-10 00:20:00|13.83|13.63|13.85|13.65|13.9|13.7|13.82|13.62|95
1654820700000|2022-06-10 00:25:00|13.84|13.64|13.86|13.66|13.9|13.7|13.83|13.63|89
1654821000000|2022-06-10 00:30:00|13.85|13.65|13.87|13.67|13.88|13.68|13.82|13.62|99
1654821300000|2022-06-10 00:35:00|13.86|13.66|13.94|13.74|13.94|13.74|13.86|13.66|59
1654821600000|2022-06-10 00:40:00|13.95|13.75|13.96|13.76|13.96|13.76|13.89|13.69|68
1654821900000|2022-06-10 00:45:00|13.95|13.75|13.98|13.78|13.99|13.79|13.94|13.74|42
1654822200000|2022-06-10 00:50:00|13.99|13.79|13.98|13.78|13.99|13.79|13.96|13.76|42
1654822500000|2022-06-10 00:55:00|13.99|13.79|13.97|13.77|13.99|13.79|13.95|13.75|45
1654822800000|2022-06-10 01:00:00|13.96|13.76|13.98|13.78|14|13.8|13.94|13.74|65
1654823100000|2022-06-10 01:05:00|13.99|13.79|13.96|13.76|13.99|13.79|13.94|13.74|46
1654823400000|2022-06-10 01:10:00|13.95|13.75|13.96|13.76|13.97|13.77|13.95|13.75|28
1654823700000|2022-06-10 01:15:00|13.95|13.75|14.01|13.81|14.02|13.82|13.94|13.74|53
1654824000000|2022-06-10 01:20:00|14.02|13.82|14.01|13.81|14.04|13.84|14|13.8|54
1654824300000|2022-06-10 01:25:00|14.02|13.82|14.04|13.84|14.04|13.84|14.01|13.81|17
1654824600000|2022-06-10 01:30:00|14.05|13.85|14.06|13.86|14.06|13.86|14.02|13.82|28
1654824900000|2022-06-10 01:35:00|14.05|13.85|14.05|13.85|14.06|13.86|14.03|13.83|39
1654825200000|2022-06-10 01:40:00|14.04|13.84|14.04|13.84|14.06|13.86|14.03|13.83|43
1654825500000|2022-06-10 01:45:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|26
1654825800000|2022-06-10 01:50:00|14.03|13.83|14.03|13.83|14.06|13.86|14.02|13.82|35
1654826100000|2022-06-10 01:55:00|14.04|13.84|14.01|13.81|14.06|13.86|14|13.8|38
1654826400000|2022-06-10 02:00:00|14|13.8|14.04|13.84|14.04|13.84|13.99|13.79|27
1654826700000|2022-06-10 02:05:00|14.05|13.85|14.04|13.84|14.08|13.88|14.03|13.83|28
1654827000000|2022-06-10 02:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|28
1654827300000|2022-06-10 02:15:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|14
1654827600000|2022-06-10 02:20:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|54
1654827900000|2022-06-10 02:25:00|14.09|13.89|14.09|13.89|14.09|13.89|14.05|13.85|29
1654828200000|2022-06-10 02:30:00|14.08|13.88|14.07|13.87|14.09|13.89|14.07|13.87|14
1654828500000|2022-06-10 02:35:00|14.08|13.88|14.07|13.87|14.08|13.88|14.05|13.85|12
1654828800000|2022-06-10 02:40:00|14.08|13.88|14.07|13.87|14.08|13.88|14.07|13.87|8
1654829100000|2022-06-10 02:45:00|14.06|13.86|14.04|13.84|14.07|13.87|14.03|13.83|15
1654829400000|2022-06-10 02:50:00|14.03|13.83|14.05|13.85|14.06|13.86|14.03|13.83|15
1654829700000|2022-06-10 02:55:00|14.04|13.84|14.05|13.85|14.05|13.85|14.04|13.84|12
1654830000000|2022-06-10 03:00:00|14.06|13.86|14.16|13.96|14.18|13.98|14.06|13.86|67
1654830300000|2022-06-10 03:05:00|14.15|13.95|14.15|13.95|14.17|13.97|14.11|13.91|69
1654830600000|2022-06-10 03:10:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|47
1654830900000|2022-06-10 03:15:00|14.15|13.95|14.15|13.95|14.16|13.96|14.14|13.94|39
1654831200000|2022-06-10 03:20:00|14.16|13.96|14.16|13.96|14.18|13.98|14.15|13.95|17
1654831500000|2022-06-10 03:25:00|14.17|13.97|14.17|13.97|14.17|13.97|14.16|13.96|35
1654831800000|2022-06-10 03:30:00|14.16|13.96|14.16|13.96|14.17|13.97|14.15|13.95|41
1654832100000|2022-06-10 03:35:00|14.17|13.97|14.16|13.96|14.17|13.97|14.15|13.95|34
1654832400000|2022-06-10 03:40:00|14.15|13.95|14.15|13.95|14.16|13.96|14.15|13.95|7
1654832700000|2022-06-10 03:45:00|14.13|13.93|14.13|13.93|14.13|13.93|14.12|13.92|5
1654833000000|2022-06-10 03:50:00|14.12|13.92|14.1|13.9|14.12|13.92|14.1|13.9|17
1654833300000|2022-06-10 03:55:00|14.11|13.91|14.08|13.88|14.11|13.91|14.08|13.88|34
1654833600000|2022-06-10 04:00:00|14.09|13.89|14.08|13.88|14.1|13.9|14.06|13.86|16
1654833900000|2022-06-10 04:05:00|14.09|13.89|14.1|13.9|14.11|13.91|14.08|13.88|16
1654834200000|2022-06-10 04:10:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|27
1654834500000|2022-06-10 04:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654834800000|2022-06-10 04:20:00|14.11|13.91|14.1|13.9|14.11|13.91|14.1|13.9|30
1654835100000|2022-06-10 04:25:00|14.09|13.89|14.07|13.87|14.1|13.9|14.05|13.85|47
1654835400000|2022-06-10 04:30:00|14.06|13.86|14.09|13.89|14.1|13.9|14.06|13.86|26
1654835700000|2022-06-10 04:35:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|7
1654836000000|2022-06-10 04:40:00|14.07|13.87|14.06|13.86|14.07|13.87|14.05|13.85|18
1654836300000|2022-06-10 04:45:00|14.07|13.87|14.12|13.92|14.12|13.92|14.07|13.87|13
1654836600000|2022-06-10 04:50:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|21
1654836900000|2022-06-10 04:55:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|10
1654837200000|2022-06-10 05:00:00|14.14|13.94|14.18|13.98|14.18|13.98|14.14|13.94|15
1654837500000|2022-06-10 05:05:00|14.17|13.97|14.17|13.97|14.19|13.99|14.16|13.96|19
1654837800000|2022-06-10 05:10:00|14.18|13.98|14.17|13.97|14.18|13.98|14.16|13.96|14
1654838100000|2022-06-10 05:15:00|14.18|13.98|14.19|13.99|14.2|14|14.17|13.97|40
1654838400000|2022-06-10 05:20:00|14.18|13.98|14.16|13.96|14.18|13.98|14.15|13.95|21
1654838700000|2022-06-10 05:25:00|14.17|13.97|14.17|13.97|14.18|13.98|14.15|13.95|13
1654839000000|2022-06-10 05:30:00|14.18|13.98|14.17|13.97|14.19|13.99|14.16|13.96|34
1654839300000|2022-06-10 05:35:00|14.16|13.96|14.13|13.93|14.16|13.96|14.13|13.93|18
1654839600000|2022-06-10 05:40:00|14.12|13.92|14.15|13.95|14.15|13.95|14.12|13.92|16
1654839900000|2022-06-10 05:45:00|14.14|13.94|14.1|13.9|14.15|13.95|14.09|13.89|18
1654840200000|2022-06-10 05:50:00|14.11|13.91|14.11|13.91|14.12|13.92|14.1|13.9|25
1654840500000|2022-06-10 05:55:00|14.12|13.92|14.12|13.92|14.13|13.93|14.11|13.91|11
1654840800000|2022-06-10 06:00:00|14.13|13.93|14.14|13.94|14.14|13.94|14.1|13.9|34
1654841100000|2022-06-10 06:05:00|14.13|13.93|14.13|13.93|14.14|13.94|14.12|13.92|25
1654841400000|2022-06-10 06:10:00|14.12|13.92|14.14|13.94|14.16|13.96|14.12|13.92|25
1654841700000|2022-06-10 06:15:00|14.13|13.93|14.13|13.93|14.18|13.98|14.11|13.91|35
1654842000000|2022-06-10 06:20:00|14.14|13.94|14.14|13.94|14.16|13.96|14.13|13.93|35
1654842300000|2022-06-10 06:25:00|14.13|13.93|14.16|13.96|14.17|13.97|14.13|13.93|44
1654842600000|2022-06-10 06:30:00|14.15|13.95|14.13|13.93|14.17|13.97|14.13|13.93|27
1654842900000|2022-06-10 06:35:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|14
1654843200000|2022-06-10 06:40:00|14.14|13.94|14.13|13.93|14.15|13.95|14.12|13.92|12
1654843500000|2022-06-10 06:45:00|14.14|13.94|14.13|13.93|14.14|13.94|14.12|13.92|20
1654843800000|2022-06-10 06:50:00|14.12|13.92|14.13|13.93|14.14|13.94|14.12|13.92|16
1654844100000|2022-06-10 06:55:00|14.12|13.92|14.1|13.9|14.13|13.93|14.09|13.89|39
1654844400000|2022-06-10 07:00:00|14.11|13.91|14.12|13.92|14.13|13.93|14.11|13.91|18
1654844700000|2022-06-10 07:05:00|14.11|13.91|14.1|13.9|14.12|13.92|14.1|13.9|14
1654845000000|2022-06-10 07:10:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654845300000|2022-06-10 07:15:00|14.08|13.88|14.1|13.9|14.11|13.91|14.08|13.88|27
1654845600000|2022-06-10 07:20:00|14.11|13.91|14.09|13.89|14.11|13.91|14.09|13.89|29
1654845900000|2022-06-10 07:25:00|14.1|13.9|14.11|13.91|14.11|13.91|14.09|13.89|22
1654846200000|2022-06-10 07:30:00|14.1|13.9|14.08|13.88|14.1|13.9|14.08|13.88|19
1654846500000|2022-06-10 07:35:00|14.09|13.89|14.09|13.89|14.1|13.9|14.08|13.88|21
1654846800000|2022-06-10 07:40:00|14.08|13.88|14.08|13.88|14.09|13.89|14.08|13.88|49
1654847100000|2022-06-10 07:45:00|14.07|13.87|14.06|13.86|14.09|13.89|14.06|13.86|40
1654847400000|2022-06-10 07:50:00|14.07|13.87|14.06|13.86|14.08|13.88|14.05|13.85|14
1654847700000|2022-06-10 07:55:00|14.07|13.87|14.07|13.87|14.07|13.87|14.06|13.86|33
1654848000000|2022-06-10 08:00:00|14.06|13.86|14.1|13.9|14.11|13.91|14.05|13.85|39
1654848300000|2022-06-10 08:05:00|14.11|13.91|14.12|13.92|14.12|13.92|14.09|13.89|30
1654848600000|2022-06-10 08:10:00|14.11|13.91|14.11|13.91|14.12|13.92|14.11|13.91|47
1654848900000|2022-06-10 08:15:00|14.12|13.92|14.12|13.92|14.12|13.92|14.1|13.9|29
1654849200000|2022-06-10 08:20:00|14.11|13.91|14.1|13.9|14.12|13.92|14.09|13.89|42
1654849500000|2022-06-10 08:25:00|14.09|13.89|14.11|13.91|14.11|13.91|14.09|13.89|37
1654849800000|2022-06-10 08:30:00|14.12|13.92|14.08|13.88|14.12|13.92|14.08|13.88|41
1654850100000|2022-06-10 08:35:00|14.07|13.87|14.07|13.87|14.08|13.88|14.05|13.85|27
1654850400000|2022-06-10 08:40:00|14.08|13.88|14.06|13.86|14.08|13.88|14.06|13.86|21
1654850700000|2022-06-10 08:45:00|14.07|13.87|14.08|13.88|14.11|13.91|14.07|13.87|20
1654851000000|2022-06-10 08:50:00|14.07|13.87|14.08|13.88|14.09|13.89|14.06|13.86|32
1654851300000|2022-06-10 08:55:00|14.09|13.89|14.08|13.88|14.1|13.9|14.07|13.87|28
1654851600000|2022-06-10 09:00:00|14.07|13.87|14.07|13.87|14.11|13.91|14.07|13.87|23
1654851900000|2022-06-10 09:05:00|14.06|13.86|14.06|13.86|14.08|13.88|14.05|13.85|23
1654852200000|2022-06-10 09:10:00|14.05|13.85|14.06|13.86|14.07|13.87|14.04|13.84|14
1654852500000|2022-06-10 09:15:00|14.05|13.85|13.99|13.79|14.06|13.86|13.98|13.78|67
1654852800000|2022-06-10 09:20:00|13.98|13.78|14.04|13.84|14.06|13.86|13.98|13.78|65
1654853100000|2022-06-10 09:25:00|14.03|13.83|14.04|13.84|14.05|13.85|14.03|13.83|46
1654853400000|2022-06-10 09:30:00|14.05|13.85|14.05|13.85|14.08|13.88|14.04|13.84|45
1654853700000|2022-06-10 09:35:00|14.04|13.84|14.03|13.83|14.05|13.85|14.02|13.82|66
1654854000000|2022-06-10 09:40:00|14.02|13.82|14.02|13.82|14.04|13.84|14.01|13.81|37
1654854300000|2022-06-10 09:45:00|14.03|13.83|13.98|13.78|14.05|13.85|13.98|13.78|42
1654854600000|2022-06-10 09:50:00|13.99|13.79|13.96|13.76|14.01|13.81|13.95|13.75|102
1654854900000|2022-06-10 09:55:00|13.97|13.77|13.97|13.77|13.98|13.78|13.96|13.76|29
1654855200000|2022-06-10 10:00:00|13.96|13.76|13.96|13.76|13.97|13.77|13.93|13.73|77
1654855500000|2022-06-10 10:05:00|13.95|13.75|13.93|13.73|13.96|13.76|13.92|13.72|43
1654855800000|2022-06-10 10:10:00|13.94|13.74|13.92|13.72|13.94|13.74|13.89|13.69|45
1654856100000|2022-06-10 10:15:00|13.91|13.71|13.93|13.73|13.94|13.74|13.91|13.71|25
1654856400000|2022-06-10 10:20:00|13.94|13.74|13.93|13.73|13.96|13.76|13.92|13.72|46
1654856700000|2022-06-10 10:25:00|13.92|13.72|13.95|13.75|13.98|13.78|13.92|13.72|38
1654857000000|2022-06-10 10:30:00|13.96|13.76|13.97|13.77|13.99|13.79|13.96|13.76|32
1654857300000|2022-06-10 10:35:00|13.96|13.76|13.94|13.74|13.98|13.78|13.94|13.74|39
1654857600000|2022-06-10 10:40:00|13.95|13.75|13.95|13.75|13.96|13.76|13.94|13.74|33
1654857900000|2022-06-10 10:45:00|13.94|13.74|13.92|13.72|13.97|13.77|13.92|13.72|59
1654858200000|2022-06-10 10:50:00|13.93|13.73|13.91|13.71|13.93|13.73|13.9|13.7|39
1654858500000|2022-06-10 10:55:00|13.9|13.7|13.91|13.71|13.91|13.71|13.88|13.68|28
1654858800000|2022-06-10 11:00:00|13.9|13.7|13.87|13.67|13.9|13.7|13.86|13.66|28
1654859100000|2022-06-10 11:05:00|13.88|13.68|13.87|13.67|13.88|13.68|13.86|13.66|28
1654859400000|2022-06-10 11:10:00|13.88|13.68|13.86|13.66|13.88|13.68|13.86|13.66|21
1654859700000|2022-06-10 11:15:00|13.85|13.65|13.88|13.68|13.89|13.69|13.85|13.65|12
1654860000000|2022-06-10 11:20:00|13.89|13.69|13.89|13.69|13.9|13.7|13.88|13.68|13
1654860300000|2022-06-10 11:25:00|13.88|13.68|13.87|13.67|13.89|13.69|13.86|13.66|26
1654860600000|2022-06-10 11:30:00|13.88|13.68|13.92|13.72|13.94|13.74|13.87|13.67|65
1654860900000|2022-06-10 11:35:00|13.93|13.73|13.95|13.75|13.95|13.75|13.93|13.73|39
1654861200000|2022-06-10 11:40:00|13.94|13.74|13.96|13.76|13.97|13.77|13.94|13.74|23
1654861500000|2022-06-10 11:45:00|13.97|13.77|13.95|13.75|13.97|13.77|13.94|13.74|25
1654861800000|2022-06-10 11:50:00|13.96|13.76|13.95|13.75|13.97|13.77|13.94|13.74|28
1654862100000|2022-06-10 11:55:00|13.94|13.74|13.96|13.76|13.98|13.78|13.94|13.74|31
1654862400000|2022-06-10 12:00:00|13.95|13.75|13.97|13.77|14.01|13.81|13.95|13.75|75
1654862700000|2022-06-10 12:05:00|13.98|13.78|13.99|13.79|14|13.8|13.97|13.77|34
1654863000000|2022-06-10 12:10:00|14|13.8|14.01|13.81|14.02|13.82|13.99|13.79|26
1654863300000|2022-06-10 12:15:00|14|13.8|13.99|13.79|14.01|13.81|13.99|13.79|38
1654863600000|2022-06-10 12:20:00|14|13.8|14.03|13.83|14.03|13.83|13.99|13.79|40
1654863900000|2022-06-10 12:25:00|14.04|13.84|14.01|13.81|14.04|13.84|14|13.8|47
1654864200000|2022-06-10 12:30:00|14|13.8|13.64|13.44|14|13.8|13.61|13.41|366
1654864500000|2022-06-10 12:35:00|13.65|13.45|13.74|13.54|13.76|13.56|13.63|13.43|178
1654864800000|2022-06-10 12:40:00|13.75|13.55|13.69|13.49|13.77|13.57|13.69|13.49|165
1654865100000|2022-06-10 12:45:00|13.68|13.48|13.71|13.51|13.73|13.53|13.66|13.46|126
1654865400000|2022-06-10 12:50:00|13.7|13.5|13.64|13.44|13.71|13.51|13.59|13.39|91
1654865700000|2022-06-10 12:55:00|13.65|13.45|13.57|13.37|13.65|13.45|13.57|13.37|113
1654866000000|2022-06-10 13:00:00|13.56|13.36|13.62|13.42|13.63|13.43|13.56|13.36|117
1654866300000|2022-06-10 13:05:00|13.61|13.41|13.57|13.37|13.63|13.43|13.55|13.35|103
1654866600000|2022-06-10 13:10:00|13.58|13.38|13.57|13.37|13.6|13.4|13.57|13.37|54
1654866900000|2022-06-10 13:15:00|13.58|13.38|13.58|13.38|13.6|13.4|13.56|13.36|55
1654867200000|2022-06-10 13:20:00|13.59|13.39|13.57|13.37|13.6|13.4|13.55|13.35|95
1654867500000|2022-06-10 13:25:00|13.58|13.38|13.47|13.27|13.58|13.38|13.41|13.21|143
1654867800000|2022-06-10 13:30:00|13.46|13.26|13.41|13.21|13.54|13.34|13.38|13.18|157
1654868100000|2022-06-10 13:35:00|13.4|13.2|13.44|13.24|13.47|13.27|13.39|13.19|117
1654868400000|2022-06-10 13:40:00|13.43|13.23|13.55|13.35|13.55|13.35|13.43|13.23|134
1654868700000|2022-06-10 13:45:00|13.54|13.34|13.51|13.31|13.61|13.41|13.49|13.29|122
1654869000000|2022-06-10 13:50:00|13.5|13.3|13.49|13.29|13.5|13.3|13.48|13.28|76
1654869300000|2022-06-10 13:55:00|13.48|13.28|13.5|13.3|13.52|13.32|13.47|13.27|51
1654869600000|2022-06-10 14:00:00|13.49|13.29|13.5|13.3|13.51|13.31|13.44|13.24|84
1654869900000|2022-06-10 14:05:00|13.49|13.29|13.51|13.31|13.53|13.33|13.49|13.29|68
1654870200000|2022-06-10 14:10:00|13.52|13.32|13.53|13.33|13.55|13.35|13.48|13.28|84
1654870500000|2022-06-10 14:15:00|13.54|13.34|13.59|13.39|13.59|13.39|13.53|13.33|92
1654870800000|2022-06-10 14:20:00|13.58|13.38|13.59|13.39|13.59|13.39|13.56|13.36|62
1654871100000|2022-06-10 14:25:00|13.58|13.38|13.6|13.4|13.62|13.42|13.58|13.38|73
1654871400000|2022-06-10 14:30:00|13.59|13.39|13.69|13.49|13.72|13.52|13.59|13.39|107
1654871700000|2022-06-10 14:35:00|13.7|13.5|13.72|13.52|13.74|13.54|13.69|13.49|67
1654872000000|2022-06-10 14:40:00|13.71|13.51|13.72|13.52|13.73|13.53|13.7|13.5|34
1654872300000|2022-06-10 14:45:00|13.73|13.53|13.72|13.52|13.75|13.55|13.7|13.5|70
1654872600000|2022-06-10 14:50:00|13.73|13.53|13.74|13.54|13.77|13.57|13.72|13.52|62
1654872900000|2022-06-10 14:55:00|13.73|13.53|13.7|13.5|13.74|13.54|13.69|13.49|42
1654873200000|2022-06-10 15:00:00|13.69|13.49|13.73|13.53|13.75|13.55|13.68|13.48|45
1654873500000|2022-06-10 15:05:00|13.74|13.54|13.72|13.52|13.74|13.54|13.71|13.51|65
1654873800000|2022-06-10 15:10:00|13.71|13.51|13.69|13.49|13.72|13.52|13.69|13.49|43
1654874100000|2022-06-10 15:15:00|13.68|13.48|13.67|13.47|13.69|13.49|13.64|13.44|64
1654874400000|2022-06-10 15:20:00|13.68|13.48|13.62|13.42|13.69|13.49|13.62|13.42|41
1654874700000|2022-06-10 15:25:00|13.61|13.41|13.61|13.41|13.65|13.45|13.6|13.4|85
1654875000000|2022-06-10 15:30:00|13.62|13.42|13.63|13.43|13.63|13.43|13.57|13.37|56
1654875300000|2022-06-10 15:35:00|13.62|13.42|13.61|13.41|13.63|13.43|13.59|13.39|44
1654875600000|2022-06-10 15:40:00|13.6|13.4|13.63|13.43|13.64|13.44|13.6|13.4|52
1654875900000|2022-06-10 15:45:00|13.64|13.44|13.56|13.36|13.65|13.45|13.56|13.36|59
1654876200000|2022-06-10 15:50:00|13.57|13.37|13.58|13.38|13.59|13.39|13.56|13.36|32
1654876500000|2022-06-10 15:55:00|13.57|13.37|13.59|13.39|13.62|13.42|13.57|13.37|45
1654876800000|2022-06-10 16:00:00|13.58|13.38|13.53|13.33|13.61|13.41|13.52|13.32|83
1654877100000|2022-06-10 16:05:00|13.52|13.32|13.52|13.32|13.57|13.37|13.51|13.31|55
1654877400000|2022-06-10 16:10:00|13.51|13.31|13.47|13.27|13.53|13.33|13.47|13.27|53
1654877700000|2022-06-10 16:15:00|13.48|13.28|13.49|13.29|13.5|13.3|13.46|13.26|48
1654878000000|2022-06-10 16:20:00|13.5|13.3|13.47|13.27|13.52|13.32|13.46|13.26|58
1654878300000|2022-06-10 16:25:00|13.48|13.28|13.32|13.12|13.48|13.28|13.28|13.08|168
1654878600000|2022-06-10 16:30:00|13.31|13.11|13.3|13.1|13.36|13.16|13.29|13.09|189
1654878900000|2022-06-10 16:35:00|13.29|13.09|13.27|13.07|13.32|13.12|13.27|13.07|93
1654879200000|2022-06-10 16:40:00|13.28|13.08|13.38|13.18|13.39|13.19|13.26|13.06|136
1654879500000|2022-06-10 16:45:00|13.39|13.19|13.41|13.21|13.42|13.22|13.34|13.14|79
1654879800000|2022-06-10 16:50:00|13.4|13.2|13.44|13.24|13.45|13.25|13.34|13.14|106
1654880100000|2022-06-10 16:55:00|13.43|13.23|13.45|13.25|13.48|13.28|13.41|13.21|95
1654880400000|2022-06-10 17:00:00|13.44|13.24|13.46|13.26|13.47|13.27|13.42|13.22|95
1654880700000|2022-06-10 17:05:00|13.45|13.25|13.44|13.24|13.48|13.28|13.43|13.23|100
1654881000000|2022-06-10 17:10:00|13.43|13.23|13.45|13.25|13.46|13.26|13.42|13.22|49
1654881300000|2022-06-10 17:15:00|13.46|13.26|13.59|13.39|13.64|13.44|13.45|13.25|161
1654881600000|2022-06-10 17:20:00|13.61|13.41|13.5|13.3|13.63|13.43|13.45|13.25|92
1654881900000|2022-06-10 17:25:00|13.49|13.29|13.46|13.26|13.52|13.32|13.45|13.25|117
1654882200000|2022-06-10 17:30:00|13.47|13.27|13.38|13.18|13.47|13.27|13.38|13.18|60
1654882500000|2022-06-10 17:35:00|13.39|13.19|13.41|13.21|13.43|13.23|13.37|13.17|69
1654882800000|2022-06-10 17:40:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|77
1654883100000|2022-06-10 17:45:00|13.39|13.19|13.39|13.19|13.42|13.22|13.36|13.16|87
1654883400000|2022-06-10 17:50:00|13.4|13.2|13.37|13.17|13.42|13.22|13.36|13.16|64
1654883700000|2022-06-10 17:55:00|13.36|13.16|13.39|13.19|13.41|13.21|13.35|13.15|68
1654884000000|2022-06-10 18:00:00|13.4|13.2|13.41|13.21|13.42|13.22|13.39|13.19|34
1654884300000|2022-06-10 18:05:00|13.42|13.22|13.4|13.2|13.44|13.24|13.38|13.18|63
1654884600000|2022-06-10 18:10:00|13.39|13.19|13.42|13.22|13.42|13.22|13.36|13.16|40
1654884900000|2022-06-10 18:15:00|13.41|13.21|13.45|13.25|13.46|13.26|13.41|13.21|41
1654885200000|2022-06-10 18:20:00|13.44|13.24|13.43|13.23|13.46|13.26|13.43|13.23|48
1654885500000|2022-06-10 18:25:00|13.44|13.24|13.41|13.21|13.47|13.27|13.4|13.2|48
1654885800000|2022-06-10 18:30:00|13.42|13.22|13.41|13.21|13.44|13.24|13.4|13.2|56
1654886100000|2022-06-10 18:35:00|13.4|13.2|13.38|13.18|13.41|13.21|13.37|13.17|45
1654886400000|2022-06-10 18:40:00|13.37|13.17|13.38|13.18|13.39|13.19|13.35|13.15|42
1654886700000|2022-06-10 18:45:00|13.39|13.19|13.4|13.2|13.41|13.21|13.38|13.18|46
1654887000000|2022-06-10 18:50:00|13.41|13.21|13.38|13.18|13.41|13.21|13.38|13.18|42
1654887300000|2022-06-10 18:55:00|13.39|13.19|13.41|13.21|13.44|13.24|13.38|13.18|47
1654887600000|2022-06-10 19:00:00|13.4|13.2|13.4|13.2|13.43|13.23|13.38|13.18|45
1654887900000|2022-06-10 19:05:00|13.39|13.19|13.41|13.21|13.43|13.23|13.38|13.18|61
1654888200000|2022-06-10 19:10:00|13.42|13.22|13.44|13.24|13.46|13.26|13.41|13.21|63
1654888500000|2022-06-10 19:15:00|13.45|13.25|13.44|13.24|13.46|13.26|13.42|13.22|48
1654888800000|2022-06-10 19:20:00|13.43|13.23|13.44|13.24|13.44|13.24|13.38|13.18|24
1654889100000|2022-06-10 19:25:00|13.45|13.25|13.45|13.25|13.52|13.32|13.45|13.25|95
1654889400000|2022-06-10 19:30:00|13.46|13.26|13.48|13.28|13.5|13.3|13.43|13.23|67
1654889700000|2022-06-10 19:35:00|13.49|13.29|13.44|13.24|13.5|13.3|13.43|13.23|46
1654890000000|2022-06-10 19:40:00|13.45|13.25|13.42|13.22|13.47|13.27|13.42|13.22|54
1654890300000|2022-06-10 19:45:00|13.43|13.23|13.42|13.22|13.44|13.24|13.4|13.2|50
1654890600000|2022-06-10 19:50:00|13.43|13.23|13.42|13.22|13.43|13.23|13.41|13.21|44
1654890900000|2022-06-10 19:55:00|13.43|13.23|13.4|13.2|13.43|13.23|13.4|13.2|36
1654891200000|2022-06-10 20:00:00|13.39|13.19|13.49|13.29|13.5|13.3|13.39|13.19|69
1654891500000|2022-06-10 20:05:00|13.48|13.28|13.48|13.28|13.49|13.29|13.45|13.25|37
1654891800000|2022-06-10 20:10:00|13.47|13.27|13.48|13.28|13.51|13.31|13.47|13.27|40
1654892100000|2022-06-10 20:15:00|13.49|13.29|13.5|13.3|13.52|13.32|13.48|13.28|42
1654892400000|2022-06-10 20:20:00|13.49|13.29|13.52|13.32|13.54|13.34|13.49|13.29|42
1654892700000|2022-06-10 20:25:00|13.53|13.33|13.52|13.32|13.54|13.34|13.51|13.31|22
1654893000000|2022-06-10 20:30:00|13.51|13.31|13.5|13.3|13.52|13.32|13.49|13.29|60
1654893300000|2022-06-10 20:35:00|13.51|13.31|13.53|13.33|13.54|13.34|13.5|13.3|41
1654893600000|2022-06-10 20:40:00|13.52|13.32|13.52|13.32|13.53|13.33|13.51|13.31|55
1654893900000|2022-06-10 20:45:00|13.53|13.33|13.5|13.3|13.53|13.33|13.5|13.3|46
1654894200000|2022-06-10 20:50:00|13.51|13.31|13.52|13.32|13.54|13.34|13.5|13.3|18
1654894500000|2022-06-10 20:55:00|13.53|13.33|13.51|13.31|13.53|13.33|13.51|13.31|29
1654930800000|2022-06-11 07:00:00|13.56|13.36|13.58|13.38|13.59|13.39|13.54|13.34|41
1654931100000|2022-06-11 07:05:00|13.59|13.39|13.57|13.37|13.59|13.39|13.56|13.36|17
1654931400000|2022-06-11 07:10:00|13.58|13.38|13.58|13.38|13.58|13.38|13.56|13.36|13
1654931700000|2022-06-11 07:15:00|13.57|13.37|13.58|13.38|13.59|13.39|13.57|13.37|34
1654932000000|2022-06-11 07:20:00|13.59|13.39|13.62|13.42|13.65|13.45|13.58|13.38|84
1654932300000|2022-06-11 07:25:00|13.61|13.41|13.59|13.39|13.62|13.42|13.57|13.37|35
1654932600000|2022-06-11 07:30:00|13.58|13.38|13.56|13.36|13.59|13.39|13.56|13.36|9
1654932900000|2022-06-11 07:35:00|13.57|13.37|13.58|13.38|13.58|13.38|13.56|13.36|24
1654933200000|2022-06-11 07:40:00|13.59|13.39|13.58|13.38|13.6|13.4|13.58|13.38|28
1654933500000|2022-06-11 07:45:00|13.57|13.37|13.55|13.35|13.58|13.38|13.54|13.34|33
1654933800000|2022-06-11 07:50:00|13.56|13.36|13.56|13.36|13.56|13.36|13.54|13.34|17
1654934100000|2022-06-11 07:55:00|13.55|13.35|13.56|13.36|13.57|13.37|13.55|13.35|4
1654934400000|2022-06-11 08:00:00|13.57|13.37|13.53|13.33|13.58|13.38|13.52|13.32|19
1654934700000|2022-06-11 08:05:00|13.54|13.34|13.52|13.32|13.54|13.34|13.52|13.32|37
1654935000000|2022-06-11 08:10:00|13.51|13.31|13.51|13.31|13.52|13.32|13.5|13.3|19
1654935300000|2022-06-11 08:15:00|13.5|13.3|13.53|13.33|13.53|13.33|13.5|13.3|20
1654935600000|2022-06-11 08:20:00|13.54|13.34|13.52|13.32|13.54|13.34|13.5|13.3|11
1654935900000|2022-06-11 08:25:00|13.51|13.31|13.5|13.3|13.53|13.33|13.5|13.3|44
1654936200000|2022-06-11 08:30:00|13.51|13.31|13.49|13.29|13.52|13.32|13.47|13.27|37
1654936500000|2022-06-11 08:35:00|13.5|13.3|13.37|13.17|13.5|13.3|13.35|13.15|76
1654936800000|2022-06-11 08:40:00|13.36|13.16|13.31|13.11|13.38|13.18|13.27|13.07|116
1654937100000|2022-06-11 08:45:00|13.3|13.1|13.29|13.09|13.33|13.13|13.27|13.07|50
1654937400000|2022-06-11 08:50:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|13
1654937700000|2022-06-11 08:55:00|13.29|13.09|13.2|13|13.29|13.09|13.2|13|40
1654938000000|2022-06-11 09:00:00|13.19|12.99|13.14|12.94|13.2|13|13.1|12.9|192
1654938300000|2022-06-11 09:05:00|13.15|12.95|13.22|13.02|13.23|13.03|13.12|12.92|122
1654938600000|2022-06-11 09:10:00|13.23|13.03|13.25|13.05|13.26|13.06|13.21|13.01|71
1654938900000|2022-06-11 09:15:00|13.26|13.06|13.33|13.13|13.36|13.16|13.25|13.05|85
1654939200000|2022-06-11 09:20:00|13.34|13.14|13.32|13.12|13.35|13.15|13.32|13.12|41
1654939500000|2022-06-11 09:25:00|13.33|13.13|13.34|13.14|13.35|13.15|13.32|13.12|78
1654939800000|2022-06-11 09:30:00|13.33|13.13|13.34|13.14|13.35|13.15|13.33|13.13|54
1654940100000|2022-06-11 09:35:00|13.33|13.13|13.38|13.18|13.39|13.19|13.33|13.13|104
1654940400000|2022-06-11 09:40:00|13.39|13.19|13.34|13.14|13.39|13.19|13.34|13.14|58
1654940700000|2022-06-11 09:45:00|13.35|13.15|13.37|13.17|13.39|13.19|13.34|13.14|62
1654941000000|2022-06-11 09:50:00|13.38|13.18|13.35|13.15|13.39|13.19|13.34|13.14|48
1654941300000|2022-06-11 09:55:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|63
1654941600000|2022-06-11 10:00:00|13.29|13.09|13.32|13.12|13.34|13.14|13.29|13.09|70
1654941900000|2022-06-11 10:05:00|13.31|13.11|13.31|13.11|13.33|13.13|13.31|13.11|21
1654942200000|2022-06-11 10:10:00|13.3|13.1|13.28|13.08|13.31|13.11|13.27|13.07|55
1654942500000|2022-06-11 10:15:00|13.29|13.09|13.29|13.09|13.3|13.1|13.28|13.08|17
1654942800000|2022-06-11 10:20:00|13.3|13.1|13.27|13.07|13.3|13.1|13.27|13.07|24
1654943100000|2022-06-11 10:25:00|13.28|13.08|13.28|13.08|13.29|13.09|13.27|13.07|39
1654943400000|2022-06-11 10:30:00|13.27|13.07|13.28|13.08|13.28|13.08|13.25|13.05|60
1654943700000|2022-06-11 10:35:00|13.27|13.07|13.25|13.05|13.27|13.07|13.25|13.05|33
1654944000000|2022-06-11 10:40:00|13.26|13.06|13.24|13.04|13.26|13.06|13.23|13.03|39
1654944300000|2022-06-11 10:45:00|13.23|13.03|13.23|13.03|13.28|13.08|13.21|13.01|53
1654944600000|2022-06-11 10:50:00|13.24|13.04|13.2|13|13.24|13.04|13.19|12.99|25
1654944900000|2022-06-11 10:55:00|13.21|13.01|13.24|13.04|13.25|13.05|13.18|12.98|47
1654945200000|2022-06-11 11:00:00|13.23|13.03|13.2|13|13.23|13.03|13.12|12.92|74
1654945500000|2022-06-11 11:05:00|13.21|13.01|13.2|13|13.21|13.01|13.17|12.97|62
1654945800000|2022-06-11 11:10:00|13.21|13.01|13.2|13|13.21|13.01|13.18|12.98|48
1654946100000|2022-06-11 11:15:00|13.19|12.99|13.15|12.95|13.2|13|13.13|12.93|67
1654946400000|2022-06-11 11:20:00|13.14|12.94|13.09|12.89|13.15|12.95|13.07|12.87|68
1654946700000|2022-06-11 11:25:00|13.08|12.88|13.08|12.88|13.12|12.92|13.07|12.87|57
1654947000000|2022-06-11 11:30:00|13.09|12.89|13.11|12.91|13.15|12.95|13.09|12.89|63
1654947300000|2022-06-11 11:35:00|13.1|12.9|13.1|12.9|13.12|12.92|13.03|12.83|99
1654947600000|2022-06-11 11:40:00|13.09|12.89|13.1|12.9|13.13|12.93|13.08|12.88|96
1654947900000|2022-06-11 11:45:00|13.09|12.89|13.08|12.88|13.11|12.91|13.06|12.86|66
1654948200000|2022-06-11 11:50:00|13.07|12.87|13.04|12.84|13.09|12.89|13.04|12.84|78
1654948500000|2022-06-11 11:55:00|13.03|12.83|13.04|12.84|13.06|12.86|13.02|12.82|48
1654948800000|2022-06-11 12:00:00|13.05|12.85|13.04|12.84|13.12|12.92|13.04|12.84|108
1654949100000|2022-06-11 12:05:00|13.05|12.85|12.98|12.78|13.06|12.86|12.96|12.76|76
1654949400000|2022-06-11 12:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|46
1654949700000|2022-06-11 12:15:00|12.97|12.77|12.93|12.73|12.99|12.79|12.91|12.71|59
1654950000000|2022-06-11 12:20:00|12.92|12.72|12.89|12.69|12.92|12.72|12.88|12.68|39
1654950300000|2022-06-11 12:25:00|12.9|12.7|12.87|12.67|12.9|12.7|12.85|12.65|66
1654950600000|2022-06-11 12:30:00|12.88|12.68|12.84|12.64|12.88|12.68|12.81|12.61|66
1654950900000|2022-06-11 12:35:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|59
1654951200000|2022-06-11 12:40:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|78
1654951500000|2022-06-11 12:45:00|12.8|12.6|12.83|12.63|12.84|12.64|12.77|12.57|114
1654951800000|2022-06-11 12:50:00|12.84|12.64|12.81|12.61|12.86|12.66|12.8|12.6|54
1654952100000|2022-06-11 12:55:00|12.8|12.6|12.72|12.52|12.86|12.66|12.71|12.51|89
1654952400000|2022-06-11 13:00:00|12.73|12.53|12.68|12.48|12.76|12.56|12.65|12.45|92
1654952700000|2022-06-11 13:05:00|12.67|12.47|12.71|12.51|12.71|12.51|12.64|12.44|65
1654953000000|2022-06-11 13:10:00|12.72|12.52|12.8|12.6|12.81|12.61|12.7|12.5|67
1654953300000|2022-06-11 13:15:00|12.79|12.59|12.83|12.63|12.84|12.64|12.76|12.56|87
1654953600000|2022-06-11 13:20:00|12.84|12.64|12.86|12.66|12.87|12.67|12.81|12.61|69
1654953900000|2022-06-11 13:25:00|12.85|12.65|12.87|12.67|12.87|12.67|12.84|12.64|31
1654954200000|2022-06-11 13:30:00|12.88|12.68|12.89|12.69|12.94|12.74|12.87|12.67|77
1654954500000|2022-06-11 13:35:00|12.9|12.7|12.83|12.63|12.91|12.71|12.83|12.63|60
1654954800000|2022-06-11 13:40:00|12.84|12.64|12.8|12.6|12.84|12.64|12.8|12.6|31
1654955100000|2022-06-11 13:45:00|12.81|12.61|12.8|12.6|12.82|12.62|12.78|12.58|48
1654955400000|2022-06-11 13:50:00|12.81|12.61|12.83|12.63|12.84|12.64|12.8|12.6|53
1654955700000|2022-06-11 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.78|12.58|37
1654956000000|2022-06-11 14:00:00|12.79|12.59|12.77|12.57|12.8|12.6|12.75|12.55|41
1654956300000|2022-06-11 14:05:00|12.76|12.56|12.72|12.52|12.77|12.57|12.7|12.5|35
1654956600000|2022-06-11 14:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.69|12.49|41
1654956900000|2022-06-11 14:15:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|53
1654957200000|2022-06-11 14:20:00|12.65|12.45|12.62|12.42|12.67|12.47|12.61|12.41|54
1654957500000|2022-06-11 14:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.61|12.41|80
1654957800000|2022-06-11 14:30:00|12.63|12.43|12.65|12.45|12.69|12.49|12.63|12.43|85
1654958100000|2022-06-11 14:35:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|95
1654958400000|2022-06-11 14:40:00|12.67|12.47|12.62|12.42|12.68|12.48|12.61|12.41|60
1654958700000|2022-06-11 14:45:00|12.61|12.41|12.69|12.49|12.7|12.5|12.61|12.41|81
1654959000000|2022-06-11 14:50:00|12.68|12.48|12.56|12.36|12.71|12.51|12.56|12.36|55
1654959300000|2022-06-11 14:55:00|12.57|12.37|12.53|12.33|12.58|12.38|12.5|12.3|135
1654959600000|2022-06-11 15:00:00|12.52|12.32|12.55|12.35|12.58|12.38|12.48|12.28|148
1654959900000|2022-06-11 15:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.55|12.35|102
1654960200000|2022-06-11 15:10:00|12.6|12.4|12.55|12.35|12.61|12.41|12.53|12.33|72
1654960500000|2022-06-11 15:15:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|85
1654960800000|2022-06-11 15:20:00|12.51|12.31|12.47|12.27|12.52|12.32|12.42|12.22|111
1654961100000|2022-06-11 15:25:00|12.46|12.26|12.51|12.31|12.55|12.35|12.45|12.25|137
1654961400000|2022-06-11 15:30:00|12.5|12.3|12.48|12.28|12.53|12.33|12.47|12.27|91
1654961700000|2022-06-11 15:35:00|12.49|12.29|12.45|12.25|12.49|12.29|12.42|12.22|87
1654962000000|2022-06-11 15:40:00|12.46|12.26|12.38|12.18|12.46|12.26|12.38|12.18|85
1654962300000|2022-06-11 15:45:00|12.39|12.19|12.36|12.16|12.41|12.21|12.35|12.15|94
1654962600000|2022-06-11 15:50:00|12.35|12.15|12.34|12.14|12.38|12.18|12.33|12.13|78
1654962900000|2022-06-11 15:55:00|12.35|12.15|12.41|12.21|12.42|12.22|12.34|12.14|77
1654963200000|2022-06-11 16:00:00|12.42|12.22|12.42|12.22|12.44|12.24|12.39|12.19|69
1654963500000|2022-06-11 16:05:00|12.43|12.23|12.55|12.35|12.55|12.35|12.42|12.22|95
1654963800000|2022-06-11 16:10:00|12.54|12.34|12.5|12.3|12.55|12.35|12.49|12.29|81
1654964100000|2022-06-11 16:15:00|12.51|12.31|12.38|12.18|12.52|12.32|12.38|12.18|110
1654964400000|2022-06-11 16:20:00|12.39|12.19|12.47|12.27|12.47|12.27|12.39|12.19|87
1654964700000|2022-06-11 16:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|85
1654965000000|2022-06-11 16:30:00|12.47|12.27|12.44|12.24|12.48|12.28|12.42|12.22|84
1654965300000|2022-06-11 16:35:00|12.43|12.23|12.48|12.28|12.48|12.28|12.42|12.22|68
1654965600000|2022-06-11 16:40:00|12.47|12.27|12.55|12.35|12.56|12.36|12.47|12.27|69
1654965900000|2022-06-11 16:45:00|12.56|12.36|12.64|12.44|12.64|12.44|12.55|12.35|111
1654966200000|2022-06-11 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|41
1654966500000|2022-06-11 16:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.59|12.39|58
1654966800000|2022-06-11 17:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|34
1654967100000|2022-06-11 17:05:00|12.6|12.4|12.59|12.39|12.63|12.43|12.59|12.39|62
1654967400000|2022-06-11 17:10:00|12.6|12.4|12.59|12.39|12.6|12.4|12.57|12.37|60
1654967700000|2022-06-11 17:15:00|12.58|12.38|12.58|12.38|12.62|12.42|12.57|12.37|41
1654968000000|2022-06-11 17:20:00|12.59|12.39|12.6|12.4|12.61|12.41|12.57|12.37|40
1654968300000|2022-06-11 17:25:00|12.61|12.41|12.64|12.44|12.65|12.45|12.6|12.4|38
1654968600000|2022-06-11 17:30:00|12.63|12.43|12.63|12.43|12.66|12.46|12.57|12.37|73
1654968900000|2022-06-11 17:35:00|12.62|12.42|12.56|12.36|12.63|12.43|12.48|12.28|108
1654969200000|2022-06-11 17:40:00|12.55|12.35|12.51|12.31|12.57|12.37|12.49|12.29|41
1654969500000|2022-06-11 17:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.48|12.28|26
1654969800000|2022-06-11 17:50:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|40
1654970100000|2022-06-11 17:55:00|12.54|12.34|12.55|12.35|12.58|12.38|12.54|12.34|40
1654970400000|2022-06-11 18:00:00|12.54|12.34|12.53|12.33|12.56|12.36|12.53|12.33|28
1654970700000|2022-06-11 18:05:00|12.54|12.34|12.58|12.38|12.59|12.39|12.53|12.33|25
1654971000000|2022-06-11 18:10:00|12.59|12.39|12.56|12.36|12.59|12.39|12.53|12.33|44
1654971300000|2022-06-11 18:15:00|12.55|12.35|12.56|12.36|12.57|12.37|12.52|12.32|66
1654971600000|2022-06-11 18:20:00|12.55|12.35|12.56|12.36|12.59|12.39|12.55|12.35|44
1654971900000|2022-06-11 18:25:00|12.55|12.35|12.57|12.37|12.57|12.37|12.54|12.34|45
1654972200000|2022-06-11 18:30:00|12.56|12.36|12.65|12.45|12.65|12.45|12.56|12.36|40
1654972500000|2022-06-11 18:35:00|12.64|12.44|12.71|12.51|12.76|12.56|12.63|12.43|85
1654972800000|2022-06-11 18:40:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|115
1654973100000|2022-06-11 18:45:00|12.71|12.51|12.71|12.51|12.73|12.53|12.68|12.48|71
1654973400000|2022-06-11 18:50:00|12.7|12.5|12.74|12.54|12.75|12.55|12.69|12.49|55
1654973700000|2022-06-11 18:55:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|39
1654974000000|2022-06-11 19:00:00|12.7|12.5|12.72|12.52|12.73|12.53|12.69|12.49|37
1654974300000|2022-06-11 19:05:00|12.71|12.51|12.75|12.55|12.77|12.57|12.7|12.5|43
1654974600000|2022-06-11 19:10:00|12.76|12.56|12.74|12.54|12.76|12.56|12.73|12.53|45
1654974900000|2022-06-11 19:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.71|12.51|52
1654975200000|2022-06-11 19:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|41
1654975500000|2022-06-11 19:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.69|12.49|36
1654975800000|2022-06-11 19:30:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|57
1654976100000|2022-06-11 19:35:00|12.73|12.53|12.72|12.52|12.73|12.53|12.69|12.49|52
1654976400000|2022-06-11 19:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.71|12.51|37
1654976700000|2022-06-11 19:45:00|12.72|12.52|12.74|12.54|12.74|12.54|12.7|12.5|31
1654977000000|2022-06-11 19:50:00|12.73|12.53|12.72|12.52|12.74|12.54|12.7|12.5|24
1654977300000|2022-06-11 19:55:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|32
1654977600000|2022-06-11 20:00:00|12.69|12.49|12.7|12.5|12.72|12.52|12.67|12.47|64
1654977900000|2022-06-11 20:05:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|49
1654978200000|2022-06-11 20:10:00|12.68|12.48|12.66|12.46|12.69|12.49|12.63|12.43|47
1654978500000|2022-06-11 20:15:00|12.65|12.45|12.65|12.45|12.69|12.49|12.64|12.44|57
1654978800000|2022-06-11 20:20:00|12.64|12.44|12.65|12.45|12.67|12.47|12.61|12.41|50
1654979100000|2022-06-11 20:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|38
1654979400000|2022-06-11 20:30:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|88
1654979700000|2022-06-11 20:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|46
1654980000000|2022-06-11 20:40:00|12.62|12.42|12.62|12.42|12.64|12.44|12.6|12.4|49
1654980300000|2022-06-11 20:45:00|12.63|12.43|12.62|12.42|12.64|12.44|12.6|12.4|48
1654980600000|2022-06-11 20:50:00|12.61|12.41|12.61|12.41|12.63|12.43|12.6|12.4|29
1654980900000|2022-06-11 20:55:00|12.62|12.42|12.59|12.39|12.62|12.42|12.57|12.37|68
1654981200000|2022-06-11 21:00:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|60
1654981500000|2022-06-11 21:05:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|36
1654981800000|2022-06-11 21:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.61|12.41|29
1654982100000|2022-06-11 21:15:00|12.65|12.45|12.65|12.45|12.68|12.48|12.64|12.44|45
1654982400000|2022-06-11 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|29
1654982700000|2022-06-11 21:25:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|28
1654983000000|2022-06-11 21:30:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|24
1654983300000|2022-06-11 21:35:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|21
1654983600000|2022-06-11 21:40:00|12.74|12.54|12.78|12.58|12.78|12.58|12.74|12.54|55
1654983900000|2022-06-11 21:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|15
1654984200000|2022-06-11 21:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|2
1654984500000|2022-06-11 21:55:00|12.76|12.56|12.72|12.52|12.77|12.57|12.72|12.52|13
1654984800000|2022-06-11 22:00:00|12.71|12.51|12.69|12.49|12.73|12.53|12.68|12.48|21
1654985100000|2022-06-11 22:05:00|12.68|12.48|12.77|12.57|12.79|12.59|12.68|12.48|30
1654985400000|2022-06-11 22:10:00|12.78|12.58|12.77|12.57|12.8|12.6|12.76|12.56|30
1654985700000|2022-06-11 22:15:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|25
1654986000000|2022-06-11 22:20:00|12.77|12.57|12.8|12.6|12.81|12.61|12.76|12.56|32
1654986300000|2022-06-11 22:25:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|30
1654986600000|2022-06-11 22:30:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|21
1654986900000|2022-06-11 22:35:00|12.78|12.58|12.8|12.6|12.8|12.6|12.77|12.57|33
1654987200000|2022-06-11 22:40:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|29
1654987500000|2022-06-11 22:45:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|61
1654987800000|2022-06-11 22:50:00|12.79|12.59|12.78|12.58|12.81|12.61|12.78|12.58|28
1654988100000|2022-06-11 22:55:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|58
1654988400000|2022-06-11 23:00:00|12.79|12.59|12.75|12.55|12.79|12.59|12.74|12.54|33
1654988700000|2022-06-11 23:05:00|12.74|12.54|12.7|12.5|12.76|12.56|12.7|12.5|27
1654989000000|2022-06-11 23:10:00|12.69|12.49|12.65|12.45|12.71|12.51|12.64|12.44|29
1654989300000|2022-06-11 23:15:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|28
1654989600000|2022-06-11 23:20:00|12.66|12.46|12.63|12.43|12.67|12.47|12.61|12.41|32
1654989900000|2022-06-11 23:25:00|12.64|12.44|12.59|12.39|12.65|12.45|12.57|12.37|44
1654990200000|2022-06-11 23:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.55|12.35|36
1654990500000|2022-06-11 23:35:00|12.56|12.36|12.52|12.32|12.56|12.36|12.5|12.3|49
1654990800000|2022-06-11 23:40:00|12.53|12.33|12.56|12.36|12.57|12.37|12.52|12.32|42
1654991100000|2022-06-11 23:45:00|12.55|12.35|12.56|12.36|12.58|12.38|12.52|12.32|34
1654991400000|2022-06-11 23:50:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|49
1654991700000|2022-06-11 23:55:00|12.58|12.38|12.62|12.42|12.62|12.42|12.57|12.37|31
1654992000000|2022-06-12 00:00:00|12.63|12.43|12.61|12.41|12.63|12.43|12.54|12.34|51
1654992300000|2022-06-12 00:05:00|12.6|12.4|12.67|12.47|12.7|12.5|12.6|12.4|52
1654992600000|2022-06-12 00:10:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|43
1654992900000|2022-06-12 00:15:00|12.73|12.53|12.7|12.5|12.73|12.53|12.7|12.5|26
1654993200000|2022-06-12 00:20:00|12.71|12.51|12.72|12.52|12.75|12.55|12.71|12.51|38
1654993500000|2022-06-12 00:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.69|12.49|41
1654993800000|2022-06-12 00:30:00|12.72|12.52|12.75|12.55|12.76|12.56|12.69|12.49|38
1654994100000|2022-06-12 00:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|8
1654994400000|2022-06-12 00:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|38
1654994700000|2022-06-12 00:45:00|12.76|12.56|12.74|12.54|12.79|12.59|12.71|12.51|65
1654995000000|2022-06-12 00:50:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|38
1654995300000|2022-06-12 00:55:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|11
1654995600000|2022-06-12 01:00:00|12.68|12.48|12.64|12.44|12.7|12.5|12.64|12.44|47
1654995900000|2022-06-12 01:05:00|12.65|12.45|12.6|12.4|12.65|12.45|12.59|12.39|60
1654996200000|2022-06-12 01:10:00|12.59|12.39|12.58|12.38|12.61|12.41|12.56|12.36|56
1654996500000|2022-06-12 01:15:00|12.57|12.37|12.5|12.3|12.57|12.37|12.48|12.28|68
1654996800000|2022-06-12 01:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|37
1654997100000|2022-06-12 01:25:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|43
1654997400000|2022-06-12 01:30:00|12.45|12.25|12.48|12.28|12.48|12.28|12.41|12.21|62
1654997700000|2022-06-12 01:35:00|12.47|12.27|12.44|12.24|12.51|12.31|12.44|12.24|66
1654998000000|2022-06-12 01:40:00|12.43|12.23|12.43|12.23|12.45|12.25|12.38|12.18|47
1654998300000|2022-06-12 01:45:00|12.42|12.22|12.43|12.23|12.45|12.25|12.4|12.2|28
1654998600000|2022-06-12 01:50:00|12.44|12.24|12.42|12.22|12.45|12.25|12.4|12.2|49
1654998900000|2022-06-12 01:55:00|12.41|12.21|12.32|12.12|12.41|12.21|12.3|12.1|116
1654999200000|2022-06-12 02:00:00|12.33|12.13|12.35|12.15|12.36|12.16|12.3|12.1|45
1654999500000|2022-06-12 02:05:00|12.34|12.14|12.33|12.13|12.34|12.14|12.29|12.09|54
1654999800000|2022-06-12 02:10:00|12.34|12.14|12.34|12.14|12.36|12.16|12.31|12.11|47
1655000100000|2022-06-12 02:15:00|12.33|12.13|12.24|12.04|12.33|12.13|12.24|12.04|78
1655000400000|2022-06-12 02:20:00|12.25|12.05|12.24|12.04|12.27|12.07|12.22|12.02|82
1655000700000|2022-06-12 02:25:00|12.23|12.03|12.16|11.96|12.25|12.05|12.1|11.9|208
1655001000000|2022-06-12 02:30:00|12.15|11.95|12.15|11.95|12.19|11.99|12.11|11.91|159
1655001300000|2022-06-12 02:35:00|12.14|11.94|12.11|11.91|12.15|11.95|12.1|11.9|96
1655001600000|2022-06-12 02:40:00|12.12|11.92|12.02|11.82|12.12|11.92|11.96|11.76|156
1655001900000|2022-06-12 02:45:00|12.01|11.81|12.02|11.82|12.07|11.87|11.99|11.79|120
1655002200000|2022-06-12 02:50:00|12.03|11.83|11.97|11.77|12.03|11.83|11.97|11.77|57
1655002500000|2022-06-12 02:55:00|11.98|11.78|11.97|11.77|12.01|11.81|11.92|11.72|98
1655002800000|2022-06-12 03:00:00|11.96|11.76|12.06|11.86|12.06|11.86|11.93|11.73|79
1655003100000|2022-06-12 03:05:00|12.07|11.87|12.02|11.82|12.07|11.87|12.02|11.82|85
1655003400000|2022-06-12 03:10:00|12.03|11.83|12.05|11.85|12.09|11.89|12.03|11.83|71
1655003700000|2022-06-12 03:15:00|12.06|11.86|12.02|11.82|12.08|11.88|12.02|11.82|61
1655004000000|2022-06-12 03:20:00|12.03|11.83|12|11.8|12.04|11.84|11.99|11.79|66
1655004300000|2022-06-12 03:25:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|27
1655004600000|2022-06-12 03:30:00|12|11.8|12.14|11.94|12.15|11.95|12|11.8|97
1655004900000|2022-06-12 03:35:00|12.13|11.93|12.11|11.91|12.15|11.95|12.09|11.89|77
1655005200000|2022-06-12 03:40:00|12.1|11.9|12.13|11.93|12.13|11.93|12.09|11.89|66
1655005500000|2022-06-12 03:45:00|12.12|11.92|12.12|11.92|12.14|11.94|12.11|11.91|75
1655005800000|2022-06-12 03:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|52
1655006100000|2022-06-12 03:55:00|12.09|11.89|12.08|11.88|12.12|11.92|12.08|11.88|70
1655006400000|2022-06-12 04:00:00|12.09|11.89|12.22|12.02|12.22|12.02|12.07|11.87|64
1655006700000|2022-06-12 04:05:00|12.21|12.01|12.15|11.95|12.22|12.02|12.15|11.95|83
1655007000000|2022-06-12 04:10:00|12.14|11.94|12.13|11.93|12.17|11.97|12.12|11.92|32
1655007300000|2022-06-12 04:15:00|12.12|11.92|12.11|11.91|12.17|11.97|12.11|11.91|74
1655007600000|2022-06-12 04:20:00|12.1|11.9|12.1|11.9|12.12|11.92|12.06|11.86|59
1655007900000|2022-06-12 04:25:00|12.09|11.89|12.07|11.87|12.11|11.91|12.06|11.86|73
1655008200000|2022-06-12 04:30:00|12.08|11.88|12.07|11.87|12.1|11.9|12.05|11.85|44
1655008500000|2022-06-12 04:35:00|12.06|11.86|12.05|11.85|12.09|11.89|12.02|11.82|68
1655008800000|2022-06-12 04:40:00|12.04|11.84|11.99|11.79|12.07|11.87|11.99|11.79|54
1655009100000|2022-06-12 04:45:00|11.98|11.78|11.96|11.76|12|11.8|11.94|11.74|49
1655009400000|2022-06-12 04:50:00|11.97|11.77|11.94|11.74|11.97|11.77|11.93|11.73|58
1655009700000|2022-06-12 04:55:00|11.95|11.75|11.95|11.75|12|11.8|11.94|11.74|78
1655010000000|2022-06-12 05:00:00|11.94|11.74|11.94|11.74|11.97|11.77|11.91|11.71|121
1655010300000|2022-06-12 05:05:00|11.93|11.73|11.89|11.69|11.95|11.75|11.89|11.69|93
1655010600000|2022-06-12 05:10:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|61
1655010900000|2022-06-12 05:15:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|44
1655011200000|2022-06-12 05:20:00|11.93|11.73|11.91|11.71|11.93|11.73|11.85|11.65|96
1655011500000|2022-06-12 05:25:00|11.92|11.72|11.85|11.65|11.92|11.72|11.84|11.64|98
1655011800000|2022-06-12 05:30:00|11.84|11.64|11.86|11.66|11.87|11.67|11.83|11.63|69
1655012100000|2022-06-12 05:35:00|11.85|11.65|11.88|11.68|11.92|11.72|11.84|11.64|62
1655012400000|2022-06-12 05:40:00|11.87|11.67|11.93|11.73|11.94|11.74|11.87|11.67|49
1655012700000|2022-06-12 05:45:00|11.92|11.72|11.99|11.79|12.03|11.83|11.91|11.71|60
1655013000000|2022-06-12 05:50:00|12|11.8|12.03|11.83|12.04|11.84|11.99|11.79|52
1655013300000|2022-06-12 05:55:00|12.02|11.82|11.97|11.77|12.03|11.83|11.95|11.75|74
1655013600000|2022-06-12 06:00:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|80
1655013900000|2022-06-12 06:05:00|12|11.8|12.03|11.83|12.04|11.84|11.98|11.78|66
1655014200000|2022-06-12 06:10:00|12.02|11.82|12.08|11.88|12.08|11.88|12.01|11.81|63
1655014500000|2022-06-12 06:15:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|84
1655014800000|2022-06-12 06:20:00|12.05|11.85|12.05|11.85|12.06|11.86|12.03|11.83|43
1655015100000|2022-06-12 06:25:00|12.04|11.84|12.13|11.93|12.15|11.95|12.04|11.84|82
1655015400000|2022-06-12 06:30:00|12.14|11.94|12.15|11.95|12.17|11.97|12.12|11.92|82
1655015700000|2022-06-12 06:35:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|57
1655016000000|2022-06-12 06:40:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|34
1655016300000|2022-06-12 06:45:00|12.11|11.91|12.08|11.88|12.13|11.93|12.07|11.87|42
1655016600000|2022-06-12 06:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|65
1655016900000|2022-06-12 06:55:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|38
1655017200000|2022-06-12 07:00:00|12.06|11.86|12.1|11.9|12.11|11.91|12.06|11.86|61
1655017500000|2022-06-12 07:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|65
1655017800000|2022-06-12 07:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|61
1655018100000|2022-06-12 07:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.03|11.83|32
1655018400000|2022-06-12 07:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.06|11.86|41
1655018700000|2022-06-12 07:25:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|52
1655019000000|2022-06-12 07:30:00|12.02|11.82|12.01|11.81|12.03|11.83|12.01|11.81|34
1655019300000|2022-06-12 07:35:00|12.02|11.82|12.06|11.86|12.07|11.87|12.02|11.82|37
1655019600000|2022-06-12 07:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|29
1655019900000|2022-06-12 07:45:00|12.06|11.86|12.04|11.84|12.08|11.88|12.03|11.83|29
1655020200000|2022-06-12 07:50:00|12.05|11.85|12.13|11.93|12.15|11.95|12.04|11.84|65
1655020500000|2022-06-12 07:55:00|12.12|11.92|12.21|12.01|12.22|12.02|12.12|11.92|70
1655020800000|2022-06-12 08:00:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|59
1655021100000|2022-06-12 08:05:00|12.19|11.99|12.2|12|12.21|12.01|12.18|11.98|34
1655021400000|2022-06-12 08:10:00|12.21|12.01|12.19|11.99|12.22|12.02|12.19|11.99|45
1655021700000|2022-06-12 08:15:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|32
1655022000000|2022-06-12 08:20:00|12.22|12.02|12.21|12.01|12.24|12.04|12.21|12.01|46
1655022300000|2022-06-12 08:25:00|12.2|12|12.26|12.06|12.29|12.09|12.2|12|103
1655022600000|2022-06-12 08:30:00|12.25|12.05|12.25|12.05|12.3|12.1|12.24|12.04|95
1655022900000|2022-06-12 08:35:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|114
1655023200000|2022-06-12 08:40:00|12.24|12.04|12.26|12.06|12.27|12.07|12.24|12.04|55
1655023500000|2022-06-12 08:45:00|12.25|12.05|12.23|12.03|12.27|12.07|12.2|12|61
1655023800000|2022-06-12 08:50:00|12.22|12.02|12.23|12.03|12.25|12.05|12.22|12.02|24
1655024100000|2022-06-12 08:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|83
1655024400000|2022-06-12 09:00:00|12.23|12.03|12.27|12.07|12.28|12.08|12.22|12.02|79
1655024700000|2022-06-12 09:05:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|55
1655025000000|2022-06-12 09:10:00|12.29|12.09|12.26|12.06|12.31|12.11|12.26|12.06|60
1655025300000|2022-06-12 09:15:00|12.27|12.07|12.3|12.1|12.33|12.13|12.24|12.04|64
1655025600000|2022-06-12 09:20:00|12.29|12.09|12.32|12.12|12.33|12.13|12.27|12.07|44
1655025900000|2022-06-12 09:25:00|12.31|12.11|12.3|12.1|12.33|12.13|12.29|12.09|38
1655026200000|2022-06-12 09:30:00|12.29|12.09|12.26|12.06|12.29|12.09|12.23|12.03|52
1655026500000|2022-06-12 09:35:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|42
1655026800000|2022-06-12 09:40:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|44
1655027100000|2022-06-12 09:45:00|12.23|12.03|12.2|12|12.23|12.03|12.2|12|34
1655027400000|2022-06-12 09:50:00|12.19|11.99|12.19|11.99|12.22|12.02|12.18|11.98|31
1655027700000|2022-06-12 09:55:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|23
1655028000000|2022-06-12 10:00:00|12.17|11.97|12.15|11.95|12.18|11.98|12.15|11.95|61
1655028300000|2022-06-12 10:05:00|12.16|11.96|12.15|11.95|12.16|11.96|12.12|11.92|70
1655028600000|2022-06-12 10:10:00|12.14|11.94|12.1|11.9|12.15|11.95|12.09|11.89|61
1655028900000|2022-06-12 10:15:00|12.11|11.91|12.12|11.92|12.13|11.93|12.09|11.89|42
1655029200000|2022-06-12 10:20:00|12.13|11.93|12.12|11.92|12.15|11.95|12.1|11.9|56
1655029500000|2022-06-12 10:25:00|12.13|11.93|12.13|11.93|12.16|11.96|12.12|11.92|39
1655029800000|2022-06-12 10:30:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|47
1655030100000|2022-06-12 10:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|41
1655030400000|2022-06-12 10:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|39
1655030700000|2022-06-12 10:45:00|12.13|11.93|12.09|11.89|12.14|11.94|12.09|11.89|13
1655031000000|2022-06-12 10:50:00|12.1|11.9|12.11|11.91|12.12|11.92|12.07|11.87|40
1655031300000|2022-06-12 10:55:00|12.12|11.92|12.08|11.88|12.12|11.92|12.07|11.87|49
1655031600000|2022-06-12 11:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|78
1655031900000|2022-06-12 11:05:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|62
1655032200000|2022-06-12 11:10:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1655032500000|2022-06-12 11:15:00|12.07|11.87|12.06|11.86|12.07|11.87|12.04|11.84|32
1655032800000|2022-06-12 11:20:00|12.05|11.85|12.02|11.82|12.06|11.86|12|11.8|40
1655033100000|2022-06-12 11:25:00|12.03|11.83|12.01|11.81|12.04|11.84|12|11.8|47
1655033400000|2022-06-12 11:30:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|44
1655033700000|2022-06-12 11:35:00|12.02|11.82|12.07|11.87|12.08|11.88|12.02|11.82|66
1655034000000|2022-06-12 11:40:00|12.08|11.88|12.07|11.87|12.08|11.88|12.04|11.84|38
1655034300000|2022-06-12 11:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|29
1655034600000|2022-06-12 11:50:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|48
1655034900000|2022-06-12 11:55:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|30
1655035200000|2022-06-12 12:00:00|12.17|11.97|12.2|12|12.21|12.01|12.15|11.95|54
1655035500000|2022-06-12 12:05:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|49
1655035800000|2022-06-12 12:10:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|35
1655036100000|2022-06-12 12:15:00|12.25|12.05|12.22|12.02|12.27|12.07|12.21|12.01|28
1655036400000|2022-06-12 12:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|22
1655036700000|2022-06-12 12:25:00|12.23|12.03|12.25|12.05|12.29|12.09|12.23|12.03|41
1655037000000|2022-06-12 12:30:00|12.26|12.06|12.24|12.04|12.29|12.09|12.24|12.04|29
1655037300000|2022-06-12 12:35:00|12.25|12.05|12.19|11.99|12.25|12.05|12.19|11.99|39
1655037600000|2022-06-12 12:40:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|67
1655037900000|2022-06-12 12:45:00|12.19|11.99|12.2|12|12.23|12.03|12.18|11.98|40
1655038200000|2022-06-12 12:50:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|38
1655038500000|2022-06-12 12:55:00|12.17|11.97|12.12|11.92|12.18|11.98|12.12|11.92|30
1655038800000|2022-06-12 13:00:00|12.13|11.93|12.12|11.92|12.17|11.97|12.11|11.91|60
1655039100000|2022-06-12 13:05:00|12.11|11.91|12.15|11.95|12.16|11.96|12.11|11.91|33
1655039400000|2022-06-12 13:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.13|11.93|41
1655039700000|2022-06-12 13:15:00|12.17|11.97|12.14|11.94|12.19|11.99|12.12|11.92|48
1655040000000|2022-06-12 13:20:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|39
1655040300000|2022-06-12 13:25:00|12.14|11.94|12.07|11.87|12.14|11.94|12.07|11.87|72
1655040600000|2022-06-12 13:30:00|12.08|11.88|12.05|11.85|12.09|11.89|12.03|11.83|44
1655040900000|2022-06-12 13:35:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|19
1655041200000|2022-06-12 13:40:00|12.05|11.85|12.05|11.85|12.08|11.88|12.05|11.85|37
1655041500000|2022-06-12 13:45:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|42
1655041800000|2022-06-12 13:50:00|12.04|11.84|11.97|11.77|12.06|11.86|11.94|11.74|94
1655042100000|2022-06-12 13:55:00|11.96|11.76|11.99|11.79|12|11.8|11.95|11.75|50
1655042400000|2022-06-12 14:00:00|11.98|11.78|11.99|11.79|12.03|11.83|11.97|11.77|72
1655042700000|2022-06-12 14:05:00|12|11.8|12.01|11.81|12.01|11.81|11.97|11.77|70
1655043000000|2022-06-12 14:10:00|12|11.8|11.95|11.75|12.01|11.81|11.95|11.75|62
1655043300000|2022-06-12 14:15:00|11.96|11.76|11.9|11.7|11.97|11.77|11.9|11.7|172
1655043600000|2022-06-12 14:20:00|11.91|11.71|12.09|11.89|12.09|11.89|11.89|11.69|119
1655043900000|2022-06-12 14:25:00|12.1|11.9|12.18|11.98|12.19|11.99|12.08|11.88|150
1655044200000|2022-06-12 14:30:00|12.19|11.99|12.23|12.03|12.29|12.09|12.18|11.98|154
1655044500000|2022-06-12 14:35:00|12.24|12.04|12.28|12.08|12.3|12.1|12.23|12.03|95
1655044800000|2022-06-12 14:40:00|12.29|12.09|12.22|12.02|12.3|12.1|12.22|12.02|62
1655045100000|2022-06-12 14:45:00|12.21|12.01|12.29|12.09|12.3|12.1|12.19|11.99|79
1655045400000|2022-06-12 14:50:00|12.28|12.08|12.51|12.31|12.54|12.34|12.28|12.08|205
1655045700000|2022-06-12 14:55:00|12.5|12.3|12.47|12.27|12.53|12.33|12.45|12.25|124
1655046000000|2022-06-12 15:00:00|12.48|12.28|12.51|12.31|12.57|12.37|12.47|12.27|142
1655046300000|2022-06-12 15:05:00|12.5|12.3|12.54|12.34|12.6|12.4|12.5|12.3|113
1655046600000|2022-06-12 15:10:00|12.55|12.35|12.55|12.35|12.61|12.41|12.54|12.34|100
1655046900000|2022-06-12 15:15:00|12.56|12.36|12.68|12.48|12.69|12.49|12.55|12.35|149
1655047200000|2022-06-12 15:20:00|12.69|12.49|12.64|12.44|12.69|12.49|12.63|12.43|86
1655047500000|2022-06-12 15:25:00|12.63|12.43|12.71|12.51|12.71|12.51|12.61|12.41|97
1655047800000|2022-06-12 15:30:00|12.7|12.5|12.72|12.52|12.73|12.53|12.65|12.45|115
1655048100000|2022-06-12 15:35:00|12.71|12.51|12.65|12.45|12.72|12.52|12.62|12.42|93
1655048400000|2022-06-12 15:40:00|12.64|12.44|12.72|12.52|12.74|12.54|12.64|12.44|68
1655048700000|2022-06-12 15:45:00|12.73|12.53|12.67|12.47|12.73|12.53|12.66|12.46|81
1655049000000|2022-06-12 15:50:00|12.68|12.48|12.62|12.42|12.68|12.48|12.61|12.41|75
1655049300000|2022-06-12 15:55:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|39
1655049600000|2022-06-12 16:00:00|12.62|12.42|12.59|12.39|12.62|12.42|12.54|12.34|88
1655049900000|2022-06-12 16:05:00|12.58|12.38|12.63|12.43|12.64|12.44|12.57|12.37|64
1655050200000|2022-06-12 16:10:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|57
1655050500000|2022-06-12 16:15:00|12.63|12.43|12.61|12.41|12.66|12.46|12.6|12.4|63
1655050800000|2022-06-12 16:20:00|12.6|12.4|12.58|12.38|12.61|12.41|12.56|12.36|41
1655051100000|2022-06-12 16:25:00|12.57|12.37|12.53|12.33|12.61|12.41|12.53|12.33|55
1655051400000|2022-06-12 16:30:00|12.54|12.34|12.54|12.34|12.58|12.38|12.52|12.32|55
1655051700000|2022-06-12 16:35:00|12.53|12.33|12.45|12.25|12.54|12.34|12.45|12.25|45
1655052000000|2022-06-12 16:40:00|12.46|12.26|12.51|12.31|12.52|12.32|12.45|12.25|54
1655052300000|2022-06-12 16:45:00|12.5|12.3|12.48|12.28|12.51|12.31|12.47|12.27|33
1655052600000|2022-06-12 16:50:00|12.47|12.27|12.46|12.26|12.49|12.29|12.44|12.24|38
1655052900000|2022-06-12 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.4|12.2|69
1655053200000|2022-06-12 17:00:00|12.48|12.28|12.51|12.31|12.51|12.31|12.47|12.27|38
1655053500000|2022-06-12 17:05:00|12.5|12.3|12.55|12.35|12.58|12.38|12.5|12.3|70
1655053800000|2022-06-12 17:10:00|12.56|12.36|12.58|12.38|12.61|12.41|12.55|12.35|55
1655054100000|2022-06-12 17:15:00|12.59|12.39|12.58|12.38|12.62|12.42|12.56|12.36|66
1655054400000|2022-06-12 17:20:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|30
1655054700000|2022-06-12 17:25:00|12.57|12.37|12.56|12.36|12.58|12.38|12.56|12.36|22
1655055000000|2022-06-12 17:30:00|12.55|12.35|12.55|12.35|12.56|12.36|12.52|12.32|37
1655055300000|2022-06-12 17:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|76
1655055600000|2022-06-12 17:40:00|12.56|12.36|12.57|12.37|12.57|12.37|12.53|12.33|40
1655055900000|2022-06-12 17:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|46
1655056200000|2022-06-12 17:50:00|12.54|12.34|12.58|12.38|12.58|12.38|12.54|12.34|25
1655056500000|2022-06-12 17:55:00|12.57|12.37|12.51|12.31|12.57|12.37|12.48|12.28|57
1655056800000|2022-06-12 18:00:00|12.52|12.32|12.46|12.26|12.55|12.35|12.45|12.25|23
1655057100000|2022-06-12 18:05:00|12.47|12.27|12.41|12.21|12.47|12.27|12.4|12.2|51
1655057400000|2022-06-12 18:10:00|12.42|12.22|12.45|12.25|12.45|12.25|12.41|12.21|24
1655057700000|2022-06-12 18:15:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|35
1655058000000|2022-06-12 18:20:00|12.43|12.23|12.42|12.22|12.45|12.25|12.39|12.19|44
1655058300000|2022-06-12 18:25:00|12.43|12.23|12.45|12.25|12.46|12.26|12.43|12.23|13
1655058600000|2022-06-12 18:30:00|12.44|12.24|12.45|12.25|12.47|12.27|12.44|12.24|46
1655058900000|2022-06-12 18:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.39|12.19|31
1655059200000|2022-06-12 18:40:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|25
1655059500000|2022-06-12 18:45:00|12.4|12.2|12.44|12.24|12.5|12.3|12.4|12.2|49
1655059800000|2022-06-12 18:50:00|12.45|12.25|12.47|12.27|12.49|12.29|12.45|12.25|23
1655060100000|2022-06-12 18:55:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1655060400000|2022-06-12 19:00:00|12.47|12.27|12.45|12.25|12.5|12.3|12.44|12.24|55
1655060700000|2022-06-12 19:05:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|40
1655061000000|2022-06-12 19:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|57
1655061300000|2022-06-12 19:15:00|12.45|12.25|12.34|12.14|12.45|12.25|12.33|12.13|136
1655061600000|2022-06-12 19:20:00|12.35|12.15|12.4|12.2|12.41|12.21|12.33|12.13|114
1655061900000|2022-06-12 19:25:00|12.39|12.19|12.4|12.2|12.43|12.23|12.37|12.17|50
1655062200000|2022-06-12 19:30:00|12.39|12.19|12.51|12.11|12.53|12.26|12.38|12.11|54
1655062500000|2022-06-12 19:35:00|12.52|12.12|12.54|12.14|12.54|12.14|12.48|12.08|47
1655062800000|2022-06-12 19:40:00|12.55|12.15|12.54|12.14|12.56|12.16|12.52|12.12|48
1655063100000|2022-06-12 19:45:00|12.55|12.15|12.55|12.15|12.56|12.16|12.51|12.11|47
1655063400000|2022-06-12 19:50:00|12.54|12.14|12.52|12.12|12.54|12.14|12.51|12.11|72
1655063700000|2022-06-12 19:55:00|12.51|12.11|12.49|12.09|12.53|12.13|12.49|12.09|41
1655064000000|2022-06-12 20:00:00|12.5|12.1|12.52|12.12|12.56|12.16|12.49|12.09|65
1655064300000|2022-06-12 20:05:00|12.53|12.13|12.48|12.08|12.53|12.13|12.47|12.07|56
1655064600000|2022-06-12 20:10:00|12.49|12.09|12.53|12.13|12.53|12.13|12.48|12.08|67
1655064900000|2022-06-12 20:15:00|12.54|12.14|12.56|12.16|12.57|12.17|12.51|12.11|35
1655065200000|2022-06-12 20:20:00|12.55|12.15|12.55|12.15|12.57|12.17|12.55|12.15|27
1655065500000|2022-06-12 20:25:00|12.54|12.14|12.53|12.13|12.56|12.16|12.51|12.11|34
1655065800000|2022-06-12 20:30:00|12.52|12.12|12.51|12.11|12.52|12.12|12.49|12.09|32
1655066100000|2022-06-12 20:35:00|12.5|12.1|12.48|12.08|12.52|12.12|12.46|12.06|58
1655066400000|2022-06-12 20:40:00|12.47|12.07|12.46|12.06|12.47|12.07|12.44|12.04|42
1655066700000|2022-06-12 20:45:00|12.45|12.05|12.45|12.05|12.47|12.07|12.44|12.04|23
1655067000000|2022-06-12 20:50:00|12.44|12.04|12.43|12.03|12.47|12.07|12.43|12.03|24
1655067300000|2022-06-12 20:55:00|12.42|12.02|12.42|12.02|12.45|12.05|12.4|12|45
1655067600000|2022-06-12 21:00:00|12.41|12.01|12.31|12.11|12.45|12.15|12.3|11.99|52
1655067900000|2022-06-12 21:05:00|12.32|12.12|12.35|12.15|12.36|12.16|12.31|12.11|52
1655068200000|2022-06-12 21:10:00|12.36|12.16|12.37|12.17|12.38|12.18|12.33|12.13|34
1655068500000|2022-06-12 21:15:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|22
1655068800000|2022-06-12 21:20:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|21
1655069100000|2022-06-12 21:25:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1655069400000|2022-06-12 21:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.41|12.21|1
1655069700000|2022-06-12 21:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|39
1655070000000|2022-06-12 21:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|4
1655070300000|2022-06-12 21:45:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|5
1655070600000|2022-06-12 21:50:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|7
1655070900000|2022-06-12 21:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|33
1655071200000|2022-06-12 22:00:00|12.38|12.18|12.31|12.11|12.38|12.18|12.25|12.05|60
1655071500000|2022-06-12 22:05:00|12.3|12.1|12.33|12.13|12.34|12.14|12.28|12.08|40
1655071800000|2022-06-12 22:10:00|12.32|12.12|12.35|12.15|12.37|12.17|12.32|12.12|44
1655072100000|2022-06-12 22:15:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|28
1655072400000|2022-06-12 22:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|25
1655072700000|2022-06-12 22:25:00|12.31|12.11|12.25|12.05|12.31|12.11|12.24|12.04|21
1655073000000|2022-06-12 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|23
1655073300000|2022-06-12 22:35:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|41
1655073600000|2022-06-12 22:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.19|11.99|125
1655073900000|2022-06-12 22:45:00|12.23|12.03|12.27|12.07|12.28|12.08|12.23|12.03|81
1655074200000|2022-06-12 22:50:00|12.26|12.06|12.21|12.01|12.28|12.08|12.19|11.99|60
1655074500000|2022-06-12 22:55:00|12.2|12|12.18|11.98|12.25|12.05|12.17|11.97|91
1655074800000|2022-06-12 23:00:00|12.17|11.97|12.17|11.97|12.23|12.03|12.16|11.96|69
1655075100000|2022-06-12 23:05:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|57
1655075400000|2022-06-12 23:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.21|12.01|50
1655075700000|2022-06-12 23:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.2|12|54
1655076000000|2022-06-12 23:20:00|12.22|12.02|12.19|11.99|12.24|12.04|12.19|11.99|66
1655076300000|2022-06-12 23:25:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|41
1655076600000|2022-06-12 23:30:00|12.21|12.01|12.13|11.93|12.23|12.03|12.12|11.92|55
1655076900000|2022-06-12 23:35:00|12.14|11.94|12.16|11.96|12.17|11.97|12.12|11.92|99
1655077200000|2022-06-12 23:40:00|12.15|11.95|12.07|11.87|12.16|11.96|12.03|11.83|129
1655077500000|2022-06-12 23:45:00|12.06|11.86|12.01|11.81|12.06|11.86|11.99|11.79|90
1655077800000|2022-06-12 23:50:00|12.02|11.82|11.98|11.78|12.03|11.83|11.97|11.77|73
1655078100000|2022-06-12 23:55:00|11.97|11.77|11.95|11.75|12.01|11.81|11.93|11.73|119
1655078400000|2022-06-13 00:00:00|11.94|11.74|11.94|11.74|12|11.8|11.93|11.73|143
1655078700000|2022-06-13 00:05:00|11.95|11.75|11.99|11.79|12|11.8|11.92|11.72|125
1655079000000|2022-06-13 00:10:00|12|11.8|11.91|11.71|12|11.8|11.91|11.71|82
1655079300000|2022-06-13 00:15:00|11.9|11.7|11.85|11.65|11.93|11.73|11.79|11.59|130
1655079600000|2022-06-13 00:20:00|11.86|11.66|11.87|11.67|11.91|11.71|11.83|11.63|108
1655079900000|2022-06-13 00:25:00|11.88|11.68|11.91|11.71|11.93|11.73|11.87|11.67|76
1655080200000|2022-06-13 00:30:00|11.92|11.72|11.95|11.75|11.99|11.79|11.87|11.67|94
1655080500000|2022-06-13 00:35:00|11.96|11.76|11.88|11.68|11.98|11.78|11.87|11.67|77
1655080800000|2022-06-13 00:40:00|11.89|11.69|11.79|11.59|11.89|11.69|11.79|11.59|89
1655081100000|2022-06-13 00:45:00|11.78|11.58|11.65|11.45|11.8|11.6|11.64|11.44|179
1655081400000|2022-06-13 00:50:00|11.66|11.46|11.66|11.46|11.7|11.5|11.59|11.39|178
1655081700000|2022-06-13 00:55:00|11.67|11.47|11.54|11.34|11.68|11.48|11.53|11.33|156
1655082000000|2022-06-13 01:00:00|11.55|11.35|11.63|11.43|11.66|11.46|11.54|11.34|167
1655082300000|2022-06-13 01:05:00|11.64|11.44|11.5|11.3|11.65|11.45|11.5|11.3|85
1655082600000|2022-06-13 01:10:00|11.51|11.31|11.39|11.19|11.54|11.34|11.39|11.19|151
1655082900000|2022-06-13 01:15:00|11.4|11.2|11.46|11.26|11.46|11.26|11.38|11.18|137
1655083200000|2022-06-13 01:20:00|11.45|11.25|11.4|11.2|11.49|11.29|11.39|11.19|159
1655083500000|2022-06-13 01:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.38|11.18|138
1655083800000|2022-06-13 01:30:00|11.37|11.17|11.4|11.2|11.47|11.27|11.36|11.16|139
1655084100000|2022-06-13 01:35:00|11.41|11.21|11.41|11.21|11.45|11.25|11.37|11.17|119
1655084400000|2022-06-13 01:40:00|11.4|11.2|11.43|11.23|11.47|11.27|11.4|11.2|102
1655084700000|2022-06-13 01:45:00|11.44|11.24|11.37|11.17|11.45|11.25|11.35|11.15|90
1655085000000|2022-06-13 01:50:00|11.38|11.18|11.31|11.11|11.38|11.18|11.3|11.1|108
1655085300000|2022-06-13 01:55:00|11.32|11.12|11.39|11.19|11.41|11.21|11.27|11.07|119
1655085600000|2022-06-13 02:00:00|11.4|11.2|11.36|11.16|11.45|11.25|11.34|11.14|139
1655085900000|2022-06-13 02:05:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|108
1655086200000|2022-06-13 02:10:00|11.43|11.23|11.35|11.15|11.44|11.24|11.33|11.13|71
1655086500000|2022-06-13 02:15:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|128
1655086800000|2022-06-13 02:20:00|11.34|11.14|11.3|11.1|11.37|11.17|11.28|11.08|107
1655087100000|2022-06-13 02:25:00|11.29|11.09|11.46|11.26|11.46|11.26|11.29|11.09|98
1655087400000|2022-06-13 02:30:00|11.45|11.25|11.42|11.22|11.47|11.27|11.41|11.21|70
1655087700000|2022-06-13 02:35:00|11.43|11.23|11.46|11.26|11.46|11.26|11.39|11.19|78
1655088000000|2022-06-13 02:40:00|11.47|11.27|11.4|11.2|11.47|11.27|11.39|11.19|76
1655088300000|2022-06-13 02:45:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|85
1655088600000|2022-06-13 02:50:00|11.32|11.12|11.34|11.14|11.34|11.14|11.26|11.06|100
1655088900000|2022-06-13 02:55:00|11.33|11.13|11.29|11.09|11.34|11.14|11.27|11.07|123
1655089200000|2022-06-13 03:00:00|11.28|11.08|11.16|10.96|11.3|11.1|11.14|10.94|121
1655089500000|2022-06-13 03:05:00|11.15|10.95|11.15|10.95|11.2|11|11.14|10.94|139
1655089800000|2022-06-13 03:10:00|11.16|10.96|11.21|11.01|11.27|11.07|11.15|10.95|168
1655090100000|2022-06-13 03:15:00|11.2|11|11.16|10.96|11.21|11.01|11.11|10.91|169
1655090400000|2022-06-13 03:20:00|11.15|10.95|11.13|10.93|11.22|11.02|11.13|10.93|113
1655090700000|2022-06-13 03:25:00|11.12|10.92|11.19|10.99|11.23|11.03|11.12|10.92|118
1655091000000|2022-06-13 03:30:00|11.18|10.98|11.24|11.04|11.25|11.05|11.18|10.98|115
1655091300000|2022-06-13 03:35:00|11.25|11.05|11.35|11.15|11.36|11.16|11.21|11.01|96
1655091600000|2022-06-13 03:40:00|11.36|11.16|11.35|11.15|11.4|11.2|11.33|11.13|120
1655091900000|2022-06-13 03:45:00|11.36|11.16|11.33|11.13|11.4|11.2|11.32|11.12|118
1655092200000|2022-06-13 03:50:00|11.32|11.12|11.29|11.09|11.33|11.13|11.28|11.08|102
1655092500000|2022-06-13 03:55:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|76
1655092800000|2022-06-13 04:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.24|11.04|47
1655093100000|2022-06-13 04:05:00|11.27|11.07|11.39|11.19|11.4|11.2|11.27|11.07|73
1655093400000|2022-06-13 04:10:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|127
1655093700000|2022-06-13 04:15:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|114
1655094000000|2022-06-13 04:20:00|11.43|11.23|11.49|11.29|11.49|11.29|11.41|11.21|91
1655094300000|2022-06-13 04:25:00|11.48|11.28|11.45|11.25|11.5|11.3|11.43|11.23|58
1655094600000|2022-06-13 04:30:00|11.44|11.24|11.39|11.19|11.46|11.26|11.35|11.15|74
1655094900000|2022-06-13 04:35:00|11.4|11.2|11.41|11.21|11.44|11.24|11.38|11.18|68
1655095200000|2022-06-13 04:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.33|11.13|55
1655095500000|2022-06-13 04:45:00|11.33|11.13|11.28|11.08|11.33|11.13|11.26|11.06|36
1655095800000|2022-06-13 04:50:00|11.29|11.09|11.23|11.03|11.29|11.09|11.21|11.01|55
1655096100000|2022-06-13 04:55:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|38
1655096400000|2022-06-13 05:00:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|52
1655096700000|2022-06-13 05:05:00|11.22|11.02|11.22|11.02|11.26|11.06|11.22|11.02|57
1655097000000|2022-06-13 05:10:00|11.21|11.01|11.23|11.03|11.25|11.05|11.18|10.98|55
1655097300000|2022-06-13 05:15:00|11.22|11.02|11.22|11.02|11.27|11.07|11.19|10.99|93
1655097600000|2022-06-13 05:20:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|44
1655097900000|2022-06-13 05:25:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|76
1655098200000|2022-06-13 05:30:00|11.15|10.95|11.15|10.95|11.19|10.99|11.15|10.95|59
1655098500000|2022-06-13 05:35:00|11.16|10.96|11.16|10.96|11.18|10.98|11.14|10.94|47
1655098800000|2022-06-13 05:40:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|77
1655099100000|2022-06-13 05:45:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|54
1655099400000|2022-06-13 05:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|55
1655099700000|2022-06-13 05:55:00|11.05|10.85|11|10.8|11.07|10.87|11|10.8|70
1655100000000|2022-06-13 06:00:00|11.01|10.81|10.9|10.7|11.01|10.81|10.89|10.69|112
1655100300000|2022-06-13 06:05:00|10.91|10.71|10.93|10.73|10.94|10.74|10.88|10.68|118
1655100600000|2022-06-13 06:10:00|10.92|10.72|11|10.8|11.03|10.83|10.92|10.72|115
1655100900000|2022-06-13 06:15:00|11.01|10.81|11.04|10.84|11.07|10.87|11|10.8|128
1655101200000|2022-06-13 06:20:00|11.03|10.83|10.98|10.78|11.04|10.84|10.96|10.76|78
1655101500000|2022-06-13 06:25:00|10.97|10.77|10.98|10.78|11.01|10.81|10.96|10.76|66
1655101800000|2022-06-13 06:30:00|10.99|10.79|11|10.8|11.04|10.84|10.97|10.77|84
1655102100000|2022-06-13 06:35:00|11.01|10.81|11.03|10.83|11.04|10.84|10.99|10.79|79
1655102400000|2022-06-13 06:40:00|11.02|10.82|10.9|10.7|11.02|10.82|10.9|10.7|73
1655102700000|2022-06-13 06:45:00|10.91|10.71|10.92|10.72|10.97|10.77|10.89|10.69|118
1655103000000|2022-06-13 06:50:00|10.91|10.71|10.99|10.79|11|10.8|10.9|10.7|80
1655103300000|2022-06-13 06:55:00|11|10.8|11.03|10.83|11.04|10.84|10.97|10.77|68
1655103600000|2022-06-13 07:00:00|11.04|10.84|11.19|10.99|11.2|11|11.02|10.82|120
1655103900000|2022-06-13 07:05:00|11.18|10.98|11.18|10.98|11.25|11.05|11.17|10.97|63
1655104200000|2022-06-13 07:10:00|11.17|10.97|11.21|11.01|11.21|11.01|11.15|10.95|60
1655104500000|2022-06-13 07:15:00|11.2|11|11.22|11.02|11.26|11.06|11.2|11|53
1655104800000|2022-06-13 07:20:00|11.21|11.01|11.18|10.98|11.23|11.03|11.15|10.95|76
1655105100000|2022-06-13 07:25:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|67
1655105400000|2022-06-13 07:30:00|11.12|10.92|11.09|10.89|11.16|10.96|11.07|10.87|82
1655105700000|2022-06-13 07:35:00|11.1|10.9|11|10.8|11.11|10.91|11|10.8|67
1655106000000|2022-06-13 07:40:00|10.99|10.79|10.96|10.76|11.04|10.84|10.93|10.73|181
1655106300000|2022-06-13 07:45:00|10.95|10.75|10.96|10.76|11.06|10.86|10.92|10.72|147
1655106600000|2022-06-13 07:50:00|10.95|10.75|10.93|10.73|11|10.8|10.92|10.72|113
1655106900000|2022-06-13 07:55:00|10.92|10.72|10.98|10.78|11.03|10.83|10.9|10.7|180
1655107200000|2022-06-13 08:00:00|10.99|10.79|10.99|10.79|11.04|10.84|10.9|10.7|135
1655107500000|2022-06-13 08:05:00|10.98|10.78|11.01|10.81|11.01|10.81|10.91|10.71|135
1655107800000|2022-06-13 08:10:00|11|10.8|11.02|10.82|11.05|10.85|10.97|10.77|141
1655108100000|2022-06-13 08:15:00|11.01|10.81|10.98|10.78|11.04|10.84|10.95|10.75|148
1655108400000|2022-06-13 08:20:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|145
1655108700000|2022-06-13 08:25:00|10.92|10.72|10.92|10.72|10.94|10.74|10.86|10.66|144
1655109000000|2022-06-13 08:30:00|10.91|10.71|10.99|10.79|10.99|10.79|10.9|10.7|135
1655109300000|2022-06-13 08:35:00|10.98|10.78|10.93|10.73|10.99|10.79|10.88|10.68|102
1655109600000|2022-06-13 08:40:00|10.94|10.74|10.94|10.74|10.98|10.78|10.86|10.66|169
1655109900000|2022-06-13 08:45:00|10.95|10.75|10.82|10.62|10.95|10.75|10.8|10.6|144
1655110200000|2022-06-13 08:50:00|10.81|10.61|10.71|10.51|10.84|10.64|10.7|10.5|119
1655110500000|2022-06-13 08:55:00|10.7|10.5|10.65|10.45|10.76|10.56|10.61|10.41|184
1655110800000|2022-06-13 09:00:00|10.64|10.44|10.63|10.43|10.7|10.5|10.62|10.42|130
1655111100000|2022-06-13 09:05:00|10.62|10.42|10.6|10.4|10.66|10.46|10.45|10.25|166
1655111400000|2022-06-13 09:10:00|10.61|10.41|10.77|10.57|10.78|10.58|10.55|10.35|162
1655111700000|2022-06-13 09:15:00|10.78|10.58|10.79|10.59|10.84|10.64|10.72|10.52|147
1655112000000|2022-06-13 09:20:00|10.8|10.6|10.7|10.5|10.8|10.6|10.68|10.48|125
1655112300000|2022-06-13 09:25:00|10.69|10.49|10.73|10.53|10.74|10.54|10.68|10.48|115
1655112600000|2022-06-13 09:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.61|10.41|159
1655112900000|2022-06-13 09:35:00|10.73|10.53|10.6|10.4|10.74|10.54|10.59|10.39|153
1655113200000|2022-06-13 09:40:00|10.61|10.41|10.59|10.39|10.62|10.42|10.54|10.34|145
1655113500000|2022-06-13 09:45:00|10.6|10.4|10.56|10.36|10.64|10.44|10.54|10.34|125
1655113800000|2022-06-13 09:50:00|10.55|10.35|10.57|10.37|10.59|10.39|10.54|10.34|129
1655114100000|2022-06-13 09:55:00|10.58|10.38|10.73|10.53|10.76|10.56|10.54|10.34|156
1655114400000|2022-06-13 10:00:00|10.72|10.52|10.74|10.54|10.78|10.58|10.69|10.49|109
1655114700000|2022-06-13 10:05:00|10.75|10.55|10.82|10.62|10.84|10.64|10.74|10.54|126
1655115000000|2022-06-13 10:10:00|10.81|10.61|10.72|10.52|10.83|10.63|10.7|10.5|138
1655115300000|2022-06-13 10:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|151
1655115600000|2022-06-13 10:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.64|10.44|111
1655115900000|2022-06-13 10:25:00|10.68|10.48|10.79|10.59|10.81|10.61|10.66|10.46|130
1655116200000|2022-06-13 10:30:00|10.8|10.6|10.78|10.58|10.82|10.62|10.77|10.57|125
1655116500000|2022-06-13 10:35:00|10.79|10.59|10.83|10.63|10.87|10.67|10.78|10.58|102
1655116800000|2022-06-13 10:40:00|10.84|10.64|10.85|10.65|10.89|10.69|10.79|10.59|100
1655117100000|2022-06-13 10:45:00|10.84|10.64|10.72|10.52|10.85|10.65|10.7|10.5|129
1655117400000|2022-06-13 10:50:00|10.71|10.51|10.69|10.49|10.73|10.53|10.69|10.49|83
1655117700000|2022-06-13 10:55:00|10.68|10.48|10.71|10.51|10.74|10.54|10.66|10.46|96
1655118000000|2022-06-13 11:00:00|10.72|10.52|10.76|10.56|10.77|10.57|10.69|10.49|105
1655118300000|2022-06-13 11:05:00|10.75|10.55|10.66|10.46|10.76|10.56|10.65|10.45|94
1655118600000|2022-06-13 11:10:00|10.65|10.45|10.66|10.46|10.69|10.49|10.62|10.42|110
1655118900000|2022-06-13 11:15:00|10.65|10.45|10.54|10.34|10.66|10.46|10.51|10.31|126
1655119200000|2022-06-13 11:20:00|10.55|10.35|10.63|10.43|10.64|10.44|10.53|10.33|146
1655119500000|2022-06-13 11:25:00|10.62|10.42|10.71|10.51|10.72|10.52|10.62|10.42|114
1655119800000|2022-06-13 11:30:00|10.7|10.5|10.74|10.54|10.82|10.62|10.69|10.49|141
1655120100000|2022-06-13 11:35:00|10.75|10.55|10.55|10.35|10.75|10.55|10.54|10.34|110
1655120400000|2022-06-13 11:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.49|10.29|79
1655120700000|2022-06-13 11:45:00|10.53|10.33|10.48|10.28|10.55|10.35|10.48|10.28|77
1655121000000|2022-06-13 11:50:00|10.49|10.29|10.45|10.25|10.53|10.33|10.45|10.25|78
1655121300000|2022-06-13 11:55:00|10.44|10.24|10.59|10.39|10.59|10.39|10.43|10.23|76
1655121600000|2022-06-13 12:00:00|10.6|10.4|10.62|10.42|10.67|10.47|10.6|10.4|117
1655121900000|2022-06-13 12:05:00|10.63|10.43|10.66|10.46|10.68|10.48|10.59|10.39|86
1655122200000|2022-06-13 12:10:00|10.67|10.47|10.85|10.65|10.85|10.65|10.66|10.46|163
1655122500000|2022-06-13 12:15:00|10.84|10.64|10.72|10.52|10.85|10.65|10.71|10.51|136
1655122800000|2022-06-13 12:20:00|10.73|10.53|10.75|10.55|10.77|10.57|10.71|10.51|129
1655123100000|2022-06-13 12:25:00|10.74|10.54|10.79|10.59|10.8|10.6|10.73|10.53|96
1655123400000|2022-06-13 12:30:00|10.8|10.6|10.83|10.63|10.84|10.64|10.77|10.57|78
1655123700000|2022-06-13 12:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.79|10.59|77
1655124000000|2022-06-13 12:40:00|10.81|10.61|10.81|10.61|10.84|10.64|10.78|10.58|82
1655124300000|2022-06-13 12:45:00|10.8|10.6|10.83|10.63|10.86|10.66|10.79|10.59|116
1655124600000|2022-06-13 12:50:00|10.82|10.62|10.81|10.61|10.89|10.69|10.81|10.61|130
1655124900000|2022-06-13 12:55:00|10.8|10.6|10.75|10.55|10.83|10.63|10.74|10.54|84
1655125200000|2022-06-13 13:00:00|10.74|10.54|10.71|10.51|10.75|10.55|10.69|10.49|92
1655125500000|2022-06-13 13:05:00|10.72|10.52|10.73|10.53|10.75|10.55|10.68|10.48|60
1655125800000|2022-06-13 13:10:00|10.74|10.54|10.76|10.56|10.79|10.59|10.72|10.52|85
1655126100000|2022-06-13 13:15:00|10.75|10.55|10.7|10.5|10.78|10.58|10.69|10.49|68
1655126400000|2022-06-13 13:20:00|10.69|10.49|10.7|10.5|10.76|10.56|10.68|10.48|116
1655126700000|2022-06-13 13:25:00|10.69|10.49|10.57|10.37|10.71|10.51|10.56|10.36|106
1655127000000|2022-06-13 13:30:00|10.58|10.38|10.81|10.61|10.84|10.64|10.57|10.37|204
1655127300000|2022-06-13 13:35:00|10.8|10.6|10.77|10.57|10.87|10.67|10.76|10.56|126
1655127600000|2022-06-13 13:40:00|10.78|10.58|10.82|10.62|10.84|10.64|10.72|10.52|171
1655127900000|2022-06-13 13:45:00|10.81|10.61|10.86|10.66|10.89|10.69|10.81|10.61|156
1655128200000|2022-06-13 13:50:00|10.87|10.67|10.85|10.65|10.9|10.7|10.83|10.63|128
1655128500000|2022-06-13 13:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|114
1655128800000|2022-06-13 14:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.81|10.61|145
1655129100000|2022-06-13 14:05:00|10.85|10.65|10.8|10.6|10.89|10.69|10.8|10.6|112
1655129400000|2022-06-13 14:10:00|10.81|10.61|10.77|10.57|10.82|10.62|10.75|10.55|99
1655129700000|2022-06-13 14:15:00|10.76|10.56|10.73|10.53|10.79|10.59|10.69|10.49|98
1655130000000|2022-06-13 14:20:00|10.72|10.52|10.7|10.5|10.78|10.58|10.7|10.5|87
1655130300000|2022-06-13 14:25:00|10.69|10.49|10.81|10.61|10.81|10.61|10.69|10.49|117
1655130600000|2022-06-13 14:30:00|10.82|10.62|10.83|10.63|10.85|10.65|10.78|10.58|138
1655130900000|2022-06-13 14:35:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|60
1655131200000|2022-06-13 14:40:00|10.8|10.6|10.73|10.53|10.82|10.62|10.71|10.51|98
1655131500000|2022-06-13 14:45:00|10.72|10.52|10.63|10.43|10.74|10.54|10.62|10.42|126
1655131800000|2022-06-13 14:50:00|10.64|10.44|10.64|10.44|10.66|10.46|10.54|10.34|180
1655132100000|2022-06-13 14:55:00|10.65|10.45|10.63|10.43|10.7|10.5|10.6|10.4|167
1655132400000|2022-06-13 15:00:00|10.62|10.42|10.65|10.45|10.73|10.53|10.62|10.42|118
1655132700000|2022-06-13 15:05:00|10.64|10.44|10.67|10.47|10.71|10.51|10.61|10.41|147
1655133000000|2022-06-13 15:10:00|10.66|10.46|10.77|10.57|10.78|10.58|10.64|10.44|108
1655133300000|2022-06-13 15:15:00|10.76|10.56|10.87|10.67|10.89|10.69|10.76|10.56|138
1655133600000|2022-06-13 15:20:00|10.86|10.66|10.88|10.68|10.89|10.69|10.81|10.61|99
1655133900000|2022-06-13 15:25:00|10.87|10.67|10.8|10.6|10.88|10.68|10.78|10.58|94
1655134200000|2022-06-13 15:30:00|10.81|10.61|10.85|10.65|10.85|10.65|10.8|10.6|95
1655134500000|2022-06-13 15:35:00|10.86|10.66|10.96|10.76|10.96|10.76|10.85|10.65|116
1655134800000|2022-06-13 15:40:00|10.97|10.77|11.07|10.87|11.08|10.88|10.94|10.74|125
1655135100000|2022-06-13 15:45:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|131
1655135400000|2022-06-13 15:50:00|10.95|10.75|10.94|10.74|10.98|10.78|10.92|10.72|86
1655135700000|2022-06-13 15:55:00|10.95|10.75|10.93|10.73|10.97|10.77|10.91|10.71|93
1655136000000|2022-06-13 16:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.86|10.66|111
1655136300000|2022-06-13 16:05:00|10.97|10.77|11|10.8|11.06|10.86|10.93|10.73|104
1655136600000|2022-06-13 16:10:00|11.01|10.81|11.12|10.92|11.17|10.97|10.99|10.79|155
1655136900000|2022-06-13 16:15:00|11.11|10.91|11.14|10.94|11.15|10.95|11.06|10.86|85
1655137200000|2022-06-13 16:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.09|10.89|88
1655137500000|2022-06-13 16:25:00|11.15|10.95|11.1|10.9|11.19|10.99|11.08|10.88|106
1655137800000|2022-06-13 16:30:00|11.11|10.91|11.23|11.03|11.24|11.04|11.1|10.9|93
1655138100000|2022-06-13 16:35:00|11.24|11.04|11.26|11.06|11.28|11.08|11.22|11.02|103
1655138400000|2022-06-13 16:40:00|11.25|11.05|11.12|10.92|11.25|11.05|11.12|10.92|106
1655138700000|2022-06-13 16:45:00|11.13|10.93|11.18|10.98|11.21|11.01|11.13|10.93|102
1655139000000|2022-06-13 16:50:00|11.17|10.97|11.13|10.93|11.2|11|11.12|10.92|107
1655139300000|2022-06-13 16:55:00|11.14|10.94|11.11|10.91|11.17|10.97|11.08|10.88|78
1655139600000|2022-06-13 17:00:00|11.1|10.9|11.01|10.81|11.12|10.92|11|10.8|73
1655139900000|2022-06-13 17:05:00|11.02|10.82|11.01|10.81|11.05|10.85|10.99|10.79|72
1655140200000|2022-06-13 17:10:00|11.02|10.82|10.94|10.74|11.02|10.82|10.93|10.73|55
1655140500000|2022-06-13 17:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|56
1655140800000|2022-06-13 17:20:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|65
1655141100000|2022-06-13 17:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.89|10.69|84
1655141400000|2022-06-13 17:30:00|10.9|10.7|10.87|10.67|10.93|10.73|10.87|10.67|46
1655141700000|2022-06-13 17:35:00|10.86|10.66|10.89|10.69|10.92|10.72|10.85|10.65|64
1655142000000|2022-06-13 17:40:00|10.9|10.7|10.96|10.76|10.97|10.77|10.88|10.68|101
1655142300000|2022-06-13 17:45:00|10.97|10.77|10.99|10.79|11|10.8|10.94|10.74|77
1655142600000|2022-06-13 17:50:00|11|10.8|11.02|10.82|11.02|10.82|10.98|10.78|43
1655142900000|2022-06-13 17:55:00|11.03|10.83|11.05|10.85|11.05|10.85|10.98|10.78|57
1655143200000|2022-06-13 18:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11|10.8|75
1655143500000|2022-06-13 18:05:00|11.03|10.83|11.07|10.87|11.07|10.87|11.02|10.82|53
1655143800000|2022-06-13 18:10:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|55
1655144100000|2022-06-13 18:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.1|10.9|47
1655144400000|2022-06-13 18:20:00|11.14|10.94|11.17|10.97|11.19|10.99|11.12|10.92|40
1655144700000|2022-06-13 18:25:00|11.18|10.98|11.12|10.92|11.19|10.99|11.12|10.92|45
1655145000000|2022-06-13 18:30:00|11.13|10.93|11.08|10.88|11.13|10.93|11.06|10.86|48
1655145300000|2022-06-13 18:35:00|11.07|10.87|11.1|10.9|11.13|10.93|11.06|10.86|32
1655145600000|2022-06-13 18:40:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|38
1655145900000|2022-06-13 18:45:00|11.13|10.93|11.07|10.87|11.15|10.95|11.07|10.87|43
1655146200000|2022-06-13 18:50:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|31
1655146500000|2022-06-13 18:55:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|30
1655146800000|2022-06-13 19:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|37
1655147100000|2022-06-13 19:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.01|10.81|39
1655147400000|2022-06-13 19:10:00|11.03|10.83|11|10.8|11.04|10.84|10.98|10.78|28
1655147700000|2022-06-13 19:15:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|62
1655148000000|2022-06-13 19:20:00|11.03|10.83|11|10.8|11.06|10.86|10.99|10.79|42
1655148300000|2022-06-13 19:25:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|39
1655148600000|2022-06-13 19:30:00|10.98|10.78|10.98|10.78|11.01|10.81|10.94|10.74|67
1655148900000|2022-06-13 19:35:00|10.97|10.77|11.03|10.83|11.03|10.83|10.97|10.77|53
1655149200000|2022-06-13 19:40:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|29
1655149500000|2022-06-13 19:45:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|33
1655149800000|2022-06-13 19:50:00|11.06|10.86|11.06|10.86|11.08|10.88|11.03|10.83|57
1655150100000|2022-06-13 19:55:00|11.07|10.87|11.08|10.88|11.11|10.91|11.06|10.86|46
1655150400000|2022-06-13 20:00:00|11.09|10.89|11.18|10.98|11.19|10.99|11.08|10.88|74
1655150700000|2022-06-13 20:05:00|11.19|10.99|11.35|11.15|11.37|11.17|11.19|10.99|52
1655151000000|2022-06-13 20:10:00|11.34|11.14|11.35|11.15|11.41|11.21|11.33|11.13|96
1655151300000|2022-06-13 20:15:00|11.36|11.16|11.39|11.19|11.43|11.23|11.35|11.15|103
1655151600000|2022-06-13 20:20:00|11.38|11.18|11.4|11.2|11.44|11.24|11.38|11.18|81
1655151900000|2022-06-13 20:25:00|11.41|11.21|11.39|11.19|11.45|11.25|11.39|11.19|47
1655152200000|2022-06-13 20:30:00|11.4|11.2|11.4|11.2|11.49|11.29|11.37|11.17|113
1655152500000|2022-06-13 20:35:00|11.39|11.19|11.33|11.13|11.4|11.2|11.33|11.13|31
1655152800000|2022-06-13 20:40:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|42
1655153100000|2022-06-13 20:45:00|11.36|11.16|11.26|11.06|11.36|11.16|11.25|11.05|53
1655153400000|2022-06-13 20:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.23|11.03|54
1655153700000|2022-06-13 20:55:00|11.25|11.05|11.2|11|11.25|11.05|11.2|11|18
1655154000000|2022-06-13 21:00:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|38
1655154300000|2022-06-13 21:05:00|11.27|11.07|11.22|11.02|11.27|11.07|11.2|11|28
1655154600000|2022-06-13 21:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1655154900000|2022-06-13 21:15:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|28
1655155200000|2022-06-13 21:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.21|11.01|1
1655155500000|2022-06-13 21:25:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|17
1655155800000|2022-06-13 21:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|34
1655156100000|2022-06-13 21:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1655156400000|2022-06-13 21:40:00|11.11|10.91|11.08|10.88|11.12|10.92|11.05|10.85|46
1655156700000|2022-06-13 21:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|27
1655157000000|2022-06-13 21:50:00|11.1|10.9|11.03|10.83|11.13|10.93|11.02|10.82|42
1655157300000|2022-06-13 21:55:00|11.04|10.84|11.13|10.93|11.14|10.94|11.04|10.84|22
1655157600000|2022-06-13 22:00:00|11.12|10.92|11.05|10.85|11.14|10.94|11.05|10.85|39
1655157900000|2022-06-13 22:05:00|11.04|10.84|10.95|10.75|11.04|10.84|10.95|10.75|28
1655158200000|2022-06-13 22:10:00|10.96|10.76|10.92|10.72|10.98|10.78|10.9|10.7|37
1655158500000|2022-06-13 22:15:00|10.91|10.71|10.86|10.66|10.93|10.73|10.86|10.66|34
1655158800000|2022-06-13 22:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|23
1655159100000|2022-06-13 22:25:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|42
1655159400000|2022-06-13 22:30:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|70
1655159700000|2022-06-13 22:35:00|10.88|10.68|10.82|10.62|10.89|10.69|10.8|10.6|83
1655160000000|2022-06-13 22:40:00|10.83|10.63|10.83|10.63|10.89|10.69|10.81|10.61|77
1655160300000|2022-06-13 22:45:00|10.82|10.62|10.75|10.55|10.83|10.63|10.72|10.52|66
1655160600000|2022-06-13 22:50:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|27
1655160900000|2022-06-13 22:55:00|10.73|10.53|10.69|10.49|10.73|10.53|10.68|10.48|54
1655161200000|2022-06-13 23:00:00|10.7|10.5|10.67|10.47|10.77|10.57|10.66|10.46|82
1655161500000|2022-06-13 23:05:00|10.66|10.46|10.64|10.44|10.72|10.52|10.63|10.43|83
1655161800000|2022-06-13 23:10:00|10.65|10.45|10.62|10.42|10.68|10.48|10.61|10.41|60
1655162100000|2022-06-13 23:15:00|10.63|10.43|10.65|10.45|10.66|10.46|10.55|10.35|104
1655162400000|2022-06-13 23:20:00|10.66|10.46|10.74|10.54|10.76|10.56|10.66|10.46|75
1655162700000|2022-06-13 23:25:00|10.73|10.53|10.62|10.42|10.74|10.54|10.61|10.41|102
1655163000000|2022-06-13 23:30:00|10.61|10.41|10.6|10.4|10.63|10.43|10.55|10.35|119
1655163300000|2022-06-13 23:35:00|10.61|10.41|10.58|10.38|10.66|10.46|10.57|10.37|80
1655163600000|2022-06-13 23:40:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|64
1655163900000|2022-06-13 23:45:00|10.63|10.43|10.69|10.49|10.69|10.49|10.6|10.4|80
1655164200000|2022-06-13 23:50:00|10.7|10.5|10.72|10.52|10.73|10.53|10.65|10.45|67
1655164500000|2022-06-13 23:55:00|10.71|10.51|10.77|10.57|10.79|10.59|10.71|10.51|51
1655164800000|2022-06-14 00:00:00|10.76|10.56|10.65|10.45|10.8|10.6|10.6|10.4|105
1655165100000|2022-06-14 00:05:00|10.66|10.46|10.77|10.57|10.77|10.57|10.64|10.44|90
1655165400000|2022-06-14 00:10:00|10.78|10.58|10.79|10.59|10.81|10.61|10.77|10.57|48
1655165700000|2022-06-14 00:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.72|10.52|70
1655166000000|2022-06-14 00:20:00|10.77|10.57|10.69|10.49|10.77|10.57|10.68|10.48|65
1655166300000|2022-06-14 00:25:00|10.68|10.48|10.66|10.46|10.69|10.49|10.64|10.44|57
1655166600000|2022-06-14 00:30:00|10.67|10.47|10.66|10.46|10.7|10.5|10.65|10.45|36
1655166900000|2022-06-14 00:35:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|55
1655167200000|2022-06-14 00:40:00|10.66|10.46|10.7|10.5|10.72|10.52|10.64|10.44|45
1655167500000|2022-06-14 00:45:00|10.69|10.49|10.64|10.44|10.69|10.49|10.63|10.43|50
1655167800000|2022-06-14 00:50:00|10.63|10.43|10.58|10.38|10.64|10.44|10.57|10.37|38
1655168100000|2022-06-14 00:55:00|10.59|10.39|10.48|10.28|10.59|10.39|10.48|10.28|72
1655168400000|2022-06-14 01:00:00|10.49|10.29|10.47|10.27|10.52|10.32|10.45|10.25|97
1655168700000|2022-06-14 01:05:00|10.46|10.26|10.34|10.14|10.46|10.26|10.28|10.08|99
1655169000000|2022-06-14 01:10:00|10.33|10.13|10.4|10.2|10.43|10.23|10.32|10.12|110
1655169300000|2022-06-14 01:15:00|10.39|10.19|10.35|10.15|10.42|10.22|10.35|10.15|79
1655169600000|2022-06-14 01:20:00|10.34|10.14|10.34|10.14|10.39|10.19|10.33|10.13|77
1655169900000|2022-06-14 01:25:00|10.35|10.15|10.3|10.1|10.35|10.15|10.28|10.08|66
1655170200000|2022-06-14 01:30:00|10.29|10.09|10.29|10.09|10.36|10.16|10.29|10.09|93
1655170500000|2022-06-14 01:35:00|10.3|10.1|10.25|10.05|10.32|10.12|10.25|10.05|92
1655170800000|2022-06-14 01:40:00|10.26|10.06|10.19|9.99|10.29|10.09|10.19|9.99|125
1655171100000|2022-06-14 01:45:00|10.2|10|10.24|10.04|10.3|10.1|10.2|10|91
1655171400000|2022-06-14 01:50:00|10.25|10.05|10.2|10|10.25|10.05|10.19|9.99|74
1655171700000|2022-06-14 01:55:00|10.19|9.99|10.2|10|10.26|10.06|10.18|9.98|84
1655172000000|2022-06-14 02:00:00|10.19|9.99|10.17|9.97|10.24|10.04|10.15|9.95|93
1655172300000|2022-06-14 02:05:00|10.16|9.96|10.28|10.08|10.3|10.1|10.12|9.92|121
1655172600000|2022-06-14 02:10:00|10.27|10.07|10.24|10.04|10.31|10.11|10.22|10.02|70
1655172900000|2022-06-14 02:15:00|10.25|10.05|10.31|10.11|10.33|10.13|10.24|10.04|73
1655173200000|2022-06-14 02:20:00|10.3|10.1|10.21|10.01|10.31|10.11|10.21|10.01|66
1655173500000|2022-06-14 02:25:00|10.22|10.02|10.17|9.97|10.24|10.04|10.11|9.91|90
1655173800000|2022-06-14 02:30:00|10.18|9.98|10.21|10.01|10.22|10.02|10.18|9.98|88
1655174100000|2022-06-14 02:35:00|10.22|10.02|10.29|10.09|10.34|10.14|10.12|9.92|89
1655174400000|2022-06-14 02:40:00|10.28|10.08|10.37|10.17|10.37|10.17|10.21|10.01|96
1655174700000|2022-06-14 02:45:00|10.38|10.18|10.44|10.24|10.46|10.26|10.38|10.18|112
1655175000000|2022-06-14 02:50:00|10.43|10.23|10.45|10.25|10.5|10.3|10.41|10.21|105
1655175300000|2022-06-14 02:55:00|10.44|10.24|10.54|10.34|10.54|10.34|10.43|10.23|85
1655175600000|2022-06-14 03:00:00|10.55|10.35|10.5|10.3|10.56|10.36|10.49|10.29|104
1655175900000|2022-06-14 03:05:00|10.51|10.31|10.55|10.35|10.58|10.38|10.5|10.3|89
1655176200000|2022-06-14 03:10:00|10.56|10.36|10.56|10.36|10.58|10.38|10.53|10.33|53
1655176500000|2022-06-14 03:15:00|10.57|10.37|10.64|10.44|10.66|10.46|10.54|10.34|110
1655176800000|2022-06-14 03:20:00|10.63|10.43|10.68|10.48|10.69|10.49|10.61|10.41|64
1655177100000|2022-06-14 03:25:00|10.69|10.49|10.79|10.59|10.8|10.6|10.68|10.48|96
1655177400000|2022-06-14 03:30:00|10.78|10.58|10.86|10.66|10.86|10.66|10.76|10.56|138
1655177700000|2022-06-14 03:35:00|10.85|10.65|10.8|10.6|10.85|10.65|10.77|10.57|106
1655178000000|2022-06-14 03:40:00|10.79|10.59|10.83|10.63|10.85|10.65|10.78|10.58|91
1655178300000|2022-06-14 03:45:00|10.84|10.64|10.8|10.6|10.84|10.64|10.75|10.55|81
1655178600000|2022-06-14 03:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.76|10.56|85
1655178900000|2022-06-14 03:55:00|10.78|10.58|10.95|10.75|10.97|10.77|10.78|10.58|102
1655179200000|2022-06-14 04:00:00|10.94|10.74|11.08|10.88|11.11|10.91|10.94|10.74|108
1655179500000|2022-06-14 04:05:00|11.07|10.87|11|10.8|11.1|10.9|10.99|10.79|76
1655179800000|2022-06-14 04:10:00|10.99|10.79|10.96|10.76|11.01|10.81|10.94|10.74|76
1655180100000|2022-06-14 04:15:00|10.95|10.75|10.84|10.64|10.96|10.76|10.84|10.64|78
1655180400000|2022-06-14 04:20:00|10.85|10.65|10.81|10.61|10.85|10.65|10.78|10.58|121
1655180700000|2022-06-14 04:25:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|81
1655181000000|2022-06-14 04:30:00|10.77|10.57|10.77|10.57|10.79|10.59|10.73|10.53|47
1655181300000|2022-06-14 04:35:00|10.78|10.58|10.73|10.53|10.79|10.59|10.71|10.51|46
1655181600000|2022-06-14 04:40:00|10.72|10.52|10.68|10.48|10.76|10.56|10.68|10.48|65
1655181900000|2022-06-14 04:45:00|10.69|10.49|10.71|10.51|10.77|10.57|10.69|10.49|97
1655182200000|2022-06-14 04:50:00|10.7|10.5|10.63|10.43|10.7|10.5|10.62|10.42|70
1655182500000|2022-06-14 04:55:00|10.62|10.42|10.69|10.49|10.71|10.51|10.61|10.41|75
1655182800000|2022-06-14 05:00:00|10.68|10.48|10.78|10.58|10.79|10.59|10.67|10.47|99
1655183100000|2022-06-14 05:05:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|106
1655183400000|2022-06-14 05:10:00|10.82|10.62|10.84|10.64|10.87|10.67|10.82|10.62|117
1655183700000|2022-06-14 05:15:00|10.85|10.65|10.96|10.76|10.98|10.78|10.83|10.63|150
1655184000000|2022-06-14 05:20:00|10.95|10.75|11.06|10.86|11.11|10.91|10.94|10.74|199
1655184300000|2022-06-14 05:25:00|11.05|10.85|11.06|10.86|11.12|10.92|11.05|10.85|154
1655184600000|2022-06-14 05:30:00|11.07|10.87|11.02|10.82|11.12|10.92|11.01|10.81|112
1655184900000|2022-06-14 05:35:00|11.01|10.81|11.09|10.89|11.1|10.9|10.98|10.78|113
1655185200000|2022-06-14 05:40:00|11.1|10.9|11.19|10.99|11.19|10.99|11.08|10.88|94
1655185500000|2022-06-14 05:45:00|11.2|11|11.22|11.02|11.23|11.03|11.13|10.93|85
1655185800000|2022-06-14 05:50:00|11.21|11.01|11.19|10.99|11.27|11.07|11.18|10.98|94
1655186100000|2022-06-14 05:55:00|11.2|11|11.19|10.99|11.21|11.01|11.17|10.97|68
1655186400000|2022-06-14 06:00:00|11.18|10.98|11.21|11.01|11.23|11.03|11.14|10.94|92
1655186700000|2022-06-14 06:05:00|11.22|11.02|11.14|10.94|11.23|11.03|11.13|10.93|71
1655187000000|2022-06-14 06:10:00|11.13|10.93|11.1|10.9|11.16|10.96|11.08|10.88|94
1655187300000|2022-06-14 06:15:00|11.09|10.89|11.07|10.87|11.11|10.91|11.03|10.83|109
1655187600000|2022-06-14 06:20:00|11.06|10.86|11.1|10.9|11.15|10.95|11.06|10.86|115
1655187900000|2022-06-14 06:25:00|11.11|10.91|11.12|10.92|11.14|10.94|11.09|10.89|60
1655188200000|2022-06-14 06:30:00|11.13|10.93|11.2|11|11.21|11.01|11.09|10.89|138
1655188500000|2022-06-14 06:35:00|11.21|11.01|11.17|10.97|11.22|11.02|11.17|10.97|67
1655188800000|2022-06-14 06:40:00|11.18|10.98|11.13|10.93|11.21|11.01|11.12|10.92|72
1655189100000|2022-06-14 06:45:00|11.12|10.92|11.18|10.98|11.18|10.98|11.1|10.9|81
1655189400000|2022-06-14 06:50:00|11.17|10.97|11.28|11.08|11.29|11.09|11.17|10.97|78
1655189700000|2022-06-14 06:55:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|103
1655190000000|2022-06-14 07:00:00|11.3|11.1|11.3|11.1|11.39|11.19|11.28|11.08|125
1655190300000|2022-06-14 07:05:00|11.31|11.11|11.19|10.99|11.32|11.12|11.19|10.99|103
1655190600000|2022-06-14 07:10:00|11.18|10.98|11.12|10.92|11.19|10.99|11.11|10.91|137
1655190900000|2022-06-14 07:15:00|11.13|10.93|11.12|10.92|11.13|10.93|11.09|10.89|70
1655191200000|2022-06-14 07:20:00|11.11|10.91|11.06|10.86|11.12|10.92|11.03|10.83|107
1655191500000|2022-06-14 07:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.04|10.84|64
1655191800000|2022-06-14 07:30:00|11.06|10.86|11.11|10.91|11.11|10.91|10.98|10.78|104
1655192100000|2022-06-14 07:35:00|11.1|10.9|11.19|10.99|11.21|11.01|11.09|10.89|108
1655192400000|2022-06-14 07:40:00|11.2|11|11.23|11.03|11.25|11.05|11.18|10.98|98
1655192700000|2022-06-14 07:45:00|11.22|11.02|11.28|11.08|11.3|11.1|11.2|11|103
1655193000000|2022-06-14 07:50:00|11.27|11.07|11.29|11.09|11.34|11.14|11.26|11.06|65
1655193300000|2022-06-14 07:55:00|11.3|11.1|11.29|11.09|11.33|11.13|11.27|11.07|112
1655193600000|2022-06-14 08:00:00|11.3|11.1|11.26|11.06|11.32|11.12|11.2|11|115
1655193900000|2022-06-14 08:05:00|11.25|11.05|11.27|11.07|11.27|11.07|11.22|11.02|61
1655194200000|2022-06-14 08:10:00|11.26|11.06|11.26|11.06|11.34|11.14|11.24|11.04|81
1655194500000|2022-06-14 08:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.23|11.03|79
1655194800000|2022-06-14 08:20:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|49
1655195100000|2022-06-14 08:25:00|11.26|11.06|11.22|11.02|11.27|11.07|11.17|10.97|63
1655195400000|2022-06-14 08:30:00|11.21|11.01|11.24|11.04|11.24|11.04|11.19|10.99|52
1655195700000|2022-06-14 08:35:00|11.23|11.03|11.28|11.08|11.29|11.09|11.23|11.03|72
1655196000000|2022-06-14 08:40:00|11.29|11.09|11.3|11.1|11.33|11.13|11.25|11.05|68
1655196300000|2022-06-14 08:45:00|11.29|11.09|11.28|11.08|11.33|11.13|11.27|11.07|66
1655196600000|2022-06-14 08:50:00|11.27|11.07|11.24|11.04|11.33|11.13|11.23|11.03|89
1655196900000|2022-06-14 08:55:00|11.25|11.05|11.27|11.07|11.29|11.09|11.24|11.04|65
1655197200000|2022-06-14 09:00:00|11.28|11.08|11.25|11.05|11.29|11.09|11.24|11.04|92
1655197500000|2022-06-14 09:05:00|11.26|11.06|11.22|11.02|11.27|11.07|11.2|11|90
1655197800000|2022-06-14 09:10:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|59
1655198100000|2022-06-14 09:15:00|11.2|11|11.15|10.95|11.22|11.02|11.12|10.92|104
1655198400000|2022-06-14 09:20:00|11.14|10.94|11.16|10.96|11.19|10.99|11.14|10.94|53
1655198700000|2022-06-14 09:25:00|11.17|10.97|11.07|10.87|11.17|10.97|11.07|10.87|99
1655199000000|2022-06-14 09:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.02|10.82|82
1655199300000|2022-06-14 09:35:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|80
1655199600000|2022-06-14 09:40:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|97
1655199900000|2022-06-14 09:45:00|11.07|10.87|11.12|10.92|11.13|10.93|11.02|10.82|106
1655200200000|2022-06-14 09:50:00|11.11|10.91|11.05|10.85|11.13|10.93|11.04|10.84|93
1655200500000|2022-06-14 09:55:00|11.04|10.84|11.03|10.83|11.06|10.86|11.02|10.82|66
1655200800000|2022-06-14 10:00:00|11.04|10.84|11|10.8|11.05|10.85|10.99|10.79|101
1655201100000|2022-06-14 10:05:00|11.01|10.81|11.04|10.84|11.06|10.86|10.99|10.79|98
1655201400000|2022-06-14 10:10:00|11.05|10.85|11.01|10.81|11.05|10.85|11.01|10.81|89
1655201700000|2022-06-14 10:15:00|11.02|10.82|11.05|10.85|11.07|10.87|10.98|10.78|86
1655202000000|2022-06-14 10:20:00|11.06|10.86|11.06|10.86|11.11|10.91|11.04|10.84|77
1655202300000|2022-06-14 10:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|40
1655202600000|2022-06-14 10:30:00|11.03|10.83|11.09|10.89|11.09|10.89|11.02|10.82|93
1655202900000|2022-06-14 10:35:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|69
1655203200000|2022-06-14 10:40:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|48
1655203500000|2022-06-14 10:45:00|11.01|10.81|10.95|10.75|11.02|10.82|10.94|10.74|67
1655203800000|2022-06-14 10:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1655204100000|2022-06-14 10:55:00|10.92|10.72|10.93|10.73|10.95|10.75|10.91|10.71|34
1655204400000|2022-06-14 11:00:00|10.94|10.74|10.96|10.76|10.98|10.78|10.91|10.71|51
1655204700000|2022-06-14 11:05:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1655205000000|2022-06-14 11:10:00|10.92|10.72|10.88|10.68|10.95|10.75|10.86|10.66|87
1655205300000|2022-06-14 11:15:00|10.89|10.69|10.9|10.7|10.92|10.72|10.86|10.66|82
1655205600000|2022-06-14 11:20:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|66
1655205900000|2022-06-14 11:25:00|10.87|10.67|10.85|10.65|10.88|10.68|10.83|10.63|87
1655206200000|2022-06-14 11:30:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|60
1655206500000|2022-06-14 11:35:00|10.88|10.68|10.9|10.7|10.94|10.74|10.88|10.68|85
1655206800000|2022-06-14 11:40:00|10.89|10.69|10.85|10.65|10.9|10.7|10.84|10.64|69
1655207100000|2022-06-14 11:45:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|74
1655207400000|2022-06-14 11:50:00|10.96|10.76|10.98|10.78|11.02|10.82|10.95|10.75|68
1655207700000|2022-06-14 11:55:00|10.99|10.79|11.06|10.86|11.07|10.87|10.98|10.78|96
1655208000000|2022-06-14 12:00:00|11.05|10.85|11.09|10.89|11.1|10.9|11.01|10.81|107
1655208300000|2022-06-14 12:05:00|11.08|10.88|11.06|10.86|11.11|10.91|11.06|10.86|87
1655208600000|2022-06-14 12:10:00|11.07|10.87|11.08|10.88|11.09|10.89|11.05|10.85|80
1655208900000|2022-06-14 12:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|61
1655209200000|2022-06-14 12:20:00|11.02|10.82|10.99|10.79|11.03|10.83|10.95|10.75|78
1655209500000|2022-06-14 12:25:00|10.98|10.78|10.85|10.65|10.98|10.78|10.85|10.65|95
1655209800000|2022-06-14 12:30:00|10.86|10.66|10.95|10.75|10.96|10.76|10.84|10.64|124
1655210100000|2022-06-14 12:35:00|10.96|10.76|10.99|10.79|11.02|10.82|10.92|10.72|104
1655210400000|2022-06-14 12:40:00|10.98|10.78|11.06|10.86|11.12|10.92|10.98|10.78|117
1655210700000|2022-06-14 12:45:00|11.05|10.85|11.05|10.85|11.12|10.92|11.04|10.84|117
1655211000000|2022-06-14 12:50:00|11.06|10.86|11.1|10.9|11.1|10.9|11.04|10.84|67
1655211300000|2022-06-14 12:55:00|11.09|10.89|11.07|10.87|11.12|10.92|11.07|10.87|65
1655211600000|2022-06-14 13:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|72
1655211900000|2022-06-14 13:05:00|11.1|10.9|11.1|10.9|11.11|10.91|11.06|10.86|65
1655212200000|2022-06-14 13:10:00|11.11|10.91|11.14|10.94|11.16|10.96|11.09|10.89|90
1655212500000|2022-06-14 13:15:00|11.15|10.95|11.2|11|11.24|11.04|11.15|10.95|120
1655212800000|2022-06-14 13:20:00|11.21|11.01|11.17|10.97|11.22|11.02|11.15|10.95|75
1655213100000|2022-06-14 13:25:00|11.16|10.96|11.2|11|11.22|11.02|11.14|10.94|113
1655213400000|2022-06-14 13:30:00|11.19|10.99|11.21|11.01|11.23|11.03|11.15|10.95|171
1655213700000|2022-06-14 13:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.16|10.96|107
1655214000000|2022-06-14 13:40:00|11.17|10.97|11.03|10.83|11.18|10.98|11.01|10.81|93
1655214300000|2022-06-14 13:45:00|11.04|10.84|11.07|10.87|11.08|10.88|11.02|10.82|94
1655214600000|2022-06-14 13:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.01|10.81|110
1655214900000|2022-06-14 13:55:00|11.08|10.88|11.17|10.97|11.18|10.98|11.08|10.88|130
1655215200000|2022-06-14 14:00:00|11.16|10.96|11.2|11|11.27|11.07|11.15|10.95|121
1655215500000|2022-06-14 14:05:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|113
1655215800000|2022-06-14 14:10:00|11.14|10.94|11.15|10.95|11.18|10.98|11.11|10.91|108
1655216100000|2022-06-14 14:15:00|11.14|10.94|11.18|10.98|11.2|11|11.12|10.92|89
1655216400000|2022-06-14 14:20:00|11.17|10.97|11.13|10.93|11.17|10.97|11.11|10.91|109
1655216700000|2022-06-14 14:25:00|11.12|10.92|11.17|10.97|11.18|10.98|11.12|10.92|100
1655217000000|2022-06-14 14:30:00|11.16|10.96|11.19|10.99|11.2|11|11.11|10.91|136
1655217300000|2022-06-14 14:35:00|11.2|11|11.16|10.96|11.21|11.01|11.14|10.94|85
1655217600000|2022-06-14 14:40:00|11.15|10.95|11.17|10.97|11.2|11|11.13|10.93|75
1655217900000|2022-06-14 14:45:00|11.18|10.98|11.28|11.08|11.28|11.08|11.15|10.95|95
1655218200000|2022-06-14 14:50:00|11.29|11.09|11.25|11.05|11.3|11.1|11.24|11.04|93
1655218500000|2022-06-14 14:55:00|11.24|11.04|11.31|11.11|11.31|11.11|11.24|11.04|88
1655218800000|2022-06-14 15:00:00|11.3|11.1|11.35|11.15|11.37|11.17|11.27|11.07|96
1655219100000|2022-06-14 15:05:00|11.34|11.14|11.37|11.17|11.39|11.19|11.33|11.13|84
1655219400000|2022-06-14 15:10:00|11.36|11.16|11.38|11.18|11.4|11.2|11.36|11.16|79
1655219700000|2022-06-14 15:15:00|11.39|11.19|11.34|11.14|11.39|11.19|11.32|11.12|82
1655220000000|2022-06-14 15:20:00|11.35|11.15|11.38|11.18|11.39|11.19|11.31|11.11|92
1655220300000|2022-06-14 15:25:00|11.39|11.19|11.39|11.19|11.4|11.2|11.36|11.16|53
1655220600000|2022-06-14 15:30:00|11.38|11.18|11.39|11.19|11.4|11.2|11.3|11.1|100
1655220900000|2022-06-14 15:35:00|11.4|11.2|11.44|11.24|11.47|11.27|11.39|11.19|121
1655221200000|2022-06-14 15:40:00|11.43|11.23|11.55|11.35|11.56|11.36|11.43|11.23|113
1655221500000|2022-06-14 15:45:00|11.56|11.36|11.54|11.34|11.63|11.43|11.52|11.32|123
1655221800000|2022-06-14 15:50:00|11.53|11.33|11.51|11.31|11.56|11.36|11.49|11.29|77
1655222100000|2022-06-14 15:55:00|11.52|11.32|11.45|11.25|11.53|11.33|11.42|11.22|118
1655222400000|2022-06-14 16:00:00|11.44|11.24|11.43|11.23|11.5|11.3|11.39|11.19|108
1655222700000|2022-06-14 16:05:00|11.42|11.22|11.47|11.27|11.48|11.28|11.4|11.2|88
1655223000000|2022-06-14 16:10:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|70
1655223300000|2022-06-14 16:15:00|11.42|11.22|11.49|11.29|11.49|11.29|11.42|11.22|68
1655223600000|2022-06-14 16:20:00|11.5|11.3|11.39|11.19|11.5|11.3|11.37|11.17|70
1655223900000|2022-06-14 16:25:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|54
1655224200000|2022-06-14 16:30:00|11.42|11.22|11.4|11.2|11.48|11.28|11.37|11.17|73
1655224500000|2022-06-14 16:35:00|11.39|11.19|11.33|11.13|11.39|11.19|11.3|11.1|79
1655224800000|2022-06-14 16:40:00|11.32|11.12|11.29|11.09|11.35|11.15|11.27|11.07|82
1655225100000|2022-06-14 16:45:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|59
1655225400000|2022-06-14 16:50:00|11.29|11.09|11.22|11.02|11.3|11.1|11.21|11.01|72
1655225700000|2022-06-14 16:55:00|11.21|11.01|11.22|11.02|11.24|11.04|11.17|10.97|70
1655226000000|2022-06-14 17:00:00|11.23|11.03|11.24|11.04|11.27|11.07|11.17|10.97|78
1655226300000|2022-06-14 17:05:00|11.23|11.03|11.25|11.05|11.28|11.08|11.22|11.02|105
1655226600000|2022-06-14 17:10:00|11.24|11.04|11.25|11.05|11.28|11.08|11.24|11.04|34
1655226900000|2022-06-14 17:15:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|56
1655227200000|2022-06-14 17:20:00|11.3|11.1|11.38|11.18|11.39|11.19|11.29|11.09|79
1655227500000|2022-06-14 17:25:00|11.39|11.19|11.34|11.14|11.39|11.19|11.33|11.13|84
1655227800000|2022-06-14 17:30:00|11.35|11.15|11.29|11.09|11.38|11.18|11.29|11.09|79
1655228100000|2022-06-14 17:35:00|11.28|11.08|11.25|11.05|11.29|11.09|11.21|11.01|96
1655228400000|2022-06-14 17:40:00|11.24|11.04|11.21|11.01|11.25|11.05|11.18|10.98|52
1655228700000|2022-06-14 17:45:00|11.22|11.02|11.18|10.98|11.25|11.05|11.15|10.95|107
1655229000000|2022-06-14 17:50:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|90
1655229300000|2022-06-14 17:55:00|11.19|10.99|11.16|10.96|11.22|11.02|11.16|10.96|72
1655229600000|2022-06-14 18:00:00|11.17|10.97|11.2|11|11.22|11.02|11.16|10.96|94
1655229900000|2022-06-14 18:05:00|11.21|11.01|11.19|10.99|11.23|11.03|11.19|10.99|47
1655230200000|2022-06-14 18:10:00|11.18|10.98|11.18|10.98|11.2|11|11.15|10.95|74
1655230500000|2022-06-14 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|77
1655230800000|2022-06-14 18:20:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1655231100000|2022-06-14 18:25:00|11.19|10.99|11.19|10.99|11.27|11.07|11.18|10.98|70
1655231400000|2022-06-14 18:30:00|11.2|11|11.25|11.05|11.26|11.06|11.16|10.96|96
1655231700000|2022-06-14 18:35:00|11.24|11.04|11.28|11.08|11.29|11.09|11.22|11.02|67
1655232000000|2022-06-14 18:40:00|11.27|11.07|11.29|11.09|11.3|11.1|11.24|11.04|89
1655232300000|2022-06-14 18:45:00|11.28|11.08|11.22|11.02|11.3|11.1|11.21|11.01|109
1655232600000|2022-06-14 18:50:00|11.21|11.01|11.2|11|11.23|11.03|11.18|10.98|126
1655232900000|2022-06-14 18:55:00|11.19|10.99|11.19|10.99|11.22|11.02|11.17|10.97|75
1655233200000|2022-06-14 19:00:00|11.18|10.98|11.18|10.98|11.21|11.01|11.16|10.96|85
1655233500000|2022-06-14 19:05:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|69
1655233800000|2022-06-14 19:10:00|11.18|10.98|11.15|10.95|11.18|10.98|11.13|10.93|48
1655234100000|2022-06-14 19:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1655234400000|2022-06-14 19:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|12
1655234700000|2022-06-14 19:25:00|11.14|10.94|11.18|10.98|11.22|11.02|11.14|10.94|42
1655235000000|2022-06-14 19:30:00|11.19|10.99|11.23|11.03|11.25|11.05|11.18|10.98|47
1655235300000|2022-06-14 19:35:00|11.22|11.02|11.31|11.11|11.32|11.12|11.22|11.02|46
1655235600000|2022-06-14 19:40:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|40
1655235900000|2022-06-14 19:45:00|11.34|11.14|11.34|11.14|11.36|11.16|11.3|11.1|71
1655236200000|2022-06-14 19:50:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|87
1655236500000|2022-06-14 19:55:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|82
1655236800000|2022-06-14 20:00:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|98
1655237100000|2022-06-14 20:05:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|38
1655237400000|2022-06-14 20:10:00|11.32|11.12|11.28|11.08|11.32|11.12|11.27|11.07|45
1655237700000|2022-06-14 20:15:00|11.27|11.07|11.32|11.12|11.33|11.13|11.27|11.07|52
1655238000000|2022-06-14 20:20:00|11.31|11.11|11.16|10.96|11.31|11.11|11.15|10.95|116
1655238300000|2022-06-14 20:25:00|11.15|10.95|11.16|10.96|11.17|10.97|11.14|10.94|76
1655238600000|2022-06-14 20:30:00|11.15|10.95|11.16|10.96|11.24|11.04|11.15|10.95|74
1655238900000|2022-06-14 20:35:00|11.15|10.95|11.15|10.95|11.19|10.99|11.14|10.94|71
1655239200000|2022-06-14 20:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|48
1655239500000|2022-06-14 20:45:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|55
1655239800000|2022-06-14 20:50:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|97
1655240100000|2022-06-14 20:55:00|11.18|10.98|11.19|10.99|11.19|10.99|11.16|10.96|32
1655240400000|2022-06-14 21:00:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|71
1655240700000|2022-06-14 21:05:00|11.21|11.01|11.23|11.03|11.26|11.06|11.2|11|49
1655241000000|2022-06-14 21:10:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|23
1655241300000|2022-06-14 21:15:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|12
1655241600000|2022-06-14 21:20:00|11.19|10.99|11.06|10.86|11.19|10.99|11.06|10.86|60
1655241900000|2022-06-14 21:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|36
1655242200000|2022-06-14 21:30:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|34
1655242500000|2022-06-14 21:35:00|11.13|10.93|11.17|10.97|11.19|10.99|11.12|10.92|19
1655242800000|2022-06-14 21:40:00|11.18|10.98|11.17|10.97|11.21|11.01|11.14|10.94|42
1655243100000|2022-06-14 21:45:00|11.16|10.96|11.08|10.88|11.16|10.96|11.07|10.87|29
1655243400000|2022-06-14 21:50:00|11.07|10.87|11.03|10.83|11.09|10.89|11.03|10.83|43
1655243700000|2022-06-14 21:55:00|11.04|10.84|11.09|10.89|11.12|10.92|11.04|10.84|38
1655244000000|2022-06-14 22:00:00|11.1|10.9|11.12|10.92|11.13|10.93|11.08|10.88|21
1655244300000|2022-06-14 22:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|13
1655244600000|2022-06-14 22:10:00|11.14|10.94|11.17|10.97|11.19|10.99|11.13|10.93|24
1655244900000|2022-06-14 22:15:00|11.18|10.98|11.18|10.98|11.2|11|11.16|10.96|43
1655245200000|2022-06-14 22:20:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|40
1655245500000|2022-06-14 22:25:00|11.19|10.99|11.23|11.03|11.25|11.05|11.19|10.99|21
1655245800000|2022-06-14 22:30:00|11.22|11.02|11.14|10.94|11.22|11.02|11.14|10.94|39
1655246100000|2022-06-14 22:35:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|23
1655246400000|2022-06-14 22:40:00|11.2|11|11.3|11.1|11.32|11.12|11.18|10.98|73
1655246700000|2022-06-14 22:45:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|43
1655247000000|2022-06-14 22:50:00|11.32|11.12|11.3|11.1|11.33|11.13|11.3|11.1|55
1655247300000|2022-06-14 22:55:00|11.29|11.09|11.24|11.04|11.3|11.1|11.23|11.03|45
1655247600000|2022-06-14 23:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|43
1655247900000|2022-06-14 23:05:00|11.26|11.06|11.29|11.09|11.33|11.13|11.24|11.04|110
1655248200000|2022-06-14 23:10:00|11.3|11.1|11.23|11.03|11.3|11.1|11.22|11.02|42
1655248500000|2022-06-14 23:15:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|49
1655248800000|2022-06-14 23:20:00|11.27|11.07|11.38|11.18|11.4|11.2|11.27|11.07|66
1655249100000|2022-06-14 23:25:00|11.37|11.17|11.35|11.15|11.39|11.19|11.34|11.14|59
1655249400000|2022-06-14 23:30:00|11.36|11.16|11.38|11.18|11.41|11.21|11.35|11.15|61
1655249700000|2022-06-14 23:35:00|11.39|11.19|11.47|11.27|11.47|11.27|11.37|11.17|121
1655250000000|2022-06-14 23:40:00|11.48|11.28|11.36|11.16|11.48|11.28|11.35|11.15|81
1655250300000|2022-06-14 23:45:00|11.37|11.17|11.38|11.18|11.4|11.2|11.35|11.15|56
1655250600000|2022-06-14 23:50:00|11.37|11.17|11.42|11.22|11.43|11.23|11.37|11.17|62
1655250900000|2022-06-14 23:55:00|11.41|11.21|11.37|11.17|11.42|11.22|11.37|11.17|65
1655251200000|2022-06-15 00:00:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|130
1655251500000|2022-06-15 00:05:00|11.39|11.19|11.3|11.1|11.4|11.2|11.29|11.09|44
1655251800000|2022-06-15 00:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|35
1655252100000|2022-06-15 00:15:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|83
1655252400000|2022-06-15 00:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|66
1655252700000|2022-06-15 00:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|53
1655253000000|2022-06-15 00:30:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|90
1655253300000|2022-06-15 00:35:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1655253600000|2022-06-15 00:40:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|37
1655253900000|2022-06-15 00:45:00|11.43|11.23|11.38|11.18|11.47|11.27|11.37|11.17|78
1655254200000|2022-06-15 00:50:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1655254500000|2022-06-15 00:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|79
1655254800000|2022-06-15 01:00:00|11.32|11.12|11.35|11.15|11.36|11.16|11.31|11.11|90
1655255100000|2022-06-15 01:05:00|11.34|11.14|11.35|11.15|11.36|11.16|11.31|11.11|22
1655255400000|2022-06-15 01:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|61
1655255700000|2022-06-15 01:15:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|44
1655256000000|2022-06-15 01:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.34|11.14|45
1655256300000|2022-06-15 01:25:00|11.36|11.16|11.41|11.21|11.42|11.22|11.36|11.16|72
1655256600000|2022-06-15 01:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.41|11.21|42
1655256900000|2022-06-15 01:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|49
1655257200000|2022-06-15 01:40:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|70
1655257500000|2022-06-15 01:45:00|11.53|11.33|11.52|11.32|11.55|11.35|11.51|11.31|84
1655257800000|2022-06-15 01:50:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|40
1655258100000|2022-06-15 01:55:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|25
1655258400000|2022-06-15 02:00:00|11.56|11.36|11.5|11.3|11.56|11.36|11.49|11.29|81
1655258700000|2022-06-15 02:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|48
1655259000000|2022-06-15 02:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|33
1655259300000|2022-06-15 02:15:00|11.54|11.34|11.47|11.27|11.55|11.35|11.46|11.26|50
1655259600000|2022-06-15 02:20:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|31
1655259900000|2022-06-15 02:25:00|11.45|11.25|11.38|11.18|11.45|11.25|11.36|11.16|70
1655260200000|2022-06-15 02:30:00|11.39|11.19|11.3|11.1|11.39|11.19|11.3|11.1|44
1655260500000|2022-06-15 02:35:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|19
1655260800000|2022-06-15 02:40:00|11.28|11.08|11.23|11.03|11.29|11.09|11.21|11.01|44
1655261100000|2022-06-15 02:45:00|11.22|11.02|11.25|11.05|11.26|11.06|11.22|11.02|30
1655261400000|2022-06-15 02:50:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|68
1655261700000|2022-06-15 02:55:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|46
1655262000000|2022-06-15 03:00:00|11.3|11.1|11.32|11.12|11.34|11.14|11.29|11.09|55
1655262300000|2022-06-15 03:05:00|11.31|11.11|11.19|10.99|11.33|11.13|11.19|10.99|67
1655262600000|2022-06-15 03:10:00|11.2|11|11.17|10.97|11.2|11|11.15|10.95|48
1655262900000|2022-06-15 03:15:00|11.18|10.98|11.19|10.99|11.2|11|11.15|10.95|72
1655263200000|2022-06-15 03:20:00|11.18|10.98|11.16|10.96|11.19|10.99|11.15|10.95|43
1655263500000|2022-06-15 03:25:00|11.17|10.97|11.18|10.98|11.18|10.98|11.14|10.94|46
1655263800000|2022-06-15 03:30:00|11.17|10.97|11.21|11.01|11.22|11.02|11.16|10.96|51
1655264100000|2022-06-15 03:35:00|11.2|11|11.15|10.95|11.2|11|11.13|10.93|79
1655264400000|2022-06-15 03:40:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|70
1655264700000|2022-06-15 03:45:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|59
1655265000000|2022-06-15 03:50:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|52
1655265300000|2022-06-15 03:55:00|11.15|10.95|11.1|10.9|11.16|10.96|11.08|10.88|42
1655265600000|2022-06-15 04:00:00|11.09|10.89|11.03|10.83|11.11|10.91|11.02|10.82|45
1655265900000|2022-06-15 04:05:00|11.02|10.82|10.92|10.72|11.03|10.83|10.92|10.72|87
1655266200000|2022-06-15 04:10:00|10.91|10.71|10.96|10.76|10.96|10.76|10.88|10.68|116
1655266500000|2022-06-15 04:15:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|119
1655266800000|2022-06-15 04:20:00|10.92|10.72|10.92|10.72|10.94|10.74|10.88|10.68|83
1655267100000|2022-06-15 04:25:00|10.91|10.71|10.91|10.71|10.93|10.73|10.88|10.68|123
1655267400000|2022-06-15 04:30:00|10.9|10.7|10.89|10.69|10.95|10.75|10.88|10.68|98
1655267700000|2022-06-15 04:35:00|10.88|10.68|10.96|10.76|10.97|10.77|10.88|10.68|111
1655268000000|2022-06-15 04:40:00|10.95|10.75|10.99|10.79|11.01|10.81|10.93|10.73|98
1655268300000|2022-06-15 04:45:00|10.98|10.78|11.03|10.83|11.11|10.91|10.98|10.78|114
1655268600000|2022-06-15 04:50:00|11.04|10.84|11.04|10.84|11.07|10.87|11.02|10.82|57
1655268900000|2022-06-15 04:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|55
1655269200000|2022-06-15 05:00:00|11|10.8|10.97|10.77|11.07|10.87|10.95|10.75|116
1655269500000|2022-06-15 05:05:00|10.98|10.78|10.99|10.79|11.01|10.81|10.95|10.75|86
1655269800000|2022-06-15 05:10:00|10.98|10.78|10.93|10.73|10.99|10.79|10.91|10.71|58
1655270100000|2022-06-15 05:15:00|10.94|10.74|10.81|10.61|10.94|10.74|10.81|10.61|107
1655270400000|2022-06-15 05:20:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|123
1655270700000|2022-06-15 05:25:00|10.75|10.55|10.74|10.54|10.79|10.59|10.71|10.51|116
1655271000000|2022-06-15 05:30:00|10.75|10.55|10.88|10.68|10.91|10.71|10.67|10.47|154
1655271300000|2022-06-15 05:35:00|10.87|10.67|10.89|10.69|10.93|10.73|10.87|10.67|69
1655271600000|2022-06-15 05:40:00|10.88|10.68|10.87|10.67|10.88|10.68|10.8|10.6|74
1655271900000|2022-06-15 05:45:00|10.86|10.66|10.85|10.65|10.88|10.68|10.8|10.6|80
1655272200000|2022-06-15 05:50:00|10.86|10.66|10.9|10.7|10.94|10.74|10.85|10.65|69
1655272500000|2022-06-15 05:55:00|10.89|10.69|10.86|10.66|10.91|10.71|10.85|10.65|50
1655272800000|2022-06-15 06:00:00|10.85|10.65|10.89|10.69|10.9|10.7|10.81|10.61|79
1655273100000|2022-06-15 06:05:00|10.88|10.68|10.88|10.68|10.92|10.72|10.87|10.67|49
1655273400000|2022-06-15 06:10:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|46
1655273700000|2022-06-15 06:15:00|10.81|10.61|10.78|10.58|10.84|10.64|10.78|10.58|74
1655274000000|2022-06-15 06:20:00|10.79|10.59|10.76|10.56|10.79|10.59|10.73|10.53|106
1655274300000|2022-06-15 06:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|74
1655274600000|2022-06-15 06:30:00|10.81|10.61|10.87|10.67|10.87|10.67|10.75|10.55|109
1655274900000|2022-06-15 06:35:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|56
1655275200000|2022-06-15 06:40:00|10.92|10.72|10.97|10.77|10.98|10.78|10.9|10.7|90
1655275500000|2022-06-15 06:45:00|10.98|10.78|10.93|10.73|10.98|10.78|10.92|10.72|62
1655275800000|2022-06-15 06:50:00|10.94|10.74|10.99|10.79|11.02|10.82|10.94|10.74|46
1655276100000|2022-06-15 06:55:00|10.98|10.78|10.99|10.79|11.02|10.82|10.96|10.76|66
1655276400000|2022-06-15 07:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|58
1655276700000|2022-06-15 07:05:00|10.98|10.78|10.99|10.79|11.03|10.83|10.98|10.78|82
1655277000000|2022-06-15 07:10:00|10.98|10.78|10.96|10.76|11|10.8|10.95|10.75|135
1655277300000|2022-06-15 07:15:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|58
1655277600000|2022-06-15 07:20:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|72
1655277900000|2022-06-15 07:25:00|10.91|10.71|10.85|10.65|10.91|10.71|10.84|10.64|111
1655278200000|2022-06-15 07:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.8|10.6|72
1655278500000|2022-06-15 07:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|68
1655278800000|2022-06-15 07:40:00|10.88|10.68|10.86|10.66|10.89|10.69|10.85|10.65|61
1655279100000|2022-06-15 07:45:00|10.87|10.67|10.75|10.55|10.88|10.68|10.74|10.54|129
1655279400000|2022-06-15 07:50:00|10.74|10.54|10.78|10.58|10.83|10.63|10.71|10.51|119
1655279700000|2022-06-15 07:55:00|10.77|10.57|10.82|10.62|10.83|10.63|10.77|10.57|66
1655280000000|2022-06-15 08:00:00|10.83|10.63|10.64|10.44|10.83|10.63|10.63|10.43|176
1655280300000|2022-06-15 08:05:00|10.63|10.43|10.65|10.45|10.71|10.51|10.61|10.41|153
1655280600000|2022-06-15 08:10:00|10.66|10.46|10.62|10.42|10.68|10.48|10.61|10.41|93
1655280900000|2022-06-15 08:15:00|10.63|10.43|10.67|10.47|10.69|10.49|10.61|10.41|137
1655281200000|2022-06-15 08:20:00|10.66|10.46|10.6|10.4|10.69|10.49|10.6|10.4|100
1655281500000|2022-06-15 08:25:00|10.61|10.41|10.61|10.41|10.65|10.45|10.6|10.4|87
1655281800000|2022-06-15 08:30:00|10.6|10.4|10.66|10.46|10.66|10.46|10.6|10.4|89
1655282100000|2022-06-15 08:35:00|10.65|10.45|10.65|10.45|10.69|10.49|10.62|10.42|99
1655282400000|2022-06-15 08:40:00|10.66|10.46|10.55|10.35|10.67|10.47|10.54|10.34|95
1655282700000|2022-06-15 08:45:00|10.56|10.36|10.54|10.34|10.56|10.36|10.49|10.29|113
1655283000000|2022-06-15 08:50:00|10.55|10.35|10.51|10.31|10.61|10.41|10.51|10.31|113
1655283300000|2022-06-15 08:55:00|10.52|10.32|10.53|10.33|10.57|10.37|10.49|10.29|132
1655283600000|2022-06-15 09:00:00|10.54|10.34|10.62|10.42|10.64|10.44|10.49|10.29|137
1655283900000|2022-06-15 09:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.53|10.33|118
1655284200000|2022-06-15 09:10:00|10.59|10.39|10.5|10.3|10.59|10.39|10.49|10.29|149
1655284500000|2022-06-15 09:15:00|10.51|10.31|10.53|10.33|10.55|10.35|10.47|10.27|129
1655284800000|2022-06-15 09:20:00|10.54|10.34|10.52|10.32|10.55|10.35|10.48|10.28|97
1655285100000|2022-06-15 09:25:00|10.53|10.33|10.52|10.32|10.53|10.33|10.48|10.28|96
1655285400000|2022-06-15 09:30:00|10.53|10.33|10.53|10.33|10.59|10.39|10.51|10.31|109
1655285700000|2022-06-15 09:35:00|10.52|10.32|10.59|10.39|10.6|10.4|10.5|10.3|78
1655286000000|2022-06-15 09:40:00|10.58|10.38|10.61|10.41|10.62|10.42|10.55|10.35|66
1655286300000|2022-06-15 09:45:00|10.62|10.42|10.56|10.36|10.62|10.42|10.53|10.33|51
1655286600000|2022-06-15 09:50:00|10.55|10.35|10.64|10.44|10.65|10.45|10.55|10.35|52
1655286900000|2022-06-15 09:55:00|10.65|10.45|10.65|10.45|10.67|10.47|10.6|10.4|61
1655287200000|2022-06-15 10:00:00|10.66|10.46|10.57|10.37|10.68|10.48|10.57|10.37|66
1655287500000|2022-06-15 10:05:00|10.56|10.36|10.56|10.36|10.6|10.4|10.56|10.36|57
1655287800000|2022-06-15 10:10:00|10.57|10.37|10.59|10.39|10.59|10.39|10.54|10.34|61
1655288100000|2022-06-15 10:15:00|10.6|10.4|10.82|10.62|10.84|10.64|10.57|10.37|98
1655288400000|2022-06-15 10:20:00|10.81|10.61|10.74|10.54|10.86|10.66|10.74|10.54|122
1655288700000|2022-06-15 10:25:00|10.75|10.55|10.78|10.58|10.8|10.6|10.7|10.5|76
1655289000000|2022-06-15 10:30:00|10.77|10.57|10.77|10.57|10.84|10.64|10.76|10.56|109
1655289300000|2022-06-15 10:35:00|10.78|10.58|10.79|10.59|10.85|10.65|10.78|10.58|66
1655289600000|2022-06-15 10:40:00|10.8|10.6|10.86|10.66|10.87|10.67|10.79|10.59|51
1655289900000|2022-06-15 10:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.79|10.59|65
1655290200000|2022-06-15 10:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.79|10.59|42
1655290500000|2022-06-15 10:55:00|10.82|10.62|10.86|10.66|10.89|10.69|10.81|10.61|60
1655290800000|2022-06-15 11:00:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|47
1655291100000|2022-06-15 11:05:00|10.83|10.63|10.81|10.61|10.88|10.68|10.8|10.6|49
1655291400000|2022-06-15 11:10:00|10.82|10.62|10.87|10.67|10.88|10.68|10.8|10.6|66
1655291700000|2022-06-15 11:15:00|10.86|10.66|10.84|10.64|10.88|10.68|10.82|10.62|53
1655292000000|2022-06-15 11:20:00|10.85|10.65|10.99|10.79|10.99|10.79|10.85|10.65|133
1655292300000|2022-06-15 11:25:00|10.98|10.78|11.06|10.86|11.08|10.88|10.97|10.77|120
1655292600000|2022-06-15 11:30:00|11.07|10.87|11.12|10.92|11.16|10.96|11.06|10.86|116
1655292900000|2022-06-15 11:35:00|11.13|10.93|11.09|10.89|11.15|10.95|11.07|10.87|131
1655293200000|2022-06-15 11:40:00|11.1|10.9|11.12|10.92|11.15|10.95|11.09|10.89|81
1655293500000|2022-06-15 11:45:00|11.11|10.91|11.06|10.86|11.12|10.92|11.05|10.85|68
1655293800000|2022-06-15 11:50:00|11.05|10.85|11.07|10.87|11.1|10.9|11.03|10.83|83
1655294100000|2022-06-15 11:55:00|11.08|10.88|11.09|10.89|11.11|10.91|11.05|10.85|74
1655294400000|2022-06-15 12:00:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|56
1655294700000|2022-06-15 12:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.03|10.83|68
1655295000000|2022-06-15 12:10:00|11.08|10.88|11.13|10.93|11.16|10.96|11.07|10.87|84
1655295300000|2022-06-15 12:15:00|11.12|10.92|11.12|10.92|11.23|11.03|11.11|10.91|133
1655295600000|2022-06-15 12:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|79
1655295900000|2022-06-15 12:25:00|11.12|10.92|11.12|10.92|11.15|10.95|11.09|10.89|69
1655296200000|2022-06-15 12:30:00|11.13|10.93|11.14|10.94|11.14|10.94|11.09|10.89|94
1655296500000|2022-06-15 12:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|43
1655296800000|2022-06-15 12:40:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|71
1655297100000|2022-06-15 12:45:00|11.15|10.95|11.17|10.97|11.23|11.03|11.15|10.95|89
1655297400000|2022-06-15 12:50:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|77
1655297700000|2022-06-15 12:55:00|11.17|10.97|11.11|10.91|11.18|10.98|11.1|10.9|47
1655298000000|2022-06-15 13:00:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|66
1655298300000|2022-06-15 13:05:00|11.1|10.9|11.16|10.96|11.16|10.96|11.09|10.89|57
1655298600000|2022-06-15 13:10:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|77
1655298900000|2022-06-15 13:15:00|11.2|11|11.25|11.05|11.25|11.05|11.17|10.97|92
1655299200000|2022-06-15 13:20:00|11.24|11.04|11.19|10.99|11.31|11.11|11.19|10.99|126
1655299500000|2022-06-15 13:25:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|115
1655299800000|2022-06-15 13:30:00|11.21|11.01|11.24|11.04|11.26|11.06|11.18|10.98|150
1655300100000|2022-06-15 13:35:00|11.25|11.05|11.21|11.01|11.28|11.08|11.2|11|83
1655300400000|2022-06-15 13:40:00|11.22|11.02|11.29|11.09|11.29|11.09|11.21|11.01|68
1655300700000|2022-06-15 13:45:00|11.28|11.08|11.35|11.15|11.36|11.16|11.27|11.07|108
1655301000000|2022-06-15 13:50:00|11.36|11.16|11.34|11.14|11.41|11.21|11.33|11.13|117
1655301300000|2022-06-15 13:55:00|11.33|11.13|11.28|11.08|11.37|11.17|11.27|11.07|79
1655301600000|2022-06-15 14:00:00|11.29|11.09|11.33|11.13|11.35|11.15|11.27|11.07|96
1655301900000|2022-06-15 14:05:00|11.34|11.14|11.33|11.13|11.37|11.17|11.3|11.1|112
1655302200000|2022-06-15 14:10:00|11.32|11.12|11.25|11.05|11.33|11.13|11.24|11.04|84
1655302500000|2022-06-15 14:15:00|11.26|11.06|11.15|10.95|11.26|11.06|11.13|10.93|91
1655302800000|2022-06-15 14:20:00|11.14|10.94|11.11|10.91|11.17|10.97|11.07|10.87|132
1655303100000|2022-06-15 14:25:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|64
1655303400000|2022-06-15 14:30:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|64
1655303700000|2022-06-15 14:35:00|11.1|10.9|11.08|10.88|11.13|10.93|11.08|10.88|31
1655304000000|2022-06-15 14:40:00|11.09|10.89|11.08|10.88|11.13|10.93|11.06|10.86|74
1655304300000|2022-06-15 14:45:00|11.07|10.87|11.15|10.95|11.15|10.95|11.07|10.87|37
1655304600000|2022-06-15 14:50:00|11.14|10.94|11.03|10.83|11.15|10.95|11.03|10.83|52
1655304900000|2022-06-15 14:55:00|11.02|10.82|11.1|10.9|11.11|10.91|11.02|10.82|75
1655305200000|2022-06-15 15:00:00|11.09|10.89|11.13|10.93|11.15|10.95|11.07|10.87|67
1655305500000|2022-06-15 15:05:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|52
1655305800000|2022-06-15 15:10:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|48
1655306100000|2022-06-15 15:15:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|28
1655306400000|2022-06-15 15:20:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|46
1655306700000|2022-06-15 15:25:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|59
1655307000000|2022-06-15 15:30:00|11.03|10.83|11|10.8|11.04|10.84|10.99|10.79|43
1655307300000|2022-06-15 15:35:00|11.01|10.81|11.04|10.84|11.06|10.86|11|10.8|66
1655307600000|2022-06-15 15:40:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|55
1655307900000|2022-06-15 15:45:00|11.01|10.81|11.06|10.86|11.1|10.9|11.01|10.81|80
1655308200000|2022-06-15 15:50:00|11.07|10.87|11.11|10.91|11.11|10.91|11.07|10.87|45
1655308500000|2022-06-15 15:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|57
1655308800000|2022-06-15 16:00:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|65
1655309100000|2022-06-15 16:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.08|10.88|58
1655309400000|2022-06-15 16:10:00|11.12|10.92|11.07|10.87|11.14|10.94|11.07|10.87|62
1655309700000|2022-06-15 16:15:00|11.08|10.88|11.04|10.84|11.09|10.89|11.03|10.83|65
1655310000000|2022-06-15 16:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.98|10.78|33
1655310300000|2022-06-15 16:25:00|11|10.8|10.95|10.75|11|10.8|10.93|10.73|54
1655310600000|2022-06-15 16:30:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|94
1655310900000|2022-06-15 16:35:00|10.88|10.68|10.89|10.69|10.93|10.73|10.86|10.66|86
1655311200000|2022-06-15 16:40:00|10.88|10.68|10.9|10.7|10.92|10.72|10.88|10.68|49
1655311500000|2022-06-15 16:45:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|75
1655311800000|2022-06-15 16:50:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|37
1655312100000|2022-06-15 16:55:00|10.89|10.69|10.89|10.69|10.92|10.72|10.85|10.65|89
1655312400000|2022-06-15 17:00:00|10.88|10.68|10.86|10.66|10.91|10.71|10.86|10.66|71
1655312700000|2022-06-15 17:05:00|10.85|10.65|10.81|10.61|10.86|10.66|10.79|10.59|77
1655313000000|2022-06-15 17:10:00|10.8|10.6|10.86|10.66|10.87|10.67|10.8|10.6|69
1655313300000|2022-06-15 17:15:00|10.87|10.67|10.96|10.76|10.98|10.78|10.87|10.67|94
1655313600000|2022-06-15 17:20:00|10.97|10.77|10.94|10.74|10.97|10.77|10.9|10.7|96
1655313900000|2022-06-15 17:25:00|10.93|10.73|10.87|10.67|10.94|10.74|10.86|10.66|47
1655314200000|2022-06-15 17:30:00|10.86|10.66|10.91|10.71|10.93|10.73|10.8|10.6|110
1655314500000|2022-06-15 17:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.86|10.66|65
1655314800000|2022-06-15 17:40:00|10.89|10.69|10.9|10.7|10.93|10.73|10.88|10.68|64
1655315100000|2022-06-15 17:45:00|10.91|10.71|10.9|10.7|10.94|10.74|10.89|10.69|54
1655315400000|2022-06-15 17:50:00|10.89|10.69|11.01|10.81|11.02|10.82|10.89|10.69|79
1655315700000|2022-06-15 17:55:00|11.02|10.82|11.08|10.88|11.12|10.92|11|10.8|155
1655316000000|2022-06-15 18:00:00|11.09|10.89|10.91|10.71|11.16|10.96|10.87|10.67|427
1655316300000|2022-06-15 18:05:00|10.88|10.68|10.76|10.56|10.92|10.72|10.71|10.51|267
1655316600000|2022-06-15 18:10:00|10.77|10.57|10.78|10.58|10.83|10.63|10.69|10.49|204
1655316900000|2022-06-15 18:15:00|10.79|10.59|10.82|10.62|10.89|10.69|10.75|10.55|177
1655317200000|2022-06-15 18:20:00|10.83|10.63|10.83|10.63|10.9|10.7|10.79|10.59|165
1655317500000|2022-06-15 18:25:00|10.84|10.64|10.94|10.74|10.98|10.78|10.82|10.62|179
1655317800000|2022-06-15 18:30:00|10.93|10.73|10.9|10.7|10.96|10.76|10.81|10.61|174
1655318100000|2022-06-15 18:35:00|10.91|10.71|11.11|10.91|11.15|10.95|10.9|10.7|142
1655318400000|2022-06-15 18:40:00|11.1|10.9|11.32|11.12|11.34|11.14|11.08|10.88|85
1655318700000|2022-06-15 18:45:00|11.48|11.28|11.51|11.31|11.55|11.35|11.37|11.17|154
1655319000000|2022-06-15 18:50:00|11.52|11.32|11.42|11.22|11.55|11.35|11.35|11.15|286
1655319300000|2022-06-15 18:55:00|11.43|11.23|11.4|11.2|11.51|11.31|11.34|11.14|228
1655319600000|2022-06-15 19:00:00|11.39|11.19|11.44|11.24|11.48|11.28|11.38|11.18|175
1655319900000|2022-06-15 19:05:00|11.45|11.25|11.51|11.31|11.53|11.33|11.43|11.23|195
1655320200000|2022-06-15 19:10:00|11.52|11.32|11.49|11.29|11.56|11.36|11.44|11.24|174
1655320500000|2022-06-15 19:15:00|11.48|11.28|11.5|11.3|11.54|11.34|11.45|11.25|189
1655320800000|2022-06-15 19:20:00|11.51|11.31|11.59|11.39|11.6|11.4|11.47|11.27|161
1655321100000|2022-06-15 19:25:00|11.6|11.4|11.69|11.49|11.7|11.5|11.57|11.37|148
1655321400000|2022-06-15 19:30:00|11.7|11.5|11.76|11.56|11.78|11.58|11.65|11.45|177
1655321700000|2022-06-15 19:35:00|11.77|11.57|11.68|11.48|11.77|11.57|11.66|11.46|146
1655322000000|2022-06-15 19:40:00|11.67|11.47|11.61|11.41|11.7|11.5|11.6|11.4|131
1655322300000|2022-06-15 19:45:00|11.62|11.42|11.64|11.44|11.66|11.46|11.58|11.38|109
1655322600000|2022-06-15 19:50:00|11.63|11.43|11.52|11.32|11.63|11.43|11.5|11.3|127
1655322900000|2022-06-15 19:55:00|11.53|11.33|11.51|11.31|11.57|11.37|11.5|11.3|106
1655323200000|2022-06-15 20:00:00|11.52|11.32|11.56|11.36|11.57|11.37|11.5|11.3|99
1655323500000|2022-06-15 20:05:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|49
1655323800000|2022-06-15 20:10:00|11.58|11.38|11.53|11.33|11.58|11.38|11.53|11.33|30
1655324100000|2022-06-15 20:15:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|113
1655324400000|2022-06-15 20:20:00|11.51|11.31|11.59|11.39|11.61|11.41|11.51|11.31|87
1655324700000|2022-06-15 20:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.56|11.36|83
1655325000000|2022-06-15 20:30:00|11.57|11.37|11.55|11.35|11.59|11.39|11.53|11.33|65
1655325300000|2022-06-15 20:35:00|11.54|11.34|11.57|11.37|11.6|11.4|11.54|11.34|54
1655325600000|2022-06-15 20:40:00|11.58|11.38|11.59|11.39|11.59|11.39|11.55|11.35|42
1655325900000|2022-06-15 20:45:00|11.58|11.38|11.59|11.39|11.62|11.42|11.57|11.37|74
1655326200000|2022-06-15 20:50:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|62
1655326500000|2022-06-15 20:55:00|11.58|11.38|11.54|11.34|11.59|11.39|11.53|11.33|33
1655326800000|2022-06-15 21:00:00|11.55|11.35|11.54|11.34|11.58|11.38|11.52|11.32|72
1655327100000|2022-06-15 21:05:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|37
1655327400000|2022-06-15 21:10:00|11.58|11.38|11.64|11.44|11.65|11.45|11.58|11.38|37
1655327700000|2022-06-15 21:15:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|21
1655328000000|2022-06-15 21:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.68|11.48|20
1655328300000|2022-06-15 21:25:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|17
1655328600000|2022-06-15 21:30:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|4
1655328900000|2022-06-15 21:35:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|60
1655329200000|2022-06-15 21:40:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|17
1655329500000|2022-06-15 21:45:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|53
1655329800000|2022-06-15 21:50:00|11.85|11.65|11.88|11.68|11.94|11.74|11.84|11.64|42
1655330100000|2022-06-15 21:55:00|11.89|11.69|11.86|11.66|11.91|11.71|11.85|11.65|32
1655330400000|2022-06-15 22:00:00|11.87|11.67|11.98|11.78|11.98|11.78|11.86|11.66|56
1655330700000|2022-06-15 22:05:00|11.97|11.77|11.99|11.79|12.06|11.86|11.97|11.77|67
1655331000000|2022-06-15 22:10:00|12|11.8|12.07|11.87|12.08|11.88|11.98|11.78|96
1655331300000|2022-06-15 22:15:00|12.06|11.86|12.04|11.84|12.11|11.91|12.03|11.83|89
1655331600000|2022-06-15 22:20:00|12.05|11.85|12.08|11.88|12.08|11.88|12.03|11.83|76
1655331900000|2022-06-15 22:25:00|12.07|11.87|12.26|12.06|12.3|12.1|12.07|11.87|106
1655332200000|2022-06-15 22:30:00|12.25|12.05|12.2|12|12.26|12.06|12.19|11.99|148
1655332500000|2022-06-15 22:35:00|12.19|11.99|12.08|11.88|12.2|12|12.08|11.88|124
1655332800000|2022-06-15 22:40:00|12.09|11.89|12.03|11.83|12.09|11.89|12.01|11.81|101
1655333100000|2022-06-15 22:45:00|12.02|11.82|12.01|11.81|12.03|11.83|11.96|11.76|174
1655333400000|2022-06-15 22:50:00|12.02|11.82|11.98|11.78|12.02|11.82|11.96|11.76|101
1655333700000|2022-06-15 22:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.93|11.73|84
1655334000000|2022-06-15 23:00:00|11.95|11.75|11.97|11.77|11.98|11.78|11.93|11.73|87
1655334300000|2022-06-15 23:05:00|11.96|11.76|12.03|11.83|12.04|11.84|11.96|11.76|108
1655334600000|2022-06-15 23:10:00|12.02|11.82|12.07|11.87|12.09|11.89|12.02|11.82|78
1655334900000|2022-06-15 23:15:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|108
1655335200000|2022-06-15 23:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.11|11.91|75
1655335500000|2022-06-15 23:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.09|11.89|108
1655335800000|2022-06-15 23:30:00|12.13|11.93|12.03|11.83|12.14|11.94|12.02|11.82|89
1655336100000|2022-06-15 23:35:00|12.04|11.84|11.98|11.78|12.05|11.85|11.94|11.74|99
1655336400000|2022-06-15 23:40:00|11.97|11.77|11.97|11.77|11.99|11.79|11.93|11.73|73
1655336700000|2022-06-15 23:45:00|11.96|11.76|12.09|11.89|12.09|11.89|11.96|11.76|120
1655337000000|2022-06-15 23:50:00|12.08|11.88|12.09|11.89|12.12|11.92|12.05|11.85|63
1655337300000|2022-06-15 23:55:00|12.1|11.9|12.2|12|12.21|12.01|12.09|11.89|75
1655337600000|2022-06-16 00:00:00|12.19|11.99|12.35|12.15|12.35|12.15|12.17|11.97|171
1655337900000|2022-06-16 00:05:00|12.34|12.14|12.31|12.11|12.39|12.19|12.28|12.08|123
1655338200000|2022-06-16 00:10:00|12.3|12.1|12.38|12.18|12.4|12.2|12.3|12.1|141
1655338500000|2022-06-16 00:15:00|12.37|12.17|12.34|12.14|12.38|12.18|12.32|12.12|176
1655338800000|2022-06-16 00:20:00|12.33|12.13|12.24|12.04|12.34|12.14|12.23|12.03|87
1655339100000|2022-06-16 00:25:00|12.25|12.05|12.24|12.04|12.3|12.1|12.24|12.04|80
1655339400000|2022-06-16 00:30:00|12.25|12.05|12.2|12|12.27|12.07|12.17|11.97|86
1655339700000|2022-06-16 00:35:00|12.19|11.99|12.15|11.95|12.22|12.02|12.14|11.94|89
1655340000000|2022-06-16 00:40:00|12.16|11.96|12.15|11.95|12.16|11.96|12.13|11.93|68
1655340300000|2022-06-16 00:45:00|12.16|11.96|12.1|11.9|12.17|11.97|12.1|11.9|75
1655340600000|2022-06-16 00:50:00|12.09|11.89|12.11|11.91|12.17|11.97|12.09|11.89|68
1655340900000|2022-06-16 00:55:00|12.12|11.92|12.14|11.94|12.17|11.97|12.12|11.92|61
1655341200000|2022-06-16 01:00:00|12.13|11.93|12.17|11.97|12.19|11.99|12.13|11.93|69
1655341500000|2022-06-16 01:05:00|12.16|11.96|12.17|11.97|12.19|11.99|12.14|11.94|74
1655341800000|2022-06-16 01:10:00|12.18|11.98|12.29|12.09|12.29|12.09|12.17|11.97|62
1655342100000|2022-06-16 01:15:00|12.3|12.1|12.22|12.02|12.3|12.1|12.2|12|71
1655342400000|2022-06-16 01:20:00|12.21|12.01|12.2|12|12.23|12.03|12.19|11.99|82
1655342700000|2022-06-16 01:25:00|12.21|12.01|12.17|11.97|12.22|12.02|12.16|11.96|57
1655343000000|2022-06-16 01:30:00|12.18|11.98|12.1|11.9|12.18|11.98|12.09|11.89|87
1655343300000|2022-06-16 01:35:00|12.09|11.89|12.06|11.86|12.1|11.9|12.05|11.85|58
1655343600000|2022-06-16 01:40:00|12.05|11.85|12.04|11.84|12.06|11.86|12.01|11.81|82
1655343900000|2022-06-16 01:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|90
1655344200000|2022-06-16 01:50:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|36
1655344500000|2022-06-16 01:55:00|12.03|11.83|12.03|11.83|12.06|11.86|12.02|11.82|65
1655344800000|2022-06-16 02:00:00|12.04|11.84|12.08|11.88|12.08|11.88|12.03|11.83|81
1655345100000|2022-06-16 02:05:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|63
1655345400000|2022-06-16 02:10:00|12.06|11.86|12.06|11.86|12.07|11.87|12.03|11.83|41
1655345700000|2022-06-16 02:15:00|12.05|11.85|12.02|11.82|12.06|11.86|12.02|11.82|64
1655346000000|2022-06-16 02:20:00|12.03|11.83|12.02|11.82|12.07|11.87|12.01|11.81|92
1655346300000|2022-06-16 02:25:00|12.01|11.81|12.01|11.81|12.05|11.85|11.98|11.78|63
1655346600000|2022-06-16 02:30:00|12.02|11.82|12|11.8|12.03|11.83|12|11.8|61
1655346900000|2022-06-16 02:35:00|12.01|11.81|12.01|11.81|12.02|11.82|11.98|11.78|32
1655347200000|2022-06-16 02:40:00|12.03|11.83|12.02|11.82|12.03|11.83|11.98|11.78|54
1655347500000|2022-06-16 02:45:00|12.03|11.83|12.05|11.85|12.06|11.86|12.02|11.82|63
1655347800000|2022-06-16 02:50:00|12.06|11.86|12.07|11.87|12.08|11.88|12.05|11.85|44
1655348100000|2022-06-16 02:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|59
1655348400000|2022-06-16 03:00:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|73
1655348700000|2022-06-16 03:05:00|12.08|11.88|12.02|11.82|12.1|11.9|12.02|11.82|59
1655349000000|2022-06-16 03:10:00|12.03|11.83|12.02|11.82|12.05|11.85|12.02|11.82|42
1655349300000|2022-06-16 03:15:00|12.03|11.83|12|11.8|12.07|11.87|11.99|11.79|78
1655349600000|2022-06-16 03:20:00|12.01|11.81|12|11.8|12.01|11.81|11.98|11.78|96
1655349900000|2022-06-16 03:25:00|12.01|11.81|11.97|11.77|12.01|11.81|11.96|11.76|91
1655350200000|2022-06-16 03:30:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|79
1655350500000|2022-06-16 03:35:00|11.99|11.79|12.01|11.81|12.02|11.82|11.97|11.77|49
1655350800000|2022-06-16 03:40:00|12|11.8|11.96|11.76|12.02|11.82|11.94|11.74|109
1655351100000|2022-06-16 03:45:00|11.97|11.77|11.97|11.77|11.98|11.78|11.95|11.75|63
1655351400000|2022-06-16 03:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|62
1655351700000|2022-06-16 03:55:00|11.96|11.76|11.95|11.75|11.99|11.79|11.94|11.74|52
1655352000000|2022-06-16 04:00:00|11.96|11.76|11.98|11.78|12.02|11.82|11.95|11.75|71
1655352300000|2022-06-16 04:05:00|11.97|11.77|12.08|11.88|12.08|11.88|11.97|11.77|56
1655352600000|2022-06-16 04:10:00|12.09|11.89|12.16|11.96|12.17|11.97|12.08|11.88|56
1655352900000|2022-06-16 04:15:00|12.15|11.95|12.13|11.93|12.16|11.96|12.11|11.91|99
1655353200000|2022-06-16 04:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|84
1655353500000|2022-06-16 04:25:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|52
1655353800000|2022-06-16 04:30:00|12.12|11.92|12.12|11.92|12.13|11.93|12.1|11.9|57
1655354100000|2022-06-16 04:35:00|12.11|11.91|12.03|11.83|12.12|11.92|12.02|11.82|60
1655354400000|2022-06-16 04:40:00|12.02|11.82|11.93|11.73|12.03|11.83|11.92|11.72|72
1655354700000|2022-06-16 04:45:00|11.92|11.72|11.9|11.7|11.94|11.74|11.88|11.68|83
1655355000000|2022-06-16 04:50:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|79
1655355300000|2022-06-16 04:55:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|58
1655355600000|2022-06-16 05:00:00|11.84|11.64|11.85|11.65|11.88|11.68|11.84|11.64|36
1655355900000|2022-06-16 05:05:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|28
1655356200000|2022-06-16 05:10:00|11.86|11.66|11.86|11.66|11.88|11.68|11.82|11.62|61
1655356500000|2022-06-16 05:15:00|11.87|11.67|11.91|11.71|11.92|11.72|11.86|11.66|81
1655356800000|2022-06-16 05:20:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|70
1655357100000|2022-06-16 05:25:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|61
1655357400000|2022-06-16 05:30:00|11.95|11.75|11.9|11.7|11.96|11.76|11.9|11.7|40
1655357700000|2022-06-16 05:35:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|22
1655358000000|2022-06-16 05:40:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|34
1655358300000|2022-06-16 05:45:00|11.83|11.63|11.78|11.58|11.83|11.63|11.78|11.58|44
1655358600000|2022-06-16 05:50:00|11.77|11.57|11.79|11.59|11.83|11.63|11.76|11.56|85
1655358900000|2022-06-16 05:55:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|58
1655359200000|2022-06-16 06:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.74|11.54|86
1655359500000|2022-06-16 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.75|11.55|92
1655359800000|2022-06-16 06:10:00|11.76|11.56|11.77|11.57|11.8|11.6|11.76|11.56|124
1655360100000|2022-06-16 06:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|35
1655360400000|2022-06-16 06:20:00|11.79|11.59|11.77|11.57|11.81|11.61|11.75|11.55|75
1655360700000|2022-06-16 06:25:00|11.78|11.58|11.68|11.48|11.81|11.61|11.68|11.48|65
1655361000000|2022-06-16 06:30:00|11.69|11.49|11.61|11.41|11.7|11.5|11.6|11.4|73
1655361300000|2022-06-16 06:35:00|11.6|11.4|11.6|11.4|11.62|11.42|11.6|11.4|33
1655361600000|2022-06-16 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|46
1655361900000|2022-06-16 06:45:00|11.63|11.43|11.63|11.43|11.65|11.45|11.61|11.41|47
1655362200000|2022-06-16 06:50:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|37
1655362500000|2022-06-16 06:55:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|44
1655362800000|2022-06-16 07:00:00|11.63|11.43|11.68|11.48|11.69|11.49|11.61|11.41|56
1655363100000|2022-06-16 07:05:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|63
1655363400000|2022-06-16 07:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.66|11.46|49
1655363700000|2022-06-16 07:15:00|11.67|11.47|11.61|11.41|11.69|11.49|11.59|11.39|49
1655364000000|2022-06-16 07:20:00|11.62|11.42|11.54|11.34|11.62|11.42|11.54|11.34|47
1655364300000|2022-06-16 07:25:00|11.55|11.35|11.53|11.33|11.57|11.37|11.52|11.32|59
1655364600000|2022-06-16 07:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.47|11.27|112
1655364900000|2022-06-16 07:35:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|119
1655365200000|2022-06-16 07:40:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|87
1655365500000|2022-06-16 07:45:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|93
1655365800000|2022-06-16 07:50:00|11.51|11.31|11.53|11.33|11.53|11.33|11.49|11.29|89
1655366100000|2022-06-16 07:55:00|11.52|11.32|11.57|11.37|11.6|11.4|11.5|11.3|141
1655366400000|2022-06-16 08:00:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|113
1655366700000|2022-06-16 08:05:00|11.57|11.37|11.51|11.31|11.57|11.37|11.49|11.29|59
1655367000000|2022-06-16 08:10:00|11.5|11.3|11.46|11.26|11.51|11.31|11.46|11.26|115
1655367300000|2022-06-16 08:15:00|11.47|11.27|11.44|11.24|11.5|11.3|11.43|11.23|78
1655367600000|2022-06-16 08:20:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|48
1655367900000|2022-06-16 08:25:00|11.49|11.29|11.51|11.31|11.54|11.34|11.48|11.28|75
1655368200000|2022-06-16 08:30:00|11.5|11.3|11.53|11.33|11.58|11.38|11.48|11.28|68
1655368500000|2022-06-16 08:35:00|11.52|11.32|11.54|11.34|11.57|11.37|11.52|11.32|103
1655368800000|2022-06-16 08:40:00|11.55|11.35|11.46|11.26|11.55|11.35|11.43|11.23|113
1655369100000|2022-06-16 08:45:00|11.45|11.25|11.45|11.25|11.47|11.27|11.43|11.23|53
1655369400000|2022-06-16 08:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.4|11.2|89
1655369700000|2022-06-16 08:55:00|11.47|11.27|11.48|11.28|11.5|11.3|11.47|11.27|70
1655370000000|2022-06-16 09:00:00|11.47|11.27|11.42|11.22|11.52|11.32|11.41|11.21|70
1655370300000|2022-06-16 09:05:00|11.41|11.21|11.32|11.12|11.41|11.21|11.3|11.1|114
1655370600000|2022-06-16 09:10:00|11.31|11.11|11.31|11.11|11.33|11.13|11.27|11.07|75
1655370900000|2022-06-16 09:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.26|11.06|55
1655371200000|2022-06-16 09:20:00|11.29|11.09|11.26|11.06|11.29|11.09|11.26|11.06|22
1655371500000|2022-06-16 09:25:00|11.25|11.05|11.27|11.07|11.31|11.11|11.23|11.03|79
1655371800000|2022-06-16 09:30:00|11.26|11.06|11.25|11.05|11.28|11.08|11.22|11.02|48
1655372100000|2022-06-16 09:35:00|11.24|11.04|11.24|11.04|11.27|11.07|11.22|11.02|85
1655372400000|2022-06-16 09:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|44
1655372700000|2022-06-16 09:45:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|58
1655373000000|2022-06-16 09:50:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|73
1655373300000|2022-06-16 09:55:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|99
1655373600000|2022-06-16 10:00:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|78
1655373900000|2022-06-16 10:05:00|11.25|11.05|11.23|11.03|11.26|11.06|11.21|11.01|73
1655374200000|2022-06-16 10:10:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|91
1655374500000|2022-06-16 10:15:00|11.21|11.01|11.2|11|11.23|11.03|11.17|10.97|84
1655374800000|2022-06-16 10:20:00|11.19|10.99|11.16|10.96|11.2|11|11.15|10.95|72
1655375100000|2022-06-16 10:25:00|11.15|10.95|11.1|10.9|11.16|10.96|11.1|10.9|102
1655375400000|2022-06-16 10:30:00|11.11|10.91|11.01|10.81|11.11|10.91|11.01|10.81|71
1655375700000|2022-06-16 10:35:00|11.02|10.82|11.01|10.81|11.06|10.86|11|10.8|60
1655376000000|2022-06-16 10:40:00|11|10.8|11.02|10.82|11.03|10.83|10.98|10.78|63
1655376300000|2022-06-16 10:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|46
1655376600000|2022-06-16 10:50:00|11.03|10.83|11.13|10.93|11.15|10.95|10.98|10.78|113
1655376900000|2022-06-16 10:55:00|11.14|10.94|11.15|10.95|11.19|10.99|11.08|10.88|124
1655377200000|2022-06-16 11:00:00|11.16|10.96|11.13|10.93|11.17|10.97|11.09|10.89|138
1655377500000|2022-06-16 11:05:00|11.14|10.94|11.12|10.92|11.17|10.97|11.09|10.89|87
1655377800000|2022-06-16 11:10:00|11.11|10.91|11.12|10.92|11.13|10.93|11.08|10.88|80
1655378100000|2022-06-16 11:15:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|48
1655378400000|2022-06-16 11:20:00|11.07|10.87|10.98|10.78|11.09|10.89|10.98|10.78|70
1655378700000|2022-06-16 11:25:00|10.99|10.79|11|10.8|11.03|10.83|10.97|10.77|72
1655379000000|2022-06-16 11:30:00|10.99|10.79|11.05|10.85|11.06|10.86|10.98|10.78|65
1655379300000|2022-06-16 11:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.02|10.82|91
1655379600000|2022-06-16 11:40:00|11.01|10.81|11|10.8|11.04|10.84|11|10.8|62
1655379900000|2022-06-16 11:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.94|10.74|121
1655380200000|2022-06-16 11:50:00|10.99|10.79|10.97|10.77|11|10.8|10.96|10.76|109
1655380500000|2022-06-16 11:55:00|10.96|10.76|11.04|10.84|11.06|10.86|10.94|10.74|105
1655380800000|2022-06-16 12:00:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|99
1655381100000|2022-06-16 12:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|56
1655381400000|2022-06-16 12:10:00|11.08|10.88|11.14|10.94|11.15|10.95|11.07|10.87|107
1655381700000|2022-06-16 12:15:00|11.15|10.95|11.03|10.83|11.15|10.95|11.01|10.81|113
1655382000000|2022-06-16 12:20:00|11.04|10.84|11.21|11.01|11.21|11.01|11.04|10.84|74
1655382300000|2022-06-16 12:25:00|11.22|11.02|11.22|11.02|11.26|11.06|11.18|10.98|95
1655382600000|2022-06-16 12:30:00|11.21|11.01|11.26|11.06|11.3|11.1|11.18|10.98|136
1655382900000|2022-06-16 12:35:00|11.25|11.05|11.25|11.05|11.27|11.07|11.22|11.02|75
1655383200000|2022-06-16 12:40:00|11.26|11.06|11.14|10.94|11.26|11.06|11.11|10.91|65
1655383500000|2022-06-16 12:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.08|10.88|71
1655383800000|2022-06-16 12:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|62
1655384100000|2022-06-16 12:55:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|51
1655384400000|2022-06-16 13:00:00|11.07|10.87|11.22|11.02|11.22|11.02|11.07|10.87|72
1655384700000|2022-06-16 13:05:00|11.23|11.03|11.17|10.97|11.23|11.03|11.14|10.94|91
1655385000000|2022-06-16 13:10:00|11.16|10.96|11.17|10.97|11.19|10.99|11.13|10.93|60
1655385300000|2022-06-16 13:15:00|11.16|10.96|11.09|10.89|11.18|10.98|11.09|10.89|72
1655385600000|2022-06-16 13:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|39
1655385900000|2022-06-16 13:25:00|11.11|10.91|11.17|10.97|11.17|10.97|11.1|10.9|41
1655386200000|2022-06-16 13:30:00|11.16|10.96|11.05|10.85|11.21|11.01|11.02|10.82|122
1655386500000|2022-06-16 13:35:00|11.04|10.84|11.04|10.84|11.16|10.96|11.01|10.81|145
1655386800000|2022-06-16 13:40:00|11.03|10.83|11.03|10.83|11.08|10.88|11.01|10.81|97
1655387100000|2022-06-16 13:45:00|11.04|10.84|11.11|10.91|11.12|10.92|11.02|10.82|124
1655387400000|2022-06-16 13:50:00|11.1|10.9|11.03|10.83|11.11|10.91|10.94|10.74|119
1655387700000|2022-06-16 13:55:00|11.02|10.82|11.05|10.85|11.08|10.88|10.98|10.78|104
1655388000000|2022-06-16 14:00:00|11.04|10.84|10.97|10.77|11.07|10.87|10.97|10.77|104
1655388300000|2022-06-16 14:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.96|10.76|119
1655388600000|2022-06-16 14:10:00|11.01|10.81|10.97|10.77|11.02|10.82|10.97|10.77|117
1655388900000|2022-06-16 14:15:00|10.98|10.78|11|10.8|11.1|10.9|10.96|10.76|91
1655389200000|2022-06-16 14:20:00|11.01|10.81|11.01|10.81|11.09|10.89|11|10.8|91
1655389500000|2022-06-16 14:25:00|11.02|10.82|11.07|10.87|11.08|10.88|11.01|10.81|72
1655389800000|2022-06-16 14:30:00|11.06|10.86|11.17|10.97|11.18|10.98|11.04|10.84|90
1655390100000|2022-06-16 14:35:00|11.18|10.98|11.14|10.94|11.2|11|11.13|10.93|65
1655390400000|2022-06-16 14:40:00|11.13|10.93|11.07|10.87|11.19|10.99|11.07|10.87|67
1655390700000|2022-06-16 14:45:00|11.06|10.86|11.13|10.93|11.23|11.03|11.05|10.85|88
1655391000000|2022-06-16 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.04|10.84|87
1655391300000|2022-06-16 14:55:00|11.13|10.93|11.1|10.9|11.17|10.97|11.1|10.9|100
1655391600000|2022-06-16 15:00:00|11.11|10.91|11.16|10.96|11.19|10.99|11.1|10.9|97
1655391900000|2022-06-16 15:05:00|11.15|10.95|11.21|11.01|11.24|11.04|11.15|10.95|81
1655392200000|2022-06-16 15:10:00|11.22|11.02|11.23|11.03|11.25|11.05|11.19|10.99|94
1655392500000|2022-06-16 15:15:00|11.22|11.02|11.23|11.03|11.26|11.06|11.18|10.98|110
1655392800000|2022-06-16 15:20:00|11.22|11.02|11.24|11.04|11.26|11.06|11.2|11|73
1655393100000|2022-06-16 15:25:00|11.23|11.03|11.37|11.17|11.39|11.19|11.23|11.03|82
1655393400000|2022-06-16 15:30:00|11.38|11.18|11.3|11.1|11.38|11.18|11.28|11.08|85
1655393700000|2022-06-16 15:35:00|11.29|11.09|11.34|11.14|11.34|11.14|11.26|11.06|54
1655394000000|2022-06-16 15:40:00|11.33|11.13|11.31|11.11|11.33|11.13|11.27|11.07|37
1655394300000|2022-06-16 15:45:00|11.3|11.1|11.27|11.07|11.32|11.12|11.25|11.05|60
1655394600000|2022-06-16 15:50:00|11.28|11.08|11.21|11.01|11.28|11.08|11.18|10.98|86
1655394900000|2022-06-16 15:55:00|11.22|11.02|11.18|10.98|11.22|11.02|11.14|10.94|95
1655395200000|2022-06-16 16:00:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|82
1655395500000|2022-06-16 16:05:00|11.17|10.97|11.24|11.04|11.24|11.04|11.15|10.95|68
1655395800000|2022-06-16 16:10:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|105
1655396100000|2022-06-16 16:15:00|11.22|11.02|11.27|11.07|11.29|11.09|11.18|10.98|88
1655396400000|2022-06-16 16:20:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|64
1655396700000|2022-06-16 16:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|46
1655397000000|2022-06-16 16:30:00|11.34|11.14|11.31|11.11|11.37|11.17|11.29|11.09|74
1655397300000|2022-06-16 16:35:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|51
1655397600000|2022-06-16 16:40:00|11.29|11.09|11.31|11.11|11.33|11.13|11.27|11.07|47
1655397900000|2022-06-16 16:45:00|11.32|11.12|11.33|11.13|11.36|11.16|11.29|11.09|78
1655398200000|2022-06-16 16:50:00|11.32|11.12|11.32|11.12|11.36|11.16|11.32|11.12|87
1655398500000|2022-06-16 16:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|48
1655398800000|2022-06-16 17:00:00|11.35|11.15|11.3|11.1|11.35|11.15|11.28|11.08|70
1655399100000|2022-06-16 17:05:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|38
1655399400000|2022-06-16 17:10:00|11.33|11.13|11.35|11.15|11.36|11.16|11.31|11.11|47
1655399700000|2022-06-16 17:15:00|11.36|11.16|11.36|11.16|11.4|11.2|11.32|11.12|85
1655400000000|2022-06-16 17:20:00|11.37|11.17|11.32|11.12|11.37|11.17|11.32|11.12|46
1655400300000|2022-06-16 17:25:00|11.31|11.11|11.36|11.16|11.37|11.17|11.3|11.1|76
1655400600000|2022-06-16 17:30:00|11.35|11.15|11.39|11.19|11.41|11.21|11.33|11.13|65
1655400900000|2022-06-16 17:35:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|26
1655401200000|2022-06-16 17:40:00|11.38|11.18|11.33|11.13|11.4|11.2|11.32|11.12|52
1655401500000|2022-06-16 17:45:00|11.32|11.12|11.27|11.07|11.34|11.14|11.26|11.06|66
1655401800000|2022-06-16 17:50:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|21
1655402100000|2022-06-16 17:55:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|30
1655402400000|2022-06-16 18:00:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|35
1655402700000|2022-06-16 18:05:00|11.24|11.04|11.2|11|11.26|11.06|11.16|10.96|61
1655403000000|2022-06-16 18:10:00|11.21|11.01|11.18|10.98|11.22|11.02|11.17|10.97|28
1655403300000|2022-06-16 18:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|21
1655403600000|2022-06-16 18:20:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|36
1655403900000|2022-06-16 18:25:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|33
1655404200000|2022-06-16 18:30:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|14
1655404500000|2022-06-16 18:35:00|11.19|10.99|11.23|11.03|11.23|11.03|11.16|10.96|43
1655404800000|2022-06-16 18:40:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|76
1655405100000|2022-06-16 18:45:00|11.22|11.02|11.16|10.96|11.25|11.05|11.15|10.95|43
1655405400000|2022-06-16 18:50:00|11.17|10.97|11.17|10.97|11.2|11|11.16|10.96|49
1655405700000|2022-06-16 18:55:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|29
1655406000000|2022-06-16 19:00:00|11.19|10.99|11.25|11.05|11.27|11.07|11.19|10.99|39
1655406300000|2022-06-16 19:05:00|11.24|11.04|11.26|11.06|11.26|11.06|11.2|11|33
1655406600000|2022-06-16 19:10:00|11.25|11.05|11.17|10.97|11.28|11.08|11.16|10.96|49
1655406900000|2022-06-16 19:15:00|11.18|10.98|11.2|11|11.2|11|11.14|10.94|81
1655407200000|2022-06-16 19:20:00|11.19|10.99|11.27|11.07|11.28|11.08|11.19|10.99|63
1655407500000|2022-06-16 19:25:00|11.26|11.06|11.32|11.12|11.38|11.18|11.26|11.06|83
1655407800000|2022-06-16 19:30:00|11.31|11.11|11.17|10.97|11.33|11.13|11.17|10.97|109
1655408100000|2022-06-16 19:35:00|11.18|10.98|11.09|10.89|11.18|10.98|11.07|10.87|98
1655408400000|2022-06-16 19:40:00|11.1|10.9|11.09|10.89|11.15|10.95|11.08|10.88|110
1655408700000|2022-06-16 19:45:00|11.1|10.9|11.07|10.87|11.12|10.92|11.05|10.85|138
1655409000000|2022-06-16 19:50:00|11.06|10.86|11.07|10.87|11.12|10.92|11.04|10.84|124
1655409300000|2022-06-16 19:55:00|11.08|10.88|11.06|10.86|11.09|10.89|11.04|10.84|117
1655409600000|2022-06-16 20:00:00|11.05|10.85|11.19|10.99|11.19|10.99|11.03|10.83|135
1655409900000|2022-06-16 20:05:00|11.18|10.98|11.15|10.95|11.2|11|11.15|10.95|134
1655410200000|2022-06-16 20:10:00|11.14|10.94|11.17|10.97|11.21|11.01|11.14|10.94|122
1655410500000|2022-06-16 20:15:00|11.16|10.96|11.16|10.96|11.2|11|11.15|10.95|91
1655410800000|2022-06-16 20:20:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|66
1655411100000|2022-06-16 20:25:00|11.15|10.95|11.16|10.96|11.18|10.98|11.15|10.95|60
1655411400000|2022-06-16 20:30:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|71
1655411700000|2022-06-16 20:35:00|11.12|10.92|11.1|10.9|11.16|10.96|11|10.8|73
1655412000000|2022-06-16 20:40:00|11.09|10.89|11.11|10.91|11.11|10.91|11.05|10.85|95
1655412300000|2022-06-16 20:45:00|11.12|10.92|11.14|10.94|11.16|10.96|11.08|10.88|105
1655412600000|2022-06-16 20:50:00|11.13|10.93|11.23|11.03|11.25|11.05|11.13|10.93|91
1655412900000|2022-06-16 20:55:00|11.24|11.04|11.21|11.01|11.25|11.05|11.19|10.99|171
1655413200000|2022-06-16 21:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.19|10.99|87
1655413500000|2022-06-16 21:05:00|11.23|11.03|11.21|11.01|11.26|11.06|11.2|11|51
1655413800000|2022-06-16 21:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.2|11|40
1655414100000|2022-06-16 21:15:00|11.24|11.04|11.26|11.06|11.27|11.07|11.23|11.03|37
1655414400000|2022-06-16 21:20:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|47
1655414700000|2022-06-16 21:25:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|126
1655415000000|2022-06-16 21:30:00|11.3|11.1|11.31|11.11|11.32|11.12|11.27|11.07|50
1655415300000|2022-06-16 21:35:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|20
1655415600000|2022-06-16 21:40:00|11.3|11.1|11.25|11.05|11.31|11.11|11.25|11.05|130
1655415900000|2022-06-16 21:45:00|11.24|11.04|11.25|11.05|11.27|11.07|11.24|11.04|114
1655416200000|2022-06-16 21:50:00|11.24|11.04|11.18|10.98|11.24|11.04|11.16|10.96|147
1655416500000|2022-06-16 21:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|93
1655416800000|2022-06-16 22:00:00|11.16|10.96|11.12|10.92|11.17|10.97|11.11|10.91|61
1655417100000|2022-06-16 22:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1655417400000|2022-06-16 22:10:00|11.07|10.87|11.1|10.9|11.14|10.94|11.07|10.87|96
1655417700000|2022-06-16 22:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.1|10.9|77
1655418000000|2022-06-16 22:20:00|11.14|10.94|11.16|10.96|11.18|10.98|11.13|10.93|83
1655418300000|2022-06-16 22:25:00|11.15|10.95|11.11|10.91|11.16|10.96|11.1|10.9|145
1655418600000|2022-06-16 22:30:00|11.12|10.92|11.13|10.93|11.14|10.94|11.08|10.88|108
1655418900000|2022-06-16 22:35:00|11.12|10.92|11.15|10.95|11.15|10.95|11.12|10.92|104
1655419200000|2022-06-16 22:40:00|11.14|10.94|11.06|10.86|11.15|10.95|11.04|10.84|135
1655419500000|2022-06-16 22:45:00|11.05|10.85|11.02|10.82|11.1|10.9|11|10.8|108
1655419800000|2022-06-16 22:50:00|11.01|10.81|10.93|10.73|11.01|10.81|10.93|10.73|97
1655420100000|2022-06-16 22:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|42
1655420400000|2022-06-16 23:00:00|10.9|10.7|10.93|10.73|10.94|10.74|10.89|10.69|52
1655420700000|2022-06-16 23:05:00|10.94|10.74|10.9|10.7|10.95|10.75|10.89|10.69|81
1655421000000|2022-06-16 23:10:00|10.89|10.69|10.82|10.62|10.91|10.71|10.8|10.6|112
1655421300000|2022-06-16 23:15:00|10.81|10.61|10.77|10.57|10.85|10.65|10.77|10.57|105
1655421600000|2022-06-16 23:20:00|10.78|10.58|10.77|10.57|10.8|10.6|10.76|10.56|68
1655421900000|2022-06-16 23:25:00|10.78|10.58|10.89|10.69|10.89|10.69|10.78|10.58|102
1655422200000|2022-06-16 23:30:00|10.88|10.68|10.88|10.68|10.93|10.73|10.83|10.63|127
1655422500000|2022-06-16 23:35:00|10.89|10.69|10.86|10.66|10.92|10.72|10.86|10.66|92
1655422800000|2022-06-16 23:40:00|10.87|10.67|10.85|10.65|10.9|10.7|10.85|10.65|117
1655423100000|2022-06-16 23:45:00|10.86|10.66|10.96|10.76|10.96|10.76|10.86|10.66|63
1655423400000|2022-06-16 23:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.92|10.72|74
1655423700000|2022-06-16 23:55:00|10.97|10.77|11|10.8|11|10.8|10.97|10.77|80
1655424000000|2022-06-17 00:00:00|11.01|10.81|10.88|10.68|11.01|10.81|10.79|10.59|145
1655424300000|2022-06-17 00:05:00|10.89|10.69|10.98|10.78|10.98|10.78|10.88|10.68|122
1655424600000|2022-06-17 00:10:00|10.97|10.77|10.99|10.79|11.03|10.83|10.95|10.75|45
1655424900000|2022-06-17 00:15:00|10.98|10.78|11.1|10.9|11.1|10.9|10.97|10.77|63
1655425200000|2022-06-17 00:20:00|11.09|10.89|11.12|10.92|11.15|10.95|11.09|10.89|56
1655425500000|2022-06-17 00:25:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|31
1655425800000|2022-06-17 00:30:00|11.06|10.86|10.94|10.74|11.06|10.86|10.92|10.72|61
1655426100000|2022-06-17 00:35:00|10.93|10.73|10.85|10.65|10.94|10.74|10.84|10.64|51
1655426400000|2022-06-17 00:40:00|10.84|10.64|10.89|10.69|10.91|10.71|10.84|10.64|40
1655426700000|2022-06-17 00:45:00|10.9|10.7|11|10.8|11.01|10.81|10.9|10.7|57
1655427000000|2022-06-17 00:50:00|10.99|10.79|11.05|10.85|11.05|10.85|10.98|10.78|49
1655427300000|2022-06-17 00:55:00|11.04|10.84|11.08|10.88|11.16|10.96|11.02|10.82|75
1655427600000|2022-06-17 01:00:00|11.07|10.87|11.05|10.85|11.13|10.93|11.05|10.85|62
1655427900000|2022-06-17 01:05:00|11.06|10.86|11.15|10.95|11.15|10.95|11.04|10.84|56
1655428200000|2022-06-17 01:10:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|54
1655428500000|2022-06-17 01:15:00|11.14|10.94|11.11|10.91|11.14|10.94|11.08|10.88|46
1655428800000|2022-06-17 01:20:00|11.1|10.9|11.08|10.88|11.11|10.91|11.05|10.85|47
1655429100000|2022-06-17 01:25:00|11.09|10.89|11.08|10.88|11.09|10.89|11.05|10.85|42
1655429400000|2022-06-17 01:30:00|11.09|10.89|11.04|10.84|11.12|10.92|11.02|10.82|64
1655429700000|2022-06-17 01:35:00|11.05|10.85|11.16|10.96|11.19|10.99|11.05|10.85|128
1655430000000|2022-06-17 01:40:00|11.15|10.95|11.29|11.09|11.31|11.11|11.13|10.93|96
1655430300000|2022-06-17 01:45:00|11.3|11.1|11.25|11.05|11.33|11.13|11.24|11.04|88
1655430600000|2022-06-17 01:50:00|11.26|11.06|11.29|11.09|11.31|11.11|11.22|11.02|62
1655430900000|2022-06-17 01:55:00|11.3|11.1|11.28|11.08|11.35|11.15|11.28|11.08|62
1655431200000|2022-06-17 02:00:00|11.29|11.09|11.25|11.05|11.33|11.13|11.22|11.02|81
1655431500000|2022-06-17 02:05:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|48
1655431800000|2022-06-17 02:10:00|11.2|11|11.16|10.96|11.2|11|11.14|10.94|51
1655432100000|2022-06-17 02:15:00|11.17|10.97|11.14|10.94|11.17|10.97|11.12|10.92|44
1655432400000|2022-06-17 02:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|32
1655432700000|2022-06-17 02:25:00|11.13|10.93|11.25|11.05|11.25|11.05|11.13|10.93|20
1655433000000|2022-06-17 02:30:00|11.26|11.06|11.3|11.1|11.32|11.12|11.26|11.06|19
1655433300000|2022-06-17 02:35:00|11.29|11.09|11.2|11|11.31|11.11|11.19|10.99|52
1655433600000|2022-06-17 02:40:00|11.19|10.99|11.3|11.1|11.33|11.13|11.19|10.99|60
1655433900000|2022-06-17 02:45:00|11.31|11.11|11.27|11.07|11.34|11.14|11.27|11.07|45
1655434200000|2022-06-17 02:50:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|39
1655434500000|2022-06-17 02:55:00|11.27|11.07|11.24|11.04|11.28|11.08|11.21|11.01|38
1655434800000|2022-06-17 03:00:00|11.23|11.03|11.22|11.02|11.25|11.05|11.2|11|50
1655435100000|2022-06-17 03:05:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|39
1655435400000|2022-06-17 03:10:00|11.22|11.02|11.29|11.09|11.29|11.09|11.22|11.02|28
1655435700000|2022-06-17 03:15:00|11.28|11.08|11.24|11.04|11.32|11.12|11.23|11.03|61
1655436000000|2022-06-17 03:20:00|11.23|11.03|11.31|11.11|11.34|11.14|11.21|11.01|42
1655436300000|2022-06-17 03:25:00|11.32|11.12|11.31|11.11|11.33|11.13|11.25|11.05|59
1655436600000|2022-06-17 03:30:00|11.3|11.1|11.36|11.16|11.39|11.19|11.29|11.09|52
1655436900000|2022-06-17 03:35:00|11.37|11.17|11.33|11.13|11.39|11.19|11.33|11.13|30
1655437200000|2022-06-17 03:40:00|11.32|11.12|11.27|11.07|11.32|11.12|11.24|11.04|52
1655437500000|2022-06-17 03:45:00|11.26|11.06|11.24|11.04|11.27|11.07|11.22|11.02|49
1655437800000|2022-06-17 03:50:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|32
1655438100000|2022-06-17 03:55:00|11.21|11.01|11.15|10.95|11.21|11.01|11.15|10.95|25
1655438400000|2022-06-17 04:00:00|11.16|10.96|11.14|10.94|11.2|11|11.13|10.93|63
1655438700000|2022-06-17 04:05:00|11.15|10.95|11.17|10.97|11.18|10.98|11.14|10.94|25
1655439000000|2022-06-17 04:10:00|11.18|10.98|11.21|11.01|11.21|11.01|11.17|10.97|32
1655439300000|2022-06-17 04:15:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|33
1655439600000|2022-06-17 04:20:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|20
1655439900000|2022-06-17 04:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.24|11.04|25
1655440200000|2022-06-17 04:30:00|11.28|11.08|11.27|11.07|11.3|11.1|11.25|11.05|34
1655440500000|2022-06-17 04:35:00|11.26|11.06|11.3|11.1|11.34|11.14|11.26|11.06|39
1655440800000|2022-06-17 04:40:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|20
1655441100000|2022-06-17 04:45:00|11.31|11.11|11.37|11.17|11.38|11.18|11.31|11.11|58
1655441400000|2022-06-17 04:50:00|11.36|11.16|11.32|11.12|11.37|11.17|11.31|11.11|16
1655441700000|2022-06-17 04:55:00|11.33|11.13|11.28|11.08|11.33|11.13|11.28|11.08|32
1655442000000|2022-06-17 05:00:00|11.29|11.09|11.3|11.1|11.32|11.12|11.29|11.09|24
1655442300000|2022-06-17 05:05:00|11.31|11.11|11.33|11.13|11.33|11.13|11.29|11.09|27
1655442600000|2022-06-17 05:10:00|11.34|11.14|11.36|11.16|11.38|11.18|11.33|11.13|59
1655442900000|2022-06-17 05:15:00|11.37|11.17|11.36|11.16|11.38|11.18|11.34|11.14|36
1655443200000|2022-06-17 05:20:00|11.35|11.15|11.36|11.16|11.38|11.18|11.35|11.15|32
1655443500000|2022-06-17 05:25:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1655443800000|2022-06-17 05:30:00|11.38|11.18|11.4|11.2|11.42|11.22|11.37|11.17|104
1655444100000|2022-06-17 05:35:00|11.39|11.19|11.4|11.2|11.42|11.22|11.38|11.18|66
1655444400000|2022-06-17 05:40:00|11.41|11.21|11.42|11.22|11.45|11.25|11.4|11.2|38
1655444700000|2022-06-17 05:45:00|11.41|11.21|11.35|11.15|11.42|11.22|11.34|11.14|54
1655445000000|2022-06-17 05:50:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|49
1655445300000|2022-06-17 05:55:00|11.33|11.13|11.32|11.12|11.33|11.13|11.32|11.12|32
1655445600000|2022-06-17 06:00:00|11.33|11.13|11.31|11.11|11.38|11.18|11.31|11.11|45
1655445900000|2022-06-17 06:05:00|11.32|11.12|11.27|11.07|11.32|11.12|11.27|11.07|22
1655446200000|2022-06-17 06:10:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|46
1655446500000|2022-06-17 06:15:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|51
1655446800000|2022-06-17 06:20:00|11.27|11.07|11.26|11.06|11.28|11.08|11.22|11.02|36
1655447100000|2022-06-17 06:25:00|11.27|11.07|11.32|11.12|11.32|11.12|11.25|11.05|64
1655447400000|2022-06-17 06:30:00|11.33|11.13|11.41|11.21|11.43|11.23|11.32|11.12|70
1655447700000|2022-06-17 06:35:00|11.4|11.2|11.41|11.21|11.45|11.25|11.38|11.18|54
1655448000000|2022-06-17 06:40:00|11.42|11.22|11.43|11.23|11.43|11.23|11.39|11.19|64
1655448300000|2022-06-17 06:45:00|11.42|11.22|11.43|11.23|11.47|11.27|11.42|11.22|84
1655448600000|2022-06-17 06:50:00|11.42|11.22|11.41|11.21|11.43|11.23|11.38|11.18|44
1655448900000|2022-06-17 06:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|33
1655449200000|2022-06-17 07:00:00|11.43|11.23|11.45|11.25|11.48|11.28|11.43|11.23|55
1655449500000|2022-06-17 07:05:00|11.46|11.26|11.37|11.17|11.48|11.28|11.37|11.17|70
1655449800000|2022-06-17 07:10:00|11.36|11.16|11.37|11.17|11.38|11.18|11.34|11.14|44
1655450100000|2022-06-17 07:15:00|11.36|11.16|11.41|11.21|11.41|11.21|11.35|11.15|40
1655450400000|2022-06-17 07:20:00|11.4|11.2|11.5|11.3|11.5|11.3|11.39|11.19|97
1655450700000|2022-06-17 07:25:00|11.49|11.29|11.69|11.49|11.69|11.49|11.47|11.27|105
1655451000000|2022-06-17 07:30:00|11.7|11.5|11.51|11.31|11.73|11.53|11.51|11.31|117
1655451300000|2022-06-17 07:35:00|11.52|11.32|11.53|11.33|11.58|11.38|11.5|11.3|98
1655451600000|2022-06-17 07:40:00|11.54|11.34|11.53|11.33|11.54|11.34|11.48|11.28|100
1655451900000|2022-06-17 07:45:00|11.52|11.32|11.5|11.3|11.54|11.34|11.49|11.29|91
1655452200000|2022-06-17 07:50:00|11.49|11.29|11.48|11.28|11.53|11.33|11.48|11.28|84
1655452500000|2022-06-17 07:55:00|11.49|11.29|11.45|11.25|11.49|11.29|11.43|11.23|57
1655452800000|2022-06-17 08:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.4|11.2|76
1655453100000|2022-06-17 08:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.43|11.23|37
1655453400000|2022-06-17 08:10:00|11.45|11.25|11.5|11.3|11.5|11.3|11.45|11.25|19
1655453700000|2022-06-17 08:15:00|11.49|11.29|11.48|11.28|11.52|11.32|11.47|11.27|54
1655454000000|2022-06-17 08:20:00|11.49|11.29|11.51|11.31|11.51|11.31|11.47|11.27|63
1655454300000|2022-06-17 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|38
1655454600000|2022-06-17 08:30:00|11.54|11.34|11.55|11.35|11.6|11.4|11.54|11.34|62
1655454900000|2022-06-17 08:35:00|11.54|11.34|11.49|11.29|11.55|11.35|11.49|11.29|48
1655455200000|2022-06-17 08:40:00|11.48|11.28|11.47|11.27|11.48|11.28|11.45|11.25|34
1655455500000|2022-06-17 08:45:00|11.46|11.26|11.41|11.21|11.46|11.26|11.41|11.21|52
1655455800000|2022-06-17 08:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|16
1655456100000|2022-06-17 08:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|47
1655456400000|2022-06-17 09:00:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|59
1655456700000|2022-06-17 09:05:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|34
1655457000000|2022-06-17 09:10:00|11.42|11.22|11.46|11.26|11.48|11.28|11.41|11.21|65
1655457300000|2022-06-17 09:15:00|11.47|11.27|11.42|11.22|11.47|11.27|11.41|11.21|52
1655457600000|2022-06-17 09:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.41|11.21|34
1655457900000|2022-06-17 09:25:00|11.41|11.21|11.47|11.27|11.48|11.28|11.41|11.21|25
1655458200000|2022-06-17 09:30:00|11.46|11.26|11.45|11.25|11.47|11.27|11.43|11.23|32
1655458500000|2022-06-17 09:35:00|11.44|11.24|11.43|11.23|11.51|11.31|11.42|11.22|62
1655458800000|2022-06-17 09:40:00|11.42|11.22|11.38|11.18|11.43|11.23|11.35|11.15|83
1655459100000|2022-06-17 09:45:00|11.37|11.17|11.36|11.16|11.42|11.22|11.34|11.14|50
1655459400000|2022-06-17 09:50:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|49
1655459700000|2022-06-17 09:55:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|53
1655460000000|2022-06-17 10:00:00|11.37|11.17|11.35|11.15|11.42|11.22|11.32|11.12|47
1655460300000|2022-06-17 10:05:00|11.34|11.14|11.4|11.2|11.4|11.2|11.33|11.13|54
1655460600000|2022-06-17 10:10:00|11.39|11.19|11.42|11.22|11.44|11.24|11.38|11.18|56
1655460900000|2022-06-17 10:15:00|11.41|11.21|11.38|11.18|11.43|11.23|11.38|11.18|42
1655461200000|2022-06-17 10:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.37|11.17|48
1655461500000|2022-06-17 10:25:00|11.39|11.19|11.38|11.18|11.41|11.21|11.37|11.17|38
1655461800000|2022-06-17 10:30:00|11.39|11.19|11.33|11.13|11.39|11.19|11.32|11.12|51
1655462100000|2022-06-17 10:35:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|51
1655462400000|2022-06-17 10:40:00|11.35|11.15|11.33|11.13|11.38|11.18|11.33|11.13|48
1655462700000|2022-06-17 10:45:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|40
1655463000000|2022-06-17 10:50:00|11.36|11.16|11.39|11.19|11.4|11.2|11.36|11.16|34
1655463300000|2022-06-17 10:55:00|11.4|11.2|11.43|11.23|11.45|11.25|11.39|11.19|34
1655463600000|2022-06-17 11:00:00|11.44|11.24|11.43|11.23|11.46|11.26|11.42|11.22|30
1655463900000|2022-06-17 11:05:00|11.44|11.24|11.42|11.22|11.44|11.24|11.41|11.21|17
1655464200000|2022-06-17 11:10:00|11.41|11.21|11.46|11.26|11.47|11.27|11.4|11.2|32
1655464500000|2022-06-17 11:15:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|49
1655464800000|2022-06-17 11:20:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|52
1655465100000|2022-06-17 11:25:00|11.46|11.26|11.52|11.32|11.53|11.33|11.44|11.24|58
1655465400000|2022-06-17 11:30:00|11.51|11.31|11.51|11.31|11.52|11.32|11.49|11.29|43
1655465700000|2022-06-17 11:35:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|24
1655466000000|2022-06-17 11:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|37
1655466300000|2022-06-17 11:45:00|11.49|11.29|11.42|11.22|11.49|11.29|11.42|11.22|38
1655466600000|2022-06-17 11:50:00|11.41|11.21|11.41|11.21|11.45|11.25|11.4|11.2|59
1655466900000|2022-06-17 11:55:00|11.4|11.2|11.36|11.16|11.43|11.23|11.33|11.13|65
1655467200000|2022-06-17 12:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.31|11.11|48
1655467500000|2022-06-17 12:05:00|11.33|11.13|11.36|11.16|11.37|11.17|11.31|11.11|58
1655467800000|2022-06-17 12:10:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|59
1655468100000|2022-06-17 12:15:00|11.34|11.14|11.34|11.14|11.37|11.17|11.33|11.13|49
1655468400000|2022-06-17 12:20:00|11.33|11.13|11.35|11.15|11.36|11.16|11.33|11.13|27
1655468700000|2022-06-17 12:25:00|11.36|11.16|11.31|11.11|11.36|11.16|11.27|11.07|40
1655469000000|2022-06-17 12:30:00|11.3|11.1|11.29|11.09|11.32|11.12|11.29|11.09|30
1655469300000|2022-06-17 12:35:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|43
1655469600000|2022-06-17 12:40:00|11.29|11.09|11.19|10.99|11.29|11.09|11.16|10.96|61
1655469900000|2022-06-17 12:45:00|11.18|10.98|11.17|10.97|11.24|11.04|11.17|10.97|106
1655470200000|2022-06-17 12:50:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|77
1655470500000|2022-06-17 12:55:00|11.19|10.99|11.18|10.98|11.2|11|11.16|10.96|67
1655470800000|2022-06-17 13:00:00|11.19|10.99|11.19|10.99|11.2|11|11.16|10.96|54
1655471100000|2022-06-17 13:05:00|11.2|11|11.16|10.96|11.2|11|11.16|10.96|37
1655471400000|2022-06-17 13:10:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|38
1655471700000|2022-06-17 13:15:00|11.15|10.95|11.22|11.02|11.23|11.03|11.14|10.94|42
1655472000000|2022-06-17 13:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|43
1655472300000|2022-06-17 13:25:00|11.22|11.02|11.23|11.03|11.28|11.08|11.21|11.01|62
1655472600000|2022-06-17 13:30:00|11.24|11.04|11.35|11.15|11.36|11.16|11.24|11.04|138
1655472900000|2022-06-17 13:35:00|11.36|11.16|11.34|11.14|11.37|11.17|11.32|11.12|75
1655473200000|2022-06-17 13:40:00|11.33|11.13|11.38|11.18|11.39|11.19|11.33|11.13|76
1655473500000|2022-06-17 13:45:00|11.37|11.17|11.33|11.13|11.4|11.2|11.32|11.12|79
1655473800000|2022-06-17 13:50:00|11.34|11.14|11.4|11.2|11.4|11.2|11.34|11.14|91
1655474100000|2022-06-17 13:55:00|11.39|11.19|11.35|11.15|11.41|11.21|11.34|11.14|45
1655474400000|2022-06-17 14:00:00|11.36|11.16|11.33|11.13|11.36|11.16|11.29|11.09|78
1655474700000|2022-06-17 14:05:00|11.34|11.14|11.28|11.08|11.34|11.14|11.27|11.07|71
1655475000000|2022-06-17 14:10:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|49
1655475300000|2022-06-17 14:15:00|11.24|11.04|11.21|11.01|11.27|11.07|11.2|11|54
1655475600000|2022-06-17 14:20:00|11.2|11|11.16|10.96|11.21|11.01|11.15|10.95|75
1655475900000|2022-06-17 14:25:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|78
1655476200000|2022-06-17 14:30:00|11.19|10.99|11.17|10.97|11.24|11.04|11.17|10.97|53
1655476500000|2022-06-17 14:35:00|11.16|10.96|11.22|11.02|11.24|11.04|11.16|10.96|77
1655476800000|2022-06-17 14:40:00|11.21|11.01|11.22|11.02|11.23|11.03|11.18|10.98|72
1655477100000|2022-06-17 14:45:00|11.21|11.01|11.19|10.99|11.22|11.02|11.15|10.95|57
1655477400000|2022-06-17 14:50:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|61
1655477700000|2022-06-17 14:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|28
1655478000000|2022-06-17 15:00:00|11.23|11.03|11.26|11.06|11.29|11.09|11.22|11.02|54
1655478300000|2022-06-17 15:05:00|11.27|11.07|11.31|11.11|11.32|11.12|11.26|11.06|47
1655478600000|2022-06-17 15:10:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|34
1655478900000|2022-06-17 15:15:00|11.28|11.08|11.32|11.12|11.33|11.13|11.25|11.05|49
1655479200000|2022-06-17 15:20:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|63
1655479500000|2022-06-17 15:25:00|11.26|11.06|11.32|11.12|11.33|11.13|11.24|11.04|79
1655479800000|2022-06-17 15:30:00|11.31|11.11|11.26|11.06|11.33|11.13|11.26|11.06|54
1655480100000|2022-06-17 15:35:00|11.27|11.07|11.25|11.05|11.27|11.07|11.23|11.03|47
1655480400000|2022-06-17 15:40:00|11.26|11.06|11.25|11.05|11.27|11.07|11.23|11.03|32
1655480700000|2022-06-17 15:45:00|11.26|11.06|11.3|11.1|11.33|11.13|11.25|11.05|79
1655481000000|2022-06-17 15:50:00|11.29|11.09|11.25|11.05|11.32|11.12|11.24|11.04|75
1655481300000|2022-06-17 15:55:00|11.24|11.04|11.32|11.12|11.33|11.13|11.24|11.04|69
1655481600000|2022-06-17 16:00:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|78
1655481900000|2022-06-17 16:05:00|11.31|11.11|11.4|11.2|11.4|11.2|11.29|11.09|62
1655482200000|2022-06-17 16:10:00|11.41|11.21|11.4|11.2|11.41|11.21|11.37|11.17|72
1655482500000|2022-06-17 16:15:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|56
1655482800000|2022-06-17 16:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|55
1655483100000|2022-06-17 16:25:00|11.34|11.14|11.31|11.11|11.36|11.16|11.31|11.11|54
1655483400000|2022-06-17 16:30:00|11.32|11.12|11.27|11.07|11.33|11.13|11.27|11.07|42
1655483700000|2022-06-17 16:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|31
1655484000000|2022-06-17 16:40:00|11.25|11.05|11.23|11.03|11.25|11.05|11.2|11|51
1655484300000|2022-06-17 16:45:00|11.24|11.04|11.24|11.04|11.26|11.06|11.2|11|55
1655484600000|2022-06-17 16:50:00|11.25|11.05|11.18|10.98|11.25|11.05|11.17|10.97|56
1655484900000|2022-06-17 16:55:00|11.17|10.97|11.19|10.99|11.22|11.02|11.17|10.97|51
1655485200000|2022-06-17 17:00:00|11.18|10.98|11.19|10.99|11.2|11|11.16|10.96|56
1655485500000|2022-06-17 17:05:00|11.2|11|11.2|11|11.22|11.02|11.17|10.97|57
1655485800000|2022-06-17 17:10:00|11.19|10.99|11.23|11.03|11.23|11.03|11.18|10.98|63
1655486100000|2022-06-17 17:15:00|11.24|11.04|11.29|11.09|11.3|11.1|11.21|11.01|46
1655486400000|2022-06-17 17:20:00|11.28|11.08|11.29|11.09|11.29|11.09|11.24|11.04|48
1655486700000|2022-06-17 17:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.24|11.04|51
1655487000000|2022-06-17 17:30:00|11.27|11.07|11.29|11.09|11.29|11.09|11.24|11.04|37
1655487300000|2022-06-17 17:35:00|11.28|11.08|11.25|11.05|11.31|11.11|11.24|11.04|50
1655487600000|2022-06-17 17:40:00|11.26|11.06|11.28|11.08|11.28|11.08|11.25|11.05|45
1655487900000|2022-06-17 17:45:00|11.27|11.07|11.24|11.04|11.27|11.07|11.16|10.96|52
1655488200000|2022-06-17 17:50:00|11.25|11.05|11.29|11.09|11.3|11.1|11.24|11.04|61
1655488500000|2022-06-17 17:55:00|11.28|11.08|11.24|11.04|11.29|11.09|11.21|11.01|54
1655488800000|2022-06-17 18:00:00|11.25|11.05|11.22|11.02|11.26|11.06|11.2|11|42
1655489100000|2022-06-17 18:05:00|11.23|11.03|11.27|11.07|11.27|11.07|11.21|11.01|73
1655489400000|2022-06-17 18:10:00|11.26|11.06|11.33|11.13|11.33|11.13|11.25|11.05|62
1655489700000|2022-06-17 18:15:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|52
1655490000000|2022-06-17 18:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|44
1655490300000|2022-06-17 18:25:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|73
1655490600000|2022-06-17 18:30:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|48
1655490900000|2022-06-17 18:35:00|11.29|11.09|11.3|11.1|11.3|11.1|11.26|11.06|32
1655491200000|2022-06-17 18:40:00|11.31|11.11|11.27|11.07|11.32|11.12|11.26|11.06|45
1655491500000|2022-06-17 18:45:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|70
1655491800000|2022-06-17 18:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|25
1655492100000|2022-06-17 18:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.26|11.06|73
1655492400000|2022-06-17 19:00:00|11.28|11.08|11.27|11.07|11.31|11.11|11.26|11.06|46
1655492700000|2022-06-17 19:05:00|11.28|11.08|11.21|11.01|11.28|11.08|11.2|11|46
1655493000000|2022-06-17 19:10:00|11.2|11|11.22|11.02|11.22|11.02|11.18|10.98|49
1655493300000|2022-06-17 19:15:00|11.21|11.01|11.22|11.02|11.24|11.04|11.21|11.01|32
1655493600000|2022-06-17 19:20:00|11.21|11.01|11.24|11.04|11.25|11.05|11.21|11.01|36
1655493900000|2022-06-17 19:25:00|11.25|11.05|11.21|11.01|11.25|11.05|11.21|11.01|55
1655494200000|2022-06-17 19:30:00|11.2|11|11.2|11|11.21|11.01|11.17|10.97|51
1655494500000|2022-06-17 19:35:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|50
1655494800000|2022-06-17 19:40:00|11.25|11.05|11.26|11.06|11.28|11.08|11.24|11.04|62
1655495100000|2022-06-17 19:45:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|35
1655495400000|2022-06-17 19:50:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|30
1655495700000|2022-06-17 19:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|39
1655496000000|2022-06-17 20:00:00|11.29|11.09|11.3|11.1|11.32|11.12|11.29|11.09|36
1655496300000|2022-06-17 20:05:00|11.29|11.09|11.31|11.11|11.33|11.13|11.29|11.09|45
1655496600000|2022-06-17 20:10:00|11.3|11.1|11.32|11.12|11.35|11.15|11.29|11.09|45
1655496900000|2022-06-17 20:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|47
1655497200000|2022-06-17 20:20:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|37
1655497500000|2022-06-17 20:25:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|44
1655497800000|2022-06-17 20:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|65
1655498100000|2022-06-17 20:35:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|41
1655498400000|2022-06-17 20:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|19
1655498700000|2022-06-17 20:45:00|11.36|11.16|11.42|11.22|11.42|11.22|11.36|11.16|35
1655499000000|2022-06-17 20:50:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|27
1655499300000|2022-06-17 20:55:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|13
1655535600000|2022-06-18 07:00:00|11.38|11.18|11.38|11.18|11.38|11.18|11.38|11.18|1
1655539500000|2022-06-18 08:05:00|10.59|10.39|11.38|11.18|11.38|11.18|10.59|10.39|14
1655542500000|2022-06-18 08:55:00|10.52|10.32|10.5|10.3|10.52|10.32|10.49|10.29|31
1655542800000|2022-06-18 09:00:00|10.49|10.29|10.51|10.31|10.54|10.34|10.46|10.26|85
1655543100000|2022-06-18 09:05:00|10.52|10.32|10.47|10.27|10.54|10.34|10.47|10.27|63
1655543400000|2022-06-18 09:10:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|56
1655543700000|2022-06-18 09:15:00|10.46|10.26|10.52|10.32|10.52|10.32|10.46|10.26|43
1655544000000|2022-06-18 09:20:00|10.53|10.33|10.58|10.38|10.58|10.38|10.52|10.32|78
1655544300000|2022-06-18 09:25:00|10.57|10.37|10.62|10.42|10.62|10.42|10.57|10.37|80
1655544600000|2022-06-18 09:30:00|10.61|10.41|10.6|10.4|10.62|10.42|10.57|10.37|66
1655544900000|2022-06-18 09:35:00|10.59|10.39|10.53|10.33|10.59|10.39|10.52|10.32|61
1655545200000|2022-06-18 09:40:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|58
1655545500000|2022-06-18 09:45:00|10.52|10.32|10.59|10.39|10.6|10.4|10.51|10.31|33
1655545800000|2022-06-18 09:50:00|10.58|10.38|10.63|10.43|10.63|10.43|10.57|10.37|38
1655546100000|2022-06-18 09:55:00|10.62|10.42|10.67|10.47|10.67|10.47|10.62|10.42|54
1655546400000|2022-06-18 10:00:00|10.66|10.46|10.69|10.49|10.69|10.49|10.64|10.44|114
1655546700000|2022-06-18 10:05:00|10.68|10.48|10.74|10.54|10.74|10.54|10.67|10.47|66
1655547000000|2022-06-18 10:10:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|53
1655547300000|2022-06-18 10:15:00|10.76|10.56|10.82|10.62|10.83|10.63|10.76|10.56|83
1655547600000|2022-06-18 10:20:00|10.81|10.61|10.83|10.63|10.88|10.68|10.8|10.6|89
1655547900000|2022-06-18 10:25:00|10.82|10.62|10.82|10.62|10.87|10.67|10.82|10.62|111
1655548200000|2022-06-18 10:30:00|10.81|10.61|10.77|10.57|10.82|10.62|10.76|10.56|59
1655548500000|2022-06-18 10:35:00|10.76|10.56|10.8|10.6|10.8|10.6|10.76|10.56|59
1655548800000|2022-06-18 10:40:00|10.81|10.61|10.81|10.61|10.83|10.63|10.79|10.59|39
1655549100000|2022-06-18 10:45:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|28
1655549400000|2022-06-18 10:50:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|29
1655549700000|2022-06-18 10:55:00|10.81|10.61|10.8|10.6|10.83|10.63|10.8|10.6|34
1655550000000|2022-06-18 11:00:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|31
1655550300000|2022-06-18 11:05:00|10.8|10.6|10.75|10.55|10.8|10.6|10.75|10.55|50
1655550600000|2022-06-18 11:10:00|10.76|10.56|10.82|10.62|10.82|10.62|10.75|10.55|67
1655550900000|2022-06-18 11:15:00|10.83|10.63|10.86|10.66|10.9|10.7|10.82|10.62|68
1655551200000|2022-06-18 11:20:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|36
1655551500000|2022-06-18 11:25:00|10.85|10.65|10.84|10.64|10.88|10.68|10.83|10.63|59
1655551800000|2022-06-18 11:30:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|45
1655552100000|2022-06-18 11:35:00|10.82|10.62|10.8|10.6|10.82|10.62|10.8|10.6|41
1655552400000|2022-06-18 11:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1655552700000|2022-06-18 11:45:00|10.81|10.61|10.74|10.54|10.81|10.61|10.74|10.54|66
1655553000000|2022-06-18 11:50:00|10.75|10.55|10.71|10.51|10.75|10.55|10.71|10.51|35
1655553300000|2022-06-18 11:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.69|10.49|38
1655553600000|2022-06-18 12:00:00|10.72|10.52|10.68|10.48|10.72|10.52|10.66|10.46|87
1655553900000|2022-06-18 12:05:00|10.67|10.47|10.67|10.47|10.71|10.51|10.65|10.45|58
1655554200000|2022-06-18 12:10:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|26
1655554500000|2022-06-18 12:15:00|10.68|10.48|10.72|10.52|10.72|10.52|10.66|10.46|32
1655554800000|2022-06-18 12:20:00|10.71|10.51|10.74|10.54|10.75|10.55|10.71|10.51|44
1655555100000|2022-06-18 12:25:00|10.75|10.55|10.72|10.52|10.77|10.57|10.72|10.52|34
1655555400000|2022-06-18 12:30:00|10.73|10.53|10.73|10.53|10.74|10.54|10.71|10.51|13
1655555700000|2022-06-18 12:35:00|10.72|10.52|10.71|10.51|10.73|10.53|10.68|10.48|40
1655556000000|2022-06-18 12:40:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|43
1655556300000|2022-06-18 12:45:00|10.71|10.51|10.71|10.51|10.74|10.54|10.71|10.51|49
1655556600000|2022-06-18 12:50:00|10.72|10.52|10.68|10.48|10.74|10.54|10.67|10.47|24
1655556900000|2022-06-18 12:55:00|10.69|10.49|10.7|10.5|10.72|10.52|10.68|10.48|50
1655557200000|2022-06-18 13:00:00|10.69|10.49|10.67|10.47|10.71|10.51|10.67|10.47|59
1655557500000|2022-06-18 13:05:00|10.68|10.48|10.71|10.51|10.72|10.52|10.67|10.47|50
1655557800000|2022-06-18 13:10:00|10.7|10.5|10.75|10.55|10.75|10.55|10.7|10.5|32
1655558100000|2022-06-18 13:15:00|10.74|10.54|10.77|10.57|10.78|10.58|10.74|10.54|78
1655558400000|2022-06-18 13:20:00|10.76|10.56|10.73|10.53|10.77|10.57|10.73|10.53|38
1655558700000|2022-06-18 13:25:00|10.74|10.54|10.73|10.53|10.75|10.55|10.71|10.51|18
1655559000000|2022-06-18 13:30:00|10.72|10.52|10.72|10.52|10.74|10.54|10.71|10.51|45
1655559300000|2022-06-18 13:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|43
1655559600000|2022-06-18 13:40:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|60
1655559900000|2022-06-18 13:45:00|10.72|10.52|10.75|10.55|10.75|10.55|10.71|10.51|54
1655560200000|2022-06-18 13:50:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|13
1655560500000|2022-06-18 13:55:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|23
1655560800000|2022-06-18 14:00:00|10.78|10.58|10.82|10.62|10.83|10.63|10.76|10.56|35
1655561100000|2022-06-18 14:05:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|66
1655561400000|2022-06-18 14:10:00|10.81|10.61|10.81|10.61|10.84|10.64|10.81|10.61|65
1655561700000|2022-06-18 14:15:00|10.8|10.6|10.79|10.59|10.83|10.63|10.79|10.59|52
1655562000000|2022-06-18 14:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|20
1655562300000|2022-06-18 14:25:00|10.78|10.58|10.77|10.57|10.79|10.59|10.74|10.54|38
1655562600000|2022-06-18 14:30:00|10.76|10.56|10.77|10.57|10.77|10.57|10.73|10.53|28
1655562900000|2022-06-18 14:35:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|15
1655563200000|2022-06-18 14:40:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|24
1655563500000|2022-06-18 14:45:00|10.73|10.53|10.72|10.52|10.76|10.56|10.71|10.51|78
1655563800000|2022-06-18 14:50:00|10.73|10.53|10.68|10.48|10.73|10.53|10.67|10.47|64
1655564100000|2022-06-18 14:55:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|37
1655564400000|2022-06-18 15:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|25
1655564700000|2022-06-18 15:05:00|10.67|10.47|10.72|10.52|10.73|10.53|10.66|10.46|32
1655565000000|2022-06-18 15:10:00|10.71|10.51|10.7|10.5|10.72|10.52|10.68|10.48|74
1655565300000|2022-06-18 15:15:00|10.69|10.49|10.72|10.52|10.73|10.53|10.69|10.49|52
1655565600000|2022-06-18 15:20:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|54
1655565900000|2022-06-18 15:25:00|10.69|10.49|10.69|10.49|10.72|10.52|10.68|10.48|49
1655566200000|2022-06-18 15:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|29
1655566500000|2022-06-18 15:35:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|18
1655566800000|2022-06-18 15:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|6
1655567100000|2022-06-18 15:45:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|15
1655567400000|2022-06-18 15:50:00|10.7|10.5|10.69|10.49|10.71|10.51|10.67|10.47|56
1655567700000|2022-06-18 15:55:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|21
1655568000000|2022-06-18 16:00:00|10.67|10.47|10.7|10.5|10.71|10.51|10.67|10.47|60
1655568300000|2022-06-18 16:05:00|10.69|10.49|10.73|10.53|10.74|10.54|10.69|10.49|43
1655568600000|2022-06-18 16:10:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|24
1655568900000|2022-06-18 16:15:00|10.72|10.52|10.78|10.58|10.78|10.58|10.72|10.52|23
1655569200000|2022-06-18 16:20:00|10.79|10.59|10.78|10.58|10.8|10.6|10.75|10.55|30
1655569500000|2022-06-18 16:25:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|38
1655569800000|2022-06-18 16:30:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|17
1655570100000|2022-06-18 16:35:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|23
1655570400000|2022-06-18 16:40:00|10.75|10.55|10.7|10.5|10.76|10.56|10.69|10.49|30
1655570700000|2022-06-18 16:45:00|10.69|10.49|10.62|10.42|10.7|10.5|10.6|10.4|103
1655571000000|2022-06-18 16:50:00|10.61|10.41|10.67|10.47|10.69|10.49|10.61|10.41|57
1655571300000|2022-06-18 16:55:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|41
1655571600000|2022-06-18 17:00:00|10.65|10.45|10.7|10.5|10.72|10.52|10.64|10.44|88
1655571900000|2022-06-18 17:05:00|10.69|10.49|10.7|10.5|10.71|10.51|10.67|10.47|66
1655572200000|2022-06-18 17:10:00|10.69|10.49|10.65|10.45|10.7|10.5|10.65|10.45|41
1655572500000|2022-06-18 17:15:00|10.66|10.46|10.68|10.48|10.7|10.5|10.63|10.43|57
1655572800000|2022-06-18 17:20:00|10.69|10.49|10.67|10.47|10.71|10.51|10.67|10.47|45
1655573100000|2022-06-18 17:25:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|40
1655573400000|2022-06-18 17:30:00|10.66|10.46|10.65|10.45|10.68|10.48|10.64|10.44|72
1655573700000|2022-06-18 17:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|42
1655574000000|2022-06-18 17:40:00|10.64|10.44|10.56|10.36|10.66|10.46|10.49|10.29|155
1655574300000|2022-06-18 17:45:00|10.55|10.35|10.49|10.29|10.56|10.36|10.47|10.27|107
1655574600000|2022-06-18 17:50:00|10.5|10.3|10.52|10.32|10.58|10.38|10.49|10.29|98
1655574900000|2022-06-18 17:55:00|10.53|10.33|10.5|10.3|10.53|10.33|10.49|10.29|34
1655575200000|2022-06-18 18:00:00|10.49|10.29|10.53|10.33|10.53|10.33|10.46|10.26|117
1655575500000|2022-06-18 18:05:00|10.52|10.32|10.48|10.28|10.53|10.33|10.47|10.27|75
1655575800000|2022-06-18 18:10:00|10.47|10.27|10.46|10.26|10.5|10.3|10.46|10.26|58
1655576100000|2022-06-18 18:15:00|10.47|10.27|10.5|10.3|10.51|10.31|10.44|10.24|112
1655576400000|2022-06-18 18:20:00|10.52|10.32|10.56|10.36|10.56|10.36|10.47|10.27|133
1655576700000|2022-06-18 18:25:00|10.55|10.35|10.49|10.29|10.57|10.37|10.48|10.28|107
1655577000000|2022-06-18 18:30:00|10.48|10.28|10.46|10.26|10.54|10.34|10.46|10.26|77
1655577300000|2022-06-18 18:35:00|10.47|10.27|10.49|10.29|10.53|10.33|10.46|10.26|71
1655577600000|2022-06-18 18:40:00|10.5|10.3|10.54|10.34|10.56|10.36|10.5|10.3|87
1655577900000|2022-06-18 18:45:00|10.55|10.35|10.51|10.31|10.56|10.36|10.5|10.3|65
1655578200000|2022-06-18 18:50:00|10.5|10.3|10.51|10.31|10.55|10.35|10.48|10.28|54
1655578500000|2022-06-18 18:55:00|10.5|10.3|10.47|10.27|10.52|10.32|10.46|10.26|60
1655578800000|2022-06-18 19:00:00|10.46|10.26|10.45|10.25|10.51|10.31|10.44|10.24|96
1655579100000|2022-06-18 19:05:00|10.46|10.26|10.49|10.29|10.51|10.31|10.44|10.24|96
1655579400000|2022-06-18 19:10:00|10.5|10.3|10.48|10.28|10.53|10.33|10.47|10.27|57
1655579700000|2022-06-18 19:15:00|10.47|10.27|10.53|10.33|10.57|10.37|10.47|10.27|87
1655580000000|2022-06-18 19:20:00|10.52|10.32|10.53|10.33|10.56|10.36|10.51|10.31|98
1655580300000|2022-06-18 19:25:00|10.52|10.32|10.45|10.25|10.53|10.33|10.44|10.24|66
1655580600000|2022-06-18 19:30:00|10.46|10.26|10.44|10.24|10.49|10.29|10.44|10.24|71
1655580900000|2022-06-18 19:35:00|10.43|10.23|10.35|10.15|10.45|10.25|10.33|10.13|101
1655581200000|2022-06-18 19:40:00|10.34|10.14|10.32|10.12|10.37|10.17|10.3|10.1|97
1655581500000|2022-06-18 19:45:00|10.31|10.11|10.32|10.12|10.36|10.16|10.31|10.11|74
1655581800000|2022-06-18 19:50:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|73
1655582100000|2022-06-18 19:55:00|10.34|10.14|10.27|10.07|10.39|10.19|10.26|10.06|98
1655582400000|2022-06-18 20:00:00|10.28|10.08|10.22|10.02|10.28|10.08|10.2|10|85
1655582700000|2022-06-18 20:05:00|10.24|10.04|10.14|9.94|10.27|10.07|10.13|9.93|164
1655583000000|2022-06-18 20:10:00|10.15|9.95|10.29|10.09|10.36|10.16|10.13|9.93|229
1655583300000|2022-06-18 20:15:00|10.3|10.1|10.39|10.19|10.44|10.24|10.3|10.1|221
1655583600000|2022-06-18 20:20:00|10.4|10.2|10.43|10.23|10.46|10.26|10.33|10.13|166
1655583900000|2022-06-18 20:25:00|10.42|10.22|10.27|10.07|10.42|10.22|10.26|10.06|122
1655584200000|2022-06-18 20:30:00|10.26|10.06|10.27|10.07|10.32|10.12|10.21|10.01|166
1655584500000|2022-06-18 20:35:00|10.26|10.06|10.3|10.1|10.32|10.12|10.24|10.04|135
1655584800000|2022-06-18 20:40:00|10.29|10.09|10.22|10.02|10.31|10.11|10.22|10.02|82
1655585100000|2022-06-18 20:45:00|10.21|10.01|10.16|9.96|10.25|10.05|10.15|9.95|108
1655585400000|2022-06-18 20:50:00|10.17|9.97|10.22|10.02|10.25|10.05|10.14|9.94|151
1655585700000|2022-06-18 20:55:00|10.21|10.01|10.28|10.08|10.3|10.1|10.19|9.99|114
1655586000000|2022-06-18 21:00:00|10.27|10.07|10.33|10.13|10.34|10.14|10.25|10.05|101
1655586300000|2022-06-18 21:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.32|10.12|86
1655586600000|2022-06-18 21:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.31|10.11|65
1655586900000|2022-06-18 21:15:00|10.35|10.15|10.39|10.19|10.39|10.19|10.34|10.14|61
1655587200000|2022-06-18 21:20:00|10.4|10.2|10.51|10.31|10.51|10.31|10.4|10.2|68
1655587500000|2022-06-18 21:25:00|10.52|10.32|10.65|10.45|10.65|10.45|10.51|10.31|72
1655587800000|2022-06-18 21:30:00|10.64|10.44|10.59|10.39|10.64|10.44|10.57|10.37|40
1655588100000|2022-06-18 21:35:00|10.6|10.4|10.65|10.45|10.66|10.46|10.58|10.38|30
1655588400000|2022-06-18 21:40:00|10.64|10.44|10.74|10.54|10.79|10.59|10.63|10.43|115
1655588700000|2022-06-18 21:45:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|77
1655589000000|2022-06-18 21:50:00|10.7|10.5|10.7|10.5|10.72|10.52|10.68|10.48|37
1655589300000|2022-06-18 21:55:00|10.69|10.49|10.63|10.43|10.69|10.49|10.62|10.42|33
1655589600000|2022-06-18 22:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.59|10.39|26
1655589900000|2022-06-18 22:05:00|10.64|10.44|10.7|10.5|10.7|10.5|10.64|10.44|31
1655590200000|2022-06-18 22:10:00|10.69|10.49|10.71|10.51|10.71|10.51|10.68|10.48|25
1655590500000|2022-06-18 22:15:00|10.7|10.5|10.76|10.56|10.78|10.58|10.7|10.5|57
1655590800000|2022-06-18 22:20:00|10.75|10.55|10.76|10.56|10.8|10.6|10.74|10.54|87
1655591100000|2022-06-18 22:25:00|10.77|10.57|10.94|10.74|10.95|10.75|10.77|10.57|128
1655591400000|2022-06-18 22:30:00|10.93|10.73|10.94|10.74|11.05|10.85|10.91|10.71|182
1655591700000|2022-06-18 22:35:00|10.95|10.75|10.96|10.76|10.96|10.76|10.91|10.71|129
1655592000000|2022-06-18 22:40:00|10.95|10.75|10.92|10.72|10.96|10.76|10.9|10.7|76
1655592300000|2022-06-18 22:45:00|10.91|10.71|10.85|10.65|10.92|10.72|10.85|10.65|107
1655592600000|2022-06-18 22:50:00|10.84|10.64|10.87|10.67|10.89|10.69|10.81|10.61|54
1655592900000|2022-06-18 22:55:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|73
1655593200000|2022-06-18 23:00:00|10.91|10.71|10.94|10.74|10.95|10.75|10.88|10.68|150
1655593500000|2022-06-18 23:05:00|10.93|10.73|10.86|10.66|10.94|10.74|10.86|10.66|78
1655593800000|2022-06-18 23:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.85|10.65|54
1655594100000|2022-06-18 23:15:00|10.87|10.67|10.81|10.61|10.87|10.67|10.79|10.59|105
1655594400000|2022-06-18 23:20:00|10.82|10.62|10.82|10.62|10.84|10.64|10.8|10.6|71
1655594700000|2022-06-18 23:25:00|10.83|10.63|10.87|10.67|10.88|10.68|10.79|10.59|49
1655595000000|2022-06-18 23:30:00|10.86|10.66|10.91|10.71|10.92|10.72|10.86|10.66|70
1655595300000|2022-06-18 23:35:00|10.9|10.7|10.88|10.68|10.93|10.73|10.87|10.67|53
1655595600000|2022-06-18 23:40:00|10.89|10.69|10.83|10.63|10.91|10.71|10.83|10.63|47
1655595900000|2022-06-18 23:45:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|68
1655596200000|2022-06-18 23:50:00|10.88|10.68|10.87|10.67|10.91|10.71|10.86|10.66|74
1655596500000|2022-06-18 23:55:00|10.88|10.68|10.85|10.65|10.89|10.69|10.85|10.65|78
1655596800000|2022-06-19 00:00:00|10.86|10.66|10.83|10.63|10.88|10.68|10.77|10.57|74
1655597100000|2022-06-19 00:05:00|10.84|10.64|10.91|10.71|10.91|10.71|10.82|10.62|70
1655597400000|2022-06-19 00:10:00|10.92|10.72|10.91|10.71|10.99|10.79|10.87|10.67|89
1655597700000|2022-06-19 00:15:00|10.9|10.7|10.96|10.76|10.96|10.76|10.9|10.7|85
1655598000000|2022-06-19 00:20:00|10.97|10.77|10.98|10.78|11.05|10.85|10.97|10.77|108
1655598300000|2022-06-19 00:25:00|10.97|10.77|11.07|10.87|11.09|10.89|10.97|10.77|103
1655598600000|2022-06-19 00:30:00|11.06|10.86|10.96|10.76|11.07|10.87|10.94|10.74|80
1655598900000|2022-06-19 00:35:00|10.97|10.77|11.08|10.88|11.13|10.93|10.96|10.76|114
1655599200000|2022-06-19 00:40:00|11.07|10.87|11.01|10.81|11.1|10.9|10.99|10.79|85
1655599500000|2022-06-19 00:45:00|11|10.8|10.92|10.72|11|10.8|10.91|10.71|85
1655599800000|2022-06-19 00:50:00|10.93|10.73|10.92|10.72|10.96|10.76|10.89|10.69|64
1655600100000|2022-06-19 00:55:00|10.91|10.71|10.9|10.7|10.95|10.75|10.89|10.69|30
1655600400000|2022-06-19 01:00:00|10.91|10.71|10.83|10.63|10.93|10.73|10.83|10.63|29
1655600700000|2022-06-19 01:05:00|10.82|10.62|10.78|10.58|10.82|10.62|10.77|10.57|58
1655601000000|2022-06-19 01:10:00|10.79|10.59|10.79|10.59|10.81|10.61|10.77|10.57|57
1655601300000|2022-06-19 01:15:00|10.78|10.58|10.77|10.57|10.8|10.6|10.76|10.56|48
1655601600000|2022-06-19 01:20:00|10.78|10.58|10.75|10.55|10.79|10.59|10.73|10.53|88
1655601900000|2022-06-19 01:25:00|10.74|10.54|10.74|10.54|10.76|10.56|10.74|10.54|29
1655602200000|2022-06-19 01:30:00|10.73|10.53|10.69|10.49|10.74|10.54|10.63|10.43|66
1655602500000|2022-06-19 01:35:00|10.7|10.5|10.69|10.49|10.7|10.5|10.66|10.46|60
1655602800000|2022-06-19 01:40:00|10.68|10.48|10.67|10.47|10.69|10.49|10.64|10.44|58
1655603100000|2022-06-19 01:45:00|10.68|10.48|10.69|10.49|10.7|10.5|10.65|10.45|52
1655603400000|2022-06-19 01:50:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|51
1655603700000|2022-06-19 01:55:00|10.69|10.49|10.74|10.54|10.75|10.55|10.68|10.48|80
1655604000000|2022-06-19 02:00:00|10.73|10.53|10.69|10.49|10.76|10.56|10.69|10.49|91
1655604300000|2022-06-19 02:05:00|10.7|10.5|10.69|10.49|10.7|10.5|10.67|10.47|70
1655604600000|2022-06-19 02:10:00|10.7|10.5|10.66|10.46|10.71|10.51|10.65|10.45|59
1655604900000|2022-06-19 02:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.62|10.42|88
1655605200000|2022-06-19 02:20:00|10.65|10.45|10.71|10.51|10.72|10.52|10.65|10.45|59
1655605500000|2022-06-19 02:25:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|69
1655605800000|2022-06-19 02:30:00|10.67|10.47|10.68|10.48|10.7|10.5|10.66|10.46|86
1655606100000|2022-06-19 02:35:00|10.69|10.49|10.76|10.56|10.78|10.58|10.69|10.49|36
1655606400000|2022-06-19 02:40:00|10.77|10.57|10.83|10.63|10.84|10.64|10.76|10.56|60
1655606700000|2022-06-19 02:45:00|10.82|10.62|10.82|10.62|10.86|10.66|10.81|10.61|41
1655607000000|2022-06-19 02:50:00|10.81|10.61|10.8|10.6|10.85|10.65|10.8|10.6|44
1655607300000|2022-06-19 02:55:00|10.81|10.61|10.78|10.58|10.82|10.62|10.78|10.58|28
1655607600000|2022-06-19 03:00:00|10.79|10.59|10.87|10.67|10.87|10.67|10.77|10.57|51
1655607900000|2022-06-19 03:05:00|10.86|10.66|10.89|10.69|10.91|10.71|10.85|10.65|84
1655608200000|2022-06-19 03:10:00|10.9|10.7|10.89|10.69|10.9|10.7|10.84|10.64|77
1655608500000|2022-06-19 03:15:00|10.9|10.7|10.86|10.66|10.9|10.7|10.83|10.63|61
1655608800000|2022-06-19 03:20:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|59
1655609100000|2022-06-19 03:25:00|10.88|10.68|10.83|10.63|10.88|10.68|10.83|10.63|52
1655609400000|2022-06-19 03:30:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|26
1655609700000|2022-06-19 03:35:00|10.84|10.64|10.82|10.62|10.87|10.67|10.82|10.62|35
1655610000000|2022-06-19 03:40:00|10.81|10.61|10.78|10.58|10.81|10.61|10.76|10.56|54
1655610300000|2022-06-19 03:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|56
1655610600000|2022-06-19 03:50:00|10.77|10.57|10.72|10.52|10.77|10.57|10.71|10.51|38
1655610900000|2022-06-19 03:55:00|10.71|10.51|10.7|10.5|10.72|10.52|10.67|10.47|50
1655611200000|2022-06-19 04:00:00|10.71|10.51|10.69|10.49|10.72|10.52|10.66|10.46|55
1655611500000|2022-06-19 04:05:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|48
1655611800000|2022-06-19 04:10:00|10.72|10.52|10.75|10.55|10.76|10.56|10.71|10.51|106
1655612100000|2022-06-19 04:15:00|10.74|10.54|10.74|10.54|10.76|10.56|10.73|10.53|41
1655612400000|2022-06-19 04:20:00|10.75|10.55|10.84|10.64|10.87|10.67|10.74|10.54|46
1655612700000|2022-06-19 04:25:00|10.83|10.63|10.76|10.56|10.83|10.63|10.76|10.56|35
1655613000000|2022-06-19 04:30:00|10.75|10.55|10.87|10.67|10.87|10.67|10.74|10.54|42
1655613300000|2022-06-19 04:35:00|10.86|10.66|10.82|10.62|10.87|10.67|10.81|10.61|109
1655613600000|2022-06-19 04:40:00|10.83|10.63|10.92|10.72|10.95|10.75|10.83|10.63|66
1655613900000|2022-06-19 04:45:00|10.93|10.73|10.8|10.6|10.93|10.73|10.8|10.6|36
1655614200000|2022-06-19 04:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|69
1655614500000|2022-06-19 04:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.75|10.55|39
1655614800000|2022-06-19 05:00:00|10.8|10.6|10.74|10.54|10.8|10.6|10.74|10.54|40
1655615100000|2022-06-19 05:05:00|10.75|10.55|10.76|10.56|10.92|10.72|10.64|10.44|104
1655615400000|2022-06-19 05:10:00|10.77|10.57|10.76|10.56|10.85|10.65|10.73|10.53|180
1655615700000|2022-06-19 05:15:00|10.75|10.55|10.64|10.44|10.78|10.58|10.58|10.38|98
1655616000000|2022-06-19 05:20:00|10.65|10.45|10.61|10.41|10.67|10.47|10.6|10.4|81
1655616300000|2022-06-19 05:25:00|10.6|10.4|10.54|10.34|10.61|10.41|10.52|10.32|100
1655616600000|2022-06-19 05:30:00|10.53|10.33|10.58|10.38|10.67|10.47|10.52|10.32|104
1655616900000|2022-06-19 05:35:00|10.59|10.39|10.55|10.35|10.59|10.39|10.54|10.34|81
1655617200000|2022-06-19 05:40:00|10.56|10.36|10.57|10.37|10.6|10.4|10.53|10.33|65
1655617500000|2022-06-19 05:45:00|10.58|10.38|10.56|10.36|10.6|10.4|10.55|10.35|46
1655617800000|2022-06-19 05:50:00|10.55|10.35|10.61|10.41|10.65|10.45|10.55|10.35|50
1655618100000|2022-06-19 05:55:00|10.6|10.4|10.7|10.5|10.75|10.55|10.59|10.39|75
1655618400000|2022-06-19 06:00:00|10.69|10.49|10.68|10.48|10.72|10.52|10.62|10.42|72
1655618700000|2022-06-19 06:05:00|10.67|10.47|10.75|10.55|10.75|10.55|10.67|10.47|77
1655619000000|2022-06-19 06:10:00|10.74|10.54|10.83|10.63|10.86|10.66|10.74|10.54|86
1655619300000|2022-06-19 06:15:00|10.82|10.62|10.83|10.63|10.89|10.69|10.78|10.58|120
1655619600000|2022-06-19 06:20:00|10.84|10.64|10.86|10.66|10.88|10.68|10.77|10.57|123
1655619900000|2022-06-19 06:25:00|10.87|10.67|10.86|10.66|10.88|10.68|10.84|10.64|62
1655620200000|2022-06-19 06:30:00|10.87|10.67|10.95|10.75|10.96|10.76|10.86|10.66|60
1655620500000|2022-06-19 06:35:00|10.96|10.76|10.92|10.72|10.99|10.79|10.89|10.69|83
1655620800000|2022-06-19 06:40:00|10.93|10.73|10.88|10.68|10.96|10.76|10.87|10.67|43
1655621100000|2022-06-19 06:45:00|10.87|10.67|10.88|10.68|10.91|10.71|10.85|10.65|45
1655621400000|2022-06-19 06:50:00|10.89|10.69|10.91|10.71|10.93|10.73|10.87|10.67|60
1655621700000|2022-06-19 06:55:00|10.9|10.7|10.92|10.72|10.98|10.78|10.9|10.7|46
1655622000000|2022-06-19 07:00:00|10.93|10.73|10.93|10.73|10.95|10.75|10.89|10.69|48
1655622300000|2022-06-19 07:05:00|10.94|10.74|10.96|10.76|10.97|10.77|10.93|10.73|43
1655622600000|2022-06-19 07:10:00|10.95|10.75|11|10.8|11.03|10.83|10.94|10.74|58
1655622900000|2022-06-19 07:15:00|11.01|10.81|10.99|10.79|11.04|10.84|10.98|10.78|63
1655623200000|2022-06-19 07:20:00|10.98|10.78|11.05|10.85|11.08|10.88|10.96|10.76|90
1655623500000|2022-06-19 07:25:00|11.06|10.86|11.04|10.84|11.08|10.88|11.03|10.83|49
1655623800000|2022-06-19 07:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|65
1655624100000|2022-06-19 07:35:00|11.02|10.82|10.97|10.77|11.02|10.82|10.97|10.77|34
1655624400000|2022-06-19 07:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.93|10.73|62
1655624700000|2022-06-19 07:45:00|10.97|10.77|10.94|10.74|10.97|10.77|10.92|10.72|80
1655625000000|2022-06-19 07:50:00|10.95|10.75|10.93|10.73|10.96|10.76|10.92|10.72|39
1655625300000|2022-06-19 07:55:00|10.92|10.72|10.99|10.79|10.99|10.79|10.92|10.72|47
1655625600000|2022-06-19 08:00:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|33
1655625900000|2022-06-19 08:05:00|10.96|10.76|10.98|10.78|11.01|10.81|10.95|10.75|55
1655626200000|2022-06-19 08:10:00|10.97|10.77|10.93|10.73|10.98|10.78|10.9|10.7|63
1655626500000|2022-06-19 08:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.89|10.69|36
1655626800000|2022-06-19 08:20:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|47
1655627100000|2022-06-19 08:25:00|10.95|10.75|10.94|10.74|10.96|10.76|10.91|10.71|58
1655627400000|2022-06-19 08:30:00|10.93|10.73|10.99|10.79|11.02|10.82|10.93|10.73|71
1655627700000|2022-06-19 08:35:00|11|10.8|10.98|10.78|11.01|10.81|10.95|10.75|39
1655628000000|2022-06-19 08:40:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|31
1655628300000|2022-06-19 08:45:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|23
1655628600000|2022-06-19 08:50:00|10.95|10.75|10.98|10.78|11|10.8|10.95|10.75|38
1655628900000|2022-06-19 08:55:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|43
1655629200000|2022-06-19 09:00:00|11|10.8|11.02|10.82|11.04|10.84|11|10.8|37
1655629500000|2022-06-19 09:05:00|11.01|10.81|10.97|10.77|11.02|10.82|10.95|10.75|36
1655629800000|2022-06-19 09:10:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|28
1655630100000|2022-06-19 09:15:00|11|10.8|11.09|10.89|11.1|10.9|11|10.8|100
1655630400000|2022-06-19 09:20:00|11.08|10.88|11.05|10.85|11.09|10.89|11.02|10.82|62
1655630700000|2022-06-19 09:25:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|46
1655631000000|2022-06-19 09:30:00|11.04|10.84|11.09|10.89|11.11|10.91|11.04|10.84|81
1655631300000|2022-06-19 09:35:00|11.08|10.88|11.03|10.83|11.09|10.89|11.02|10.82|72
1655631600000|2022-06-19 09:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|54
1655631900000|2022-06-19 09:45:00|11.04|10.84|11.05|10.85|11.12|10.92|11.04|10.84|64
1655632200000|2022-06-19 09:50:00|11.04|10.84|11.03|10.83|11.06|10.86|10.99|10.79|57
1655632500000|2022-06-19 09:55:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|31
1655632800000|2022-06-19 10:00:00|11.01|10.81|11|10.8|11.01|10.81|10.97|10.77|48
1655633100000|2022-06-19 10:05:00|10.99|10.79|11|10.8|11.03|10.83|10.99|10.79|66
1655633400000|2022-06-19 10:10:00|10.99|10.79|11.06|10.86|11.08|10.88|10.97|10.77|72
1655633700000|2022-06-19 10:15:00|11.07|10.87|11.2|11|11.22|11.02|11.06|10.86|154
1655634000000|2022-06-19 10:20:00|11.21|11.01|11.34|11.14|11.35|11.15|11.2|11|174
1655634300000|2022-06-19 10:25:00|11.35|11.15|11.31|11.11|11.35|11.15|11.28|11.08|99
1655634600000|2022-06-19 10:30:00|11.3|11.1|11.38|11.18|11.4|11.2|11.3|11.1|86
1655634900000|2022-06-19 10:35:00|11.39|11.19|11.33|11.13|11.41|11.21|11.3|11.1|93
1655635200000|2022-06-19 10:40:00|11.34|11.14|11.36|11.16|11.39|11.19|11.34|11.14|67
1655635500000|2022-06-19 10:45:00|11.37|11.17|11.35|11.15|11.37|11.17|11.3|11.1|87
1655635800000|2022-06-19 10:50:00|11.36|11.16|11.34|11.14|11.37|11.17|11.32|11.12|77
1655636100000|2022-06-19 10:55:00|11.33|11.13|11.36|11.16|11.43|11.23|11.33|11.13|134
1655636400000|2022-06-19 11:00:00|11.37|11.17|11.36|11.16|11.4|11.2|11.31|11.11|115
1655636700000|2022-06-19 11:05:00|11.37|11.17|11.36|11.16|11.38|11.18|11.34|11.14|64
1655637000000|2022-06-19 11:10:00|11.35|11.15|11.4|11.2|11.41|11.21|11.34|11.14|52
1655637300000|2022-06-19 11:15:00|11.39|11.19|11.37|11.17|11.42|11.22|11.33|11.13|77
1655637600000|2022-06-19 11:20:00|11.36|11.16|11.37|11.17|11.4|11.2|11.34|11.14|44
1655637900000|2022-06-19 11:25:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|14
1655638200000|2022-06-19 11:30:00|11.38|11.18|11.36|11.16|11.41|11.21|11.36|11.16|43
1655638500000|2022-06-19 11:35:00|11.37|11.17|11.34|11.14|11.37|11.17|11.32|11.12|57
1655638800000|2022-06-19 11:40:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|70
1655639100000|2022-06-19 11:45:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|51
1655639400000|2022-06-19 11:50:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|29
1655639700000|2022-06-19 11:55:00|11.31|11.11|11.26|11.06|11.32|11.12|11.25|11.05|39
1655640000000|2022-06-19 12:00:00|11.27|11.07|11.23|11.03|11.29|11.09|11.23|11.03|60
1655640300000|2022-06-19 12:05:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|54
1655640600000|2022-06-19 12:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|59
1655640900000|2022-06-19 12:15:00|11.29|11.09|11.32|11.12|11.36|11.16|11.28|11.08|76
1655641200000|2022-06-19 12:20:00|11.31|11.11|11.28|11.08|11.31|11.11|11.26|11.06|48
1655641500000|2022-06-19 12:25:00|11.29|11.09|11.18|10.98|11.29|11.09|11.17|10.97|70
1655641800000|2022-06-19 12:30:00|11.19|10.99|11.22|11.02|11.23|11.03|11.15|10.95|38
1655642100000|2022-06-19 12:35:00|11.21|11.01|11.25|11.05|11.26|11.06|11.2|11|25
1655642400000|2022-06-19 12:40:00|11.24|11.04|11.18|10.98|11.24|11.04|11.18|10.98|53
1655642700000|2022-06-19 12:45:00|11.19|10.99|11.2|11|11.22|11.02|11.17|10.97|60
1655643000000|2022-06-19 12:50:00|11.21|11.01|11.15|10.95|11.23|11.03|11.14|10.94|35
1655643300000|2022-06-19 12:55:00|11.14|10.94|11.2|11|11.21|11.01|11.12|10.92|75
1655643600000|2022-06-19 13:00:00|11.19|10.99|11.2|11|11.21|11.01|11.17|10.97|25
1655643900000|2022-06-19 13:05:00|11.19|10.99|11.24|11.04|11.24|11.04|11.19|10.99|38
1655644200000|2022-06-19 13:10:00|11.25|11.05|11.19|10.99|11.26|11.06|11.16|10.96|45
1655644500000|2022-06-19 13:15:00|11.2|11|11.24|11.04|11.27|11.07|11.19|10.99|53
1655644800000|2022-06-19 13:20:00|11.25|11.05|11.26|11.06|11.28|11.08|11.24|11.04|36
1655645100000|2022-06-19 13:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|29
1655645400000|2022-06-19 13:30:00|11.26|11.06|11.24|11.04|11.29|11.09|11.22|11.02|47
1655645700000|2022-06-19 13:35:00|11.23|11.03|11.26|11.06|11.29|11.09|11.23|11.03|34
1655646000000|2022-06-19 13:40:00|11.25|11.05|11.24|11.04|11.27|11.07|11.23|11.03|56
1655646300000|2022-06-19 13:45:00|11.23|11.03|11.25|11.05|11.27|11.07|11.22|11.02|35
1655646600000|2022-06-19 13:50:00|11.24|11.04|11.21|11.01|11.26|11.06|11.21|11.01|50
1655646900000|2022-06-19 13:55:00|11.2|11|11.17|10.97|11.26|11.06|11.16|10.96|77
1655647200000|2022-06-19 14:00:00|11.18|10.98|11.2|11|11.24|11.04|11.17|10.97|37
1655647500000|2022-06-19 14:05:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|41
1655647800000|2022-06-19 14:10:00|11.22|11.02|11.12|10.92|11.22|11.02|11.12|10.92|63
1655648100000|2022-06-19 14:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.11|10.91|39
1655648400000|2022-06-19 14:20:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|17
1655648700000|2022-06-19 14:25:00|11.15|10.95|11.18|10.98|11.2|11|11.14|10.94|42
1655649000000|2022-06-19 14:30:00|11.19|10.99|11.23|11.03|11.23|11.03|11.18|10.98|45
1655649300000|2022-06-19 14:35:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|37
1655649600000|2022-06-19 14:40:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|29
1655649900000|2022-06-19 14:45:00|11.2|11|11.24|11.04|11.26|11.06|11.2|11|37
1655650200000|2022-06-19 14:50:00|11.23|11.03|11.24|11.04|11.26|11.06|11.23|11.03|58
1655650500000|2022-06-19 14:55:00|11.23|11.03|11.26|11.06|11.27|11.07|11.23|11.03|28
1655650800000|2022-06-19 15:00:00|11.27|11.07|11.23|11.03|11.27|11.07|11.23|11.03|48
1655651100000|2022-06-19 15:05:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|57
1655651400000|2022-06-19 15:10:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|32
1655651700000|2022-06-19 15:15:00|11.23|11.03|11.19|10.99|11.23|11.03|11.19|10.99|41
1655652000000|2022-06-19 15:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|46
1655652300000|2022-06-19 15:25:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|27
1655652600000|2022-06-19 15:30:00|11.25|11.05|11.34|11.14|11.36|11.16|11.24|11.04|82
1655652900000|2022-06-19 15:35:00|11.33|11.13|11.39|11.19|11.42|11.22|11.32|11.12|101
1655653200000|2022-06-19 15:40:00|11.4|11.2|11.35|11.15|11.4|11.2|11.33|11.13|58
1655653500000|2022-06-19 15:45:00|11.36|11.16|11.38|11.18|11.4|11.2|11.34|11.14|51
1655653800000|2022-06-19 15:50:00|11.39|11.19|11.43|11.23|11.47|11.27|11.37|11.17|107
1655654100000|2022-06-19 15:55:00|11.44|11.24|11.42|11.22|11.44|11.24|11.4|11.2|83
1655654400000|2022-06-19 16:00:00|11.41|11.21|11.47|11.27|11.48|11.28|11.36|11.16|80
1655654700000|2022-06-19 16:05:00|11.48|11.28|11.42|11.22|11.48|11.28|11.41|11.21|51
1655655000000|2022-06-19 16:10:00|11.43|11.23|11.4|11.2|11.43|11.23|11.38|11.18|36
1655655300000|2022-06-19 16:15:00|11.41|11.21|11.38|11.18|11.41|11.21|11.36|11.16|46
1655655600000|2022-06-19 16:20:00|11.39|11.19|11.36|11.16|11.4|11.2|11.34|11.14|62
1655655900000|2022-06-19 16:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|52
1655656200000|2022-06-19 16:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.33|11.13|65
1655656500000|2022-06-19 16:35:00|11.34|11.14|11.33|11.13|11.36|11.16|11.33|11.13|34
1655656800000|2022-06-19 16:40:00|11.34|11.14|11.34|11.14|11.34|11.14|11.32|11.12|39
1655657100000|2022-06-19 16:45:00|11.33|11.13|11.26|11.06|11.37|11.17|11.24|11.04|94
1655657400000|2022-06-19 16:50:00|11.25|11.05|11.3|11.1|11.31|11.11|11.25|11.05|52
1655657700000|2022-06-19 16:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|24
1655658000000|2022-06-19 17:00:00|11.29|11.09|11.3|11.1|11.33|11.13|11.29|11.09|60
1655658300000|2022-06-19 17:05:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|18
1655658600000|2022-06-19 17:10:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|20
1655658900000|2022-06-19 17:15:00|11.25|11.05|11.2|11|11.25|11.05|11.19|10.99|40
1655659200000|2022-06-19 17:20:00|11.21|11.01|11.22|11.02|11.24|11.04|11.19|10.99|50
1655659500000|2022-06-19 17:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|32
1655659800000|2022-06-19 17:30:00|11.21|11.01|11.19|10.99|11.26|11.06|11.18|10.98|43
1655660100000|2022-06-19 17:35:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|37
1655660400000|2022-06-19 17:40:00|11.23|11.03|11.24|11.04|11.24|11.04|11.21|11.01|28
1655660700000|2022-06-19 17:45:00|11.25|11.05|11.29|11.09|11.31|11.11|11.22|11.02|43
1655661000000|2022-06-19 17:50:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|31
1655661300000|2022-06-19 17:55:00|11.29|11.09|11.26|11.06|11.29|11.09|11.23|11.03|29
1655661600000|2022-06-19 18:00:00|11.25|11.05|11.28|11.08|11.28|11.08|11.24|11.04|38
1655661900000|2022-06-19 18:05:00|11.29|11.09|11.35|11.15|11.35|11.15|11.29|11.09|37
1655662200000|2022-06-19 18:10:00|11.34|11.14|11.36|11.16|11.38|11.18|11.33|11.13|37
1655662500000|2022-06-19 18:15:00|11.35|11.15|11.39|11.19|11.41|11.21|11.35|11.15|53
1655662800000|2022-06-19 18:20:00|11.4|11.2|11.41|11.21|11.42|11.22|11.37|11.17|50
1655663100000|2022-06-19 18:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.38|11.18|48
1655663400000|2022-06-19 18:30:00|11.42|11.22|11.43|11.23|11.45|11.25|11.4|11.2|30
1655663700000|2022-06-19 18:35:00|11.42|11.22|11.38|11.18|11.44|11.24|11.36|11.16|38
1655664000000|2022-06-19 18:40:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|34
1655664300000|2022-06-19 18:45:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|46
1655664600000|2022-06-19 18:50:00|11.33|11.13|11.39|11.19|11.39|11.19|11.33|11.13|47
1655664900000|2022-06-19 18:55:00|11.38|11.18|11.63|11.43|11.64|11.44|11.38|11.18|129
1655665200000|2022-06-19 19:00:00|11.64|11.44|11.56|11.36|11.69|11.49|11.55|11.35|172
1655665500000|2022-06-19 19:05:00|11.57|11.37|11.45|11.25|11.57|11.37|11.44|11.24|75
1655665800000|2022-06-19 19:10:00|11.44|11.24|11.44|11.24|11.49|11.29|11.43|11.23|77
1655666100000|2022-06-19 19:15:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|77
1655666400000|2022-06-19 19:20:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|72
1655666700000|2022-06-19 19:25:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|52
1655667000000|2022-06-19 19:30:00|11.48|11.28|11.61|11.21|11.62|11.29|11.48|11.14|71
1655667300000|2022-06-19 19:35:00|11.62|11.22|11.51|11.11|11.64|11.24|11.51|11.11|94
1655667600000|2022-06-19 19:40:00|11.52|11.12|11.53|11.13|11.55|11.15|11.51|11.11|78
1655667900000|2022-06-19 19:45:00|11.52|11.12|11.54|11.14|11.56|11.16|11.49|11.09|77
1655668200000|2022-06-19 19:50:00|11.55|11.15|11.48|11.08|11.56|11.16|11.47|11.07|64
1655668500000|2022-06-19 19:55:00|11.49|11.09|11.49|11.09|11.54|11.14|11.47|11.07|93
1655668800000|2022-06-19 20:00:00|11.5|11.1|11.56|11.16|11.57|11.17|11.5|11.1|90
1655669100000|2022-06-19 20:05:00|11.57|11.17|11.58|11.18|11.58|11.18|11.54|11.14|66
1655669400000|2022-06-19 20:10:00|11.57|11.17|11.55|11.15|11.61|11.21|11.54|11.14|99
1655669700000|2022-06-19 20:15:00|11.54|11.14|11.54|11.14|11.58|11.18|11.53|11.13|95
1655670000000|2022-06-19 20:20:00|11.55|11.15|11.57|11.17|11.58|11.18|11.54|11.14|65
1655670300000|2022-06-19 20:25:00|11.58|11.18|11.69|11.29|11.69|11.29|11.54|11.14|126
1655670600000|2022-06-19 20:30:00|11.68|11.28|11.78|11.38|11.8|11.4|11.65|11.25|139
1655670900000|2022-06-19 20:35:00|11.77|11.37|11.72|11.32|11.79|11.39|11.71|11.31|114
1655671200000|2022-06-19 20:40:00|11.73|11.33|11.77|11.37|11.8|11.4|11.72|11.32|55
1655671500000|2022-06-19 20:45:00|11.78|11.38|11.78|11.38|11.84|11.44|11.76|11.36|115
1655671800000|2022-06-19 20:50:00|11.79|11.39|11.72|11.32|11.81|11.41|11.71|11.31|96
1655672100000|2022-06-19 20:55:00|11.73|11.33|11.75|11.35|11.76|11.36|11.71|11.31|95
1655672400000|2022-06-19 21:00:00|11.76|11.36|11.6|11.4|11.76|11.4|11.6|11.29|78
1655672700000|2022-06-19 21:05:00|11.59|11.39|11.6|11.4|11.64|11.44|11.57|11.37|70
1655673000000|2022-06-19 21:10:00|11.59|11.39|11.57|11.37|11.6|11.4|11.56|11.36|55
1655673300000|2022-06-19 21:15:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|67
1655673600000|2022-06-19 21:20:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|28
1655673900000|2022-06-19 21:25:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|20
1655674200000|2022-06-19 21:30:00|11.53|11.33|11.55|11.35|11.57|11.37|11.53|11.33|28
1655674500000|2022-06-19 21:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|17
1655674800000|2022-06-19 21:40:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1655675100000|2022-06-19 21:45:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|35
1655675400000|2022-06-19 21:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|38
1655675700000|2022-06-19 21:55:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|11
1655676000000|2022-06-19 22:00:00|11.54|11.34|11.54|11.34|11.57|11.37|11.54|11.34|25
1655676300000|2022-06-19 22:05:00|11.53|11.33|11.47|11.27|11.53|11.33|11.46|11.26|22
1655676600000|2022-06-19 22:10:00|11.48|11.28|11.48|11.28|11.51|11.31|11.47|11.27|33
1655676900000|2022-06-19 22:15:00|11.49|11.29|11.56|11.36|11.57|11.37|11.48|11.28|44
1655677200000|2022-06-19 22:20:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|48
1655677500000|2022-06-19 22:25:00|11.57|11.37|11.54|11.34|11.59|11.39|11.53|11.33|58
1655677800000|2022-06-19 22:30:00|11.55|11.35|11.5|11.3|11.56|11.36|11.5|11.3|70
1655678100000|2022-06-19 22:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|54
1655678400000|2022-06-19 22:40:00|11.51|11.31|11.51|11.31|11.51|11.31|11.48|11.28|61
1655678700000|2022-06-19 22:45:00|11.5|11.3|11.47|11.27|11.52|11.32|11.47|11.27|60
1655679000000|2022-06-19 22:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.46|11.26|53
1655679300000|2022-06-19 22:55:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|60
1655679600000|2022-06-19 23:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|47
1655679900000|2022-06-19 23:05:00|11.5|11.3|11.45|11.25|11.5|11.3|11.45|11.25|70
1655680200000|2022-06-19 23:10:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|39
1655680500000|2022-06-19 23:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.43|11.23|55
1655680800000|2022-06-19 23:20:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|43
1655681100000|2022-06-19 23:25:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|18
1655681400000|2022-06-19 23:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|42
1655681700000|2022-06-19 23:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1655682000000|2022-06-19 23:40:00|11.49|11.29|11.46|11.26|11.51|11.31|11.45|11.25|40
1655682300000|2022-06-19 23:45:00|11.47|11.27|11.54|11.34|11.54|11.34|11.47|11.27|44
1655682600000|2022-06-19 23:50:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|43
1655682900000|2022-06-19 23:55:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|48
1655683200000|2022-06-20 00:00:00|11.58|11.38|11.6|11.4|11.65|11.45|11.55|11.35|79
1655683500000|2022-06-20 00:05:00|11.61|11.41|11.61|11.41|11.65|11.45|11.56|11.36|105
1655683800000|2022-06-20 00:10:00|11.6|11.4|11.57|11.37|11.64|11.44|11.55|11.35|112
1655684100000|2022-06-20 00:15:00|11.56|11.36|11.63|11.43|11.63|11.43|11.55|11.35|86
1655684400000|2022-06-20 00:20:00|11.62|11.42|11.54|11.34|11.63|11.43|11.54|11.34|81
1655684700000|2022-06-20 00:25:00|11.55|11.35|11.5|11.3|11.56|11.36|11.48|11.28|48
1655685000000|2022-06-20 00:30:00|11.49|11.29|11.5|11.3|11.52|11.32|11.44|11.24|102
1655685300000|2022-06-20 00:35:00|11.49|11.29|11.5|11.3|11.5|11.3|11.45|11.25|87
1655685600000|2022-06-20 00:40:00|11.49|11.29|11.45|11.25|11.5|11.3|11.45|11.25|69
1655685900000|2022-06-20 00:45:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|77
1655686200000|2022-06-20 00:50:00|11.45|11.25|11.42|11.22|11.46|11.26|11.4|11.2|60
1655686500000|2022-06-20 00:55:00|11.41|11.21|11.4|11.2|11.43|11.23|11.39|11.19|84
1655686800000|2022-06-20 01:00:00|11.41|11.21|11.4|11.2|11.43|11.23|11.4|11.2|76
1655687100000|2022-06-20 01:05:00|11.41|11.21|11.39|11.19|11.42|11.22|11.39|11.19|55
1655687400000|2022-06-20 01:10:00|11.38|11.18|11.33|11.13|11.38|11.18|11.31|11.11|104
1655687700000|2022-06-20 01:15:00|11.34|11.14|11.36|11.16|11.39|11.19|11.33|11.13|65
1655688000000|2022-06-20 01:20:00|11.37|11.17|11.36|11.16|11.39|11.19|11.34|11.14|80
1655688300000|2022-06-20 01:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.31|11.11|60
1655688600000|2022-06-20 01:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.33|11.13|30
1655688900000|2022-06-20 01:35:00|11.37|11.17|11.3|11.1|11.37|11.17|11.3|11.1|38
1655689200000|2022-06-20 01:40:00|11.31|11.11|11.27|11.07|11.31|11.11|11.26|11.06|57
1655689500000|2022-06-20 01:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|48
1655689800000|2022-06-20 01:50:00|11.24|11.04|11.27|11.07|11.27|11.07|11.21|11.01|62
1655690100000|2022-06-20 01:55:00|11.26|11.06|11.25|11.05|11.28|11.08|11.24|11.04|47
1655690400000|2022-06-20 02:00:00|11.26|11.06|11.31|11.11|11.32|11.12|11.25|11.05|40
1655690700000|2022-06-20 02:05:00|11.32|11.12|11.35|11.15|11.38|11.18|11.31|11.11|74
1655691000000|2022-06-20 02:10:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|67
1655691300000|2022-06-20 02:15:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|80
1655691600000|2022-06-20 02:20:00|11.33|11.13|11.27|11.07|11.33|11.13|11.27|11.07|53
1655691900000|2022-06-20 02:25:00|11.26|11.06|11.16|10.96|11.29|11.09|11.15|10.95|71
1655692200000|2022-06-20 02:30:00|11.17|10.97|11.18|10.98|11.19|10.99|11.14|10.94|58
1655692500000|2022-06-20 02:35:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|72
1655692800000|2022-06-20 02:40:00|11.21|11.01|11.26|11.06|11.27|11.07|11.18|10.98|62
1655693100000|2022-06-20 02:45:00|11.27|11.07|11.27|11.07|11.28|11.08|11.24|11.04|61
1655693400000|2022-06-20 02:50:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|47
1655693700000|2022-06-20 02:55:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|44
1655694000000|2022-06-20 03:00:00|11.29|11.09|11.27|11.07|11.3|11.1|11.26|11.06|47
1655694300000|2022-06-20 03:05:00|11.26|11.06|11.31|11.11|11.33|11.13|11.26|11.06|66
1655694600000|2022-06-20 03:10:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|46
1655694900000|2022-06-20 03:15:00|11.28|11.08|11.28|11.08|11.3|11.1|11.26|11.06|73
1655695200000|2022-06-20 03:20:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|15
1655695500000|2022-06-20 03:25:00|11.28|11.08|11.3|11.1|11.33|11.13|11.28|11.08|69
1655695800000|2022-06-20 03:30:00|11.31|11.11|11.29|11.09|11.31|11.11|11.27|11.07|61
1655696100000|2022-06-20 03:35:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|47
1655696400000|2022-06-20 03:40:00|11.31|11.11|11.34|11.14|11.35|11.15|11.3|11.1|62
1655696700000|2022-06-20 03:45:00|11.35|11.15|11.29|11.09|11.35|11.15|11.29|11.09|91
1655697000000|2022-06-20 03:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|17
1655697300000|2022-06-20 03:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|27
1655697600000|2022-06-20 04:00:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|28
1655697900000|2022-06-20 04:05:00|11.3|11.1|11.31|11.11|11.33|11.13|11.29|11.09|54
1655698200000|2022-06-20 04:10:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|27
1655698500000|2022-06-20 04:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|44
1655698800000|2022-06-20 04:20:00|11.33|11.13|11.34|11.14|11.36|11.16|11.32|11.12|52
1655699100000|2022-06-20 04:25:00|11.35|11.15|11.38|11.18|11.38|11.18|11.35|11.15|44
1655699400000|2022-06-20 04:30:00|11.37|11.17|11.35|11.15|11.38|11.18|11.33|11.13|49
1655699700000|2022-06-20 04:35:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|48
1655700000000|2022-06-20 04:40:00|11.32|11.12|11.31|11.11|11.34|11.14|11.3|11.1|24
1655700300000|2022-06-20 04:45:00|11.32|11.12|11.27|11.07|11.32|11.12|11.27|11.07|30
1655700600000|2022-06-20 04:50:00|11.28|11.08|11.26|11.06|11.29|11.09|11.25|11.05|29
1655700900000|2022-06-20 04:55:00|11.25|11.05|11.2|11|11.25|11.05|11.19|10.99|80
1655701200000|2022-06-20 05:00:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|40
1655701500000|2022-06-20 05:05:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|32
1655701800000|2022-06-20 05:10:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|56
1655702100000|2022-06-20 05:15:00|11.19|10.99|11.15|10.95|11.21|11.01|11.14|10.94|57
1655702400000|2022-06-20 05:20:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|50
1655702700000|2022-06-20 05:25:00|11.16|10.96|11.12|10.92|11.16|10.96|11.1|10.9|72
1655703000000|2022-06-20 05:30:00|11.13|10.93|11.14|10.94|11.15|10.95|11.09|10.89|60
1655703300000|2022-06-20 05:35:00|11.13|10.93|11.16|10.96|11.16|10.96|11.13|10.93|38
1655703600000|2022-06-20 05:40:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|37
1655703900000|2022-06-20 05:45:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|29
1655704200000|2022-06-20 05:50:00|11.21|11.01|11.28|11.08|11.28|11.08|11.21|11.01|66
1655704500000|2022-06-20 05:55:00|11.27|11.07|11.3|11.1|11.3|11.1|11.26|11.06|58
1655704800000|2022-06-20 06:00:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|26
1655705100000|2022-06-20 06:05:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|23
1655705400000|2022-06-20 06:10:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|59
1655705700000|2022-06-20 06:15:00|11.35|11.15|11.28|11.08|11.36|11.16|11.27|11.07|58
1655706000000|2022-06-20 06:20:00|11.27|11.07|11.24|11.04|11.29|11.09|11.24|11.04|44
1655706300000|2022-06-20 06:25:00|11.25|11.05|11.21|11.01|11.25|11.05|11.21|11.01|51
1655706600000|2022-06-20 06:30:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|34
1655706900000|2022-06-20 06:35:00|11.22|11.02|11.22|11.02|11.24|11.04|11.21|11.01|69
1655707200000|2022-06-20 06:40:00|11.23|11.03|11.27|11.07|11.27|11.07|11.23|11.03|37
1655707500000|2022-06-20 06:45:00|11.28|11.08|11.3|11.1|11.31|11.11|11.28|11.08|57
1655707800000|2022-06-20 06:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|26
1655708100000|2022-06-20 06:55:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|33
1655708400000|2022-06-20 07:00:00|11.32|11.12|11.32|11.12|11.34|11.14|11.31|11.11|47
1655708700000|2022-06-20 07:05:00|11.31|11.11|11.28|11.08|11.31|11.11|11.27|11.07|42
1655709000000|2022-06-20 07:10:00|11.29|11.09|11.27|11.07|11.29|11.09|11.26|11.06|55
1655709300000|2022-06-20 07:15:00|11.26|11.06|11.25|11.05|11.27|11.07|11.22|11.02|46
1655709600000|2022-06-20 07:20:00|11.26|11.06|11.23|11.03|11.26|11.06|11.2|11|44
1655709900000|2022-06-20 07:25:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|46
1655710200000|2022-06-20 07:30:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|48
1655710500000|2022-06-20 07:35:00|11.22|11.02|11.2|11|11.22|11.02|11.17|10.97|57
1655710800000|2022-06-20 07:40:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|39
1655711100000|2022-06-20 07:45:00|11.18|10.98|11.22|11.02|11.22|11.02|11.18|10.98|41
1655711400000|2022-06-20 07:50:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|28
1655711700000|2022-06-20 07:55:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|43
1655712000000|2022-06-20 08:00:00|11.26|11.06|11.23|11.03|11.29|11.09|11.22|11.02|104
1655712300000|2022-06-20 08:05:00|11.22|11.02|11.25|11.05|11.27|11.07|11.21|11.01|50
1655712600000|2022-06-20 08:10:00|11.24|11.04|11.37|11.17|11.41|11.21|11.24|11.04|120
1655712900000|2022-06-20 08:15:00|11.36|11.16|11.43|11.23|11.45|11.25|11.36|11.16|112
1655713200000|2022-06-20 08:20:00|11.44|11.24|11.43|11.23|11.45|11.25|11.42|11.22|60
1655713500000|2022-06-20 08:25:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|58
1655713800000|2022-06-20 08:30:00|11.48|11.28|11.48|11.28|11.51|11.31|11.45|11.25|95
1655714100000|2022-06-20 08:35:00|11.47|11.27|11.47|11.27|11.51|11.31|11.47|11.27|57
1655714400000|2022-06-20 08:40:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|67
1655714700000|2022-06-20 08:45:00|11.49|11.29|11.47|11.27|11.52|11.32|11.46|11.26|127
1655715000000|2022-06-20 08:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.46|11.26|45
1655715300000|2022-06-20 08:55:00|11.47|11.27|11.53|11.33|11.54|11.34|11.47|11.27|72
1655715600000|2022-06-20 09:00:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|49
1655715900000|2022-06-20 09:05:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|50
1655716200000|2022-06-20 09:10:00|11.57|11.37|11.59|11.39|11.63|11.43|11.56|11.36|51
1655716500000|2022-06-20 09:15:00|11.6|11.4|11.58|11.38|11.6|11.4|11.56|11.36|67
1655716800000|2022-06-20 09:20:00|11.57|11.37|11.51|11.31|11.58|11.38|11.51|11.31|58
1655717100000|2022-06-20 09:25:00|11.5|11.3|11.51|11.31|11.53|11.33|11.49|11.29|76
1655717400000|2022-06-20 09:30:00|11.52|11.32|11.53|11.33|11.58|11.38|11.51|11.31|98
1655717700000|2022-06-20 09:35:00|11.52|11.32|11.56|11.36|11.56|11.36|11.49|11.29|101
1655718000000|2022-06-20 09:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|44
1655718300000|2022-06-20 09:45:00|11.53|11.33|11.54|11.34|11.55|11.35|11.51|11.31|70
1655718600000|2022-06-20 09:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|73
1655718900000|2022-06-20 09:55:00|11.54|11.34|11.57|11.37|11.58|11.38|11.52|11.32|59
1655719200000|2022-06-20 10:00:00|11.56|11.36|11.58|11.38|11.59|11.39|11.54|11.34|53
1655719500000|2022-06-20 10:05:00|11.57|11.37|11.56|11.36|11.6|11.4|11.56|11.36|70
1655719800000|2022-06-20 10:10:00|11.57|11.37|11.52|11.32|11.61|11.41|11.52|11.32|36
1655720100000|2022-06-20 10:15:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|54
1655720400000|2022-06-20 10:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.51|11.31|55
1655720700000|2022-06-20 10:25:00|11.53|11.33|11.55|11.35|11.57|11.37|11.53|11.33|37
1655721000000|2022-06-20 10:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.53|11.33|51
1655721300000|2022-06-20 10:35:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|37
1655721600000|2022-06-20 10:40:00|11.58|11.38|11.64|11.44|11.66|11.46|11.57|11.37|117
1655721900000|2022-06-20 10:45:00|11.65|11.45|11.64|11.44|11.68|11.48|11.62|11.42|77
1655722200000|2022-06-20 10:50:00|11.65|11.45|11.77|11.57|11.78|11.58|11.65|11.45|77
1655722500000|2022-06-20 10:55:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|68
1655722800000|2022-06-20 11:00:00|11.8|11.6|11.77|11.57|11.81|11.61|11.76|11.56|62
1655723100000|2022-06-20 11:05:00|11.76|11.56|11.75|11.55|11.78|11.58|11.74|11.54|48
1655723400000|2022-06-20 11:10:00|11.76|11.56|11.73|11.53|11.77|11.57|11.7|11.5|44
1655723700000|2022-06-20 11:15:00|11.74|11.54|11.69|11.49|11.74|11.54|11.69|11.49|56
1655724000000|2022-06-20 11:20:00|11.68|11.48|11.71|11.51|11.72|11.52|11.66|11.46|56
1655724300000|2022-06-20 11:25:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|64
1655724600000|2022-06-20 11:30:00|11.72|11.52|11.7|11.5|11.73|11.53|11.67|11.47|45
1655724900000|2022-06-20 11:35:00|11.69|11.49|11.73|11.53|11.74|11.54|11.69|11.49|61
1655725200000|2022-06-20 11:40:00|11.74|11.54|11.74|11.54|11.76|11.56|11.73|11.53|47
1655725500000|2022-06-20 11:45:00|11.75|11.55|11.79|11.59|11.8|11.6|11.7|11.5|83
1655725800000|2022-06-20 11:50:00|11.8|11.6|11.78|11.58|11.81|11.61|11.76|11.56|71
1655726100000|2022-06-20 11:55:00|11.79|11.59|11.77|11.57|11.8|11.6|11.76|11.56|59
1655726400000|2022-06-20 12:00:00|11.78|11.58|11.8|11.6|11.83|11.63|11.67|11.47|120
1655726700000|2022-06-20 12:05:00|11.81|11.61|11.83|11.63|11.86|11.66|11.77|11.57|77
1655727000000|2022-06-20 12:10:00|11.82|11.62|11.82|11.62|11.84|11.64|11.8|11.6|90
1655727300000|2022-06-20 12:15:00|11.84|11.64|11.85|11.65|11.89|11.69|11.8|11.6|92
1655727600000|2022-06-20 12:20:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|46
1655727900000|2022-06-20 12:25:00|11.88|11.68|11.67|11.47|11.88|11.68|11.65|11.45|103
1655728200000|2022-06-20 12:30:00|11.66|11.46|11.61|11.41|11.69|11.49|11.6|11.4|77
1655728500000|2022-06-20 12:35:00|11.62|11.42|11.6|11.4|11.64|11.44|11.59|11.39|115
1655728800000|2022-06-20 12:40:00|11.59|11.39|11.6|11.4|11.64|11.44|11.59|11.39|85
1655729100000|2022-06-20 12:45:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|73
1655729400000|2022-06-20 12:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|68
1655729700000|2022-06-20 12:55:00|11.62|11.42|11.65|11.45|11.66|11.46|11.62|11.42|32
1655730000000|2022-06-20 13:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.6|11.4|63
1655730300000|2022-06-20 13:05:00|11.65|11.45|11.68|11.48|11.68|11.48|11.62|11.42|62
1655730600000|2022-06-20 13:10:00|11.69|11.49|11.7|11.5|11.71|11.51|11.67|11.47|44
1655730900000|2022-06-20 13:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|45
1655731200000|2022-06-20 13:20:00|11.72|11.52|11.69|11.49|11.73|11.53|11.68|11.48|36
1655731500000|2022-06-20 13:25:00|11.7|11.5|11.72|11.52|11.75|11.55|11.7|11.5|65
1655731800000|2022-06-20 13:30:00|11.73|11.53|11.71|11.51|11.76|11.56|11.71|11.51|57
1655732100000|2022-06-20 13:35:00|11.7|11.5|11.66|11.46|11.71|11.51|11.64|11.44|65
1655732400000|2022-06-20 13:40:00|11.65|11.45|11.65|11.45|11.68|11.48|11.64|11.44|49
1655732700000|2022-06-20 13:45:00|11.64|11.44|11.51|11.31|11.65|11.45|11.5|11.3|86
1655733000000|2022-06-20 13:50:00|11.52|11.32|11.53|11.33|11.56|11.36|11.5|11.3|72
1655733300000|2022-06-20 13:55:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|81
1655733600000|2022-06-20 14:00:00|11.55|11.35|11.58|11.38|11.61|11.41|11.53|11.33|104
1655733900000|2022-06-20 14:05:00|11.57|11.37|11.57|11.37|11.6|11.4|11.56|11.36|41
1655734200000|2022-06-20 14:10:00|11.56|11.36|11.56|11.36|11.6|11.4|11.55|11.35|57
1655734500000|2022-06-20 14:15:00|11.55|11.35|11.6|11.4|11.62|11.42|11.55|11.35|86
1655734800000|2022-06-20 14:20:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|23
1655735100000|2022-06-20 14:25:00|11.64|11.44|11.64|11.44|11.67|11.47|11.63|11.43|63
1655735400000|2022-06-20 14:30:00|11.65|11.45|11.71|11.51|11.72|11.52|11.63|11.43|97
1655735700000|2022-06-20 14:35:00|11.7|11.5|11.7|11.5|11.73|11.53|11.69|11.49|57
1655736000000|2022-06-20 14:40:00|11.69|11.49|11.75|11.55|11.76|11.56|11.69|11.49|79
1655736300000|2022-06-20 14:45:00|11.74|11.54|11.77|11.57|11.8|11.6|11.73|11.53|71
1655736600000|2022-06-20 14:50:00|11.78|11.58|11.77|11.57|11.8|11.6|11.73|11.53|90
1655736900000|2022-06-20 14:55:00|11.78|11.58|11.78|11.58|11.81|11.61|11.78|11.58|75
1655737200000|2022-06-20 15:00:00|11.79|11.59|11.81|11.61|11.82|11.62|11.74|11.54|85
1655737500000|2022-06-20 15:05:00|11.82|11.62|11.73|11.53|11.83|11.63|11.71|11.51|108
1655737800000|2022-06-20 15:10:00|11.74|11.54|11.68|11.48|11.74|11.54|11.66|11.46|61
1655738100000|2022-06-20 15:15:00|11.69|11.49|11.67|11.47|11.7|11.5|11.64|11.44|99
1655738400000|2022-06-20 15:20:00|11.66|11.46|11.61|11.41|11.67|11.47|11.6|11.4|64
1655738700000|2022-06-20 15:25:00|11.6|11.4|11.61|11.41|11.64|11.44|11.59|11.39|58
1655739000000|2022-06-20 15:30:00|11.6|11.4|11.6|11.4|11.61|11.41|11.57|11.37|48
1655739300000|2022-06-20 15:35:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|23
1655739600000|2022-06-20 15:40:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|65
1655739900000|2022-06-20 15:45:00|11.63|11.43|11.67|11.47|11.68|11.48|11.63|11.43|75
1655740200000|2022-06-20 15:50:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|40
1655740500000|2022-06-20 15:55:00|11.7|11.5|11.72|11.52|11.72|11.52|11.69|11.49|89
1655740800000|2022-06-20 16:00:00|11.71|11.51|11.63|11.43|11.73|11.53|11.6|11.4|73
1655741100000|2022-06-20 16:05:00|11.64|11.44|11.62|11.42|11.66|11.46|11.57|11.37|51
1655741400000|2022-06-20 16:10:00|11.61|11.41|11.58|11.38|11.63|11.43|11.56|11.36|72
1655741700000|2022-06-20 16:15:00|11.59|11.39|11.51|11.31|11.6|11.4|11.51|11.31|77
1655742000000|2022-06-20 16:20:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|80
1655742300000|2022-06-20 16:25:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|64
1655742600000|2022-06-20 16:30:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|69
1655742900000|2022-06-20 16:35:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|57
1655743200000|2022-06-20 16:40:00|11.6|11.4|11.52|11.32|11.6|11.4|11.52|11.32|79
1655743500000|2022-06-20 16:45:00|11.53|11.33|11.54|11.34|11.59|11.39|11.52|11.32|66
1655743800000|2022-06-20 16:50:00|11.55|11.35|11.51|11.31|11.57|11.37|11.49|11.29|47
1655744100000|2022-06-20 16:55:00|11.5|11.3|11.53|11.33|11.55|11.35|11.49|11.29|124
1655744400000|2022-06-20 17:00:00|11.54|11.34|11.59|11.39|11.61|11.41|11.53|11.33|70
1655744700000|2022-06-20 17:05:00|11.58|11.38|11.56|11.36|11.59|11.39|11.49|11.29|103
1655745000000|2022-06-20 17:10:00|11.57|11.37|11.57|11.37|11.61|11.41|11.56|11.36|55
1655745300000|2022-06-20 17:15:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|65
1655745600000|2022-06-20 17:20:00|11.59|11.39|11.61|11.41|11.64|11.44|11.59|11.39|85
1655745900000|2022-06-20 17:25:00|11.62|11.42|11.6|11.4|11.64|11.44|11.6|11.4|45
1655746200000|2022-06-20 17:30:00|11.59|11.39|11.61|11.41|11.61|11.41|11.58|11.38|33
1655746500000|2022-06-20 17:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.58|11.38|33
1655746800000|2022-06-20 17:40:00|11.61|11.41|11.6|11.4|11.63|11.43|11.56|11.36|54
1655747100000|2022-06-20 17:45:00|11.59|11.39|11.62|11.42|11.64|11.44|11.59|11.39|46
1655747400000|2022-06-20 17:50:00|11.63|11.43|11.53|11.33|11.63|11.43|11.51|11.31|93
1655747700000|2022-06-20 17:55:00|11.54|11.34|11.43|11.23|11.54|11.34|11.42|11.22|84
1655748000000|2022-06-20 18:00:00|11.42|11.22|11.42|11.22|11.45|11.25|11.4|11.2|79
1655748300000|2022-06-20 18:05:00|11.43|11.23|11.39|11.19|11.43|11.23|11.39|11.19|59
1655748600000|2022-06-20 18:10:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|82
1655748900000|2022-06-20 18:15:00|11.42|11.22|11.42|11.22|11.44|11.24|11.39|11.19|75
1655749200000|2022-06-20 18:20:00|11.43|11.23|11.44|11.24|11.47|11.27|11.43|11.23|62
1655749500000|2022-06-20 18:25:00|11.45|11.25|11.45|11.25|11.48|11.28|11.44|11.24|55
1655749800000|2022-06-20 18:30:00|11.44|11.24|11.41|11.21|11.46|11.26|11.41|11.21|68
1655750100000|2022-06-20 18:35:00|11.42|11.22|11.46|11.26|11.47|11.27|11.41|11.21|53
1655750400000|2022-06-20 18:40:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|42
1655750700000|2022-06-20 18:45:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|47
1655751000000|2022-06-20 18:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|36
1655751300000|2022-06-20 18:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|41
1655751600000|2022-06-20 19:00:00|11.45|11.25|11.4|11.2|11.45|11.25|11.4|11.2|38
1655751900000|2022-06-20 19:05:00|11.41|11.21|11.37|11.17|11.41|11.21|11.36|11.16|53
1655752200000|2022-06-20 19:10:00|11.38|11.18|11.43|11.23|11.43|11.23|11.36|11.16|56
1655752500000|2022-06-20 19:15:00|11.42|11.22|11.41|11.21|11.44|11.24|11.4|11.2|34
1655752800000|2022-06-20 19:20:00|11.42|11.22|11.44|11.24|11.46|11.26|11.42|11.22|39
1655753100000|2022-06-20 19:25:00|11.43|11.23|11.42|11.22|11.47|11.27|11.41|11.21|58
1655753400000|2022-06-20 19:30:00|11.43|11.23|11.4|11.2|11.43|11.23|11.39|11.19|36
1655753700000|2022-06-20 19:35:00|11.39|11.19|11.44|11.24|11.44|11.24|11.38|11.18|56
1655754000000|2022-06-20 19:40:00|11.43|11.23|11.45|11.25|11.46|11.26|11.43|11.23|15
1655754300000|2022-06-20 19:45:00|11.46|11.26|11.48|11.28|11.52|11.32|11.46|11.26|35
1655754600000|2022-06-20 19:50:00|11.47|11.27|11.49|11.29|11.5|11.3|11.47|11.27|23
1655754900000|2022-06-20 19:55:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|25
1655755200000|2022-06-20 20:00:00|11.47|11.27|11.38|11.18|11.5|11.3|11.35|11.15|95
1655755500000|2022-06-20 20:05:00|11.37|11.17|11.38|11.18|11.41|11.21|11.36|11.16|71
1655755800000|2022-06-20 20:10:00|11.39|11.19|11.43|11.23|11.43|11.23|11.38|11.18|29
1655756100000|2022-06-20 20:15:00|11.42|11.22|11.49|11.29|11.54|11.34|11.42|11.22|78
1655756400000|2022-06-20 20:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|58
1655756700000|2022-06-20 20:25:00|11.48|11.28|11.48|11.28|11.48|11.28|11.44|11.24|79
1655757000000|2022-06-20 20:30:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|43
1655757300000|2022-06-20 20:35:00|11.5|11.3|11.53|11.33|11.56|11.36|11.5|11.3|40
1655757600000|2022-06-20 20:40:00|11.52|11.32|11.56|11.36|11.57|11.37|11.52|11.32|47
1655757900000|2022-06-20 20:45:00|11.54|11.34|11.5|11.3|11.55|11.35|11.49|11.29|57
1655758200000|2022-06-20 20:50:00|11.51|11.31|11.54|11.34|11.56|11.36|11.48|11.28|74
1655758500000|2022-06-20 20:55:00|11.55|11.35|11.54|11.34|11.57|11.37|11.53|11.33|60
1655758800000|2022-06-20 21:00:00|11.53|11.33|11.57|11.37|11.57|11.37|11.53|11.33|95
1655759100000|2022-06-20 21:05:00|11.56|11.36|11.47|11.27|11.56|11.36|11.47|11.27|52
1655759400000|2022-06-20 21:10:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|56
1655759700000|2022-06-20 21:15:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|21
1655760000000|2022-06-20 21:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|12
1655760300000|2022-06-20 21:25:00|11.47|11.27|11.43|11.23|11.48|11.28|11.43|11.23|33
1655760600000|2022-06-20 21:30:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|8
1655760900000|2022-06-20 21:35:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|22
1655761200000|2022-06-20 21:40:00|11.36|11.16|11.36|11.16|11.36|11.16|11.33|11.13|30
1655761500000|2022-06-20 21:45:00|11.35|11.15|11.3|11.1|11.35|11.15|11.3|11.1|14
1655761800000|2022-06-20 21:50:00|11.31|11.11|11.31|11.11|11.31|11.11|11.29|11.09|15
1655762100000|2022-06-20 21:55:00|11.32|11.12|11.32|11.12|11.34|11.14|11.32|11.12|9
1655762400000|2022-06-20 22:00:00|11.33|11.13|11.28|11.08|11.33|11.13|11.27|11.07|24
1655762700000|2022-06-20 22:05:00|11.27|11.07|11.25|11.05|11.27|11.07|11.25|11.05|23
1655763000000|2022-06-20 22:10:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|17
1655763300000|2022-06-20 22:15:00|11.25|11.05|11.24|11.04|11.27|11.07|11.22|11.02|16
1655763600000|2022-06-20 22:20:00|11.25|11.05|11.24|11.04|11.27|11.07|11.23|11.03|18
1655763900000|2022-06-20 22:25:00|11.25|11.05|11.28|11.08|11.29|11.09|11.25|11.05|50
1655764200000|2022-06-20 22:30:00|11.27|11.07|11.26|11.06|11.31|11.11|11.25|11.05|52
1655764500000|2022-06-20 22:35:00|11.27|11.07|11.27|11.07|11.29|11.09|11.24|11.04|55
1655764800000|2022-06-20 22:40:00|11.26|11.06|11.3|11.1|11.31|11.11|11.25|11.05|55
1655765100000|2022-06-20 22:45:00|11.31|11.11|11.33|11.13|11.34|11.14|11.29|11.09|61
1655765400000|2022-06-20 22:50:00|11.34|11.14|11.33|11.13|11.36|11.16|11.32|11.12|32
1655765700000|2022-06-20 22:55:00|11.32|11.12|11.33|11.13|11.37|11.17|11.32|11.12|48
1655766000000|2022-06-20 23:00:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|41
1655766300000|2022-06-20 23:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|45
1655766600000|2022-06-20 23:10:00|11.34|11.14|11.34|11.14|11.35|11.15|11.29|11.09|43
1655766900000|2022-06-20 23:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|45
1655767200000|2022-06-20 23:20:00|11.32|11.12|11.34|11.14|11.36|11.16|11.32|11.12|57
1655767500000|2022-06-20 23:25:00|11.35|11.15|11.34|11.14|11.35|11.15|11.28|11.08|40
1655767800000|2022-06-20 23:30:00|11.35|11.15|11.39|11.19|11.4|11.2|11.31|11.11|65
1655768100000|2022-06-20 23:35:00|11.4|11.2|11.46|11.26|11.47|11.27|11.39|11.19|57
1655768400000|2022-06-20 23:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.44|11.24|90
1655768700000|2022-06-20 23:45:00|11.49|11.29|11.45|11.25|11.5|11.3|11.43|11.23|69
1655769000000|2022-06-20 23:50:00|11.44|11.24|11.43|11.23|11.45|11.25|11.41|11.21|42
1655769300000|2022-06-20 23:55:00|11.42|11.22|11.39|11.19|11.43|11.23|11.39|11.19|62
1655769600000|2022-06-21 00:00:00|11.38|11.18|11.37|11.17|11.4|11.2|11.33|11.13|64
1655769900000|2022-06-21 00:05:00|11.38|11.18|11.42|11.22|11.43|11.23|11.37|11.17|59
1655770200000|2022-06-21 00:10:00|11.43|11.23|11.4|11.2|11.44|11.24|11.38|11.18|74
1655770500000|2022-06-21 00:15:00|11.41|11.21|11.36|11.16|11.44|11.24|11.34|11.14|92
1655770800000|2022-06-21 00:20:00|11.35|11.15|11.34|11.14|11.36|11.16|11.31|11.11|52
1655771100000|2022-06-21 00:25:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|48
1655771400000|2022-06-21 00:30:00|11.33|11.13|11.27|11.07|11.33|11.13|11.24|11.04|77
1655771700000|2022-06-21 00:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.25|11.05|49
1655772000000|2022-06-21 00:40:00|11.27|11.07|11.27|11.07|11.3|11.1|11.26|11.06|63
1655772300000|2022-06-21 00:45:00|11.28|11.08|11.33|11.13|11.34|11.14|11.27|11.07|82
1655772600000|2022-06-21 00:50:00|11.34|11.14|11.35|11.15|11.37|11.17|11.33|11.13|84
1655772900000|2022-06-21 00:55:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|57
1655773200000|2022-06-21 01:00:00|11.39|11.19|11.39|11.19|11.42|11.22|11.37|11.17|57
1655773500000|2022-06-21 01:05:00|11.4|11.2|11.41|11.21|11.42|11.22|11.38|11.18|44
1655773800000|2022-06-21 01:10:00|11.42|11.22|11.47|11.27|11.49|11.29|11.4|11.2|76
1655774100000|2022-06-21 01:15:00|11.46|11.26|11.46|11.26|11.49|11.29|11.44|11.24|79
1655774400000|2022-06-21 01:20:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|41
1655774700000|2022-06-21 01:25:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|37
1655775000000|2022-06-21 01:30:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|62
1655775300000|2022-06-21 01:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|68
1655775600000|2022-06-21 01:40:00|11.43|11.23|11.39|11.19|11.44|11.24|11.39|11.19|41
1655775900000|2022-06-21 01:45:00|11.4|11.2|11.45|11.25|11.45|11.25|11.39|11.19|50
1655776200000|2022-06-21 01:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.44|11.24|41
1655776500000|2022-06-21 01:55:00|11.47|11.27|11.49|11.29|11.51|11.31|11.46|11.26|47
1655776800000|2022-06-21 02:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|55
1655777100000|2022-06-21 02:05:00|11.47|11.27|11.4|11.2|11.47|11.27|11.38|11.18|62
1655777400000|2022-06-21 02:10:00|11.39|11.19|11.39|11.19|11.41|11.21|11.38|11.18|55
1655777700000|2022-06-21 02:15:00|11.4|11.2|11.4|11.2|11.41|11.21|11.36|11.16|39
1655778000000|2022-06-21 02:20:00|11.39|11.19|11.38|11.18|11.4|11.2|11.32|11.12|50
1655778300000|2022-06-21 02:25:00|11.37|11.17|11.37|11.17|11.4|11.2|11.36|11.16|51
1655778600000|2022-06-21 02:30:00|11.36|11.16|11.37|11.17|11.41|11.21|11.32|11.12|90
1655778900000|2022-06-21 02:35:00|11.36|11.16|11.33|11.13|11.37|11.17|11.32|11.12|72
1655779200000|2022-06-21 02:40:00|11.32|11.12|11.35|11.15|11.35|11.15|11.3|11.1|48
1655779500000|2022-06-21 02:45:00|11.34|11.14|11.35|11.15|11.37|11.17|11.34|11.14|54
1655779800000|2022-06-21 02:50:00|11.36|11.16|11.39|11.19|11.4|11.2|11.35|11.15|38
1655780100000|2022-06-21 02:55:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|55
1655780400000|2022-06-21 03:00:00|11.39|11.19|11.45|11.25|11.45|11.25|11.38|11.18|81
1655780700000|2022-06-21 03:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.37|11.17|78
1655781000000|2022-06-21 03:10:00|11.42|11.22|11.48|11.28|11.48|11.28|11.41|11.21|69
1655781300000|2022-06-21 03:15:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|57
1655781600000|2022-06-21 03:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.43|11.23|60
1655781900000|2022-06-21 03:25:00|11.45|11.25|11.41|11.21|11.47|11.27|11.39|11.19|59
1655782200000|2022-06-21 03:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.36|11.16|67
1655782500000|2022-06-21 03:35:00|11.39|11.19|11.38|11.18|11.4|11.2|11.35|11.15|42
1655782800000|2022-06-21 03:40:00|11.39|11.19|11.42|11.22|11.43|11.23|11.39|11.19|50
1655783100000|2022-06-21 03:45:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|58
1655783400000|2022-06-21 03:50:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|33
1655783700000|2022-06-21 03:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|21
1655784000000|2022-06-21 04:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|21
1655784300000|2022-06-21 04:05:00|11.48|11.28|11.47|11.27|11.51|11.31|11.47|11.27|54
1655784600000|2022-06-21 04:10:00|11.48|11.28|11.45|11.25|11.48|11.28|11.43|11.23|22
1655784900000|2022-06-21 04:15:00|11.44|11.24|11.43|11.23|11.47|11.27|11.43|11.23|38
1655785200000|2022-06-21 04:20:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|15
1655785500000|2022-06-21 04:25:00|11.43|11.23|11.45|11.25|11.45|11.25|11.42|11.22|39
1655785800000|2022-06-21 04:30:00|11.46|11.26|11.41|11.21|11.46|11.26|11.41|11.21|48
1655786100000|2022-06-21 04:35:00|11.42|11.22|11.45|11.25|11.45|11.25|11.4|11.2|36
1655786400000|2022-06-21 04:40:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|7
1655786700000|2022-06-21 04:45:00|11.43|11.23|11.47|11.27|11.47|11.27|11.41|11.21|39
1655787000000|2022-06-21 04:50:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|35
1655787300000|2022-06-21 04:55:00|11.45|11.25|11.5|11.3|11.51|11.31|11.45|11.25|48
1655787600000|2022-06-21 05:00:00|11.51|11.31|11.55|11.35|11.55|11.35|11.5|11.3|29
1655787900000|2022-06-21 05:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|25
1655788200000|2022-06-21 05:10:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|20
1655788500000|2022-06-21 05:15:00|11.57|11.37|11.58|11.38|11.58|11.38|11.54|11.34|40
1655788800000|2022-06-21 05:20:00|11.59|11.39|11.62|11.42|11.63|11.43|11.58|11.38|66
1655789100000|2022-06-21 05:25:00|11.61|11.41|11.61|11.41|11.63|11.43|11.58|11.38|49
1655789400000|2022-06-21 05:30:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|34
1655789700000|2022-06-21 05:35:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|50
1655790000000|2022-06-21 05:40:00|11.64|11.44|11.64|11.44|11.65|11.45|11.62|11.42|69
1655790300000|2022-06-21 05:45:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|40
1655790600000|2022-06-21 05:50:00|11.63|11.43|11.6|11.4|11.64|11.44|11.59|11.39|48
1655790900000|2022-06-21 05:55:00|11.59|11.39|11.6|11.4|11.63|11.43|11.59|11.39|41
1655791200000|2022-06-21 06:00:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|59
1655791500000|2022-06-21 06:05:00|11.64|11.44|11.67|11.47|11.68|11.48|11.59|11.39|115
1655791800000|2022-06-21 06:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.65|11.45|90
1655792100000|2022-06-21 06:15:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|66
1655792400000|2022-06-21 06:20:00|11.66|11.46|11.7|11.5|11.7|11.5|11.65|11.45|97
1655792700000|2022-06-21 06:25:00|11.69|11.49|11.66|11.46|11.7|11.5|11.65|11.45|44
1655795100000|2022-06-21 07:05:00|11.55|11.35|11.51|11.31|11.64|11.44|11.51|11.31|302
1655795400000|2022-06-21 07:10:00|11.64|11.44|11.59|11.39|11.64|11.44|11.5|11.3|100
1655795700000|2022-06-21 07:15:00|11.58|11.38|11.57|11.37|11.6|11.4|11.56|11.36|41
1655796000000|2022-06-21 07:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|39
1655796300000|2022-06-21 07:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|27
1655796600000|2022-06-21 07:30:00|11.6|11.4|11.57|11.37|11.6|11.4|11.54|11.34|22
1655796900000|2022-06-21 07:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.55|11.35|16
1655797200000|2022-06-21 07:40:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|82
1655797500000|2022-06-21 07:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.53|11.33|22
1655797800000|2022-06-21 07:50:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|17
1655798100000|2022-06-21 07:55:00|11.53|11.33|11.51|11.31|11.53|11.33|11.46|11.26|83
1655798400000|2022-06-21 08:00:00|11.5|11.3|11.58|11.38|11.6|11.4|11.5|11.3|81
1655798700000|2022-06-21 08:05:00|11.59|11.39|11.64|11.44|11.65|11.45|11.59|11.39|42
1655799000000|2022-06-21 08:10:00|11.63|11.43|11.62|11.42|11.66|11.46|11.62|11.42|94
1655799300000|2022-06-21 08:15:00|11.63|11.43|11.63|11.43|11.66|11.46|11.61|11.41|61
1655799600000|2022-06-21 08:20:00|11.62|11.42|11.68|11.48|11.68|11.48|11.6|11.4|74
1655799900000|2022-06-21 08:25:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|49
1655800200000|2022-06-21 08:30:00|11.64|11.44|11.69|11.49|11.71|11.51|11.64|11.44|70
1655800500000|2022-06-21 08:35:00|11.68|11.48|11.75|11.55|11.75|11.55|11.68|11.48|98
1655800800000|2022-06-21 08:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.72|11.52|51
1655801100000|2022-06-21 08:45:00|11.77|11.57|11.74|11.54|11.77|11.57|11.73|11.53|36
1655801400000|2022-06-21 08:50:00|11.75|11.55|11.79|11.59|11.8|11.6|11.74|11.54|41
1655801700000|2022-06-21 08:55:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|50
1655802000000|2022-06-21 09:00:00|11.8|11.6|11.81|11.61|11.84|11.64|11.79|11.59|44
1655802300000|2022-06-21 09:05:00|11.82|11.62|11.89|11.69|11.9|11.7|11.82|11.62|52
1655802600000|2022-06-21 09:10:00|11.88|11.68|11.84|11.64|11.89|11.69|11.83|11.63|47
1655802900000|2022-06-21 09:15:00|11.85|11.65|11.82|11.62|11.85|11.65|11.81|11.61|26
1655803200000|2022-06-21 09:20:00|11.81|11.61|11.77|11.57|11.82|11.62|11.76|11.56|45
1655803500000|2022-06-21 09:25:00|11.76|11.56|11.74|11.54|11.78|11.58|11.73|11.53|75
1655803800000|2022-06-21 09:30:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|26
1655804100000|2022-06-21 09:35:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|32
1655804400000|2022-06-21 09:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|29
1655804700000|2022-06-21 09:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|25
1655805000000|2022-06-21 09:50:00|11.71|11.51|11.7|11.5|11.73|11.53|11.68|11.48|92
1655805300000|2022-06-21 09:55:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|19
1655805600000|2022-06-21 10:00:00|11.68|11.48|11.68|11.48|11.71|11.51|11.68|11.48|19
1655805900000|2022-06-21 10:05:00|11.67|11.47|11.71|11.51|11.72|11.52|11.66|11.46|13
1655806200000|2022-06-21 10:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|54
1655806500000|2022-06-21 10:15:00|11.7|11.5|11.7|11.5|11.73|11.53|11.7|11.5|45
1655806800000|2022-06-21 10:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.66|11.46|48
1655807100000|2022-06-21 10:25:00|11.69|11.49|11.72|11.52|11.72|11.52|11.69|11.49|28
1655807400000|2022-06-21 10:30:00|11.71|11.51|11.75|11.55|11.76|11.56|11.71|11.51|49
1655807700000|2022-06-21 10:35:00|11.76|11.56|11.76|11.56|11.78|11.58|11.75|11.55|47
1655808000000|2022-06-21 10:40:00|11.77|11.57|11.77|11.57|11.8|11.6|11.76|11.56|29
1655808300000|2022-06-21 10:45:00|11.78|11.58|11.78|11.58|11.8|11.6|11.78|11.58|15
1655808600000|2022-06-21 10:50:00|11.77|11.57|11.78|11.58|11.79|11.59|11.76|11.56|46
1655808900000|2022-06-21 10:55:00|11.79|11.59|11.79|11.59|11.79|11.59|11.76|11.56|21
1655809200000|2022-06-21 11:00:00|11.78|11.58|11.79|11.59|11.82|11.62|11.78|11.58|45
1655809500000|2022-06-21 11:05:00|11.78|11.58|11.75|11.55|11.83|11.63|11.74|11.54|58
1655809800000|2022-06-21 11:10:00|11.76|11.56|11.78|11.58|11.8|11.6|11.76|11.56|49
1655810100000|2022-06-21 11:15:00|11.77|11.57|11.77|11.57|11.78|11.58|11.75|11.55|33
1655810400000|2022-06-21 11:20:00|11.76|11.56|11.73|11.53|11.77|11.57|11.72|11.52|38
1655810700000|2022-06-21 11:25:00|11.72|11.52|11.68|11.48|11.73|11.53|11.67|11.47|47
1655811000000|2022-06-21 11:30:00|11.69|11.49|11.65|11.45|11.69|11.49|11.65|11.45|71
1655811300000|2022-06-21 11:35:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|52
1655811600000|2022-06-21 11:40:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|59
1655811900000|2022-06-21 11:45:00|11.61|11.41|11.62|11.42|11.62|11.42|11.58|11.38|64
1655812200000|2022-06-21 11:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|65
1655812500000|2022-06-21 11:55:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|18
1655812800000|2022-06-21 12:00:00|11.58|11.38|11.66|11.46|11.67|11.47|11.58|11.38|32
1655813100000|2022-06-21 12:05:00|11.67|11.47|11.67|11.47|11.69|11.49|11.66|11.46|31
1655813400000|2022-06-21 12:10:00|11.68|11.48|11.7|11.5|11.7|11.5|11.67|11.47|43
1655813700000|2022-06-21 12:15:00|11.69|11.49|11.73|11.53|11.73|11.53|11.69|11.49|49
1655814000000|2022-06-21 12:20:00|11.74|11.54|11.67|11.47|11.75|11.55|11.66|11.46|72
1655814300000|2022-06-21 12:25:00|11.68|11.48|11.64|11.44|11.68|11.48|11.63|11.43|33
1655814600000|2022-06-21 12:30:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|50
1655814900000|2022-06-21 12:35:00|11.63|11.43|11.63|11.43|11.65|11.45|11.62|11.42|77
1655815200000|2022-06-21 12:40:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1655815500000|2022-06-21 12:45:00|11.63|11.43|11.67|11.47|11.67|11.47|11.6|11.4|71
1655815800000|2022-06-21 12:50:00|11.66|11.46|11.67|11.47|11.7|11.5|11.66|11.46|53
1655816100000|2022-06-21 12:55:00|11.66|11.46|11.67|11.47|11.67|11.47|11.66|11.46|44
1655816400000|2022-06-21 13:00:00|11.66|11.46|11.63|11.43|11.69|11.49|11.63|11.43|39
1655816700000|2022-06-21 13:05:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|65
1655817000000|2022-06-21 13:10:00|11.63|11.43|11.64|11.44|11.65|11.45|11.61|11.41|24
1655817300000|2022-06-21 13:15:00|11.65|11.45|11.68|11.48|11.7|11.5|11.57|11.37|100
1655817600000|2022-06-21 13:20:00|11.67|11.47|11.69|11.49|11.71|11.51|11.67|11.47|79
1655817900000|2022-06-21 13:25:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|40
1655818200000|2022-06-21 13:30:00|11.7|11.5|11.79|11.59|11.79|11.59|11.68|11.48|86
1655818500000|2022-06-21 13:35:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|76
1655818800000|2022-06-21 13:40:00|11.76|11.56|11.85|11.65|11.86|11.66|11.76|11.56|88
1655819100000|2022-06-21 13:45:00|11.84|11.64|11.87|11.67|11.9|11.7|11.83|11.63|86
1655819400000|2022-06-21 13:50:00|11.88|11.68|11.88|11.68|11.89|11.69|11.85|11.65|67
1655819700000|2022-06-21 13:55:00|11.87|11.67|11.88|11.68|11.91|11.71|11.87|11.67|121
1655820000000|2022-06-21 14:00:00|11.89|11.69|11.88|11.68|11.9|11.7|11.86|11.66|98
1655820300000|2022-06-21 14:05:00|11.89|11.69|11.89|11.69|11.93|11.73|11.87|11.67|86
1655820600000|2022-06-21 14:10:00|11.88|11.68|11.89|11.69|11.93|11.73|11.88|11.68|50
1655820900000|2022-06-21 14:15:00|11.88|11.68|11.93|11.73|11.93|11.73|11.85|11.65|66
1655821200000|2022-06-21 14:20:00|11.92|11.72|11.94|11.74|11.96|11.76|11.92|11.72|21
1655821500000|2022-06-21 14:25:00|11.95|11.75|11.92|11.72|11.96|11.76|11.92|11.72|38
1655821800000|2022-06-21 14:30:00|11.91|11.71|11.93|11.73|11.96|11.76|11.91|11.71|39
1655822100000|2022-06-21 14:35:00|11.94|11.74|11.95|11.75|11.96|11.76|11.92|11.72|70
1655822400000|2022-06-21 14:40:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|37
1655822700000|2022-06-21 14:45:00|11.99|11.79|12.01|11.81|12.03|11.83|11.96|11.76|109
1655823000000|2022-06-21 14:50:00|12|11.8|11.96|11.76|12.01|11.81|11.94|11.74|108
1655823300000|2022-06-21 14:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.94|11.74|41
1655823600000|2022-06-21 15:00:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|56
1655823900000|2022-06-21 15:05:00|11.92|11.72|11.89|11.69|11.93|11.73|11.87|11.67|52
1655824200000|2022-06-21 15:10:00|11.88|11.68|11.86|11.66|11.89|11.69|11.82|11.62|50
1655824500000|2022-06-21 15:15:00|11.85|11.65|11.84|11.64|11.87|11.67|11.81|11.61|98
1655824800000|2022-06-21 15:20:00|11.83|11.63|11.82|11.62|11.85|11.65|11.81|11.61|60
1655825100000|2022-06-21 15:25:00|11.83|11.63|11.84|11.64|11.86|11.66|11.82|11.62|80
1655825400000|2022-06-21 15:30:00|11.83|11.63|11.84|11.64|11.86|11.66|11.8|11.6|68
1655825700000|2022-06-21 15:35:00|11.83|11.63|11.79|11.59|11.85|11.65|11.79|11.59|75
1655826000000|2022-06-21 15:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|50
1655826300000|2022-06-21 15:45:00|11.78|11.58|11.79|11.59|11.79|11.59|11.76|11.56|66
1655826600000|2022-06-21 15:50:00|11.78|11.58|11.77|11.57|11.8|11.6|11.77|11.57|50
1655826900000|2022-06-21 15:55:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|66
1655827200000|2022-06-21 16:00:00|11.74|11.54|11.8|11.6|11.8|11.6|11.74|11.54|63
1655827500000|2022-06-21 16:05:00|11.79|11.59|11.79|11.59|11.81|11.61|11.77|11.57|33
1655827800000|2022-06-21 16:10:00|11.8|11.6|11.85|11.65|11.85|11.65|11.77|11.57|42
1655828100000|2022-06-21 16:15:00|11.84|11.64|11.86|11.66|11.87|11.67|11.84|11.64|55
1655828400000|2022-06-21 16:20:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|58
1655828700000|2022-06-21 16:25:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|65
1655829000000|2022-06-21 16:30:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|57
1655829300000|2022-06-21 16:35:00|11.89|11.69|11.87|11.67|11.9|11.7|11.86|11.66|95
1655829600000|2022-06-21 16:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|35
1655829900000|2022-06-21 16:45:00|11.87|11.67|11.86|11.66|11.9|11.7|11.84|11.64|78
1655830200000|2022-06-21 16:50:00|11.87|11.67|11.85|11.65|11.87|11.67|11.84|11.64|63
1655830500000|2022-06-21 16:55:00|11.84|11.64|11.83|11.63|11.86|11.66|11.83|11.63|44
1655830800000|2022-06-21 17:00:00|11.84|11.64|11.86|11.66|11.89|11.69|11.82|11.62|54
1655831100000|2022-06-21 17:05:00|11.87|11.67|11.85|11.65|11.89|11.69|11.85|11.65|35
1655831400000|2022-06-21 17:10:00|11.84|11.64|11.85|11.65|11.85|11.65|11.83|11.63|48
1655831700000|2022-06-21 17:15:00|11.84|11.64|11.81|11.61|11.86|11.66|11.8|11.6|63
1655832000000|2022-06-21 17:20:00|11.82|11.62|11.82|11.62|11.85|11.65|11.81|11.61|37
1655832300000|2022-06-21 17:25:00|11.83|11.63|11.8|11.6|11.83|11.63|11.8|11.6|22
1655832600000|2022-06-21 17:30:00|11.81|11.61|11.78|11.58|11.83|11.63|11.77|11.57|46
1655832900000|2022-06-21 17:35:00|11.77|11.57|11.67|11.47|11.78|11.58|11.67|11.47|79
1655833200000|2022-06-21 17:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|45
1655833500000|2022-06-21 17:45:00|11.69|11.49|11.71|11.51|11.71|11.51|11.66|11.46|59
1655833800000|2022-06-21 17:50:00|11.7|11.5|11.67|11.47|11.71|11.51|11.67|11.47|50
1655834100000|2022-06-21 17:55:00|11.66|11.46|11.64|11.44|11.67|11.47|11.63|11.43|41
1655834400000|2022-06-21 18:00:00|11.65|11.45|11.62|11.42|11.66|11.46|11.6|11.4|40
1655834700000|2022-06-21 18:05:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|56
1655835000000|2022-06-21 18:10:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|45
1655835300000|2022-06-21 18:15:00|11.62|11.42|11.56|11.36|11.63|11.43|11.56|11.36|59
1655835600000|2022-06-21 18:20:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|50
1655835900000|2022-06-21 18:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|50
1655836200000|2022-06-21 18:30:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|40
1655836500000|2022-06-21 18:35:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|58
1655836800000|2022-06-21 18:40:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|31
1655837100000|2022-06-21 18:45:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|51
1655837400000|2022-06-21 18:50:00|11.61|11.41|11.58|11.38|11.61|11.41|11.58|11.38|20
1655837700000|2022-06-21 18:55:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|91
1655838000000|2022-06-21 19:00:00|11.56|11.36|11.57|11.37|11.6|11.4|11.56|11.36|50
1655838300000|2022-06-21 19:05:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|35
1655838600000|2022-06-21 19:10:00|11.61|11.41|11.63|11.43|11.63|11.43|11.6|11.4|45
1655838900000|2022-06-21 19:15:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|42
1655839200000|2022-06-21 19:20:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|43
1655839500000|2022-06-21 19:25:00|11.65|11.45|11.66|11.46|11.67|11.47|11.63|11.43|22
1655839800000|2022-06-21 19:30:00|11.65|11.45|11.68|11.48|11.68|11.48|11.64|11.44|58
1655840100000|2022-06-21 19:35:00|11.67|11.47|11.67|11.47|11.71|11.51|11.66|11.46|89
1655840400000|2022-06-21 19:40:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|60
1655840700000|2022-06-21 19:45:00|11.69|11.49|11.56|11.36|11.69|11.49|11.55|11.35|88
1655841000000|2022-06-21 19:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.52|11.32|74
1655841300000|2022-06-21 19:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.48|11.28|59
1655841600000|2022-06-21 20:00:00|11.48|11.28|11.51|11.31|11.53|11.33|11.48|11.28|52
1655841900000|2022-06-21 20:05:00|11.52|11.32|11.46|11.26|11.53|11.33|11.46|11.26|67
1655842200000|2022-06-21 20:10:00|11.47|11.27|11.45|11.25|11.47|11.27|11.41|11.21|103
1655842500000|2022-06-21 20:15:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|85
1655842800000|2022-06-21 20:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.43|11.23|62
1655843100000|2022-06-21 20:25:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|32
1655843400000|2022-06-21 20:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|58
1655843700000|2022-06-21 20:35:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|40
1655844000000|2022-06-21 20:40:00|11.49|11.29|11.5|11.3|11.52|11.32|11.49|11.29|42
1655844300000|2022-06-21 20:45:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|26
1655844600000|2022-06-21 20:50:00|11.47|11.27|11.47|11.27|11.49|11.29|11.46|11.26|21
1655844900000|2022-06-21 20:55:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|23
1655845200000|2022-06-21 21:00:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|38
1655845500000|2022-06-21 21:05:00|11.45|11.25|11.56|11.36|11.56|11.36|11.44|11.24|21
1655845800000|2022-06-21 21:10:00|11.55|11.35|11.6|11.4|11.6|11.4|11.53|11.33|22
1655846100000|2022-06-21 21:15:00|11.59|11.39|11.55|11.35|11.6|11.4|11.54|11.34|17
1655846400000|2022-06-21 21:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|5
1655846700000|2022-06-21 21:25:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1655847000000|2022-06-21 21:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1655847300000|2022-06-21 21:35:00|11.55|11.35|11.51|11.31|11.56|11.36|11.51|11.31|19
1655847600000|2022-06-21 21:40:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|31
1655847900000|2022-06-21 21:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.44|11.24|17
1655848200000|2022-06-21 21:50:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|40
1655848500000|2022-06-21 21:55:00|11.44|11.24|11.47|11.27|11.49|11.29|11.44|11.24|48
1655848800000|2022-06-21 22:00:00|11.48|11.28|11.47|11.27|11.48|11.28|11.46|11.26|22
1655849100000|2022-06-21 22:05:00|11.48|11.28|11.45|11.25|11.5|11.3|11.45|11.25|32
1655849400000|2022-06-21 22:10:00|11.44|11.24|11.4|11.2|11.44|11.24|11.4|11.2|41
1655849700000|2022-06-21 22:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1655850000000|2022-06-21 22:20:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|14
1655850300000|2022-06-21 22:25:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1655850600000|2022-06-21 22:30:00|11.39|11.19|11.47|11.27|11.47|11.27|11.39|11.19|19
1655850900000|2022-06-21 22:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.47|11.27|15
1655851200000|2022-06-21 22:40:00|11.49|11.29|11.56|11.36|11.56|11.36|11.48|11.28|56
1655851500000|2022-06-21 22:45:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|41
1655851800000|2022-06-21 22:50:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|35
1655852100000|2022-06-21 22:55:00|11.61|11.41|11.64|11.44|11.66|11.46|11.6|11.4|44
1655852400000|2022-06-21 23:00:00|11.65|11.45|11.64|11.44|11.66|11.46|11.64|11.44|22
1655852700000|2022-06-21 23:05:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|44
1655853000000|2022-06-21 23:10:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|39
1655853300000|2022-06-21 23:15:00|11.64|11.44|11.63|11.43|11.68|11.48|11.63|11.43|32
1655853600000|2022-06-21 23:20:00|11.64|11.44|11.54|11.34|11.64|11.44|11.52|11.32|53
1655853900000|2022-06-21 23:25:00|11.53|11.33|11.47|11.27|11.54|11.34|11.44|11.24|57
1655854200000|2022-06-21 23:30:00|11.46|11.26|11.47|11.27|11.51|11.31|11.44|11.24|36
1655854500000|2022-06-21 23:35:00|11.46|11.26|11.45|11.25|11.48|11.28|11.45|11.25|34
1655854800000|2022-06-21 23:40:00|11.44|11.24|11.47|11.27|11.48|11.28|11.43|11.23|36
1655855100000|2022-06-21 23:45:00|11.46|11.26|11.52|11.32|11.52|11.32|11.44|11.24|61
1655855400000|2022-06-21 23:50:00|11.51|11.31|11.51|11.31|11.53|11.33|11.49|11.29|49
1655855700000|2022-06-21 23:55:00|11.5|11.3|11.54|11.34|11.55|11.35|11.48|11.28|51
1655856000000|2022-06-22 00:00:00|11.55|11.35|11.5|11.3|11.56|11.36|11.49|11.29|46
1655856300000|2022-06-22 00:05:00|11.51|11.31|11.48|11.28|11.52|11.32|11.41|11.21|100
1655856600000|2022-06-22 00:10:00|11.47|11.27|11.4|11.2|11.48|11.28|11.36|11.16|58
1655856900000|2022-06-22 00:15:00|11.39|11.19|11.4|11.2|11.41|11.21|11.35|11.15|86
1655857200000|2022-06-22 00:20:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|88
1655857500000|2022-06-22 00:25:00|11.41|11.21|11.43|11.23|11.43|11.23|11.39|11.19|47
1655857800000|2022-06-22 00:30:00|11.42|11.22|11.48|11.28|11.49|11.29|11.42|11.22|81
1655858100000|2022-06-22 00:35:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|62
1655858400000|2022-06-22 00:40:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|32
1655858700000|2022-06-22 00:45:00|11.51|11.31|11.47|11.27|11.51|11.31|11.46|11.26|37
1655859000000|2022-06-22 00:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.42|11.22|39
1655859300000|2022-06-22 00:55:00|11.45|11.25|11.48|11.28|11.5|11.3|11.45|11.25|46
1655859600000|2022-06-22 01:00:00|11.47|11.27|11.47|11.27|11.51|11.31|11.43|11.23|53
1655859900000|2022-06-22 01:05:00|11.46|11.26|11.54|11.34|11.55|11.35|11.46|11.26|41
1655860200000|2022-06-22 01:10:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|39
1655860500000|2022-06-22 01:15:00|11.56|11.36|11.59|11.39|11.6|11.4|11.55|11.35|38
1655860800000|2022-06-22 01:20:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|40
1655861100000|2022-06-22 01:25:00|11.58|11.38|11.59|11.39|11.62|11.42|11.56|11.36|58
1655861400000|2022-06-22 01:30:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|62
1655861700000|2022-06-22 01:35:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|30
1655862000000|2022-06-22 01:40:00|11.66|11.46|11.58|11.38|11.66|11.46|11.58|11.38|59
1655862300000|2022-06-22 01:45:00|11.59|11.39|11.49|11.29|11.59|11.39|11.49|11.29|69
1655862600000|2022-06-22 01:50:00|11.5|11.3|11.4|11.2|11.5|11.3|11.4|11.2|59
1655862900000|2022-06-22 01:55:00|11.41|11.21|11.36|11.16|11.42|11.22|11.35|11.15|80
1655863200000|2022-06-22 02:00:00|11.37|11.17|11.47|11.27|11.5|11.3|11.34|11.14|78
1655863500000|2022-06-22 02:05:00|11.46|11.26|11.42|11.22|11.46|11.26|11.39|11.19|55
1655863800000|2022-06-22 02:10:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|45
1655864100000|2022-06-22 02:15:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|41
1655864400000|2022-06-22 02:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|26
1655864700000|2022-06-22 02:25:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|59
1655865000000|2022-06-22 02:30:00|11.38|11.18|11.35|11.15|11.38|11.18|11.34|11.14|64
1655865300000|2022-06-22 02:35:00|11.36|11.16|11.4|11.2|11.42|11.22|11.36|11.16|47
1655865600000|2022-06-22 02:40:00|11.39|11.19|11.44|11.24|11.44|11.24|11.39|11.19|54
1655865900000|2022-06-22 02:45:00|11.43|11.23|11.42|11.22|11.45|11.25|11.41|11.21|54
1655866200000|2022-06-22 02:50:00|11.41|11.21|11.42|11.22|11.43|11.23|11.39|11.19|44
1655866500000|2022-06-22 02:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|27
1655866800000|2022-06-22 03:00:00|11.42|11.22|11.39|11.19|11.42|11.22|11.38|11.18|30
1655867100000|2022-06-22 03:05:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|26
1655867400000|2022-06-22 03:10:00|11.42|11.22|11.44|11.24|11.44|11.24|11.39|11.19|27
1655867700000|2022-06-22 03:15:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|43
1655868000000|2022-06-22 03:20:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|21
1655868300000|2022-06-22 03:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.4|11.2|46
1655868600000|2022-06-22 03:30:00|11.43|11.23|11.41|11.21|11.45|11.25|11.38|11.18|29
1655868900000|2022-06-22 03:35:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|22
1655869200000|2022-06-22 03:40:00|11.36|11.16|11.33|11.13|11.37|11.17|11.32|11.12|62
1655869500000|2022-06-22 03:45:00|11.32|11.12|11.32|11.12|11.35|11.15|11.31|11.11|79
1655869800000|2022-06-22 03:50:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|22
1655870100000|2022-06-22 03:55:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|30
1655870400000|2022-06-22 04:00:00|11.37|11.17|11.39|11.19|11.39|11.19|11.35|11.15|21
1655870700000|2022-06-22 04:05:00|11.38|11.18|11.45|11.25|11.45|11.25|11.38|11.18|40
1655871000000|2022-06-22 04:10:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|32
1655871300000|2022-06-22 04:15:00|11.46|11.26|11.43|11.23|11.46|11.26|11.39|11.19|46
1655871600000|2022-06-22 04:20:00|11.42|11.22|11.4|11.2|11.43|11.23|11.39|11.19|29
1655871900000|2022-06-22 04:25:00|11.41|11.21|11.39|11.19|11.42|11.22|11.37|11.17|35
1655872200000|2022-06-22 04:30:00|11.4|11.2|11.37|11.17|11.42|11.22|11.37|11.17|38
1655872500000|2022-06-22 04:35:00|11.36|11.16|11.35|11.15|11.37|11.17|11.33|11.13|34
1655872800000|2022-06-22 04:40:00|11.34|11.14|11.39|11.19|11.39|11.19|11.34|11.14|68
1655873100000|2022-06-22 04:45:00|11.4|11.2|11.44|11.24|11.45|11.25|11.38|11.18|33
1655873400000|2022-06-22 04:50:00|11.43|11.23|11.43|11.23|11.46|11.26|11.43|11.23|23
1655873700000|2022-06-22 04:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|25
1655874000000|2022-06-22 05:00:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|16
1655874300000|2022-06-22 05:05:00|11.45|11.25|11.45|11.25|11.49|11.29|11.45|11.25|35
1655874600000|2022-06-22 05:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|35
1655874900000|2022-06-22 05:15:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|32
1655875200000|2022-06-22 05:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|30
1655875500000|2022-06-22 05:25:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|9
1655875800000|2022-06-22 05:30:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|44
1655876100000|2022-06-22 05:35:00|11.48|11.28|11.44|11.24|11.49|11.29|11.44|11.24|29
1655876400000|2022-06-22 05:40:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|23
1655876700000|2022-06-22 05:45:00|11.44|11.24|11.48|11.28|11.49|11.29|11.44|11.24|63
1655877000000|2022-06-22 05:50:00|11.47|11.27|11.44|11.24|11.48|11.28|11.44|11.24|34
1655877300000|2022-06-22 05:55:00|11.45|11.25|11.41|11.21|11.45|11.25|11.41|11.21|47
1655877600000|2022-06-22 06:00:00|11.42|11.22|11.44|11.24|11.44|11.24|11.39|11.19|31
1655877900000|2022-06-22 06:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|35
1655878200000|2022-06-22 06:10:00|11.42|11.22|11.41|11.21|11.45|11.25|11.41|11.21|42
1655878500000|2022-06-22 06:15:00|11.42|11.22|11.34|11.14|11.42|11.22|11.31|11.11|75
1655878800000|2022-06-22 06:20:00|11.33|11.13|11.33|11.13|11.35|11.15|11.31|11.11|57
1655879100000|2022-06-22 06:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.32|11.12|50
1655879400000|2022-06-22 06:30:00|11.32|11.12|11.24|11.04|11.34|11.14|11.23|11.03|71
1655879700000|2022-06-22 06:35:00|11.23|11.03|11.25|11.05|11.27|11.07|11.23|11.03|23
1655880000000|2022-06-22 06:40:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|61
1655880300000|2022-06-22 06:45:00|11.25|11.05|11.29|11.09|11.31|11.11|11.25|11.05|77
1655880600000|2022-06-22 06:50:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|35
1655880900000|2022-06-22 06:55:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|35
1655881200000|2022-06-22 07:00:00|11.28|11.08|11.24|11.04|11.29|11.09|11.22|11.02|55
1655881500000|2022-06-22 07:05:00|11.23|11.03|11.14|10.94|11.25|11.05|11.13|10.93|98
1655881800000|2022-06-22 07:10:00|11.15|10.95|11.23|11.03|11.23|11.03|11.15|10.95|89
1655882100000|2022-06-22 07:15:00|11.24|11.04|11.21|11.01|11.27|11.07|11.2|11|60
1655882400000|2022-06-22 07:20:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|55
1655882700000|2022-06-22 07:25:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|44
1655883000000|2022-06-22 07:30:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|34
1655883300000|2022-06-22 07:35:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|20
1655883600000|2022-06-22 07:40:00|11.25|11.05|11.24|11.04|11.29|11.09|11.24|11.04|38
1655883900000|2022-06-22 07:45:00|11.25|11.05|11.22|11.02|11.25|11.05|11.19|10.99|62
1655884200000|2022-06-22 07:50:00|11.23|11.03|11.18|10.98|11.25|11.05|11.17|10.97|68
1655884500000|2022-06-22 07:55:00|11.17|10.97|11.16|10.96|11.2|11|11.14|10.94|51
1655884800000|2022-06-22 08:00:00|11.17|10.97|11.08|10.88|11.17|10.97|11.05|10.85|93
1655885100000|2022-06-22 08:05:00|11.07|10.87|11.1|10.9|11.11|10.91|11.05|10.85|45
1655885400000|2022-06-22 08:10:00|11.09|10.89|11.21|11.01|11.22|11.02|11.09|10.89|47
1655885700000|2022-06-22 08:15:00|11.22|11.02|11.19|10.99|11.22|11.02|11.18|10.98|38
1655886000000|2022-06-22 08:20:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|41
1655886300000|2022-06-22 08:25:00|11.19|10.99|11.2|11|11.22|11.02|11.18|10.98|26
1655886600000|2022-06-22 08:30:00|11.19|10.99|11.18|10.98|11.21|11.01|11.17|10.97|46
1655886900000|2022-06-22 08:35:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|23
1655887200000|2022-06-22 08:40:00|11.14|10.94|11.16|10.96|11.18|10.98|11.14|10.94|57
1655887500000|2022-06-22 08:45:00|11.15|10.95|11.18|10.98|11.2|11|11.12|10.92|42
1655887800000|2022-06-22 08:50:00|11.17|10.97|11.23|11.03|11.24|11.04|11.17|10.97|35
1655888100000|2022-06-22 08:55:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|26
1655888400000|2022-06-22 09:00:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|52
1655888700000|2022-06-22 09:05:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|41
1655889000000|2022-06-22 09:10:00|11.29|11.09|11.31|11.11|11.32|11.12|11.28|11.08|57
1655889300000|2022-06-22 09:15:00|11.3|11.1|11.27|11.07|11.32|11.12|11.27|11.07|18
1655889600000|2022-06-22 09:20:00|11.28|11.08|11.29|11.09|11.3|11.1|11.26|11.06|58
1655889900000|2022-06-22 09:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.24|11.04|39
1655890200000|2022-06-22 09:30:00|11.25|11.05|11.31|11.11|11.32|11.12|11.25|11.05|37
1655890500000|2022-06-22 09:35:00|11.32|11.12|11.31|11.11|11.35|11.15|11.28|11.08|84
1655890800000|2022-06-22 09:40:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|39
1655891100000|2022-06-22 09:45:00|11.29|11.09|11.31|11.11|11.32|11.12|11.29|11.09|89
1655891400000|2022-06-22 09:50:00|11.32|11.12|11.32|11.12|11.32|11.12|11.29|11.09|61
1655891700000|2022-06-22 09:55:00|11.31|11.11|11.32|11.12|11.32|11.12|11.3|11.1|50
1655892000000|2022-06-22 10:00:00|11.31|11.11|11.32|11.12|11.32|11.12|11.29|11.09|46
1655892300000|2022-06-22 10:05:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|33
1655892600000|2022-06-22 10:10:00|11.3|11.1|11.26|11.06|11.33|11.13|11.26|11.06|53
1655892900000|2022-06-22 10:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|28
1655893200000|2022-06-22 10:20:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|19
1655893500000|2022-06-22 10:25:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|39
1655893800000|2022-06-22 10:30:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|20
1655894100000|2022-06-22 10:35:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|22
1655894400000|2022-06-22 10:40:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|18
1655894700000|2022-06-22 10:45:00|11.27|11.07|11.27|11.07|11.29|11.09|11.26|11.06|19
1655895000000|2022-06-22 10:50:00|11.28|11.08|11.3|11.1|11.31|11.11|11.27|11.07|25
1655895300000|2022-06-22 10:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|14
1655895600000|2022-06-22 11:00:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|33
1655895900000|2022-06-22 11:05:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|43
1655896200000|2022-06-22 11:10:00|11.31|11.11|11.35|11.15|11.37|11.17|11.31|11.11|41
1655896500000|2022-06-22 11:15:00|11.36|11.16|11.34|11.14|11.37|11.17|11.33|11.13|35
1655896800000|2022-06-22 11:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|29
1655897100000|2022-06-22 11:25:00|11.34|11.14|11.41|11.21|11.42|11.22|11.34|11.14|60
1655897400000|2022-06-22 11:30:00|11.4|11.2|11.4|11.2|11.43|11.23|11.4|11.2|27
1655897700000|2022-06-22 11:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|52
1655898000000|2022-06-22 11:40:00|11.41|11.21|11.43|11.23|11.44|11.24|11.39|11.19|33
1655898300000|2022-06-22 11:45:00|11.44|11.24|11.41|11.21|11.44|11.24|11.41|11.21|26
1655898600000|2022-06-22 11:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|25
1655898900000|2022-06-22 11:55:00|11.41|11.21|11.39|11.19|11.42|11.22|11.37|11.17|33
1655899200000|2022-06-22 12:00:00|11.38|11.18|11.35|11.15|11.39|11.19|11.34|11.14|10
1655899500000|2022-06-22 12:05:00|11.34|11.14|11.32|11.12|11.35|11.15|11.31|11.11|37
1655899800000|2022-06-22 12:10:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|48
1655900100000|2022-06-22 12:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.28|11.08|47
1655900400000|2022-06-22 12:20:00|11.32|11.12|11.31|11.11|11.33|11.13|11.29|11.09|50
1655900700000|2022-06-22 12:25:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|49
1655901000000|2022-06-22 12:30:00|11.29|11.09|11.32|11.12|11.32|11.12|11.29|11.09|12
1655901300000|2022-06-22 12:35:00|11.31|11.11|11.36|11.16|11.37|11.17|11.31|11.11|28
1655901600000|2022-06-22 12:40:00|11.35|11.15|11.23|11.03|11.35|11.15|11.21|11.01|81
1655901900000|2022-06-22 12:45:00|11.22|11.02|11.18|10.98|11.22|11.02|11.17|10.97|89
1655902200000|2022-06-22 12:50:00|11.19|10.99|11.21|11.01|11.22|11.02|11.16|10.96|73
1655902500000|2022-06-22 12:55:00|11.22|11.02|11.28|11.08|11.31|11.11|11.21|11.01|67
1655902800000|2022-06-22 13:00:00|11.27|11.07|11.27|11.07|11.32|11.12|11.25|11.05|47
1655903100000|2022-06-22 13:05:00|11.26|11.06|11.35|11.15|11.35|11.15|11.25|11.05|62
1655903400000|2022-06-22 13:10:00|11.36|11.16|11.36|11.16|11.37|11.17|11.32|11.12|37
1655903700000|2022-06-22 13:15:00|11.37|11.17|11.32|11.12|11.38|11.18|11.31|11.11|54
1655904000000|2022-06-22 13:20:00|11.31|11.11|11.38|11.18|11.4|11.2|11.31|11.11|116
1655904300000|2022-06-22 13:25:00|11.37|11.17|11.41|11.21|11.42|11.22|11.36|11.16|43
1655904600000|2022-06-22 13:30:00|11.4|11.2|11.37|11.17|11.43|11.23|11.36|11.16|80
1655904900000|2022-06-22 13:35:00|11.38|11.18|11.42|11.22|11.44|11.24|11.37|11.17|83
1655905200000|2022-06-22 13:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.37|11.17|67
1655905500000|2022-06-22 13:45:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|56
1655905800000|2022-06-22 13:50:00|11.44|11.24|11.49|11.29|11.49|11.29|11.4|11.2|92
1655906100000|2022-06-22 13:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|80
1655906400000|2022-06-22 14:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.46|11.26|88
1655906700000|2022-06-22 14:05:00|11.5|11.3|11.54|11.34|11.54|11.34|11.48|11.28|79
1655907000000|2022-06-22 14:10:00|11.53|11.33|11.53|11.33|11.54|11.34|11.5|11.3|65
1655907300000|2022-06-22 14:15:00|11.54|11.34|11.56|11.36|11.56|11.36|11.51|11.31|95
1655907600000|2022-06-22 14:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|93
1655907900000|2022-06-22 14:25:00|11.56|11.36|11.54|11.34|11.57|11.37|11.53|11.33|57
1655908200000|2022-06-22 14:30:00|11.53|11.33|11.53|11.33|11.56|11.36|11.52|11.32|71
1655908500000|2022-06-22 14:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.52|11.32|48
1655908800000|2022-06-22 14:40:00|11.54|11.34|11.53|11.33|11.55|11.35|11.51|11.31|70
1655909100000|2022-06-22 14:45:00|11.52|11.32|11.47|11.27|11.52|11.32|11.44|11.24|66
1655909400000|2022-06-22 14:50:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|70
1655909700000|2022-06-22 14:55:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|40
1655910000000|2022-06-22 15:00:00|11.48|11.28|11.43|11.23|11.48|11.28|11.42|11.22|96
1655910300000|2022-06-22 15:05:00|11.44|11.24|11.43|11.23|11.44|11.24|11.41|11.21|50
1655910600000|2022-06-22 15:10:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|74
1655910900000|2022-06-22 15:15:00|11.42|11.22|11.42|11.22|11.43|11.23|11.4|11.2|43
1655911200000|2022-06-22 15:20:00|11.41|11.21|11.37|11.17|11.42|11.22|11.35|11.15|59
1655911500000|2022-06-22 15:25:00|11.36|11.16|11.35|11.15|11.38|11.18|11.33|11.13|66
1655911800000|2022-06-22 15:30:00|11.36|11.16|11.4|11.2|11.43|11.23|11.35|11.15|61
1655912100000|2022-06-22 15:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|37
1655912400000|2022-06-22 15:40:00|11.42|11.22|11.34|11.14|11.42|11.22|11.32|11.12|75
1655912700000|2022-06-22 15:45:00|11.33|11.13|11.36|11.16|11.39|11.19|11.32|11.12|72
1655913000000|2022-06-22 15:50:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|48
1655913300000|2022-06-22 15:55:00|11.33|11.13|11.33|11.13|11.35|11.15|11.31|11.11|109
1655913600000|2022-06-22 16:00:00|11.34|11.14|11.34|11.14|11.39|11.19|11.3|11.1|99
1655913900000|2022-06-22 16:05:00|11.33|11.13|11.27|11.07|11.34|11.14|11.22|11.02|157
1655914200000|2022-06-22 16:10:00|11.28|11.08|11.28|11.08|11.31|11.11|11.26|11.06|79
1655914500000|2022-06-22 16:15:00|11.27|11.07|11.33|11.13|11.35|11.15|11.26|11.06|101
1655914800000|2022-06-22 16:20:00|11.32|11.12|11.32|11.12|11.38|11.18|11.31|11.11|97
1655915100000|2022-06-22 16:25:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|68
1655915400000|2022-06-22 16:30:00|11.33|11.13|11.35|11.15|11.35|11.15|11.31|11.11|71
1655915700000|2022-06-22 16:35:00|11.34|11.14|11.31|11.11|11.35|11.15|11.3|11.1|106
1655916000000|2022-06-22 16:40:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|39
1655916300000|2022-06-22 16:45:00|11.31|11.11|11.31|11.11|11.34|11.14|11.29|11.09|65
1655916600000|2022-06-22 16:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|61
1655916900000|2022-06-22 16:55:00|11.33|11.13|11.4|11.2|11.4|11.2|11.32|11.12|80
1655917200000|2022-06-22 17:00:00|11.39|11.19|11.36|11.16|11.4|11.2|11.34|11.14|68
1655917500000|2022-06-22 17:05:00|11.37|11.17|11.35|11.15|11.37|11.17|11.34|11.14|63
1655917800000|2022-06-22 17:10:00|11.36|11.16|11.39|11.19|11.4|11.2|11.35|11.15|56
1655918100000|2022-06-22 17:15:00|11.4|11.2|11.43|11.23|11.43|11.23|11.38|11.18|72
1655918400000|2022-06-22 17:20:00|11.42|11.22|11.42|11.22|11.45|11.25|11.41|11.21|53
1655918700000|2022-06-22 17:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|33
1655919000000|2022-06-22 17:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|33
1655919300000|2022-06-22 17:35:00|11.43|11.23|11.42|11.22|11.45|11.25|11.42|11.22|32
1655919600000|2022-06-22 17:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.36|11.16|75
1655919900000|2022-06-22 17:45:00|11.38|11.18|11.43|11.23|11.45|11.25|11.38|11.18|66
1655920200000|2022-06-22 17:50:00|11.44|11.24|11.4|11.2|11.45|11.25|11.39|11.19|63
1655920500000|2022-06-22 17:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|41
1655920800000|2022-06-22 18:00:00|11.4|11.2|11.35|11.15|11.4|11.2|11.35|11.15|32
1655921100000|2022-06-22 18:05:00|11.36|11.16|11.41|11.21|11.42|11.22|11.35|11.15|48
1655921400000|2022-06-22 18:10:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|36
1655921700000|2022-06-22 18:15:00|11.44|11.24|11.48|11.28|11.48|11.28|11.44|11.24|33
1655922000000|2022-06-22 18:20:00|11.49|11.29|11.45|11.25|11.49|11.29|11.43|11.23|59
1655922300000|2022-06-22 18:25:00|11.46|11.26|11.4|11.2|11.46|11.26|11.4|11.2|45
1655922600000|2022-06-22 18:30:00|11.41|11.21|11.41|11.21|11.42|11.22|11.38|11.18|37
1655922900000|2022-06-22 18:35:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|51
1655923200000|2022-06-22 18:40:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|51
1655923500000|2022-06-22 18:45:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|56
1655923800000|2022-06-22 18:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.4|11.2|43
1655924100000|2022-06-22 18:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|37
1655924400000|2022-06-22 19:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.43|11.23|60
1655924700000|2022-06-22 19:05:00|11.47|11.27|11.41|11.21|11.49|11.29|11.4|11.2|49
1655925000000|2022-06-22 19:10:00|11.42|11.22|11.45|11.25|11.46|11.26|11.41|11.21|68
1655925300000|2022-06-22 19:15:00|11.46|11.26|11.47|11.27|11.49|11.29|11.44|11.24|50
1655925600000|2022-06-22 19:20:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|29
1655925900000|2022-06-22 19:25:00|11.45|11.25|11.43|11.23|11.47|11.27|11.42|11.22|33
1655926200000|2022-06-22 19:30:00|11.42|11.22|11.38|11.18|11.43|11.23|11.38|11.18|31
1655926500000|2022-06-22 19:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|78
1655926800000|2022-06-22 19:40:00|11.33|11.13|11.36|11.16|11.39|11.19|11.33|11.13|60
1655927100000|2022-06-22 19:45:00|11.37|11.17|11.31|11.11|11.37|11.17|11.31|11.11|49
1655927400000|2022-06-22 19:50:00|11.32|11.12|11.41|11.21|11.43|11.23|11.32|11.12|76
1655927700000|2022-06-22 19:55:00|11.4|11.2|11.41|11.21|11.46|11.26|11.4|11.2|32
1655928000000|2022-06-22 20:00:00|11.42|11.22|11.45|11.25|11.47|11.27|11.39|11.19|61
1655928300000|2022-06-22 20:05:00|11.46|11.26|11.52|11.32|11.53|11.33|11.45|11.25|57
1655928600000|2022-06-22 20:10:00|11.51|11.31|11.57|11.37|11.59|11.39|11.51|11.31|74
1655928900000|2022-06-22 20:15:00|11.58|11.38|11.59|11.39|11.61|11.41|11.55|11.35|49
1655929200000|2022-06-22 20:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.57|11.37|96
1655929500000|2022-06-22 20:25:00|11.62|11.42|11.56|11.36|11.62|11.42|11.56|11.36|83
1655929800000|2022-06-22 20:30:00|11.55|11.35|11.5|11.3|11.55|11.35|11.47|11.27|92
1655930100000|2022-06-22 20:35:00|11.49|11.29|11.41|11.21|11.5|11.3|11.4|11.2|97
1655930400000|2022-06-22 20:40:00|11.4|11.2|11.4|11.2|11.41|11.21|11.37|11.17|65
1655930700000|2022-06-22 20:45:00|11.39|11.19|11.39|11.19|11.45|11.25|11.35|11.15|79
1655931000000|2022-06-22 20:50:00|11.4|11.2|11.39|11.19|11.42|11.22|11.38|11.18|51
1655931300000|2022-06-22 20:55:00|11.38|11.18|11.36|11.16|11.4|11.2|11.36|11.16|63
1655931600000|2022-06-22 21:00:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|59
1655931900000|2022-06-22 21:05:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|41
1655932200000|2022-06-22 21:10:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|23
1655932500000|2022-06-22 21:15:00|11.36|11.16|11.38|11.18|11.38|11.18|11.35|11.15|31
1655932800000|2022-06-22 21:20:00|11.37|11.17|11.36|11.16|11.39|11.19|11.36|11.16|50
1655933100000|2022-06-22 21:25:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1655933400000|2022-06-22 21:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|8
1655933700000|2022-06-22 21:35:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|25
1655934000000|2022-06-22 21:40:00|11.32|11.12|11.33|11.13|11.33|11.13|11.32|11.12|16
1655934300000|2022-06-22 21:45:00|11.32|11.12|11.4|11.2|11.4|11.2|11.32|11.12|27
1655934600000|2022-06-22 21:50:00|11.41|11.21|11.47|11.27|11.48|11.28|11.41|11.21|45
1655934900000|2022-06-22 21:55:00|11.46|11.26|11.48|11.28|11.51|11.31|11.46|11.26|19
1655935200000|2022-06-22 22:00:00|11.49|11.29|11.48|11.28|11.5|11.3|11.46|11.26|28
1655935500000|2022-06-22 22:05:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|15
1655935800000|2022-06-22 22:10:00|11.48|11.28|11.48|11.28|11.53|11.33|11.47|11.27|37
1655936100000|2022-06-22 22:15:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|18
1655936400000|2022-06-22 22:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|34
1655936700000|2022-06-22 22:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.42|11.22|14
1655937000000|2022-06-22 22:30:00|11.43|11.23|11.52|11.32|11.52|11.32|11.43|11.23|34
1655937300000|2022-06-22 22:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1655937600000|2022-06-22 22:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1655937900000|2022-06-22 22:45:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|13
1655938200000|2022-06-22 22:50:00|11.51|11.31|11.55|11.35|11.56|11.36|11.5|11.3|13
1655938500000|2022-06-22 22:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|23
1655938800000|2022-06-22 23:00:00|11.55|11.35|11.56|11.36|11.56|11.36|11.54|11.34|20
1655939100000|2022-06-22 23:05:00|11.55|11.35|11.57|11.37|11.59|11.39|11.55|11.35|16
1655939400000|2022-06-22 23:10:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|20
1655939700000|2022-06-22 23:15:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|14
1655940000000|2022-06-22 23:20:00|11.54|11.34|11.53|11.33|11.56|11.36|11.52|11.32|26
1655940300000|2022-06-22 23:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|12
1655940600000|2022-06-22 23:30:00|11.52|11.32|11.5|11.3|11.56|11.36|11.5|11.3|17
1655940900000|2022-06-22 23:35:00|11.51|11.31|11.45|11.25|11.51|11.31|11.45|11.25|27
1655941200000|2022-06-22 23:40:00|11.46|11.26|11.43|11.23|11.47|11.27|11.43|11.23|22
1655941500000|2022-06-22 23:45:00|11.42|11.22|11.4|11.2|11.44|11.24|11.4|11.2|33
1655941800000|2022-06-22 23:50:00|11.41|11.21|11.39|11.19|11.43|11.23|11.38|11.18|41
1655942100000|2022-06-22 23:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|30
1655942400000|2022-06-23 00:00:00|11.38|11.18|11.39|11.19|11.43|11.23|11.35|11.15|62
1655942700000|2022-06-23 00:05:00|11.4|11.2|11.45|11.25|11.46|11.26|11.38|11.18|60
1655943000000|2022-06-23 00:10:00|11.46|11.26|11.51|11.31|11.51|11.31|11.45|11.25|64
1655943300000|2022-06-23 00:15:00|11.5|11.3|11.58|11.38|11.59|11.39|11.5|11.3|97
1655943600000|2022-06-23 00:20:00|11.57|11.37|11.56|11.36|11.59|11.39|11.54|11.34|56
1655943900000|2022-06-23 00:25:00|11.57|11.37|11.59|11.39|11.63|11.43|11.56|11.36|98
1655944200000|2022-06-23 00:30:00|11.58|11.38|11.57|11.37|11.61|11.41|11.55|11.35|54
1655944500000|2022-06-23 00:35:00|11.58|11.38|11.57|11.37|11.59|11.39|11.54|11.34|90
1655944800000|2022-06-23 00:40:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|65
1655945100000|2022-06-23 00:45:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|49
1655945400000|2022-06-23 00:50:00|11.64|11.44|11.66|11.46|11.68|11.48|11.62|11.42|73
1655945700000|2022-06-23 00:55:00|11.67|11.47|11.64|11.44|11.68|11.48|11.61|11.41|70
1655946000000|2022-06-23 01:00:00|11.63|11.43|11.63|11.43|11.66|11.46|11.62|11.42|35
1655946300000|2022-06-23 01:05:00|11.62|11.42|11.61|11.41|11.63|11.43|11.59|11.39|46
1655946600000|2022-06-23 01:10:00|11.6|11.4|11.55|11.35|11.61|11.41|11.55|11.35|40
1655946900000|2022-06-23 01:15:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|22
1655947200000|2022-06-23 01:20:00|11.56|11.36|11.6|11.4|11.6|11.4|11.56|11.36|43
1655947500000|2022-06-23 01:25:00|11.59|11.39|11.63|11.43|11.65|11.45|11.58|11.38|57
1655947800000|2022-06-23 01:30:00|11.64|11.44|11.65|11.45|11.68|11.48|11.63|11.43|54
1655948100000|2022-06-23 01:35:00|11.66|11.46|11.63|11.43|11.66|11.46|11.63|11.43|34
1655948400000|2022-06-23 01:40:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|26
1655948700000|2022-06-23 01:45:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|21
1655949000000|2022-06-23 01:50:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|34
1655949300000|2022-06-23 01:55:00|11.57|11.37|11.57|11.37|11.59|11.39|11.57|11.37|17
1655949600000|2022-06-23 02:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.57|11.37|29
1655949900000|2022-06-23 02:05:00|11.59|11.39|11.57|11.37|11.59|11.39|11.55|11.35|41
1655950200000|2022-06-23 02:10:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|36
1655950500000|2022-06-23 02:15:00|11.54|11.34|11.57|11.37|11.58|11.38|11.54|11.34|26
1655950800000|2022-06-23 02:20:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|13
1655951100000|2022-06-23 02:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|21
1655951400000|2022-06-23 02:30:00|11.6|11.4|11.64|11.44|11.66|11.46|11.59|11.39|29
1655951700000|2022-06-23 02:35:00|11.65|11.45|11.64|11.44|11.67|11.47|11.61|11.41|46
1655952000000|2022-06-23 02:40:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|18
1655952300000|2022-06-23 02:45:00|11.65|11.45|11.67|11.47|11.68|11.48|11.63|11.43|29
1655952600000|2022-06-23 02:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|53
1655952900000|2022-06-23 02:55:00|11.67|11.47|11.62|11.42|11.67|11.47|11.62|11.42|40
1655953200000|2022-06-23 03:00:00|11.63|11.43|11.56|11.36|11.63|11.43|11.56|11.36|22
1655953500000|2022-06-23 03:05:00|11.57|11.37|11.59|11.39|11.6|11.4|11.56|11.36|19
1655953800000|2022-06-23 03:10:00|11.6|11.4|11.6|11.4|11.62|11.42|11.59|11.39|39
1655954100000|2022-06-23 03:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|21
1655954400000|2022-06-23 03:20:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|9
1655954700000|2022-06-23 03:25:00|11.59|11.39|11.63|11.43|11.63|11.43|11.58|11.38|13
1655955000000|2022-06-23 03:30:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|43
1655955300000|2022-06-23 03:35:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|18
1655955600000|2022-06-23 03:40:00|11.61|11.41|11.57|11.37|11.61|11.41|11.56|11.36|47
1655955900000|2022-06-23 03:45:00|11.56|11.36|11.6|11.4|11.6|11.4|11.56|11.36|33
1655956200000|2022-06-23 03:50:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|23
1655956500000|2022-06-23 03:55:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|23
1655956800000|2022-06-23 04:00:00|11.55|11.35|11.62|11.42|11.63|11.43|11.55|11.35|28
1655957100000|2022-06-23 04:05:00|11.61|11.41|11.57|11.37|11.62|11.42|11.57|11.37|9
1655957400000|2022-06-23 04:10:00|11.56|11.36|11.57|11.37|11.59|11.39|11.55|11.35|26
1655957700000|2022-06-23 04:15:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|14
1655958000000|2022-06-23 04:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.58|11.38|40
1655958300000|2022-06-23 04:25:00|11.62|11.42|11.64|11.44|11.66|11.46|11.62|11.42|37
1655958600000|2022-06-23 04:30:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|41
1655958900000|2022-06-23 04:35:00|11.66|11.46|11.7|11.5|11.7|11.5|11.66|11.46|17
1655959200000|2022-06-23 04:40:00|11.69|11.49|11.74|11.54|11.76|11.56|11.69|11.49|34
1655959500000|2022-06-23 04:45:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|46
1655959800000|2022-06-23 04:50:00|11.73|11.53|11.73|11.53|11.75|11.55|11.72|11.52|13
1655960100000|2022-06-23 04:55:00|11.74|11.54|11.75|11.55|11.76|11.56|11.72|11.52|25
1655960400000|2022-06-23 05:00:00|11.74|11.54|11.75|11.55|11.77|11.57|11.74|11.54|14
1655960700000|2022-06-23 05:05:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|15
1655961000000|2022-06-23 05:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|25
1655961300000|2022-06-23 05:15:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|16
1655961600000|2022-06-23 05:20:00|11.72|11.52|11.7|11.5|11.74|11.54|11.68|11.48|27
1655961900000|2022-06-23 05:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|36
1655962200000|2022-06-23 05:30:00|11.73|11.53|11.78|11.58|11.78|11.58|11.72|11.52|48
1655962500000|2022-06-23 05:35:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|52
1655962800000|2022-06-23 05:40:00|11.77|11.57|11.76|11.56|11.79|11.59|11.76|11.56|50
1655963100000|2022-06-23 05:45:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|51
1655963400000|2022-06-23 05:50:00|11.76|11.56|11.71|11.51|11.76|11.56|11.71|11.51|22
1655963700000|2022-06-23 05:55:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|10
1655964000000|2022-06-23 06:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.71|11.51|42
1655964300000|2022-06-23 06:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.7|11.5|54
1655964600000|2022-06-23 06:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1655964900000|2022-06-23 06:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.7|11.5|26
1655965200000|2022-06-23 06:20:00|11.71|11.51|11.74|11.54|11.75|11.55|11.71|11.51|38
1655965500000|2022-06-23 06:25:00|11.75|11.55|11.8|11.6|11.81|11.61|11.74|11.54|58
1655965800000|2022-06-23 06:30:00|11.81|11.61|11.82|11.62|11.85|11.65|11.79|11.59|70
1655966100000|2022-06-23 06:35:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|54
1655966400000|2022-06-23 06:40:00|11.83|11.63|11.79|11.59|11.84|11.64|11.79|11.59|85
1655966700000|2022-06-23 06:45:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|33
1655967000000|2022-06-23 06:50:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|55
1655967300000|2022-06-23 06:55:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|21
1655967600000|2022-06-23 07:00:00|11.77|11.57|11.79|11.59|11.79|11.59|11.76|11.56|31
1655967900000|2022-06-23 07:05:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|34
1655968200000|2022-06-23 07:10:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|25
1655968500000|2022-06-23 07:15:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|36
1655968800000|2022-06-23 07:20:00|11.75|11.55|11.72|11.52|11.75|11.55|11.72|11.52|36
1655969100000|2022-06-23 07:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|23
1655969400000|2022-06-23 07:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|26
1655969700000|2022-06-23 07:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.69|11.49|21
1655970000000|2022-06-23 07:40:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|47
1655970300000|2022-06-23 07:45:00|11.72|11.52|11.67|11.47|11.72|11.52|11.66|11.46|34
1655970600000|2022-06-23 07:50:00|11.66|11.46|11.65|11.45|11.68|11.48|11.65|11.45|38
1655970900000|2022-06-23 07:55:00|11.64|11.44|11.63|11.43|11.66|11.46|11.63|11.43|25
1655971200000|2022-06-23 08:00:00|11.64|11.44|11.71|11.51|11.72|11.52|11.63|11.43|50
1655971500000|2022-06-23 08:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|32
1655971800000|2022-06-23 08:10:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|41
1655972100000|2022-06-23 08:15:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|41
1655972400000|2022-06-23 08:20:00|11.76|11.56|11.79|11.59|11.8|11.6|11.75|11.55|74
1655972700000|2022-06-23 08:25:00|11.78|11.58|11.79|11.59|11.8|11.6|11.78|11.58|38
1655973000000|2022-06-23 08:30:00|11.78|11.58|11.72|11.52|11.79|11.59|11.71|11.51|45
1655973300000|2022-06-23 08:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.71|11.51|29
1655973600000|2022-06-23 08:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|27
1655973900000|2022-06-23 08:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.69|11.49|45
1655974200000|2022-06-23 08:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|38
1655974500000|2022-06-23 08:55:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|48
1655974800000|2022-06-23 09:00:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|34
1655975100000|2022-06-23 09:05:00|11.79|11.59|11.83|11.63|11.83|11.63|11.78|11.58|23
1655975400000|2022-06-23 09:10:00|11.82|11.62|11.83|11.63|11.83|11.63|11.8|11.6|26
1655975700000|2022-06-23 09:15:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|47
1655976000000|2022-06-23 09:20:00|11.83|11.63|11.82|11.62|11.88|11.68|11.81|11.61|93
1655976300000|2022-06-23 09:25:00|11.81|11.61|11.81|11.61|11.85|11.65|11.8|11.6|61
1655976600000|2022-06-23 09:30:00|11.8|11.6|11.85|11.65|11.86|11.66|11.79|11.59|60
1655976900000|2022-06-23 09:35:00|11.84|11.64|11.8|11.6|11.84|11.64|11.79|11.59|33
1655977200000|2022-06-23 09:40:00|11.81|11.61|11.81|11.61|11.81|11.61|11.8|11.6|45
1655977500000|2022-06-23 09:45:00|11.8|11.6|11.81|11.61|11.83|11.63|11.79|11.59|38
1655977800000|2022-06-23 09:50:00|11.82|11.62|11.86|11.66|11.87|11.67|11.81|11.61|27
1655978100000|2022-06-23 09:55:00|11.87|11.67|11.87|11.67|11.88|11.68|11.84|11.64|73
1655978400000|2022-06-23 10:00:00|11.88|11.68|11.89|11.69|11.89|11.69|11.85|11.65|68
1655978700000|2022-06-23 10:05:00|11.88|11.68|11.89|11.69|11.91|11.71|11.85|11.65|40
1655979000000|2022-06-23 10:10:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|36
1655979300000|2022-06-23 10:15:00|11.92|11.72|11.86|11.66|11.92|11.72|11.86|11.66|45
1655979600000|2022-06-23 10:20:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|40
1655979900000|2022-06-23 10:25:00|11.85|11.65|11.86|11.66|11.87|11.67|11.85|11.65|39
1655980200000|2022-06-23 10:30:00|11.87|11.67|11.86|11.66|11.87|11.67|11.84|11.64|14
1655980500000|2022-06-23 10:35:00|11.87|11.67|11.89|11.69|11.9|11.7|11.86|11.66|27
1655980800000|2022-06-23 10:40:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|25
1655981100000|2022-06-23 10:45:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|30
1655981400000|2022-06-23 10:50:00|11.91|11.71|11.89|11.69|11.92|11.72|11.88|11.68|35
1655981700000|2022-06-23 10:55:00|11.88|11.68|11.92|11.72|11.92|11.72|11.88|11.68|41
1655982000000|2022-06-23 11:00:00|11.91|11.71|11.9|11.7|11.92|11.72|11.88|11.68|54
1655982300000|2022-06-23 11:05:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|29
1655982600000|2022-06-23 11:10:00|11.88|11.68|11.88|11.68|11.9|11.7|11.88|11.68|13
1655982900000|2022-06-23 11:15:00|11.89|11.69|11.89|11.69|11.91|11.71|11.88|11.68|39
1655983200000|2022-06-23 11:20:00|11.9|11.7|11.93|11.73|11.94|11.74|11.89|11.69|26
1655983500000|2022-06-23 11:25:00|11.94|11.74|11.95|11.75|11.95|11.75|11.92|11.72|30
1655983800000|2022-06-23 11:30:00|11.94|11.74|11.91|11.71|11.95|11.75|11.9|11.7|32
1655984100000|2022-06-23 11:35:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|27
1655984400000|2022-06-23 11:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.85|11.65|29
1655984700000|2022-06-23 11:45:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|22
1655985000000|2022-06-23 11:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|28
1655985300000|2022-06-23 11:55:00|11.88|11.68|11.91|11.71|11.91|11.71|11.88|11.68|24
1655985600000|2022-06-23 12:00:00|11.9|11.7|11.93|11.73|11.95|11.75|11.9|11.7|30
1655985900000|2022-06-23 12:05:00|11.94|11.74|11.91|11.71|11.95|11.75|11.91|11.71|78
1655986200000|2022-06-23 12:10:00|11.92|11.72|11.93|11.73|11.96|11.76|11.9|11.7|52
1655986500000|2022-06-23 12:15:00|11.94|11.74|11.91|11.71|11.96|11.76|11.9|11.7|70
1655986800000|2022-06-23 12:20:00|11.9|11.7|11.92|11.72|11.93|11.73|11.88|11.68|47
1655987100000|2022-06-23 12:25:00|11.91|11.71|11.93|11.73|11.93|11.73|11.91|11.71|33
1655987400000|2022-06-23 12:30:00|11.94|11.74|12|11.8|12|11.8|11.91|11.71|53
1655987700000|2022-06-23 12:35:00|11.99|11.79|11.95|11.75|12|11.8|11.95|11.75|47
1655988000000|2022-06-23 12:40:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|30
1655988300000|2022-06-23 12:45:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|41
1655988600000|2022-06-23 12:50:00|11.93|11.73|11.89|11.69|11.94|11.74|11.89|11.69|51
1655988900000|2022-06-23 12:55:00|11.9|11.7|11.87|11.67|11.92|11.72|11.87|11.67|46
1655989200000|2022-06-23 13:00:00|11.88|11.68|11.88|11.68|11.9|11.7|11.86|11.66|62
1655989500000|2022-06-23 13:05:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|26
1655989800000|2022-06-23 13:10:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|36
1655990100000|2022-06-23 13:15:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|32
1655990400000|2022-06-23 13:20:00|11.88|11.68|11.89|11.69|11.91|11.71|11.88|11.68|40
1655990700000|2022-06-23 13:25:00|11.88|11.68|11.86|11.66|11.9|11.7|11.86|11.66|37
1655991000000|2022-06-23 13:30:00|11.87|11.67|11.88|11.68|11.9|11.7|11.83|11.63|96
1655991300000|2022-06-23 13:35:00|11.87|11.67|11.84|11.64|11.88|11.68|11.82|11.62|78
1655991600000|2022-06-23 13:40:00|11.83|11.63|11.85|11.65|11.88|11.68|11.82|11.62|50
1655991900000|2022-06-23 13:45:00|11.86|11.66|11.86|11.66|11.87|11.67|11.82|11.62|83
1655992200000|2022-06-23 13:50:00|11.85|11.65|11.82|11.62|11.86|11.66|11.8|11.6|58
1655992500000|2022-06-23 13:55:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|29
1655992800000|2022-06-23 14:00:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|3
1655993100000|2022-06-23 14:05:00|11.84|11.64|11.81|11.61|11.87|11.67|11.81|11.61|40
1655993400000|2022-06-23 14:10:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|12
1655993700000|2022-06-23 14:15:00|11.83|11.63|11.82|11.62|11.83|11.63|11.8|11.6|40
1655994000000|2022-06-23 14:20:00|11.83|11.63|11.83|11.63|11.84|11.64|11.81|11.61|75
1655994300000|2022-06-23 14:25:00|11.82|11.62|11.82|11.62|11.84|11.64|11.81|11.61|71
1655994600000|2022-06-23 14:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.81|11.61|19
1655994900000|2022-06-23 14:35:00|11.82|11.62|11.86|11.66|11.87|11.67|11.82|11.62|41
1655995200000|2022-06-23 14:40:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|28
1655995500000|2022-06-23 14:45:00|11.92|11.72|11.93|11.73|11.95|11.75|11.91|11.71|26
1655995800000|2022-06-23 14:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|27
1655996100000|2022-06-23 14:55:00|11.93|11.73|11.93|11.73|11.96|11.76|11.91|11.71|60
1655996400000|2022-06-23 15:00:00|11.92|11.72|11.88|11.68|11.93|11.73|11.87|11.67|46
1655996700000|2022-06-23 15:05:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|40
1655997000000|2022-06-23 15:10:00|11.85|11.65|11.89|11.69|11.91|11.71|11.85|11.65|33
1655997300000|2022-06-23 15:15:00|11.88|11.68|11.84|11.64|11.88|11.68|11.83|11.63|27
1655997600000|2022-06-23 15:20:00|11.83|11.63|11.79|11.59|11.85|11.65|11.78|11.58|51
1655997900000|2022-06-23 15:25:00|11.8|11.6|11.78|11.58|11.8|11.6|11.76|11.56|45
1655998200000|2022-06-23 15:30:00|11.79|11.59|11.7|11.5|11.79|11.59|11.7|11.5|54
1655998500000|2022-06-23 15:35:00|11.71|11.51|11.67|11.47|11.73|11.53|11.67|11.47|41
1655998800000|2022-06-23 15:40:00|11.66|11.46|11.68|11.48|11.69|11.49|11.66|11.46|61
1655999100000|2022-06-23 15:45:00|11.69|11.49|11.69|11.49|11.71|11.51|11.67|11.47|28
1655999400000|2022-06-23 15:50:00|11.7|11.5|11.69|11.49|11.71|11.51|11.68|11.48|42
1655999700000|2022-06-23 15:55:00|11.7|11.5|11.66|11.46|11.7|11.5|11.65|11.45|87
1656000000000|2022-06-23 16:00:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|76
1656000300000|2022-06-23 16:05:00|11.63|11.43|11.63|11.43|11.66|11.46|11.62|11.42|43
1656000600000|2022-06-23 16:10:00|11.62|11.42|11.63|11.43|11.65|11.45|11.62|11.42|58
1656000900000|2022-06-23 16:15:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|20
1656001200000|2022-06-23 16:20:00|11.64|11.44|11.63|11.43|11.65|11.45|11.6|11.4|68
1656001500000|2022-06-23 16:25:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|18
1656001800000|2022-06-23 16:30:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|23
1656002100000|2022-06-23 16:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|39
1656002400000|2022-06-23 16:40:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|29
1656002700000|2022-06-23 16:45:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|54
1656003000000|2022-06-23 16:50:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|63
1656003300000|2022-06-23 16:55:00|11.62|11.42|11.58|11.38|11.62|11.42|11.57|11.37|64
1656003600000|2022-06-23 17:00:00|11.57|11.37|11.52|11.32|11.58|11.38|11.5|11.3|43
1656003900000|2022-06-23 17:05:00|11.53|11.33|11.54|11.34|11.56|11.36|11.52|11.32|36
1656004200000|2022-06-23 17:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|39
1656004500000|2022-06-23 17:15:00|11.54|11.34|11.53|11.33|11.55|11.35|11.52|11.32|22
1656004800000|2022-06-23 17:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|20
1656005100000|2022-06-23 17:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|58
1656005400000|2022-06-23 17:30:00|11.54|11.34|11.59|11.39|11.6|11.4|11.54|11.34|16
1656005700000|2022-06-23 17:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.57|11.37|24
1656006000000|2022-06-23 17:40:00|11.6|11.4|11.6|11.4|11.6|11.4|11.56|11.36|29
1656006300000|2022-06-23 17:45:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|48
1656006600000|2022-06-23 17:50:00|11.61|11.41|11.63|11.43|11.66|11.46|11.61|11.41|31
1656006900000|2022-06-23 17:55:00|11.62|11.42|11.61|11.41|11.63|11.43|11.59|11.39|22
1656007200000|2022-06-23 18:00:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|24
1656007500000|2022-06-23 18:05:00|11.6|11.4|11.58|11.38|11.61|11.41|11.57|11.37|17
1656007800000|2022-06-23 18:10:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|22
1656008100000|2022-06-23 18:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|39
1656008400000|2022-06-23 18:20:00|11.6|11.4|11.55|11.35|11.6|11.4|11.54|11.34|34
1656008700000|2022-06-23 18:25:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|14
1656009000000|2022-06-23 18:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|50
1656009300000|2022-06-23 18:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|22
1656009600000|2022-06-23 18:40:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|23
1656009900000|2022-06-23 18:45:00|11.57|11.37|11.55|11.35|11.57|11.37|11.53|11.33|41
1656010200000|2022-06-23 18:50:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|35
1656010500000|2022-06-23 18:55:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1656010800000|2022-06-23 19:00:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|21
1656011100000|2022-06-23 19:05:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|14
1656011400000|2022-06-23 19:10:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|45
1656011700000|2022-06-23 19:15:00|11.61|11.41|11.62|11.42|11.63|11.43|11.59|11.39|44
1656012000000|2022-06-23 19:20:00|11.61|11.41|11.63|11.43|11.65|11.45|11.61|11.41|17
1656012300000|2022-06-23 19:25:00|11.65|11.45|11.67|11.47|11.7|11.5|11.65|11.45|67
1656012600000|2022-06-23 19:30:00|11.68|11.48|11.71|11.51|11.71|11.51|11.67|11.47|30
1656012900000|2022-06-23 19:35:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|64
1656013200000|2022-06-23 19:40:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|37
1656013500000|2022-06-23 19:45:00|11.73|11.53|11.74|11.54|11.75|11.55|11.71|11.51|52
1656013800000|2022-06-23 19:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|46
1656014100000|2022-06-23 19:55:00|11.75|11.55|11.79|11.59|11.8|11.6|11.75|11.55|57
1656014400000|2022-06-23 20:00:00|11.8|11.6|11.82|11.62|11.87|11.67|11.79|11.59|55
1656014700000|2022-06-23 20:05:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|22
1656015000000|2022-06-23 20:10:00|11.81|11.61|11.88|11.68|11.89|11.69|11.8|11.6|46
1656015300000|2022-06-23 20:15:00|11.87|11.67|11.87|11.67|11.88|11.68|11.84|11.64|63
1656015600000|2022-06-23 20:20:00|11.86|11.66|11.87|11.67|11.87|11.67|11.85|11.65|48
1656015900000|2022-06-23 20:25:00|11.86|11.66|11.86|11.66|11.88|11.68|11.84|11.64|69
1656016200000|2022-06-23 20:30:00|11.87|11.67|11.84|11.64|11.87|11.67|11.82|11.62|46
1656016500000|2022-06-23 20:35:00|11.83|11.63|11.83|11.63|11.85|11.65|11.82|11.62|27
1656016800000|2022-06-23 20:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.83|11.63|31
1656017100000|2022-06-23 20:45:00|11.85|11.65|11.86|11.66|11.87|11.67|11.84|11.64|30
1656017400000|2022-06-23 20:50:00|11.87|11.67|11.83|11.63|11.87|11.67|11.82|11.62|57
1656017700000|2022-06-23 20:55:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|60
1656018000000|2022-06-23 21:00:00|11.84|11.64|11.82|11.62|11.84|11.64|11.82|11.62|45
1656018300000|2022-06-23 21:05:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|25
1656018600000|2022-06-23 21:10:00|11.82|11.62|11.82|11.62|11.83|11.63|11.82|11.62|11
1656018900000|2022-06-23 21:15:00|11.81|11.61|11.8|11.6|11.83|11.63|11.8|11.6|32
1656019200000|2022-06-23 21:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|5
1656019500000|2022-06-23 21:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|15
1656019800000|2022-06-23 21:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.79|11.59|7
1656020100000|2022-06-23 21:35:00|11.8|11.6|11.76|11.56|11.8|11.6|11.76|11.56|29
1656020400000|2022-06-23 21:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|6
1656020700000|2022-06-23 21:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|14
1656021000000|2022-06-23 21:50:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|9
1656021300000|2022-06-23 21:55:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1656021600000|2022-06-23 22:00:00|11.7|11.5|11.76|11.56|11.76|11.56|11.69|11.49|31
1656021900000|2022-06-23 22:05:00|11.77|11.57|11.79|11.59|11.8|11.6|11.74|11.54|37
1656022200000|2022-06-23 22:10:00|11.8|11.6|11.82|11.62|11.82|11.62|11.78|11.58|41
1656022500000|2022-06-23 22:15:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|48
1656022800000|2022-06-23 22:20:00|11.81|11.61|11.84|11.64|11.85|11.65|11.81|11.61|36
1656023100000|2022-06-23 22:25:00|11.83|11.63|11.87|11.67|11.88|11.68|11.81|11.61|61
1656023400000|2022-06-23 22:30:00|11.88|11.68|11.92|11.72|11.92|11.72|11.86|11.66|105
1656023700000|2022-06-23 22:35:00|11.91|11.71|11.89|11.69|11.93|11.73|11.88|11.68|73
1656024000000|2022-06-23 22:40:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|47
1656024300000|2022-06-23 22:45:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|76
1656024600000|2022-06-23 22:50:00|11.89|11.69|11.84|11.64|11.89|11.69|11.83|11.63|32
1656024900000|2022-06-23 22:55:00|11.83|11.63|11.86|11.66|11.86|11.66|11.83|11.63|30
1656025200000|2022-06-23 23:00:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|37
1656025500000|2022-06-23 23:05:00|11.86|11.66|11.89|11.69|11.89|11.69|11.86|11.66|44
1656025800000|2022-06-23 23:10:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|11
1656026100000|2022-06-23 23:15:00|11.87|11.67|11.86|11.66|11.88|11.68|11.85|11.65|28
1656026400000|2022-06-23 23:20:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|51
1656026700000|2022-06-23 23:25:00|11.88|11.68|11.9|11.7|11.91|11.71|11.87|11.67|39
1656027000000|2022-06-23 23:30:00|11.89|11.69|11.91|11.71|11.92|11.72|11.89|11.69|35
1656027300000|2022-06-23 23:35:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|27
1656027600000|2022-06-23 23:40:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|30
1656027900000|2022-06-23 23:45:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|21
1656028200000|2022-06-23 23:50:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|25
1656028500000|2022-06-23 23:55:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|40
1656028800000|2022-06-24 00:00:00|11.89|11.69|12.03|11.83|12.04|11.84|11.89|11.69|74
1656029100000|2022-06-24 00:05:00|12.02|11.82|12.07|11.87|12.09|11.89|12.01|11.81|88
1656029400000|2022-06-24 00:10:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|66
1656029700000|2022-06-24 00:15:00|12.06|11.86|12.08|11.88|12.1|11.9|12.03|11.83|57
1656030000000|2022-06-24 00:20:00|12.09|11.89|12.08|11.88|12.1|11.9|12.05|11.85|84
1656030300000|2022-06-24 00:25:00|12.07|11.87|12.07|11.87|12.1|11.9|12.06|11.86|51
1656030600000|2022-06-24 00:30:00|12.08|11.88|12.06|11.86|12.09|11.89|12.04|11.84|44
1656030900000|2022-06-24 00:35:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|28
1656031200000|2022-06-24 00:40:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|38
1656031500000|2022-06-24 00:45:00|12.08|11.88|12.09|11.89|12.11|11.91|12.07|11.87|56
1656031800000|2022-06-24 00:50:00|12.08|11.88|12.08|11.88|12.1|11.9|12.06|11.86|59
1656032100000|2022-06-24 00:55:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|37
1656032400000|2022-06-24 01:00:00|12.08|11.88|12.16|11.96|12.16|11.96|12.07|11.87|59
1656032700000|2022-06-24 01:05:00|12.17|11.97|12.38|12.18|12.39|12.19|12.17|11.97|136
1656033000000|2022-06-24 01:10:00|12.37|12.17|12.57|12.37|12.57|12.37|12.33|12.13|176
1656033300000|2022-06-24 01:15:00|12.56|12.36|12.54|12.34|12.58|12.38|12.42|12.22|195
1656033600000|2022-06-24 01:20:00|12.53|12.33|12.57|12.37|12.58|12.38|12.47|12.27|116
1656033900000|2022-06-24 01:25:00|12.56|12.36|12.68|12.48|12.7|12.5|12.56|12.36|130
1656034200000|2022-06-24 01:30:00|12.67|12.47|12.6|12.4|12.7|12.5|12.57|12.37|84
1656034500000|2022-06-24 01:35:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|62
1656034800000|2022-06-24 01:40:00|12.59|12.39|12.57|12.37|12.6|12.4|12.53|12.33|82
1656035100000|2022-06-24 01:45:00|12.58|12.38|12.59|12.39|12.62|12.42|12.54|12.34|66
1656035400000|2022-06-24 01:50:00|12.58|12.38|12.55|12.35|12.6|12.4|12.53|12.33|30
1656035700000|2022-06-24 01:55:00|12.54|12.34|12.53|12.33|12.57|12.37|12.52|12.32|70
1656036000000|2022-06-24 02:00:00|12.54|12.34|12.49|12.29|12.56|12.36|12.48|12.28|46
1656036300000|2022-06-24 02:05:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|43
1656036600000|2022-06-24 02:10:00|12.52|12.32|12.51|12.31|12.53|12.33|12.49|12.29|54
1656036900000|2022-06-24 02:15:00|12.52|12.32|12.51|12.31|12.54|12.34|12.48|12.28|50
1656037200000|2022-06-24 02:20:00|12.5|12.3|12.51|12.31|12.52|12.32|12.47|12.27|58
1656037500000|2022-06-24 02:25:00|12.52|12.32|12.54|12.34|12.55|12.35|12.51|12.31|33
1656037800000|2022-06-24 02:30:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|44
1656038100000|2022-06-24 02:35:00|12.54|12.34|12.55|12.35|12.6|12.4|12.53|12.33|112
1656038400000|2022-06-24 02:40:00|12.56|12.36|12.56|12.36|12.58|12.38|12.51|12.31|79
1656038700000|2022-06-24 02:45:00|12.55|12.35|12.57|12.37|12.59|12.39|12.54|12.34|61
1656039000000|2022-06-24 02:50:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|48
1656039300000|2022-06-24 02:55:00|12.54|12.34|12.48|12.28|12.55|12.35|12.48|12.28|65
1656039600000|2022-06-24 03:00:00|12.49|12.29|12.49|12.29|12.5|12.3|12.47|12.27|49
1656039900000|2022-06-24 03:05:00|12.48|12.28|12.53|12.33|12.53|12.33|12.48|12.28|50
1656040200000|2022-06-24 03:10:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|22
1656040500000|2022-06-24 03:15:00|12.54|12.34|12.53|12.33|12.55|12.35|12.52|12.32|26
1656040800000|2022-06-24 03:20:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|24
1656041100000|2022-06-24 03:25:00|12.52|12.32|12.5|12.3|12.54|12.34|12.49|12.29|33
1656041400000|2022-06-24 03:30:00|12.49|12.29|12.45|12.25|12.53|12.33|12.45|12.25|55
1656041700000|2022-06-24 03:35:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|41
1656042000000|2022-06-24 03:40:00|12.47|12.27|12.44|12.24|12.47|12.27|12.43|12.23|32
1656042300000|2022-06-24 03:45:00|12.45|12.25|12.43|12.23|12.46|12.26|12.43|12.23|35
1656042600000|2022-06-24 03:50:00|12.44|12.24|12.45|12.25|12.47|12.27|12.43|12.23|60
1656042900000|2022-06-24 03:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|21
1656043200000|2022-06-24 04:00:00|12.47|12.27|12.54|12.34|12.54|12.34|12.46|12.26|48
1656043500000|2022-06-24 04:05:00|12.55|12.35|12.56|12.36|12.57|12.37|12.54|12.34|40
1656043800000|2022-06-24 04:10:00|12.57|12.37|12.57|12.37|12.58|12.38|12.56|12.36|19
1656044100000|2022-06-24 04:15:00|12.56|12.36|12.6|12.4|12.6|12.4|12.56|12.36|19
1656044400000|2022-06-24 04:20:00|12.59|12.39|12.65|12.45|12.68|12.48|12.59|12.39|57
1656044700000|2022-06-24 04:25:00|12.64|12.44|12.58|12.38|12.64|12.44|12.58|12.38|31
1656045000000|2022-06-24 04:30:00|12.57|12.37|12.46|12.26|12.58|12.38|12.45|12.25|73
1656045300000|2022-06-24 04:35:00|12.47|12.27|12.43|12.23|12.48|12.28|12.42|12.22|51
1656045600000|2022-06-24 04:40:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|25
1656045900000|2022-06-24 04:45:00|12.43|12.23|12.42|12.22|12.45|12.25|12.42|12.22|40
1656046200000|2022-06-24 04:50:00|12.43|12.23|12.46|12.26|12.46|12.26|12.42|12.22|50
1656046500000|2022-06-24 04:55:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|31
1656046800000|2022-06-24 05:00:00|12.45|12.25|12.46|12.26|12.47|12.27|12.44|12.24|54
1656047100000|2022-06-24 05:05:00|12.47|12.27|12.48|12.28|12.5|12.3|12.44|12.24|44
1656047400000|2022-06-24 05:10:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|32
1656047700000|2022-06-24 05:15:00|12.47|12.27|12.49|12.29|12.5|12.3|12.46|12.26|46
1656048000000|2022-06-24 05:20:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|35
1656048300000|2022-06-24 05:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.48|12.28|75
1656048600000|2022-06-24 05:30:00|12.54|12.34|12.55|12.35|12.56|12.36|12.54|12.34|60
1656048900000|2022-06-24 05:35:00|12.54|12.34|12.57|12.37|12.57|12.37|12.52|12.32|48
1656049200000|2022-06-24 05:40:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|50
1656049500000|2022-06-24 05:45:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|22
1656049800000|2022-06-24 05:50:00|12.6|12.4|12.56|12.36|12.6|12.4|12.56|12.36|47
1656050100000|2022-06-24 05:55:00|12.57|12.37|12.44|12.24|12.57|12.37|12.41|12.21|78
1656050400000|2022-06-24 06:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.41|12.21|47
1656050700000|2022-06-24 06:05:00|12.42|12.22|12.48|12.28|12.49|12.29|12.42|12.22|45
1656051000000|2022-06-24 06:10:00|12.49|12.29|12.49|12.29|12.51|12.31|12.47|12.27|33
1656051300000|2022-06-24 06:15:00|12.5|12.3|12.51|12.31|12.52|12.32|12.48|12.28|30
1656051600000|2022-06-24 06:20:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|37
1656051900000|2022-06-24 06:25:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|57
1656052200000|2022-06-24 06:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|41
1656052500000|2022-06-24 06:35:00|12.55|12.35|12.54|12.34|12.56|12.36|12.52|12.32|42
1656052800000|2022-06-24 06:40:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|59
1656053100000|2022-06-24 06:45:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|55
1656053400000|2022-06-24 06:50:00|12.51|12.31|12.5|12.3|12.51|12.31|12.49|12.29|20
1656053700000|2022-06-24 06:55:00|12.51|12.31|12.51|12.31|12.52|12.32|12.49|12.29|45
1656054000000|2022-06-24 07:00:00|12.52|12.32|12.51|12.31|12.53|12.33|12.51|12.31|30
1656054300000|2022-06-24 07:05:00|12.52|12.32|12.51|12.31|12.54|12.34|12.51|12.31|24
1656054600000|2022-06-24 07:10:00|12.5|12.3|12.45|12.25|12.51|12.31|12.45|12.25|20
1656054900000|2022-06-24 07:15:00|12.46|12.26|12.49|12.29|12.5|12.3|12.44|12.24|40
1656055200000|2022-06-24 07:20:00|12.5|12.3|12.5|12.3|12.51|12.31|12.46|12.26|63
1656055500000|2022-06-24 07:25:00|12.51|12.31|12.53|12.33|12.55|12.35|12.5|12.3|29
1656055800000|2022-06-24 07:30:00|12.54|12.34|12.59|12.39|12.6|12.4|12.54|12.34|60
1656056100000|2022-06-24 07:35:00|12.6|12.4|12.6|12.4|12.63|12.43|12.58|12.38|45
1656056400000|2022-06-24 07:40:00|12.61|12.41|12.59|12.39|12.61|12.41|12.58|12.38|87
1656056700000|2022-06-24 07:45:00|12.6|12.4|12.58|12.38|12.6|12.4|12.58|12.38|21
1656057000000|2022-06-24 07:50:00|12.59|12.39|12.56|12.36|12.59|12.39|12.55|12.35|46
1656057300000|2022-06-24 07:55:00|12.57|12.37|12.57|12.37|12.6|12.4|12.56|12.36|36
1656057600000|2022-06-24 08:00:00|12.58|12.38|12.62|12.42|12.64|12.44|12.57|12.37|61
1656057900000|2022-06-24 08:05:00|12.61|12.41|12.64|12.44|12.65|12.45|12.61|12.41|50
1656058200000|2022-06-24 08:10:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|49
1656058500000|2022-06-24 08:15:00|12.62|12.42|12.65|12.45|12.68|12.48|12.62|12.42|27
1656058800000|2022-06-24 08:20:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|36
1656059100000|2022-06-24 08:25:00|12.6|12.4|12.75|12.55|12.75|12.55|12.6|12.4|61
1656059400000|2022-06-24 08:30:00|12.85|12.65|13.07|12.87|13.07|12.87|12.72|12.52|185
1656059700000|2022-06-24 08:35:00|13.09|12.89|12.94|12.74|13.09|12.89|12.89|12.69|148
1656060000000|2022-06-24 08:40:00|12.95|12.75|12.9|12.7|12.95|12.75|12.87|12.67|65
1656060300000|2022-06-24 08:45:00|12.89|12.69|12.98|12.78|13|12.8|12.89|12.69|78
1656060600000|2022-06-24 08:50:00|12.97|12.77|13|12.8|13.03|12.83|12.91|12.71|58
1656060900000|2022-06-24 08:55:00|13.01|12.81|12.96|12.76|13.02|12.82|12.95|12.75|48
1656061200000|2022-06-24 09:00:00|12.95|12.75|12.9|12.7|12.96|12.76|12.89|12.69|52
1656061500000|2022-06-24 09:05:00|12.89|12.69|12.9|12.7|12.91|12.71|12.83|12.63|51
1656061800000|2022-06-24 09:10:00|12.92|12.72|12.96|12.76|13|12.8|12.91|12.71|78
1656062100000|2022-06-24 09:15:00|12.97|12.77|12.91|12.71|12.98|12.78|12.9|12.7|59
1656062400000|2022-06-24 09:20:00|12.9|12.7|12.91|12.71|12.93|12.73|12.89|12.69|38
1656062700000|2022-06-24 09:25:00|12.92|12.72|12.88|12.68|12.92|12.72|12.86|12.66|45
1656063000000|2022-06-24 09:30:00|12.87|12.67|12.9|12.7|12.92|12.72|12.87|12.67|68
1656063300000|2022-06-24 09:35:00|12.89|12.69|12.85|12.65|12.9|12.7|12.84|12.64|60
1656063600000|2022-06-24 09:40:00|12.86|12.66|12.9|12.7|12.9|12.7|12.86|12.66|39
1656063900000|2022-06-24 09:45:00|12.91|12.71|12.82|12.62|12.91|12.71|12.81|12.61|58
1656064200000|2022-06-24 09:50:00|12.83|12.63|12.8|12.6|12.84|12.64|12.79|12.59|50
1656064500000|2022-06-24 09:55:00|12.79|12.59|12.81|12.61|12.82|12.62|12.77|12.57|39
1656064800000|2022-06-24 10:00:00|12.82|12.62|12.81|12.61|12.82|12.62|12.79|12.59|44
1656065100000|2022-06-24 10:05:00|12.82|12.62|12.83|12.63|12.85|12.65|12.81|12.61|58
1656065400000|2022-06-24 10:10:00|12.84|12.64|12.84|12.64|12.86|12.66|12.81|12.61|29
1656065700000|2022-06-24 10:15:00|12.83|12.63|12.87|12.67|12.87|12.67|12.83|12.63|49
1656066000000|2022-06-24 10:20:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|20
1656066300000|2022-06-24 10:25:00|12.9|12.7|12.9|12.7|12.92|12.72|12.87|12.67|31
1656066600000|2022-06-24 10:30:00|12.89|12.69|12.88|12.68|12.9|12.7|12.85|12.65|54
1656066900000|2022-06-24 10:35:00|12.87|12.67|12.84|12.64|12.87|12.67|12.81|12.61|42
1656067200000|2022-06-24 10:40:00|12.85|12.65|12.85|12.65|12.87|12.67|12.83|12.63|35
1656067500000|2022-06-24 10:45:00|12.86|12.66|12.78|12.58|12.86|12.66|12.77|12.57|60
1656067800000|2022-06-24 10:50:00|12.79|12.59|12.85|12.65|12.85|12.65|12.79|12.59|45
1656068100000|2022-06-24 10:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|40
1656068400000|2022-06-24 11:00:00|12.86|12.66|12.83|12.63|12.87|12.67|12.82|12.62|40
1656068700000|2022-06-24 11:05:00|12.84|12.64|12.9|12.7|12.91|12.71|12.81|12.61|27
1656069000000|2022-06-24 11:10:00|12.91|12.71|12.88|12.68|12.91|12.71|12.85|12.65|52
1656069300000|2022-06-24 11:15:00|12.87|12.67|12.92|12.72|12.92|12.72|12.86|12.66|56
1656069600000|2022-06-24 11:20:00|12.91|12.71|12.87|12.67|12.92|12.72|12.87|12.67|41
1656069900000|2022-06-24 11:25:00|12.86|12.66|12.87|12.67|12.88|12.68|12.85|12.65|48
1656070200000|2022-06-24 11:30:00|12.88|12.68|12.86|12.66|12.91|12.71|12.86|12.66|87
1656070500000|2022-06-24 11:35:00|12.87|12.67|12.84|12.64|12.87|12.67|12.84|12.64|64
1656070800000|2022-06-24 11:40:00|12.83|12.63|12.85|12.65|12.89|12.69|12.83|12.63|65
1656071100000|2022-06-24 11:45:00|12.84|12.64|12.81|12.61|12.85|12.65|12.8|12.6|20
1656071400000|2022-06-24 11:50:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|51
1656071700000|2022-06-24 11:55:00|12.79|12.59|12.77|12.57|12.8|12.6|12.77|12.57|45
1656072000000|2022-06-24 12:00:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|34
1656072300000|2022-06-24 12:05:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|27
1656072600000|2022-06-24 12:10:00|12.77|12.57|12.82|12.62|12.84|12.64|12.77|12.57|84
1656072900000|2022-06-24 12:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.78|12.58|78
1656073200000|2022-06-24 12:20:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|55
1656073500000|2022-06-24 12:25:00|12.84|12.64|12.89|12.69|12.89|12.69|12.83|12.63|102
1656073800000|2022-06-24 12:30:00|12.9|12.7|12.84|12.64|12.9|12.7|12.83|12.63|21
1656074100000|2022-06-24 12:35:00|12.83|12.63|12.83|12.63|12.85|12.65|12.81|12.61|47
1656074400000|2022-06-24 12:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|41
1656074700000|2022-06-24 12:45:00|12.83|12.63|12.84|12.64|12.86|12.66|12.81|12.61|44
1656075000000|2022-06-24 12:50:00|12.83|12.63|12.78|12.58|12.84|12.64|12.76|12.56|46
1656075300000|2022-06-24 12:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|45
1656075600000|2022-06-24 13:00:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|28
1656075900000|2022-06-24 13:05:00|12.82|12.62|12.84|12.64|12.87|12.67|12.8|12.6|65
1656076200000|2022-06-24 13:10:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|60
1656076500000|2022-06-24 13:15:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|31
1656076800000|2022-06-24 13:20:00|12.84|12.64|12.85|12.65|12.88|12.68|12.84|12.64|48
1656077100000|2022-06-24 13:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|29
1656077400000|2022-06-24 13:30:00|12.85|12.65|12.83|12.63|12.86|12.66|12.81|12.61|49
1656077700000|2022-06-24 13:35:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|65
1656078000000|2022-06-24 13:40:00|12.85|12.65|12.83|12.63|12.85|12.65|12.81|12.61|71
1656078300000|2022-06-24 13:45:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|36
1656078600000|2022-06-24 13:50:00|12.8|12.6|12.84|12.64|12.84|12.64|12.8|12.6|37
1656078900000|2022-06-24 13:55:00|12.83|12.63|12.75|12.55|12.84|12.64|12.75|12.55|75
1656079200000|2022-06-24 14:00:00|12.76|12.56|12.82|12.62|12.85|12.65|12.76|12.56|89
1656079500000|2022-06-24 14:05:00|12.81|12.61|12.81|12.61|12.82|12.62|12.78|12.58|37
1656079800000|2022-06-24 14:10:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|54
1656080100000|2022-06-24 14:15:00|12.82|12.62|12.83|12.63|12.85|12.65|12.82|12.62|74
1656080400000|2022-06-24 14:20:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|22
1656080700000|2022-06-24 14:25:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|36
1656081000000|2022-06-24 14:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.77|12.57|69
1656081300000|2022-06-24 14:35:00|12.79|12.59|12.78|12.58|12.8|12.6|12.76|12.56|50
1656081600000|2022-06-24 14:40:00|12.77|12.57|12.69|12.49|12.78|12.58|12.68|12.48|53
1656081900000|2022-06-24 14:45:00|12.68|12.48|12.7|12.5|12.71|12.51|12.64|12.44|67
1656082200000|2022-06-24 14:50:00|12.69|12.49|12.71|12.51|12.71|12.51|12.67|12.47|49
1656082500000|2022-06-24 14:55:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|43
1656082800000|2022-06-24 15:00:00|12.69|12.49|12.7|12.5|12.71|12.51|12.68|12.48|22
1656083100000|2022-06-24 15:05:00|12.69|12.49|12.67|12.47|12.7|12.5|12.66|12.46|21
1656083400000|2022-06-24 15:10:00|12.66|12.46|12.63|12.43|12.67|12.47|12.62|12.42|88
1656083700000|2022-06-24 15:15:00|12.62|12.42|12.56|12.36|12.63|12.43|12.56|12.36|57
1656084000000|2022-06-24 15:20:00|12.57|12.37|12.61|12.41|12.61|12.41|12.56|12.36|65
1656084300000|2022-06-24 15:25:00|12.62|12.42|12.64|12.44|12.65|12.45|12.6|12.4|53
1656084600000|2022-06-24 15:30:00|12.65|12.45|12.67|12.47|12.68|12.48|12.64|12.44|41
1656084900000|2022-06-24 15:35:00|12.66|12.46|12.65|12.45|12.67|12.47|12.62|12.42|60
1656085200000|2022-06-24 15:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|6
1656085500000|2022-06-24 15:45:00|12.64|12.44|12.68|12.48|12.7|12.5|12.64|12.44|73
1656085800000|2022-06-24 15:50:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|50
1656086100000|2022-06-24 15:55:00|12.69|12.49|12.64|12.44|12.69|12.49|12.64|12.44|76
1656086400000|2022-06-24 16:00:00|12.63|12.43|12.67|12.47|12.67|12.47|12.62|12.42|69
1656086700000|2022-06-24 16:05:00|12.66|12.46|12.73|12.53|12.73|12.53|12.66|12.46|50
1656087000000|2022-06-24 16:10:00|12.72|12.52|12.7|12.5|12.73|12.53|12.69|12.49|63
1656087300000|2022-06-24 16:15:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|32
1656087600000|2022-06-24 16:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.67|12.47|29
1656087900000|2022-06-24 16:25:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|43
1656088200000|2022-06-24 16:30:00|12.68|12.48|12.64|12.44|12.68|12.48|12.63|12.43|45
1656088500000|2022-06-24 16:35:00|12.63|12.43|12.59|12.39|12.63|12.43|12.55|12.35|79
1656088800000|2022-06-24 16:40:00|12.58|12.38|12.64|12.44|12.65|12.45|12.57|12.37|79
1656089100000|2022-06-24 16:45:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|38
1656089400000|2022-06-24 16:50:00|12.65|12.45|12.66|12.46|12.69|12.49|12.65|12.45|48
1656089700000|2022-06-24 16:55:00|12.65|12.45|12.7|12.5|12.71|12.51|12.65|12.45|58
1656090000000|2022-06-24 17:00:00|12.69|12.49|12.72|12.52|12.76|12.56|12.69|12.49|80
1656090300000|2022-06-24 17:05:00|12.73|12.53|12.77|12.57|12.78|12.58|12.72|12.52|40
1656090600000|2022-06-24 17:10:00|12.78|12.58|12.83|12.63|12.84|12.64|12.74|12.54|83
1656090900000|2022-06-24 17:15:00|12.84|12.64|12.81|12.61|12.84|12.64|12.8|12.6|52
1656091200000|2022-06-24 17:20:00|12.82|12.62|12.81|12.61|12.84|12.64|12.8|12.6|36
1656091500000|2022-06-24 17:25:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|24
1656091800000|2022-06-24 17:30:00|12.84|12.64|12.84|12.64|12.86|12.66|12.83|12.63|28
1656092100000|2022-06-24 17:35:00|12.83|12.63|12.76|12.56|12.84|12.64|12.75|12.55|56
1656092400000|2022-06-24 17:40:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|67
1656092700000|2022-06-24 17:45:00|12.72|12.52|12.69|12.49|12.73|12.53|12.69|12.49|54
1656093000000|2022-06-24 17:50:00|12.7|12.5|12.66|12.46|12.7|12.5|12.65|12.45|53
1656093300000|2022-06-24 17:55:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|43
1656093600000|2022-06-24 18:00:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|39
1656093900000|2022-06-24 18:05:00|12.67|12.47|12.65|12.45|12.67|12.47|12.63|12.43|27
1656094200000|2022-06-24 18:10:00|12.66|12.46|12.67|12.47|12.69|12.49|12.65|12.45|52
1656094500000|2022-06-24 18:15:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|41
1656094800000|2022-06-24 18:20:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|19
1656095100000|2022-06-24 18:25:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|37
1656095400000|2022-06-24 18:30:00|12.67|12.47|12.74|12.54|12.74|12.54|12.66|12.46|70
1656095700000|2022-06-24 18:35:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|48
1656096000000|2022-06-24 18:40:00|12.71|12.51|12.74|12.54|12.75|12.55|12.7|12.5|36
1656096300000|2022-06-24 18:45:00|12.75|12.55|12.78|12.58|12.79|12.59|12.72|12.52|44
1656096600000|2022-06-24 18:50:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|25
1656096900000|2022-06-24 18:55:00|12.78|12.58|12.81|12.61|12.81|12.61|12.78|12.58|30
1656097200000|2022-06-24 19:00:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|31
1656097500000|2022-06-24 19:05:00|12.83|12.63|12.77|12.57|12.83|12.63|12.77|12.57|33
1656097800000|2022-06-24 19:10:00|12.78|12.58|12.75|12.55|12.78|12.58|12.73|12.53|48
1656098100000|2022-06-24 19:15:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|35
1656098400000|2022-06-24 19:20:00|12.73|12.53|12.78|12.58|12.78|12.58|12.72|12.52|32
1656098700000|2022-06-24 19:25:00|12.77|12.57|12.8|12.6|12.8|12.6|12.76|12.56|30
1656099000000|2022-06-24 19:30:00|12.81|12.61|12.83|12.63|12.85|12.65|12.8|12.6|37
1656099300000|2022-06-24 19:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|28
1656099600000|2022-06-24 19:40:00|12.82|12.62|12.81|12.61|12.85|12.65|12.8|12.6|68
1656099900000|2022-06-24 19:45:00|12.8|12.6|12.77|12.57|12.82|12.62|12.76|12.56|36
1656100200000|2022-06-24 19:50:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|48
1656100500000|2022-06-24 19:55:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|39
1656100800000|2022-06-24 20:00:00|12.83|12.63|12.85|12.65|12.88|12.68|12.82|12.62|73
1656101100000|2022-06-24 20:05:00|12.86|12.66|12.86|12.66|12.88|12.68|12.85|12.65|47
1656101400000|2022-06-24 20:10:00|12.87|12.67|12.86|12.66|12.87|12.67|12.84|12.64|60
1656101700000|2022-06-24 20:15:00|12.85|12.65|12.82|12.62|12.87|12.67|12.82|12.62|52
1656102000000|2022-06-24 20:20:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|39
1656102300000|2022-06-24 20:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.8|12.6|23
1656102600000|2022-06-24 20:30:00|12.83|12.63|12.81|12.61|12.84|12.64|12.78|12.58|45
1656102900000|2022-06-24 20:35:00|12.82|12.62|12.82|12.62|12.83|12.63|12.79|12.59|29
1656103200000|2022-06-24 20:40:00|12.83|12.63|12.81|12.61|12.84|12.64|12.79|12.59|31
1656103500000|2022-06-24 20:45:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|15
1656103800000|2022-06-24 20:50:00|12.81|12.61|12.84|12.64|12.86|12.66|12.8|12.6|46
1656104100000|2022-06-24 20:55:00|12.83|12.63|12.77|12.57|12.85|12.65|12.77|12.57|45
1656140700000|2022-06-25 07:05:00|13.05|12.85|13.05|12.85|13.05|12.85|13.05|12.85|1
1656141000000|2022-06-25 07:10:00|13.04|12.84|13.02|12.82|13.06|12.86|13|12.8|87
1656141300000|2022-06-25 07:15:00|13.03|12.83|13.05|12.85|13.07|12.87|13.02|12.82|65
1656141600000|2022-06-25 07:20:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|40
1656141900000|2022-06-25 07:25:00|13.04|12.84|13.04|12.84|13.05|12.85|13.03|12.83|29
1656142200000|2022-06-25 07:30:00|13.03|12.83|13.02|12.82|13.04|12.84|13|12.8|58
1656142500000|2022-06-25 07:35:00|13.03|12.83|13|12.8|13.05|12.85|12.98|12.78|68
1656142800000|2022-06-25 07:40:00|13.01|12.81|12.98|12.78|13.01|12.81|12.96|12.76|68
1656143100000|2022-06-25 07:45:00|12.97|12.77|13|12.8|13|12.8|12.95|12.75|76
1656143400000|2022-06-25 07:50:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|30
1656143700000|2022-06-25 07:55:00|12.99|12.79|13|12.8|13.01|12.81|12.98|12.78|50
1656144000000|2022-06-25 08:00:00|12.99|12.79|13.06|12.86|13.06|12.86|12.99|12.79|34
1656144300000|2022-06-25 08:05:00|13.07|12.87|13.01|12.81|13.08|12.88|13|12.8|51
1656144600000|2022-06-25 08:10:00|13|12.8|12.99|12.79|13.01|12.81|12.98|12.78|52
1656144900000|2022-06-25 08:15:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|24
1656145200000|2022-06-25 08:20:00|12.96|12.76|12.96|12.76|12.97|12.77|12.93|12.73|65
1656145500000|2022-06-25 08:25:00|12.95|12.75|12.94|12.74|12.96|12.76|12.93|12.73|20
1656145800000|2022-06-25 08:30:00|12.93|12.73|12.9|12.7|12.94|12.74|12.88|12.68|52
1656146100000|2022-06-25 08:35:00|12.89|12.69|12.93|12.73|12.93|12.73|12.89|12.69|25
1656146400000|2022-06-25 08:40:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|29
1656146700000|2022-06-25 08:45:00|12.95|12.75|12.95|12.75|12.97|12.77|12.95|12.75|19
1656147000000|2022-06-25 08:50:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|33
1656147300000|2022-06-25 08:55:00|12.95|12.75|12.91|12.71|12.96|12.76|12.91|12.71|29
1656147600000|2022-06-25 09:00:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|47
1656147900000|2022-06-25 09:05:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|36
1656148200000|2022-06-25 09:10:00|12.93|12.73|12.94|12.74|12.95|12.75|12.92|12.72|32
1656148500000|2022-06-25 09:15:00|12.95|12.75|12.94|12.74|12.96|12.76|12.94|12.74|58
1656148800000|2022-06-25 09:20:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|29
1656149100000|2022-06-25 09:25:00|13|12.8|12.98|12.78|13.01|12.81|12.97|12.77|57
1656149400000|2022-06-25 09:30:00|12.99|12.79|12.99|12.79|13|12.8|12.99|12.79|53
1656149700000|2022-06-25 09:35:00|13|12.8|13|12.8|13|12.8|12.98|12.78|31
1656150000000|2022-06-25 09:40:00|13.01|12.81|13.02|12.82|13.03|12.83|13|12.8|60
1656150300000|2022-06-25 09:45:00|13.01|12.81|12.96|12.76|13.02|12.82|12.95|12.75|36
1656150600000|2022-06-25 09:50:00|12.95|12.75|13.03|12.83|13.04|12.84|12.95|12.75|29
1656150900000|2022-06-25 09:55:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|6
1656151200000|2022-06-25 10:00:00|13.04|12.84|13.03|12.83|13.04|12.84|13.03|12.83|18
1656151500000|2022-06-25 10:05:00|13.02|12.82|13|12.8|13.02|12.82|12.99|12.79|25
1656151800000|2022-06-25 10:10:00|12.99|12.79|13|12.8|13.02|12.82|12.99|12.79|26
1656152100000|2022-06-25 10:15:00|13.01|12.81|13.02|12.82|13.02|12.82|12.99|12.79|16
1656152400000|2022-06-25 10:20:00|13.03|12.83|12.99|12.79|13.03|12.83|12.99|12.79|41
1656152700000|2022-06-25 10:25:00|13|12.8|12.96|12.76|13|12.8|12.94|12.74|41
1656153000000|2022-06-25 10:30:00|12.97|12.77|12.98|12.78|12.99|12.79|12.95|12.75|18
1656153300000|2022-06-25 10:35:00|12.97|12.77|12.98|12.78|12.99|12.79|12.97|12.77|14
1656153600000|2022-06-25 10:40:00|12.99|12.79|13.02|12.82|13.02|12.82|12.98|12.78|32
1656153900000|2022-06-25 10:45:00|13.03|12.83|13.02|12.82|13.04|12.84|13.02|12.82|12
1656154200000|2022-06-25 10:50:00|13.03|12.83|13.03|12.83|13.05|12.85|13.01|12.81|29
1656154500000|2022-06-25 10:55:00|13.02|12.82|13.01|12.81|13.02|12.82|13.01|12.81|6
1656154800000|2022-06-25 11:00:00|13.02|12.82|13|12.8|13.02|12.82|12.98|12.78|27
1656155100000|2022-06-25 11:05:00|13.01|12.81|13.01|12.81|13.01|12.81|12.97|12.77|19
1656155400000|2022-06-25 11:10:00|13.02|12.82|13.05|12.85|13.05|12.85|13|12.8|14
1656155700000|2022-06-25 11:15:00|13.04|12.84|13.03|12.83|13.05|12.85|13.03|12.83|24
1656156000000|2022-06-25 11:20:00|13.02|12.82|13.04|12.84|13.05|12.85|13.01|12.81|13
1656156300000|2022-06-25 11:25:00|13.05|12.85|13.03|12.83|13.05|12.85|13.02|12.82|19
1656156600000|2022-06-25 11:30:00|13.02|12.82|12.96|12.76|13.02|12.82|12.95|12.75|27
1656156900000|2022-06-25 11:35:00|12.95|12.75|12.96|12.76|12.96|12.76|12.93|12.73|40
1656157200000|2022-06-25 11:40:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|29
1656157500000|2022-06-25 11:45:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|41
1656157800000|2022-06-25 11:50:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|22
1656158100000|2022-06-25 11:55:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|32
1656158400000|2022-06-25 12:00:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|34
1656158700000|2022-06-25 12:05:00|12.95|12.75|12.96|12.76|12.96|12.76|12.93|12.73|32
1656159000000|2022-06-25 12:10:00|12.95|12.75|12.88|12.68|12.95|12.75|12.86|12.66|68
1656159300000|2022-06-25 12:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.86|12.66|43
1656159600000|2022-06-25 12:20:00|12.86|12.66|12.75|12.55|12.87|12.67|12.75|12.55|58
1656159900000|2022-06-25 12:25:00|12.74|12.54|12.67|12.47|12.74|12.54|12.65|12.45|70
1656160200000|2022-06-25 12:30:00|12.68|12.48|12.63|12.43|12.68|12.48|12.6|12.4|97
1656160500000|2022-06-25 12:35:00|12.62|12.42|12.63|12.43|12.65|12.45|12.59|12.39|46
1656160800000|2022-06-25 12:40:00|12.64|12.44|12.64|12.44|12.65|12.45|12.61|12.41|29
1656161100000|2022-06-25 12:45:00|12.63|12.43|12.62|12.42|12.69|12.49|12.6|12.4|42
1656161400000|2022-06-25 12:50:00|12.63|12.43|12.61|12.41|12.63|12.43|12.58|12.38|27
1656161700000|2022-06-25 12:55:00|12.6|12.4|12.54|12.34|12.6|12.4|12.52|12.32|31
1656162000000|2022-06-25 13:00:00|12.53|12.33|12.49|12.29|12.55|12.35|12.49|12.29|37
1656162300000|2022-06-25 13:05:00|12.48|12.28|12.49|12.29|12.5|12.3|12.46|12.26|50
1656162600000|2022-06-25 13:10:00|12.5|12.3|12.53|12.33|12.54|12.34|12.5|12.3|46
1656162900000|2022-06-25 13:15:00|12.54|12.34|12.55|12.35|12.56|12.36|12.52|12.32|46
1656163200000|2022-06-25 13:20:00|12.56|12.36|12.54|12.34|12.56|12.36|12.53|12.33|17
1656163500000|2022-06-25 13:25:00|12.53|12.33|12.55|12.35|12.55|12.35|12.51|12.31|55
1656163800000|2022-06-25 13:30:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|42
1656164100000|2022-06-25 13:35:00|12.56|12.36|12.63|12.43|12.63|12.43|12.54|12.34|48
1656164400000|2022-06-25 13:40:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|37
1656164700000|2022-06-25 13:45:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|25
1656165000000|2022-06-25 13:50:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|30
1656165300000|2022-06-25 13:55:00|12.62|12.42|12.55|12.35|12.63|12.43|12.55|12.35|26
1656165600000|2022-06-25 14:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.51|12.31|46
1656165900000|2022-06-25 14:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|48
1656166200000|2022-06-25 14:10:00|12.52|12.32|12.57|12.37|12.59|12.39|12.51|12.31|42
1656166500000|2022-06-25 14:15:00|12.58|12.38|12.61|12.41|12.61|12.41|12.57|12.37|28
1656166800000|2022-06-25 14:20:00|12.62|12.42|12.57|12.37|12.62|12.42|12.57|12.37|52
1656167100000|2022-06-25 14:25:00|12.56|12.36|12.51|12.31|12.56|12.36|12.5|12.3|22
1656167400000|2022-06-25 14:30:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|17
1656167700000|2022-06-25 14:35:00|12.49|12.29|12.51|12.31|12.53|12.33|12.49|12.29|45
1656168000000|2022-06-25 14:40:00|12.52|12.32|12.51|12.31|12.55|12.35|12.5|12.3|38
1656168300000|2022-06-25 14:45:00|12.52|12.32|12.56|12.36|12.56|12.36|12.51|12.31|37
1656168600000|2022-06-25 14:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.54|12.34|28
1656168900000|2022-06-25 14:55:00|12.57|12.37|12.54|12.34|12.57|12.37|12.52|12.32|28
1656169200000|2022-06-25 15:00:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|32
1656169500000|2022-06-25 15:05:00|12.53|12.33|12.5|12.3|12.54|12.34|12.48|12.28|88
1656169800000|2022-06-25 15:10:00|12.51|12.31|12.53|12.33|12.53|12.33|12.5|12.3|63
1656170100000|2022-06-25 15:15:00|12.54|12.34|12.59|12.39|12.59|12.39|12.54|12.34|34
1656170400000|2022-06-25 15:20:00|12.58|12.38|12.55|12.35|12.59|12.39|12.54|12.34|34
1656170700000|2022-06-25 15:25:00|12.54|12.34|12.57|12.37|12.58|12.38|12.53|12.33|28
1656171000000|2022-06-25 15:30:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|30
1656171300000|2022-06-25 15:35:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|17
1656171600000|2022-06-25 15:40:00|12.55|12.35|12.53|12.33|12.55|12.35|12.53|12.33|29
1656171900000|2022-06-25 15:45:00|12.54|12.34|12.44|12.24|12.54|12.34|12.43|12.23|51
1656172200000|2022-06-25 15:50:00|12.43|12.23|12.44|12.24|12.46|12.26|12.4|12.2|110
1656172500000|2022-06-25 15:55:00|12.43|12.23|12.38|12.18|12.45|12.25|12.36|12.16|36
1656172800000|2022-06-25 16:00:00|12.37|12.17|12.42|12.22|12.42|12.22|12.37|12.17|30
1656173100000|2022-06-25 16:05:00|12.41|12.21|12.43|12.23|12.43|12.23|12.38|12.18|39
1656173400000|2022-06-25 16:10:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|26
1656173700000|2022-06-25 16:15:00|12.46|12.26|12.48|12.28|12.48|12.28|12.44|12.24|29
1656174000000|2022-06-25 16:20:00|12.47|12.27|12.48|12.28|12.48|12.28|12.45|12.25|36
1656174300000|2022-06-25 16:25:00|12.47|12.27|12.43|12.23|12.49|12.29|12.42|12.22|43
1656174600000|2022-06-25 16:30:00|12.42|12.22|12.49|12.29|12.49|12.29|12.42|12.22|52
1656174900000|2022-06-25 16:35:00|12.48|12.28|12.5|12.3|12.52|12.32|12.48|12.28|47
1656175200000|2022-06-25 16:40:00|12.49|12.29|12.48|12.28|12.5|12.3|12.47|12.27|26
1656175500000|2022-06-25 16:45:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|44
1656175800000|2022-06-25 16:50:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|20
1656176100000|2022-06-25 16:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|29
1656176400000|2022-06-25 17:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.43|12.23|33
1656176700000|2022-06-25 17:05:00|12.45|12.25|12.44|12.24|12.46|12.26|12.41|12.21|32
1656177000000|2022-06-25 17:10:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|19
1656177300000|2022-06-25 17:15:00|12.42|12.22|12.43|12.23|12.44|12.24|12.41|12.21|14
1656177600000|2022-06-25 17:20:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|18
1656177900000|2022-06-25 17:25:00|12.42|12.22|12.49|12.29|12.5|12.3|12.42|12.22|52
1656178200000|2022-06-25 17:30:00|12.5|12.3|12.5|12.3|12.52|12.32|12.48|12.28|51
1656178500000|2022-06-25 17:35:00|12.51|12.31|12.48|12.28|12.52|12.32|12.48|12.28|36
1656178800000|2022-06-25 17:40:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|51
1656179100000|2022-06-25 17:45:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|8
1656179400000|2022-06-25 17:50:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|31
1656179700000|2022-06-25 17:55:00|12.51|12.31|12.48|12.28|12.52|12.32|12.47|12.27|38
1656180000000|2022-06-25 18:00:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|34
1656180300000|2022-06-25 18:05:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|34
1656180600000|2022-06-25 18:10:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|49
1656180900000|2022-06-25 18:15:00|12.46|12.26|12.49|12.29|12.49|12.29|12.45|12.25|28
1656181200000|2022-06-25 18:20:00|12.48|12.28|12.47|12.27|12.51|12.31|12.47|12.27|22
1656181500000|2022-06-25 18:25:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|19
1656181800000|2022-06-25 18:30:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|18
1656182100000|2022-06-25 18:35:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|8
1656182400000|2022-06-25 18:40:00|12.49|12.29|12.52|12.32|12.53|12.33|12.48|12.28|52
1656182700000|2022-06-25 18:45:00|12.53|12.33|12.52|12.32|12.54|12.34|12.51|12.31|36
1656183000000|2022-06-25 18:50:00|12.51|12.31|12.54|12.34|12.55|12.35|12.51|12.31|36
1656183300000|2022-06-25 18:55:00|12.55|12.35|12.63|12.43|12.63|12.43|12.55|12.35|59
1656183600000|2022-06-25 19:00:00|12.64|12.44|12.6|12.4|12.64|12.44|12.58|12.38|49
1656183900000|2022-06-25 19:05:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|43
1656184200000|2022-06-25 19:10:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|37
1656184500000|2022-06-25 19:15:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|38
1656184800000|2022-06-25 19:20:00|12.63|12.43|12.64|12.44|12.65|12.45|12.62|12.42|30
1656185100000|2022-06-25 19:25:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|20
1656185400000|2022-06-25 19:30:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|7
1656185700000|2022-06-25 19:35:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|35
1656186000000|2022-06-25 19:40:00|12.61|12.41|12.61|12.41|12.62|12.42|12.59|12.39|31
1656186300000|2022-06-25 19:45:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|10
1656186600000|2022-06-25 19:50:00|12.62|12.42|12.62|12.42|12.62|12.42|12.59|12.39|15
1656186900000|2022-06-25 19:55:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|6
1656187200000|2022-06-25 20:00:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|26
1656187500000|2022-06-25 20:05:00|12.63|12.43|12.58|12.38|12.65|12.45|12.58|12.38|22
1656187800000|2022-06-25 20:10:00|12.59|12.39|12.64|12.44|12.65|12.45|12.59|12.39|26
1656188100000|2022-06-25 20:15:00|12.63|12.43|12.63|12.43|12.63|12.43|12.6|12.4|57
1656188400000|2022-06-25 20:20:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|31
1656188700000|2022-06-25 20:25:00|12.63|12.43|12.63|12.43|12.65|12.45|12.62|12.42|19
1656189000000|2022-06-25 20:30:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|16
1656189300000|2022-06-25 20:35:00|12.62|12.42|12.62|12.42|12.62|12.42|12.62|12.42|1
1656189600000|2022-06-25 20:40:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|34
1656189900000|2022-06-25 20:45:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|22
1656190200000|2022-06-25 20:50:00|12.63|12.43|12.63|12.43|12.65|12.45|12.62|12.42|35
1656190500000|2022-06-25 20:55:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|39
1656190800000|2022-06-25 21:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|34
1656191100000|2022-06-25 21:05:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|28
1656191400000|2022-06-25 21:10:00|12.65|12.45|12.73|12.53|12.73|12.53|12.63|12.43|103
1656191700000|2022-06-25 21:15:00|12.72|12.52|12.76|12.56|12.78|12.58|12.72|12.52|43
1656192000000|2022-06-25 21:20:00|12.77|12.57|12.78|12.58|12.79|12.59|12.75|12.55|24
1656192300000|2022-06-25 21:25:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|45
1656192600000|2022-06-25 21:30:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|9
1656192900000|2022-06-25 21:35:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|5
1656193200000|2022-06-25 21:40:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|31
1656193500000|2022-06-25 21:45:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|37
1656193800000|2022-06-25 21:50:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|11
1656194100000|2022-06-25 21:55:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|18
1656194400000|2022-06-25 22:00:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|31
1656194700000|2022-06-25 22:05:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|14
1656195000000|2022-06-25 22:10:00|12.84|12.64|12.82|12.62|12.84|12.64|12.81|12.61|13
1656195300000|2022-06-25 22:15:00|12.81|12.61|12.82|12.62|12.82|12.62|12.79|12.59|14
1656195600000|2022-06-25 22:20:00|12.81|12.61|12.77|12.57|12.81|12.61|12.76|12.56|33
1656195900000|2022-06-25 22:25:00|12.76|12.56|12.76|12.56|12.78|12.58|12.75|12.55|19
1656196200000|2022-06-25 22:30:00|12.75|12.55|12.77|12.57|12.79|12.59|12.75|12.55|21
1656196500000|2022-06-25 22:35:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|38
1656196800000|2022-06-25 22:40:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|10
1656197100000|2022-06-25 22:45:00|12.76|12.56|12.75|12.55|12.77|12.57|12.74|12.54|20
1656197400000|2022-06-25 22:50:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|11
1656197700000|2022-06-25 22:55:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|19
1656198000000|2022-06-25 23:00:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|21
1656198300000|2022-06-25 23:05:00|12.75|12.55|12.8|12.6|12.8|12.6|12.75|12.55|28
1656198600000|2022-06-25 23:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|37
1656198900000|2022-06-25 23:15:00|12.8|12.6|12.79|12.59|12.8|12.6|12.77|12.57|47
1656199200000|2022-06-25 23:20:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|34
1656199500000|2022-06-25 23:25:00|12.76|12.56|12.78|12.58|12.78|12.58|12.75|12.55|39
1656199800000|2022-06-25 23:30:00|12.77|12.57|12.74|12.54|12.78|12.58|12.73|12.53|18
1656200100000|2022-06-25 23:35:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|16
1656200400000|2022-06-25 23:40:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|37
1656200700000|2022-06-25 23:45:00|12.74|12.54|12.74|12.54|12.77|12.57|12.72|12.52|45
1656201000000|2022-06-25 23:50:00|12.73|12.53|12.79|12.59|12.79|12.59|12.73|12.53|24
1656201300000|2022-06-25 23:55:00|12.8|12.6|12.78|12.58|12.84|12.64|12.77|12.57|65
1656201600000|2022-06-26 00:00:00|12.79|12.59|12.79|12.59|12.79|12.59|12.75|12.55|21
1656201900000|2022-06-26 00:05:00|12.8|12.6|12.8|12.6|12.84|12.64|12.78|12.58|31
1656202200000|2022-06-26 00:10:00|12.79|12.59|12.7|12.5|12.81|12.61|12.7|12.5|55
1656202500000|2022-06-26 00:15:00|12.71|12.51|12.71|12.51|12.73|12.53|12.71|12.51|42
1656202800000|2022-06-26 00:20:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|26
1656203100000|2022-06-26 00:25:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|33
1656203400000|2022-06-26 00:30:00|12.73|12.53|12.69|12.49|12.74|12.54|12.68|12.48|51
1656203700000|2022-06-26 00:35:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|67
1656204000000|2022-06-26 00:40:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|43
1656204300000|2022-06-26 00:45:00|12.7|12.5|12.71|12.51|12.72|12.52|12.69|12.49|24
1656204600000|2022-06-26 00:50:00|12.72|12.52|12.67|12.47|12.72|12.52|12.66|12.46|36
1656204900000|2022-06-26 00:55:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|36
1656205200000|2022-06-26 01:00:00|12.7|12.5|12.78|12.58|12.78|12.58|12.7|12.5|37
1656205500000|2022-06-26 01:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|26
1656205800000|2022-06-26 01:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|31
1656206100000|2022-06-26 01:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|26
1656206400000|2022-06-26 01:20:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|26
1656206700000|2022-06-26 01:25:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|21
1656207000000|2022-06-26 01:30:00|12.75|12.55|12.64|12.44|12.75|12.55|12.64|12.44|50
1656207300000|2022-06-26 01:35:00|12.63|12.43|12.62|12.42|12.65|12.45|12.59|12.39|52
1656207600000|2022-06-26 01:40:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|28
1656207900000|2022-06-26 01:45:00|12.65|12.45|12.68|12.48|12.69|12.49|12.64|12.44|48
1656208200000|2022-06-26 01:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|38
1656208500000|2022-06-26 01:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|27
1656208800000|2022-06-26 02:00:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|20
1656209100000|2022-06-26 02:05:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|39
1656209400000|2022-06-26 02:10:00|12.69|12.49|12.68|12.48|12.7|12.5|12.65|12.45|36
1656209700000|2022-06-26 02:15:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|41
1656210000000|2022-06-26 02:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|32
1656210300000|2022-06-26 02:25:00|12.7|12.5|12.69|12.49|12.72|12.52|12.69|12.49|48
1656210600000|2022-06-26 02:30:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|20
1656210900000|2022-06-26 02:35:00|12.68|12.48|12.7|12.5|12.72|12.52|12.67|12.47|29
1656211200000|2022-06-26 02:40:00|12.71|12.51|12.73|12.53|12.74|12.54|12.7|12.5|37
1656211500000|2022-06-26 02:45:00|12.74|12.54|12.64|12.44|12.74|12.54|12.62|12.42|50
1656211800000|2022-06-26 02:50:00|12.65|12.45|12.65|12.45|12.67|12.47|12.63|12.43|33
1656212100000|2022-06-26 02:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|26
1656212400000|2022-06-26 03:00:00|12.66|12.46|12.63|12.43|12.66|12.46|12.63|12.43|32
1656212700000|2022-06-26 03:05:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|23
1656213000000|2022-06-26 03:10:00|12.67|12.47|12.68|12.48|12.69|12.49|12.66|12.46|16
1656213300000|2022-06-26 03:15:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|34
1656213600000|2022-06-26 03:20:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|36
1656213900000|2022-06-26 03:25:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|10
1656214200000|2022-06-26 03:30:00|12.67|12.47|12.67|12.47|12.69|12.49|12.66|12.46|27
1656214500000|2022-06-26 03:35:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|18
1656214800000|2022-06-26 03:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1656215100000|2022-06-26 03:45:00|12.7|12.5|12.71|12.51|12.71|12.51|12.68|12.48|20
1656215400000|2022-06-26 03:50:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|24
1656215700000|2022-06-26 03:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|14
1656216000000|2022-06-26 04:00:00|12.72|12.52|12.73|12.53|12.73|12.53|12.7|12.5|18
1656216300000|2022-06-26 04:05:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|34
1656216600000|2022-06-26 04:10:00|12.72|12.52|12.71|12.51|12.74|12.54|12.71|12.51|18
1656216900000|2022-06-26 04:15:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|29
1656217200000|2022-06-26 04:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|26
1656217500000|2022-06-26 04:25:00|12.73|12.53|12.69|12.49|12.73|12.53|12.67|12.47|35
1656217800000|2022-06-26 04:30:00|12.68|12.48|12.72|12.52|12.72|12.52|12.68|12.48|23
1656218100000|2022-06-26 04:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|54
1656218400000|2022-06-26 04:40:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|22
1656218700000|2022-06-26 04:45:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|39
1656219000000|2022-06-26 04:50:00|12.76|12.56|12.75|12.55|12.77|12.57|12.74|12.54|52
1656219300000|2022-06-26 04:55:00|12.76|12.56|12.74|12.54|12.77|12.57|12.73|12.53|43
1656219600000|2022-06-26 05:00:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|18
1656219900000|2022-06-26 05:05:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|24
1656220200000|2022-06-26 05:10:00|12.73|12.53|12.75|12.55|12.75|12.55|12.71|12.51|15
1656220500000|2022-06-26 05:15:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|36
1656220800000|2022-06-26 05:20:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|21
1656221100000|2022-06-26 05:25:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|14
1656221400000|2022-06-26 05:30:00|12.75|12.55|12.75|12.55|12.76|12.56|12.72|12.52|27
1656221700000|2022-06-26 05:35:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|5
1656222000000|2022-06-26 05:40:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|6
1656222300000|2022-06-26 05:45:00|12.73|12.53|12.71|12.51|12.74|12.54|12.69|12.49|45
1656222600000|2022-06-26 05:50:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|18
1656222900000|2022-06-26 05:55:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|15
1656223200000|2022-06-26 06:00:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|20
1656223500000|2022-06-26 06:05:00|12.71|12.51|12.73|12.53|12.75|12.55|12.71|12.51|11
1656223800000|2022-06-26 06:10:00|12.74|12.54|12.69|12.49|12.75|12.55|12.69|12.49|22
1656224100000|2022-06-26 06:15:00|12.7|12.5|12.66|12.46|12.7|12.5|12.66|12.46|47
1656224400000|2022-06-26 06:20:00|12.67|12.47|12.68|12.48|12.69|12.49|12.65|12.45|52
1656224700000|2022-06-26 06:25:00|12.67|12.47|12.69|12.49|12.69|12.49|12.67|12.47|26
1656225000000|2022-06-26 06:30:00|12.68|12.48|12.8|12.6|12.8|12.6|12.68|12.48|63
1656225300000|2022-06-26 06:35:00|12.79|12.59|12.81|12.61|12.84|12.64|12.79|12.59|59
1656225600000|2022-06-26 06:40:00|12.8|12.6|12.78|12.58|12.8|12.6|12.76|12.56|33
1656225900000|2022-06-26 06:45:00|12.79|12.59|12.8|12.6|12.82|12.62|12.77|12.57|40
1656226200000|2022-06-26 06:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.79|12.59|60
1656226500000|2022-06-26 06:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|15
1656226800000|2022-06-26 07:00:00|12.82|12.62|12.82|12.62|12.85|12.65|12.81|12.61|31
1656227100000|2022-06-26 07:05:00|12.81|12.61|12.78|12.58|12.81|12.61|12.77|12.57|28
1656227400000|2022-06-26 07:10:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|27
1656227700000|2022-06-26 07:15:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|46
1656228000000|2022-06-26 07:20:00|12.78|12.58|12.79|12.59|12.79|12.59|12.76|12.56|40
1656228300000|2022-06-26 07:25:00|12.8|12.6|12.8|12.6|12.82|12.62|12.8|12.6|41
1656228600000|2022-06-26 07:30:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|29
1656228900000|2022-06-26 07:35:00|12.82|12.62|12.83|12.63|12.86|12.66|12.81|12.61|44
1656229200000|2022-06-26 07:40:00|12.84|12.64|12.82|12.62|12.84|12.64|12.78|12.58|25
1656229500000|2022-06-26 07:45:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|11
1656229800000|2022-06-26 07:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|24
1656230100000|2022-06-26 07:55:00|12.78|12.58|12.79|12.59|12.8|12.6|12.77|12.57|18
1656230400000|2022-06-26 08:00:00|12.8|12.6|12.81|12.61|12.82|12.62|12.78|12.58|24
1656230700000|2022-06-26 08:05:00|12.8|12.6|12.78|12.58|12.81|12.61|12.77|12.57|33
1656231000000|2022-06-26 08:10:00|12.77|12.57|12.81|12.61|12.82|12.62|12.77|12.57|23
1656231300000|2022-06-26 08:15:00|12.82|12.62|12.81|12.61|12.84|12.64|12.81|12.61|18
1656231600000|2022-06-26 08:20:00|12.8|12.6|12.79|12.59|12.83|12.63|12.79|12.59|32
1656231900000|2022-06-26 08:25:00|12.8|12.6|12.78|12.58|12.81|12.61|12.77|12.57|9
1656232200000|2022-06-26 08:30:00|12.79|12.59|12.8|12.6|12.82|12.62|12.77|12.57|34
1656232500000|2022-06-26 08:35:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|31
1656232800000|2022-06-26 08:40:00|12.8|12.6|12.78|12.58|12.82|12.62|12.78|12.58|27
1656233100000|2022-06-26 08:45:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|22
1656233400000|2022-06-26 08:50:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|2
1656233700000|2022-06-26 08:55:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|21
1656234000000|2022-06-26 09:00:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|8
1656234300000|2022-06-26 09:05:00|12.8|12.6|12.81|12.61|12.83|12.63|12.79|12.59|44
1656234600000|2022-06-26 09:10:00|12.82|12.62|12.79|12.59|12.82|12.62|12.78|12.58|12
1656234900000|2022-06-26 09:15:00|12.78|12.58|12.74|12.54|12.78|12.58|12.72|12.52|31
1656235200000|2022-06-26 09:20:00|12.75|12.55|12.75|12.55|12.78|12.58|12.73|12.53|24
1656235500000|2022-06-26 09:25:00|12.76|12.56|12.73|12.53|12.76|12.56|12.71|12.51|32
1656235800000|2022-06-26 09:30:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|44
1656236100000|2022-06-26 09:35:00|12.74|12.54|12.73|12.53|12.74|12.54|12.73|12.53|32
1656236400000|2022-06-26 09:40:00|12.74|12.54|12.71|12.51|12.74|12.54|12.69|12.49|40
1656236700000|2022-06-26 09:45:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|18
1656237000000|2022-06-26 09:50:00|12.68|12.48|12.69|12.49|12.7|12.5|12.67|12.47|28
1656237300000|2022-06-26 09:55:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|17
1656237600000|2022-06-26 10:00:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|53
1656237900000|2022-06-26 10:05:00|12.66|12.46|12.69|12.49|12.7|12.5|12.64|12.44|16
1656238200000|2022-06-26 10:10:00|12.7|12.5|12.68|12.48|12.7|12.5|12.67|12.47|39
1656238500000|2022-06-26 10:15:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|33
1656238800000|2022-06-26 10:20:00|12.7|12.5|12.69|12.49|12.71|12.51|12.68|12.48|42
1656239100000|2022-06-26 10:25:00|12.7|12.5|12.68|12.48|12.71|12.51|12.67|12.47|43
1656239400000|2022-06-26 10:30:00|12.67|12.47|12.67|12.47|12.68|12.48|12.64|12.44|29
1656239700000|2022-06-26 10:35:00|12.66|12.46|12.66|12.46|12.67|12.47|12.64|12.44|33
1656240000000|2022-06-26 10:40:00|12.65|12.45|12.63|12.43|12.66|12.46|12.63|12.43|57
1656240300000|2022-06-26 10:45:00|12.62|12.42|12.65|12.45|12.65|12.45|12.62|12.42|34
1656240600000|2022-06-26 10:50:00|12.64|12.44|12.67|12.47|12.67|12.47|12.64|12.44|12
1656240900000|2022-06-26 10:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1656241200000|2022-06-26 11:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|51
1656241500000|2022-06-26 11:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|11
1656241800000|2022-06-26 11:10:00|12.63|12.43|12.65|12.45|12.66|12.46|12.63|12.43|29
1656242100000|2022-06-26 11:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|20
1656242400000|2022-06-26 11:20:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|18
1656242700000|2022-06-26 11:25:00|12.66|12.46|12.64|12.44|12.67|12.47|12.64|12.44|25
1656243000000|2022-06-26 11:30:00|12.63|12.43|12.67|12.47|12.68|12.48|12.62|12.42|67
1656243300000|2022-06-26 11:35:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|43
1656243600000|2022-06-26 11:40:00|12.69|12.49|12.74|12.54|12.77|12.57|12.69|12.49|60
1656243900000|2022-06-26 11:45:00|12.73|12.53|12.75|12.55|12.76|12.56|12.73|12.53|43
1656244200000|2022-06-26 11:50:00|12.76|12.56|12.78|12.58|12.79|12.59|12.75|12.55|63
1656244500000|2022-06-26 11:55:00|12.79|12.59|12.82|12.62|12.83|12.63|12.78|12.58|72
1656244800000|2022-06-26 12:00:00|12.83|12.63|12.84|12.64|12.85|12.65|12.82|12.62|90
1656245100000|2022-06-26 12:05:00|12.85|12.65|12.87|12.67|12.88|12.68|12.84|12.64|47
1656245400000|2022-06-26 12:10:00|12.86|12.66|12.87|12.67|12.9|12.7|12.84|12.64|83
1656245700000|2022-06-26 12:15:00|12.88|12.68|12.82|12.62|12.89|12.69|12.82|12.62|95
1656246000000|2022-06-26 12:20:00|12.83|12.63|12.78|12.58|12.83|12.63|12.77|12.57|48
1656246300000|2022-06-26 12:25:00|12.77|12.57|12.75|12.55|12.78|12.58|12.75|12.55|35
1656246600000|2022-06-26 12:30:00|12.76|12.56|12.73|12.53|12.78|12.58|12.73|12.53|50
1656246900000|2022-06-26 12:35:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|34
1656247200000|2022-06-26 12:40:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|18
1656247500000|2022-06-26 12:45:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|42
1656247800000|2022-06-26 12:50:00|12.72|12.52|12.68|12.48|12.73|12.53|12.68|12.48|19
1656248100000|2022-06-26 12:55:00|12.67|12.47|12.65|12.45|12.68|12.48|12.61|12.41|176
1656248400000|2022-06-26 13:00:00|12.64|12.44|12.65|12.45|12.66|12.46|12.63|12.43|42
1656248700000|2022-06-26 13:05:00|12.64|12.44|12.58|12.38|12.64|12.44|12.56|12.36|69
1656249000000|2022-06-26 13:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|53
1656249300000|2022-06-26 13:15:00|12.6|12.4|12.6|12.4|12.62|12.42|12.57|12.37|45
1656249600000|2022-06-26 13:20:00|12.61|12.41|12.6|12.4|12.61|12.41|12.58|12.38|100
1656249900000|2022-06-26 13:25:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|40
1656250200000|2022-06-26 13:30:00|12.59|12.39|12.6|12.4|12.62|12.42|12.59|12.39|46
1656250500000|2022-06-26 13:35:00|12.61|12.41|12.56|12.36|12.61|12.41|12.54|12.34|36
1656250800000|2022-06-26 13:40:00|12.55|12.35|12.56|12.36|12.57|12.37|12.55|12.35|64
1656251100000|2022-06-26 13:45:00|12.55|12.35|12.55|12.35|12.57|12.37|12.54|12.34|45
1656251400000|2022-06-26 13:50:00|12.56|12.36|12.54|12.34|12.56|12.36|12.54|12.34|71
1656251700000|2022-06-26 13:55:00|12.55|12.35|12.56|12.36|12.56|12.36|12.54|12.34|26
1656252000000|2022-06-26 14:00:00|12.55|12.35|12.61|12.41|12.61|12.41|12.55|12.35|27
1656252300000|2022-06-26 14:05:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|20
1656252600000|2022-06-26 14:10:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|31
1656252900000|2022-06-26 14:15:00|12.61|12.41|12.62|12.42|12.64|12.44|12.6|12.4|38
1656253200000|2022-06-26 14:20:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|45
1656253500000|2022-06-26 14:25:00|12.62|12.42|12.64|12.44|12.65|12.45|12.62|12.42|61
1656253800000|2022-06-26 14:30:00|12.63|12.43|12.62|12.42|12.65|12.45|12.61|12.41|76
1656254100000|2022-06-26 14:35:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|25
1656254400000|2022-06-26 14:40:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|18
1656254700000|2022-06-26 14:45:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|20
1656255000000|2022-06-26 14:50:00|12.6|12.4|12.57|12.37|12.6|12.4|12.57|12.37|6
1656255300000|2022-06-26 14:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1656255600000|2022-06-26 15:00:00|12.59|12.39|12.49|12.29|12.59|12.39|12.49|12.29|55
1656255900000|2022-06-26 15:05:00|12.48|12.28|12.43|12.23|12.49|12.29|12.41|12.21|88
1656256200000|2022-06-26 15:10:00|12.44|12.24|12.47|12.27|12.47|12.27|12.44|12.24|48
1656256500000|2022-06-26 15:15:00|12.46|12.26|12.44|12.24|12.47|12.27|12.43|12.23|35
1656256800000|2022-06-26 15:20:00|12.45|12.25|12.46|12.26|12.47|12.27|12.43|12.23|36
1656257100000|2022-06-26 15:25:00|12.45|12.25|12.47|12.27|12.48|12.28|12.42|12.22|47
1656257400000|2022-06-26 15:30:00|12.46|12.26|12.45|12.25|12.46|12.26|12.43|12.23|36
1656257700000|2022-06-26 15:35:00|12.44|12.24|12.49|12.29|12.49|12.29|12.44|12.24|26
1656258000000|2022-06-26 15:40:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|46
1656258300000|2022-06-26 15:45:00|12.48|12.28|12.54|12.34|12.55|12.35|12.48|12.28|35
1656258600000|2022-06-26 15:50:00|12.55|12.35|12.53|12.33|12.55|12.35|12.52|12.32|43
1656258900000|2022-06-26 15:55:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|25
1656259200000|2022-06-26 16:00:00|12.53|12.33|12.54|12.34|12.54|12.34|12.51|12.31|26
1656259500000|2022-06-26 16:05:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|20
1656259800000|2022-06-26 16:10:00|12.53|12.33|12.51|12.31|12.53|12.33|12.48|12.28|55
1656260100000|2022-06-26 16:15:00|12.5|12.3|12.51|12.31|12.52|12.32|12.49|12.29|26
1656260400000|2022-06-26 16:20:00|12.52|12.32|12.58|12.38|12.59|12.39|12.51|12.31|77
1656260700000|2022-06-26 16:25:00|12.57|12.37|12.58|12.38|12.61|12.41|12.57|12.37|58
1656261000000|2022-06-26 16:30:00|12.59|12.39|12.62|12.42|12.63|12.43|12.57|12.37|74
1656261300000|2022-06-26 16:35:00|12.63|12.43|12.62|12.42|12.64|12.44|12.61|12.41|66
1656261600000|2022-06-26 16:40:00|12.61|12.41|12.65|12.45|12.65|12.45|12.61|12.41|15
1656261900000|2022-06-26 16:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|45
1656262200000|2022-06-26 16:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|21
1656262500000|2022-06-26 16:55:00|12.62|12.42|12.6|12.4|12.63|12.43|12.58|12.38|63
1656262800000|2022-06-26 17:00:00|12.59|12.39|12.59|12.39|12.6|12.4|12.57|12.37|25
1656263100000|2022-06-26 17:05:00|12.6|12.4|12.65|12.45|12.65|12.45|12.6|12.4|30
1656263400000|2022-06-26 17:10:00|12.64|12.44|12.62|12.42|12.65|12.45|12.61|12.41|29
1656263700000|2022-06-26 17:15:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|38
1656264000000|2022-06-26 17:20:00|12.57|12.37|12.51|12.31|12.58|12.38|12.51|12.31|51
1656264300000|2022-06-26 17:25:00|12.52|12.32|12.48|12.28|12.52|12.32|12.44|12.24|69
1656264600000|2022-06-26 17:30:00|12.47|12.27|12.45|12.25|12.48|12.28|12.44|12.24|31
1656264900000|2022-06-26 17:35:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|34
1656265200000|2022-06-26 17:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.44|12.24|38
1656265500000|2022-06-26 17:45:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|63
1656265800000|2022-06-26 17:50:00|12.47|12.27|12.48|12.28|12.48|12.28|12.46|12.26|14
1656266100000|2022-06-26 17:55:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|13
1656266400000|2022-06-26 18:00:00|12.48|12.28|12.46|12.26|12.48|12.28|12.44|12.24|23
1656266700000|2022-06-26 18:05:00|12.45|12.25|12.43|12.23|12.47|12.27|12.42|12.22|23
1656267000000|2022-06-26 18:10:00|12.42|12.22|12.44|12.24|12.45|12.25|12.42|12.22|43
1656267300000|2022-06-26 18:15:00|12.43|12.23|12.38|12.18|12.44|12.24|12.38|12.18|90
1656267600000|2022-06-26 18:20:00|12.37|12.17|12.36|12.16|12.4|12.2|12.32|12.12|60
1656267900000|2022-06-26 18:25:00|12.37|12.17|12.34|12.14|12.37|12.17|12.31|12.11|44
1656268200000|2022-06-26 18:30:00|12.33|12.13|12.33|12.13|12.34|12.14|12.3|12.1|35
1656268500000|2022-06-26 18:35:00|12.32|12.12|12.33|12.13|12.34|12.14|12.3|12.1|48
1656268800000|2022-06-26 18:40:00|12.34|12.14|12.37|12.17|12.38|12.18|12.33|12.13|28
1656269100000|2022-06-26 18:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.35|12.15|30
1656269400000|2022-06-26 18:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|12
1656269700000|2022-06-26 18:55:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|37
1656270000000|2022-06-26 19:00:00|12.37|12.17|12.37|12.17|12.4|12.2|12.35|12.15|47
1656270300000|2022-06-26 19:05:00|12.38|12.18|12.41|12.21|12.42|12.22|12.37|12.17|28
1656270600000|2022-06-26 19:10:00|12.42|12.22|12.39|12.19|12.43|12.23|12.39|12.19|54
1656270900000|2022-06-26 19:15:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|30
1656271200000|2022-06-26 19:20:00|12.4|12.2|12.5|12.1|12.5|12.21|12.39|12.1|20
1656271500000|2022-06-26 19:25:00|12.51|12.11|12.51|12.11|12.52|12.12|12.5|12.1|7
1656271800000|2022-06-26 19:30:00|12.5|12.1|12.49|12.09|12.51|12.11|12.49|12.09|18
1656272100000|2022-06-26 19:35:00|12.48|12.08|12.47|12.07|12.49|12.09|12.47|12.07|10
1656272400000|2022-06-26 19:40:00|12.48|12.08|12.45|12.05|12.49|12.09|12.45|12.05|37
1656272700000|2022-06-26 19:45:00|12.46|12.06|12.46|12.06|12.47|12.07|12.44|12.04|31
1656273000000|2022-06-26 19:50:00|12.45|12.05|12.48|12.08|12.5|12.1|12.45|12.05|16
1656273300000|2022-06-26 19:55:00|12.49|12.09|12.48|12.08|12.49|12.09|12.47|12.07|34
1656273600000|2022-06-26 20:00:00|12.47|12.07|12.49|12.09|12.49|12.09|12.47|12.07|11
1656273900000|2022-06-26 20:05:00|12.5|12.1|12.5|12.1|12.52|12.12|12.49|12.09|23
1656274200000|2022-06-26 20:10:00|12.51|12.11|12.49|12.09|12.51|12.11|12.48|12.08|29
1656274500000|2022-06-26 20:15:00|12.48|12.08|12.48|12.08|12.49|12.09|12.46|12.06|31
1656274800000|2022-06-26 20:20:00|12.47|12.07|12.49|12.09|12.49|12.09|12.47|12.07|25
1656275100000|2022-06-26 20:25:00|12.48|12.08|12.48|12.08|12.5|12.1|12.48|12.08|25
1656275400000|2022-06-26 20:30:00|12.49|12.09|12.54|12.14|12.55|12.15|12.47|12.07|44
1656275700000|2022-06-26 20:35:00|12.53|12.13|12.53|12.13|12.55|12.15|12.53|12.13|43
1656276000000|2022-06-26 20:40:00|12.54|12.14|12.55|12.15|12.55|12.15|12.53|12.13|34
1656276300000|2022-06-26 20:45:00|12.56|12.16|12.63|12.23|12.65|12.25|12.56|12.16|66
1656276600000|2022-06-26 20:50:00|12.64|12.24|12.63|12.23|12.65|12.25|12.63|12.23|50
1656276900000|2022-06-26 20:55:00|12.62|12.22|12.65|12.25|12.66|12.26|12.62|12.22|50
1656277200000|2022-06-26 21:00:00|12.64|12.24|12.63|12.23|12.65|12.25|12.63|12.23|40
1656277500000|2022-06-26 21:05:00|12.64|12.24|12.58|12.18|12.64|12.24|12.58|12.18|61
1656277800000|2022-06-26 21:10:00|12.57|12.17|12.59|12.19|12.6|12.2|12.56|12.16|45
1656278100000|2022-06-26 21:15:00|12.58|12.18|12.57|12.17|12.6|12.2|12.57|12.17|18
1656278400000|2022-06-26 21:20:00|12.56|12.16|12.55|12.15|12.57|12.17|12.54|12.14|24
1656278700000|2022-06-26 21:25:00|12.56|12.16|12.53|12.13|12.56|12.16|12.53|12.13|18
1656279000000|2022-06-26 21:30:00|12.54|12.14|12.42|12.22|12.54|12.22|12.41|12.12|18
1656279300000|2022-06-26 21:35:00|12.43|12.23|12.47|12.27|12.47|12.27|12.43|12.23|45
1656279600000|2022-06-26 21:40:00|12.46|12.26|12.47|12.27|12.49|12.29|12.46|12.26|24
1656279900000|2022-06-26 21:45:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|21
1656280200000|2022-06-26 21:50:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|15
1656280500000|2022-06-26 21:55:00|12.44|12.24|12.46|12.26|12.47|12.27|12.44|12.24|13
1656280800000|2022-06-26 22:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|43
1656281100000|2022-06-26 22:05:00|12.42|12.22|12.38|12.18|12.43|12.23|12.38|12.18|31
1656281400000|2022-06-26 22:10:00|12.37|12.17|12.36|12.16|12.38|12.18|12.33|12.13|20
1656281700000|2022-06-26 22:15:00|12.35|12.15|12.3|12.1|12.35|12.15|12.28|12.08|48
1656282000000|2022-06-26 22:20:00|12.29|12.09|12.27|12.07|12.3|12.1|12.26|12.06|53
1656282300000|2022-06-26 22:25:00|12.28|12.08|12.23|12.03|12.29|12.09|12.22|12.02|74
1656282600000|2022-06-26 22:30:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|73
1656282900000|2022-06-26 22:35:00|12.21|12.01|12.23|12.03|12.27|12.07|12.19|11.99|77
1656283200000|2022-06-26 22:40:00|12.24|12.04|12.25|12.05|12.26|12.06|12.22|12.02|34
1656283500000|2022-06-26 22:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.21|12.01|48
1656283800000|2022-06-26 22:50:00|12.24|12.04|12.23|12.03|12.25|12.05|12.17|11.97|53
1656284100000|2022-06-26 22:55:00|12.22|12.02|12.25|12.05|12.26|12.06|12.22|12.02|24
1656284400000|2022-06-26 23:00:00|12.24|12.04|12.28|12.08|12.28|12.08|12.23|12.03|57
1656284700000|2022-06-26 23:05:00|12.29|12.09|12.24|12.04|12.3|12.1|12.23|12.03|34
1656285000000|2022-06-26 23:10:00|12.25|12.05|12.26|12.06|12.26|12.06|12.23|12.03|52
1656285300000|2022-06-26 23:15:00|12.25|12.05|12.2|12|12.25|12.05|12.19|11.99|40
1656285600000|2022-06-26 23:20:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|43
1656285900000|2022-06-26 23:25:00|12.2|12|12.21|12.01|12.22|12.02|12.15|11.95|66
1656286200000|2022-06-26 23:30:00|12.22|12.02|12.22|12.02|12.24|12.04|12.21|12.01|33
1656286500000|2022-06-26 23:35:00|12.21|12.01|12.17|11.97|12.23|12.03|12.16|11.96|37
1656286800000|2022-06-26 23:40:00|12.18|11.98|12.12|11.92|12.18|11.98|12.11|11.91|79
1656287100000|2022-06-26 23:45:00|12.11|11.91|12.13|11.93|12.14|11.94|12.1|11.9|71
1656287400000|2022-06-26 23:50:00|12.14|11.94|12.11|11.91|12.14|11.94|12.1|11.9|40
1656287700000|2022-06-26 23:55:00|12.1|11.9|12.12|11.92|12.13|11.93|12.08|11.88|77
1656288000000|2022-06-27 00:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.06|11.86|90
1656288300000|2022-06-27 00:05:00|12.13|11.93|12.21|12.01|12.21|12.01|12.13|11.93|81
1656288600000|2022-06-27 00:10:00|12.2|12|12.18|11.98|12.22|12.02|12.15|11.95|67
1656288900000|2022-06-27 00:15:00|12.17|11.97|12.17|11.97|12.19|11.99|12.15|11.95|65
1656289200000|2022-06-27 00:20:00|12.16|11.96|12.22|12.02|12.23|12.03|12.16|11.96|75
1656289500000|2022-06-27 00:25:00|12.23|12.03|12.2|12|12.23|12.03|12.18|11.98|41
1656289800000|2022-06-27 00:30:00|12.19|11.99|12.18|11.98|12.22|12.02|12.18|11.98|38
1656290100000|2022-06-27 00:35:00|12.19|11.99|12.16|11.96|12.21|12.01|12.15|11.95|76
1656290400000|2022-06-27 00:40:00|12.17|11.97|12.19|11.99|12.19|11.99|12.15|11.95|47
1656290700000|2022-06-27 00:45:00|12.18|11.98|12.17|11.97|12.21|12.01|12.15|11.95|49
1656291000000|2022-06-27 00:50:00|12.18|11.98|12.16|11.96|12.2|12|12.14|11.94|51
1656291300000|2022-06-27 00:55:00|12.17|11.97|12.22|12.02|12.23|12.03|12.13|11.93|86
1656291600000|2022-06-27 01:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|32
1656291900000|2022-06-27 01:05:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|47
1656292200000|2022-06-27 01:10:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|57
1656292500000|2022-06-27 01:15:00|12.17|11.97|12.26|12.06|12.26|12.06|12.16|11.96|72
1656292800000|2022-06-27 01:20:00|12.27|12.07|12.3|12.1|12.31|12.11|12.26|12.06|40
1656293100000|2022-06-27 01:25:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|38
1656293400000|2022-06-27 01:30:00|12.29|12.09|12.27|12.07|12.29|12.09|12.25|12.05|53
1656293700000|2022-06-27 01:35:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|43
1656294000000|2022-06-27 01:40:00|12.29|12.09|12.25|12.05|12.29|12.09|12.24|12.04|19
1656294300000|2022-06-27 01:45:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|39
1656294600000|2022-06-27 01:50:00|12.25|12.05|12.27|12.07|12.28|12.08|12.23|12.03|39
1656294900000|2022-06-27 01:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|42
1656295200000|2022-06-27 02:00:00|12.26|12.06|12.26|12.06|12.28|12.08|12.25|12.05|43
1656295500000|2022-06-27 02:05:00|12.25|12.05|12.28|12.08|12.29|12.09|12.25|12.05|22
1656295800000|2022-06-27 02:10:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|32
1656296100000|2022-06-27 02:15:00|12.29|12.09|12.3|12.1|12.32|12.12|12.29|12.09|30
1656296400000|2022-06-27 02:20:00|12.31|12.11|12.29|12.09|12.31|12.11|12.28|12.08|17
1656296700000|2022-06-27 02:25:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|59
1656297000000|2022-06-27 02:30:00|12.27|12.07|12.34|12.14|12.38|12.18|12.26|12.06|74
1656297300000|2022-06-27 02:35:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|68
1656297600000|2022-06-27 02:40:00|12.37|12.17|12.33|12.13|12.37|12.17|12.33|12.13|37
1656297900000|2022-06-27 02:45:00|12.34|12.14|12.33|12.13|12.35|12.15|12.33|12.13|46
1656298200000|2022-06-27 02:50:00|12.34|12.14|12.32|12.12|12.35|12.15|12.31|12.11|27
1656298500000|2022-06-27 02:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|34
1656298800000|2022-06-27 03:00:00|12.33|12.13|12.32|12.12|12.33|12.13|12.29|12.09|28
1656299100000|2022-06-27 03:05:00|12.31|12.11|12.31|12.11|12.32|12.12|12.3|12.1|47
1656299400000|2022-06-27 03:10:00|12.3|12.1|12.34|12.14|12.35|12.15|12.3|12.1|37
1656299700000|2022-06-27 03:15:00|12.35|12.15|12.32|12.12|12.35|12.15|12.32|12.12|24
1656300000000|2022-06-27 03:20:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|35
1656300300000|2022-06-27 03:25:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|44
1656300600000|2022-06-27 03:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|6
1656300900000|2022-06-27 03:35:00|12.28|12.08|12.28|12.08|12.29|12.09|12.28|12.08|43
1656301200000|2022-06-27 03:40:00|12.29|12.09|12.27|12.07|12.29|12.09|12.27|12.07|31
1656301500000|2022-06-27 03:45:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|28
1656301800000|2022-06-27 03:50:00|12.26|12.06|12.29|12.09|12.29|12.09|12.26|12.06|34
1656302100000|2022-06-27 03:55:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|39
1656302400000|2022-06-27 04:00:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|37
1656302700000|2022-06-27 04:05:00|12.3|12.1|12.28|12.08|12.3|12.1|12.27|12.07|27
1656303000000|2022-06-27 04:10:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|23
1656303300000|2022-06-27 04:15:00|12.26|12.06|12.27|12.07|12.29|12.09|12.24|12.04|24
1656303600000|2022-06-27 04:20:00|12.28|12.08|12.32|12.12|12.33|12.13|12.27|12.07|77
1656303900000|2022-06-27 04:25:00|12.33|12.13|12.28|12.08|12.33|12.13|12.28|12.08|78
1656304200000|2022-06-27 04:30:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|9
1656304500000|2022-06-27 04:35:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|24
1656304800000|2022-06-27 04:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|24
1656305100000|2022-06-27 04:45:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|37
1656305400000|2022-06-27 04:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|46
1656305700000|2022-06-27 04:55:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|47
1656306000000|2022-06-27 05:00:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|10
1656306300000|2022-06-27 05:05:00|12.35|12.15|12.33|12.13|12.35|12.15|12.32|12.12|23
1656306600000|2022-06-27 05:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|22
1656306900000|2022-06-27 05:15:00|12.3|12.1|12.27|12.07|12.31|12.11|12.25|12.05|72
1656307200000|2022-06-27 05:20:00|12.26|12.06|12.25|12.05|12.28|12.08|12.25|12.05|62
1656307500000|2022-06-27 05:25:00|12.26|12.06|12.22|12.02|12.27|12.07|12.21|12.01|71
1656307800000|2022-06-27 05:30:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|20
1656308100000|2022-06-27 05:35:00|12.25|12.05|12.25|12.05|12.26|12.06|12.23|12.03|51
1656308400000|2022-06-27 05:40:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|30
1656308700000|2022-06-27 05:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|24
1656309000000|2022-06-27 05:50:00|12.26|12.06|12.23|12.03|12.26|12.06|12.22|12.02|30
1656309300000|2022-06-27 05:55:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|34
1656309600000|2022-06-27 06:00:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|38
1656309900000|2022-06-27 06:05:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|26
1656310200000|2022-06-27 06:10:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|27
1656310500000|2022-06-27 06:15:00|12.19|11.99|12.23|12.03|12.24|12.04|12.19|11.99|23
1656310800000|2022-06-27 06:20:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|17
1656311100000|2022-06-27 06:25:00|12.21|12.01|12.2|12|12.22|12.02|12.2|12|34
1656311400000|2022-06-27 06:30:00|12.21|12.01|12.23|12.03|12.26|12.06|12.2|12|37
1656311700000|2022-06-27 06:35:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|5
1656312000000|2022-06-27 06:40:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|27
1656312300000|2022-06-27 06:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|34
1656312600000|2022-06-27 06:50:00|12.24|12.04|12.28|12.08|12.29|12.09|12.23|12.03|63
1656312900000|2022-06-27 06:55:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|50
1656313200000|2022-06-27 07:00:00|12.29|12.09|12.33|12.13|12.34|12.14|12.29|12.09|73
1656313500000|2022-06-27 07:05:00|12.32|12.12|12.35|12.15|12.35|12.15|12.31|12.11|38
1656313800000|2022-06-27 07:10:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|19
1656314100000|2022-06-27 07:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|19
1656314400000|2022-06-27 07:20:00|12.36|12.16|12.38|12.18|12.39|12.19|12.35|12.15|25
1656314700000|2022-06-27 07:25:00|12.37|12.17|12.39|12.19|12.41|12.21|12.37|12.17|37
1656315000000|2022-06-27 07:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|53
1656315300000|2022-06-27 07:35:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|55
1656315600000|2022-06-27 07:40:00|12.36|12.16|12.35|12.15|12.37|12.17|12.34|12.14|48
1656315900000|2022-06-27 07:45:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|53
1656316200000|2022-06-27 07:50:00|12.35|12.15|12.34|12.14|12.36|12.16|12.34|12.14|44
1656316500000|2022-06-27 07:55:00|12.35|12.15|12.36|12.16|12.37|12.17|12.34|12.14|30
1656316800000|2022-06-27 08:00:00|12.37|12.17|12.41|12.21|12.41|12.21|12.36|12.16|41
1656317100000|2022-06-27 08:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|7
1656317400000|2022-06-27 08:10:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|40
1656317700000|2022-06-27 08:15:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|43
1656318000000|2022-06-27 08:20:00|12.4|12.2|12.41|12.21|12.42|12.22|12.4|12.2|4
1656318300000|2022-06-27 08:25:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|24
1656318600000|2022-06-27 08:30:00|12.42|12.22|12.38|12.18|12.42|12.22|12.36|12.16|33
1656318900000|2022-06-27 08:35:00|12.37|12.17|12.39|12.19|12.43|12.23|12.37|12.17|53
1656319200000|2022-06-27 08:40:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|28
1656319500000|2022-06-27 08:45:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|69
1656319800000|2022-06-27 08:50:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|47
1656320100000|2022-06-27 08:55:00|12.4|12.2|12.42|12.22|12.44|12.24|12.39|12.19|67
1656320400000|2022-06-27 09:00:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|36
1656320700000|2022-06-27 09:05:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|14
1656321000000|2022-06-27 09:10:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|33
1656321300000|2022-06-27 09:15:00|12.42|12.22|12.41|12.21|12.42|12.22|12.4|12.2|30
1656321600000|2022-06-27 09:20:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|14
1656321900000|2022-06-27 09:25:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|70
1656322200000|2022-06-27 09:30:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|27
1656322500000|2022-06-27 09:35:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|26
1656322800000|2022-06-27 09:40:00|12.45|12.25|12.43|12.23|12.46|12.26|12.42|12.22|57
1656323100000|2022-06-27 09:45:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|23
1656323400000|2022-06-27 09:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1656323700000|2022-06-27 09:55:00|12.44|12.24|12.42|12.22|12.44|12.24|12.42|12.22|17
1656324000000|2022-06-27 10:00:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|44
1656324300000|2022-06-27 10:05:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|28
1656324600000|2022-06-27 10:10:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|68
1656324900000|2022-06-27 10:15:00|12.39|12.19|12.44|12.24|12.45|12.25|12.39|12.19|14
1656325200000|2022-06-27 10:20:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|30
1656325500000|2022-06-27 10:25:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|12
1656325800000|2022-06-27 10:30:00|12.45|12.25|12.48|12.28|12.49|12.29|12.43|12.23|54
1656326100000|2022-06-27 10:35:00|12.47|12.27|12.49|12.29|12.5|12.3|12.47|12.27|33
1656326400000|2022-06-27 10:40:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|19
1656326700000|2022-06-27 10:45:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|23
1656327000000|2022-06-27 10:50:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|53
1656327300000|2022-06-27 10:55:00|12.47|12.27|12.48|12.28|12.5|12.3|12.47|12.27|48
1656327600000|2022-06-27 11:00:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|16
1656327900000|2022-06-27 11:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|10
1656328200000|2022-06-27 11:10:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|26
1656328500000|2022-06-27 11:15:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|6
1656328800000|2022-06-27 11:20:00|12.43|12.23|12.4|12.2|12.44|12.24|12.39|12.19|38
1656329100000|2022-06-27 11:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.37|12.17|37
1656329400000|2022-06-27 11:30:00|12.38|12.18|12.38|12.18|12.41|12.21|12.36|12.16|51
1656329700000|2022-06-27 11:35:00|12.39|12.19|12.41|12.21|12.42|12.22|12.38|12.18|29
1656330000000|2022-06-27 11:40:00|12.4|12.2|12.42|12.22|12.42|12.22|12.39|12.19|27
1656330600000|2022-06-27 11:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|8
1656330900000|2022-06-27 11:55:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|34
1656331200000|2022-06-27 12:00:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|37
1656331500000|2022-06-27 12:05:00|12.38|12.18|12.4|12.2|12.41|12.21|12.36|12.16|37
1656331800000|2022-06-27 12:10:00|12.41|12.21|12.39|12.19|12.41|12.21|12.36|12.16|27
1656332100000|2022-06-27 12:15:00|12.4|12.2|12.36|12.16|12.4|12.2|12.36|12.16|47
1656332400000|2022-06-27 12:20:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|31
1656332700000|2022-06-27 12:25:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|29
1656333000000|2022-06-27 12:30:00|12.33|12.13|12.35|12.15|12.36|12.16|12.33|12.13|13
1656333300000|2022-06-27 12:35:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|28
1656333600000|2022-06-27 12:40:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|30
1656333900000|2022-06-27 12:45:00|12.34|12.14|12.3|12.1|12.34|12.14|12.29|12.09|29
1656334200000|2022-06-27 12:50:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|14
1656334500000|2022-06-27 12:55:00|12.27|12.07|12.31|12.11|12.31|12.11|12.27|12.07|13
1656334800000|2022-06-27 13:00:00|12.3|12.1|12.29|12.09|12.31|12.11|12.28|12.08|54
1656335100000|2022-06-27 13:05:00|12.28|12.08|12.32|12.12|12.33|12.13|12.28|12.08|31
1656335400000|2022-06-27 13:10:00|12.31|12.11|12.31|12.11|12.33|12.13|12.29|12.09|29
1656335700000|2022-06-27 13:15:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|41
1656336000000|2022-06-27 13:20:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|56
1656336300000|2022-06-27 13:25:00|12.33|12.13|12.36|12.16|12.37|12.17|12.32|12.12|48
1656336600000|2022-06-27 13:30:00|12.37|12.17|12.25|12.05|12.41|12.21|12.25|12.05|120
1656336900000|2022-06-27 13:35:00|12.24|12.04|12.24|12.04|12.28|12.08|12.21|12.01|138
1656337200000|2022-06-27 13:40:00|12.25|12.05|12.17|11.97|12.25|12.05|12.15|11.95|116
1656337500000|2022-06-27 13:45:00|12.16|11.96|12.06|11.86|12.16|11.96|12.05|11.85|105
1656337800000|2022-06-27 13:50:00|12.05|11.85|12.1|11.9|12.11|11.91|12.05|11.85|56
1656338100000|2022-06-27 13:55:00|12.09|11.89|12.05|11.85|12.09|11.89|12.04|11.84|53
1656338400000|2022-06-27 14:00:00|12.04|11.84|12.04|11.84|12.07|11.87|11.98|11.78|125
1656338700000|2022-06-27 14:05:00|12.03|11.83|12.02|11.82|12.05|11.85|11.98|11.78|74
1656339000000|2022-06-27 14:10:00|12.01|11.81|12.01|11.81|12.03|11.83|11.99|11.79|49
1656339300000|2022-06-27 14:15:00|12.02|11.82|12.03|11.83|12.06|11.86|11.99|11.79|82
1656339600000|2022-06-27 14:20:00|12.04|11.84|11.98|11.78|12.04|11.84|11.98|11.78|75
1656339900000|2022-06-27 14:25:00|11.97|11.77|11.98|11.78|12|11.8|11.96|11.76|50
1656340200000|2022-06-27 14:30:00|11.99|11.79|12.04|11.84|12.04|11.84|11.98|11.78|48
1656340500000|2022-06-27 14:35:00|12.05|11.85|12.03|11.83|12.05|11.85|12.01|11.81|45
1656340800000|2022-06-27 14:40:00|12.02|11.82|12.01|11.81|12.02|11.82|12|11.8|40
1656341100000|2022-06-27 14:45:00|12|11.8|12.06|11.86|12.07|11.87|11.98|11.78|107
1656341400000|2022-06-27 14:50:00|12.05|11.85|12.05|11.85|12.07|11.87|12.05|11.85|59
1656341700000|2022-06-27 14:55:00|12.06|11.86|12.1|11.9|12.11|11.91|12.05|11.85|53
1656342000000|2022-06-27 15:00:00|12.09|11.89|12.03|11.83|12.11|11.91|12.03|11.83|73
1656342300000|2022-06-27 15:05:00|12.02|11.82|11.98|11.78|12.03|11.83|11.98|11.78|31
1656342600000|2022-06-27 15:10:00|11.99|11.79|11.96|11.76|11.99|11.79|11.96|11.76|28
1656342900000|2022-06-27 15:15:00|11.95|11.75|11.92|11.72|11.98|11.78|11.92|11.72|28
1656343200000|2022-06-27 15:20:00|11.91|11.71|11.94|11.74|11.95|11.75|11.9|11.7|54
1656343500000|2022-06-27 15:25:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|72
1656343800000|2022-06-27 15:30:00|11.93|11.73|11.98|11.78|11.99|11.79|11.93|11.73|50
1656344100000|2022-06-27 15:35:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|33
1656344400000|2022-06-27 15:40:00|12|11.8|12|11.8|12.01|11.81|12|11.8|43
1656344700000|2022-06-27 15:45:00|12.01|11.81|11.99|11.79|12.03|11.83|11.99|11.79|17
1656345000000|2022-06-27 15:50:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|38
1656345300000|2022-06-27 15:55:00|11.96|11.76|11.93|11.73|11.97|11.77|11.93|11.73|76
1656345600000|2022-06-27 16:00:00|11.94|11.74|11.92|11.72|11.94|11.74|11.9|11.7|62
1656345900000|2022-06-27 16:05:00|11.91|11.71|11.89|11.69|11.92|11.72|11.88|11.68|57
1656346200000|2022-06-27 16:10:00|11.88|11.68|11.91|11.71|11.92|11.72|11.87|11.67|38
1656346500000|2022-06-27 16:15:00|11.9|11.7|11.91|11.71|11.93|11.73|11.89|11.69|40
1656346800000|2022-06-27 16:20:00|11.9|11.7|11.86|11.66|11.9|11.7|11.86|11.66|25
1656347100000|2022-06-27 16:25:00|11.87|11.67|11.87|11.67|11.89|11.69|11.86|11.66|77
1656347400000|2022-06-27 16:30:00|11.86|11.66|11.86|11.66|11.9|11.7|11.85|11.65|57
1656347700000|2022-06-27 16:35:00|11.85|11.65|11.91|11.71|11.93|11.73|11.85|11.65|37
1656348000000|2022-06-27 16:40:00|11.92|11.72|11.91|11.71|11.92|11.72|11.88|11.68|18
1656348300000|2022-06-27 16:45:00|11.92|11.72|11.93|11.73|11.94|11.74|11.89|11.69|58
1656348600000|2022-06-27 16:50:00|11.92|11.72|11.93|11.73|11.95|11.75|11.92|11.72|42
1656348900000|2022-06-27 16:55:00|11.92|11.72|11.89|11.69|11.92|11.72|11.86|11.66|28
1656349200000|2022-06-27 17:00:00|11.88|11.68|11.93|11.73|11.93|11.73|11.87|11.67|38
1656349500000|2022-06-27 17:05:00|11.92|11.72|11.92|11.72|11.92|11.72|11.89|11.69|37
1656349800000|2022-06-27 17:10:00|11.91|11.71|11.94|11.74|11.94|11.74|11.91|11.71|59
1656350100000|2022-06-27 17:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|37
1656350400000|2022-06-27 17:20:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|60
1656350700000|2022-06-27 17:25:00|11.92|11.72|11.91|11.71|11.94|11.74|11.9|11.7|38
1656351000000|2022-06-27 17:30:00|11.9|11.7|11.92|11.72|11.92|11.72|11.89|11.69|17
1656351300000|2022-06-27 17:35:00|11.91|11.71|11.91|11.71|11.93|11.73|11.89|11.69|33
1656351600000|2022-06-27 17:40:00|11.9|11.7|11.9|11.7|11.92|11.72|11.86|11.66|33
1656351900000|2022-06-27 17:45:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|30
1656352200000|2022-06-27 17:50:00|11.89|11.69|11.9|11.7|11.92|11.72|11.89|11.69|62
1656352500000|2022-06-27 17:55:00|11.89|11.69|11.88|11.68|11.93|11.73|11.88|11.68|56
1656352800000|2022-06-27 18:00:00|11.87|11.67|11.89|11.69|11.89|11.69|11.85|11.65|45
1656353100000|2022-06-27 18:05:00|11.88|11.68|11.79|11.59|11.89|11.69|11.73|11.53|86
1656353400000|2022-06-27 18:10:00|11.78|11.58|11.9|11.7|11.93|11.73|11.78|11.58|81
1656353700000|2022-06-27 18:15:00|11.91|11.71|11.97|11.77|11.98|11.78|11.91|11.71|55
1656354000000|2022-06-27 18:20:00|11.96|11.76|11.97|11.77|11.98|11.78|11.95|11.75|34
1656354300000|2022-06-27 18:25:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|34
1656354600000|2022-06-27 18:30:00|12|11.8|12.01|11.81|12.01|11.81|11.99|11.79|58
1656354900000|2022-06-27 18:35:00|12|11.8|12|11.8|12.02|11.82|12|11.8|23
1656355200000|2022-06-27 18:40:00|12.01|11.81|11.99|11.79|12.02|11.82|11.99|11.79|21
1656355500000|2022-06-27 18:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|17
1656355800000|2022-06-27 18:50:00|11.95|11.75|11.94|11.74|11.95|11.75|11.92|11.72|58
1656356100000|2022-06-27 18:55:00|11.93|11.73|11.96|11.76|11.97|11.77|11.93|11.73|28
1656356400000|2022-06-27 19:00:00|11.95|11.75|11.85|11.65|11.96|11.76|11.85|11.65|53
1656356700000|2022-06-27 19:05:00|11.84|11.64|11.84|11.64|11.87|11.67|11.84|11.64|71
1656357000000|2022-06-27 19:10:00|11.83|11.63|11.81|11.61|11.86|11.66|11.81|11.61|53
1656357300000|2022-06-27 19:15:00|11.8|11.6|11.79|11.59|11.81|11.61|11.76|11.56|38
1656357600000|2022-06-27 19:20:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|24
1656357900000|2022-06-27 19:25:00|11.78|11.58|11.83|11.63|11.84|11.64|11.77|11.57|40
1656358200000|2022-06-27 19:30:00|11.82|11.62|11.85|11.65|11.85|11.65|11.82|11.62|76
1656358500000|2022-06-27 19:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|47
1656358800000|2022-06-27 19:40:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|34
1656359100000|2022-06-27 19:45:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|30
1656359400000|2022-06-27 19:50:00|11.87|11.67|11.87|11.67|11.88|11.68|11.85|11.65|59
1656359700000|2022-06-27 19:55:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|50
1656360000000|2022-06-27 20:00:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|45
1656360300000|2022-06-27 20:05:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|29
1656360600000|2022-06-27 20:10:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|55
1656360900000|2022-06-27 20:15:00|11.93|11.73|11.96|11.76|11.97|11.77|11.93|11.73|18
1656361200000|2022-06-27 20:20:00|11.95|11.75|11.94|11.74|11.96|11.76|11.93|11.73|30
1656361500000|2022-06-27 20:25:00|11.95|11.75|11.97|11.77|11.97|11.77|11.94|11.74|45
1656361800000|2022-06-27 20:30:00|11.98|11.78|11.94|11.74|11.98|11.78|11.94|11.74|27
1656362100000|2022-06-27 20:35:00|11.93|11.73|11.95|11.75|11.95|11.75|11.91|11.71|31
1656362400000|2022-06-27 20:40:00|11.94|11.74|11.95|11.75|11.96|11.76|11.94|11.74|4
1656362700000|2022-06-27 20:45:00|11.94|11.74|11.97|11.77|11.97|11.77|11.94|11.74|22
1656363000000|2022-06-27 20:50:00|11.98|11.78|11.98|11.78|11.98|11.78|11.97|11.77|7
1656363300000|2022-06-27 20:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.94|11.74|32
1656363600000|2022-06-27 21:00:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|27
1656363900000|2022-06-27 21:05:00|11.96|11.76|11.95|11.75|11.96|11.76|11.94|11.74|14
1656364200000|2022-06-27 21:10:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|19
1656364500000|2022-06-27 21:15:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|13
1656364800000|2022-06-27 21:20:00|11.96|11.76|11.97|11.77|11.97|11.77|11.96|11.76|22
1656365100000|2022-06-27 21:25:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|30
1656365400000|2022-06-27 21:30:00|12|11.8|12|11.8|12|11.8|12|11.8|1
1656365700000|2022-06-27 21:35:00|11.99|11.79|11.99|11.79|11.99|11.79|11.99|11.79|1
1656366000000|2022-06-27 21:40:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|23
1656366300000|2022-06-27 21:45:00|11.97|11.77|11.98|11.78|11.98|11.78|11.95|11.75|64
1656366600000|2022-06-27 21:50:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|31
1656367200000|2022-06-27 22:00:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|12
1656367500000|2022-06-27 22:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|20
1656367800000|2022-06-27 22:10:00|12|11.8|12.11|11.91|12.11|11.91|12|11.8|30
1656368100000|2022-06-27 22:15:00|12.12|11.92|12.06|11.86|12.13|11.93|12.05|11.85|81
1656368400000|2022-06-27 22:20:00|12.07|11.87|12.09|11.89|12.11|11.91|12.05|11.85|39
1656368700000|2022-06-27 22:25:00|12.08|11.88|12.04|11.84|12.08|11.88|12.03|11.83|45
1656369000000|2022-06-27 22:30:00|12.05|11.85|12.04|11.84|12.07|11.87|12.02|11.82|40
1656369300000|2022-06-27 22:35:00|12.03|11.83|12.06|11.86|12.06|11.86|12.02|11.82|36
1656369600000|2022-06-27 22:40:00|12.07|11.87|12.09|11.89|12.09|11.89|12.05|11.85|13
1656369900000|2022-06-27 22:45:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|20
1656370200000|2022-06-27 22:50:00|12.08|11.88|12.05|11.85|12.09|11.89|12.05|11.85|36
1656370500000|2022-06-27 22:55:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|36
1656370800000|2022-06-27 23:00:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|39
1656371100000|2022-06-27 23:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|41
1656371400000|2022-06-27 23:10:00|12.06|11.86|12.08|11.88|12.08|11.88|12.06|11.86|45
1656371700000|2022-06-27 23:15:00|12.09|11.89|12.07|11.87|12.09|11.89|12.06|11.86|15
1656372000000|2022-06-27 23:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|12
1656372300000|2022-06-27 23:25:00|12.06|11.86|12.08|11.88|12.1|11.9|12.06|11.86|17
1656372600000|2022-06-27 23:30:00|12.07|11.87|11.99|11.79|12.08|11.88|11.99|11.79|45
1656372900000|2022-06-27 23:35:00|11.98|11.78|11.98|11.78|12.01|11.81|11.97|11.77|41
1656373200000|2022-06-27 23:40:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|44
1656373500000|2022-06-27 23:45:00|11.97|11.77|11.99|11.79|12.01|11.81|11.94|11.74|42
1656373800000|2022-06-27 23:50:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|25
1656374100000|2022-06-27 23:55:00|11.97|11.77|11.99|11.79|11.99|11.79|11.95|11.75|29
1656374400000|2022-06-28 00:00:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|47
1656374700000|2022-06-28 00:05:00|12.01|11.81|12.06|11.86|12.06|11.86|12|11.8|62
1656375000000|2022-06-28 00:10:00|12.07|11.87|12.1|11.9|12.1|11.9|12.06|11.86|26
1656375300000|2022-06-28 00:15:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|43
1656375600000|2022-06-28 00:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.05|11.85|41
1656375900000|2022-06-28 00:25:00|12.09|11.89|12.08|11.88|12.09|11.89|12.08|11.88|46
1656376200000|2022-06-28 00:30:00|12.09|11.89|12.07|11.87|12.11|11.91|12.05|11.85|53
1656376500000|2022-06-28 00:35:00|12.06|11.86|11.98|11.78|12.07|11.87|11.98|11.78|45
1656376800000|2022-06-28 00:40:00|11.99|11.79|11.93|11.73|11.99|11.79|11.9|11.7|79
1656377100000|2022-06-28 00:45:00|11.92|11.72|11.94|11.74|11.96|11.76|11.91|11.71|33
1656377400000|2022-06-28 00:50:00|11.95|11.75|11.97|11.77|11.97|11.77|11.93|11.73|37
1656377700000|2022-06-28 00:55:00|11.96|11.76|11.98|11.78|11.99|11.79|11.95|11.75|43
1656378000000|2022-06-28 01:00:00|11.97|11.77|12|11.8|12.01|11.81|11.97|11.77|24
1656378300000|2022-06-28 01:05:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|24
1656378600000|2022-06-28 01:10:00|11.99|11.79|12|11.8|12.01|11.81|11.97|11.77|36
1656378900000|2022-06-28 01:15:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|30
1656379200000|2022-06-28 01:20:00|11.97|11.77|11.92|11.72|11.98|11.78|11.9|11.7|40
1656379500000|2022-06-28 01:25:00|11.91|11.71|11.89|11.69|11.93|11.73|11.87|11.67|47
1656379800000|2022-06-28 01:30:00|11.88|11.68|11.89|11.69|11.91|11.71|11.86|11.66|62
1656380100000|2022-06-28 01:35:00|11.9|11.7|11.88|11.68|11.92|11.72|11.88|11.68|75
1656380400000|2022-06-28 01:40:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|63
1656380700000|2022-06-28 01:45:00|11.88|11.68|11.83|11.63|11.88|11.68|11.83|11.63|60
1656381000000|2022-06-28 01:50:00|11.82|11.62|11.74|11.54|11.84|11.64|11.7|11.5|103
1656381300000|2022-06-28 01:55:00|11.73|11.53|11.7|11.5|11.74|11.54|11.66|11.46|68
1656381600000|2022-06-28 02:00:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|44
1656381900000|2022-06-28 02:05:00|11.73|11.53|11.68|11.48|11.73|11.53|11.67|11.47|36
1656382200000|2022-06-28 02:10:00|11.67|11.47|11.61|11.41|11.68|11.48|11.57|11.37|71
1656382500000|2022-06-28 02:15:00|11.62|11.42|11.61|11.41|11.64|11.44|11.6|11.4|82
1656382800000|2022-06-28 02:20:00|11.62|11.42|11.6|11.4|11.62|11.42|11.57|11.37|39
1656383100000|2022-06-28 02:25:00|11.59|11.39|11.6|11.4|11.64|11.44|11.58|11.38|64
1656383400000|2022-06-28 02:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.58|11.38|50
1656383700000|2022-06-28 02:35:00|11.61|11.41|11.58|11.38|11.63|11.43|11.57|11.37|40
1656384000000|2022-06-28 02:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.54|11.34|57
1656384300000|2022-06-28 02:45:00|11.56|11.36|11.61|11.41|11.63|11.43|11.54|11.34|54
1656384600000|2022-06-28 02:50:00|11.62|11.42|11.64|11.44|11.65|11.45|11.61|11.41|47
1656384900000|2022-06-28 02:55:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|14
1656385200000|2022-06-28 03:00:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|24
1656385500000|2022-06-28 03:05:00|11.65|11.45|11.67|11.47|11.68|11.48|11.64|11.44|37
1656385800000|2022-06-28 03:10:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|29
1656386100000|2022-06-28 03:15:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|16
1656386400000|2022-06-28 03:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|15
1656386700000|2022-06-28 03:25:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|22
1656387000000|2022-06-28 03:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|26
1656387300000|2022-06-28 03:35:00|11.66|11.46|11.71|11.51|11.71|11.51|11.66|11.46|52
1656387600000|2022-06-28 03:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1656387900000|2022-06-28 03:45:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|39
1656388200000|2022-06-28 03:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|28
1656388500000|2022-06-28 03:55:00|11.73|11.53|11.75|11.55|11.76|11.56|11.72|11.52|23
1656388800000|2022-06-28 04:00:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|30
1656389100000|2022-06-28 04:05:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|17
1656389400000|2022-06-28 04:10:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|15
1656389700000|2022-06-28 04:15:00|11.72|11.52|11.72|11.52|11.73|11.53|11.7|11.5|49
1656390000000|2022-06-28 04:20:00|11.73|11.53|11.77|11.57|11.78|11.58|11.72|11.52|67
1656390300000|2022-06-28 04:25:00|11.78|11.58|11.75|11.55|11.78|11.58|11.74|11.54|30
1656390600000|2022-06-28 04:30:00|11.76|11.56|11.79|11.59|11.79|11.59|11.75|11.55|36
1656390900000|2022-06-28 04:35:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|18
1656391200000|2022-06-28 04:40:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|55
1656391500000|2022-06-28 04:45:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|40
1656391800000|2022-06-28 04:50:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|47
1656392100000|2022-06-28 04:55:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|28
1656392400000|2022-06-28 05:00:00|11.81|11.61|11.78|11.58|11.81|11.61|11.78|11.58|18
1656392700000|2022-06-28 05:05:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|42
1656393000000|2022-06-28 05:10:00|11.77|11.57|11.76|11.56|11.8|11.6|11.76|11.56|26
1656393300000|2022-06-28 05:15:00|11.77|11.57|11.83|11.63|11.83|11.63|11.77|11.57|33
1656393600000|2022-06-28 05:20:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|76
1656393900000|2022-06-28 05:25:00|11.84|11.64|11.83|11.63|11.86|11.66|11.82|11.62|28
1656394200000|2022-06-28 05:30:00|11.84|11.64|11.84|11.64|11.86|11.66|11.83|11.63|47
1656394500000|2022-06-28 05:35:00|11.85|11.65|11.86|11.66|11.88|11.68|11.85|11.65|26
1656394800000|2022-06-28 05:40:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|22
1656395100000|2022-06-28 05:45:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|55
1656395400000|2022-06-28 05:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.85|11.65|20
1656395700000|2022-06-28 05:55:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|22
1656396000000|2022-06-28 06:00:00|11.84|11.64|11.89|11.69|11.89|11.69|11.83|11.63|40
1656396300000|2022-06-28 06:05:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|41
1656396600000|2022-06-28 06:10:00|11.87|11.67|11.91|11.71|11.91|11.71|11.87|11.67|31
1656396900000|2022-06-28 06:15:00|11.9|11.7|11.91|11.71|11.92|11.72|11.88|11.68|49
1656397200000|2022-06-28 06:20:00|11.9|11.7|11.92|11.72|11.94|11.74|11.9|11.7|29
1656397500000|2022-06-28 06:25:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|47
1656397800000|2022-06-28 06:30:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|11
1656398100000|2022-06-28 06:35:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|16
1656398400000|2022-06-28 06:40:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|15
1656398700000|2022-06-28 06:45:00|11.92|11.72|11.92|11.72|11.92|11.72|11.91|11.71|41
1656399000000|2022-06-28 06:50:00|11.93|11.73|11.92|11.72|11.93|11.73|11.92|11.72|12
1656399300000|2022-06-28 06:55:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|30
1656399600000|2022-06-28 07:00:00|11.93|11.73|11.94|11.74|11.95|11.75|11.92|11.72|90
1656399900000|2022-06-28 07:05:00|11.95|11.75|11.97|11.77|11.98|11.78|11.94|11.74|47
1656400200000|2022-06-28 07:10:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|24
1656400500000|2022-06-28 07:15:00|11.96|11.76|11.94|11.74|11.96|11.76|11.94|11.74|17
1656400800000|2022-06-28 07:20:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|32
1656401100000|2022-06-28 07:25:00|11.93|11.73|11.91|11.71|11.94|11.74|11.89|11.69|47
1656401400000|2022-06-28 07:30:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|20
1656401700000|2022-06-28 07:35:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|23
1656402000000|2022-06-28 07:40:00|11.93|11.73|11.91|11.71|11.94|11.74|11.9|11.7|42
1656402300000|2022-06-28 07:45:00|11.92|11.72|11.88|11.68|11.92|11.72|11.88|11.68|15
1656402600000|2022-06-28 07:50:00|11.89|11.69|11.89|11.69|11.9|11.7|11.88|11.68|37
1656402900000|2022-06-28 07:55:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|48
1656403200000|2022-06-28 08:00:00|11.9|11.7|11.94|11.74|11.95|11.75|11.9|11.7|55
1656403500000|2022-06-28 08:05:00|11.93|11.73|11.97|11.77|11.98|11.78|11.92|11.72|42
1656403800000|2022-06-28 08:10:00|11.98|11.78|11.99|11.79|12.01|11.81|11.98|11.78|30
1656404100000|2022-06-28 08:15:00|12|11.8|11.96|11.76|12|11.8|11.95|11.75|39
1656404400000|2022-06-28 08:20:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|46
1656404700000|2022-06-28 08:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|32
1656405000000|2022-06-28 08:30:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|20
1656405300000|2022-06-28 08:35:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|11
1656405600000|2022-06-28 08:40:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|9
1656405900000|2022-06-28 08:45:00|12.01|11.81|12.11|11.91|12.11|11.91|12|11.8|69
1656406200000|2022-06-28 08:50:00|12.12|11.92|12.13|11.93|12.14|11.94|12.1|11.9|72
1656406500000|2022-06-28 08:55:00|12.12|11.92|12.13|11.93|12.15|11.95|12.11|11.91|84
1656406800000|2022-06-28 09:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|56
1656407100000|2022-06-28 09:05:00|12.12|11.92|12.13|11.93|12.14|11.94|12.11|11.91|60
1656407400000|2022-06-28 09:10:00|12.12|11.92|12.09|11.89|12.13|11.93|12.09|11.89|54
1656407700000|2022-06-28 09:15:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|22
1656408000000|2022-06-28 09:20:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|36
1656408300000|2022-06-28 09:25:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|13
1656408600000|2022-06-28 09:30:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|28
1656408900000|2022-06-28 09:35:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|44
1656409200000|2022-06-28 09:40:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|31
1656409500000|2022-06-28 09:45:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|48
1656409800000|2022-06-28 09:50:00|12.02|11.82|12|11.8|12.02|11.82|11.99|11.79|37
1656410100000|2022-06-28 09:55:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|13
1656410400000|2022-06-28 10:00:00|11.98|11.78|11.95|11.75|11.99|11.79|11.95|11.75|30
1656410700000|2022-06-28 10:05:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|19
1656411000000|2022-06-28 10:10:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|10
1656411300000|2022-06-28 10:15:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|22
1656411600000|2022-06-28 10:20:00|11.97|11.77|11.95|11.75|11.99|11.79|11.94|11.74|51
1656411900000|2022-06-28 10:25:00|11.94|11.74|11.98|11.78|11.99|11.79|11.94|11.74|35
1656412200000|2022-06-28 10:30:00|11.99|11.79|12.02|11.82|12.02|11.82|11.98|11.78|22
1656412500000|2022-06-28 10:35:00|12.01|11.81|11.97|11.77|12.01|11.81|11.97|11.77|43
1656412800000|2022-06-28 10:40:00|11.98|11.78|11.93|11.73|11.99|11.79|11.92|11.72|52
1656413100000|2022-06-28 10:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|51
1656413400000|2022-06-28 10:50:00|11.95|11.75|11.96|11.76|11.97|11.77|11.95|11.75|34
1656413700000|2022-06-28 10:55:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|41
1656414000000|2022-06-28 11:00:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|58
1656414300000|2022-06-28 11:05:00|11.94|11.74|11.98|11.78|11.99|11.79|11.92|11.72|51
1656414600000|2022-06-28 11:10:00|11.97|11.77|12.03|11.83|12.03|11.83|11.97|11.77|71
1656414900000|2022-06-28 11:15:00|12.02|11.82|12.01|11.81|12.05|11.85|12.01|11.81|60
1656415200000|2022-06-28 11:20:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|57
1656415500000|2022-06-28 11:25:00|12.01|11.81|12.05|11.85|12.06|11.86|12|11.8|29
1656415800000|2022-06-28 11:30:00|12.06|11.86|12.08|11.88|12.09|11.89|12.04|11.84|49
1656416100000|2022-06-28 11:35:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|53
1656416400000|2022-06-28 11:40:00|12.08|11.88|12.08|11.88|12.08|11.88|12.07|11.87|17
1656416700000|2022-06-28 11:45:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|64
1656417000000|2022-06-28 11:50:00|12.09|11.89|12.07|11.87|12.1|11.9|12.04|11.84|55
1656417300000|2022-06-28 11:55:00|12.06|11.86|12.06|11.86|12.08|11.88|12.04|11.84|61
1656417600000|2022-06-28 12:00:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|61
1656417900000|2022-06-28 12:05:00|12.1|11.9|12.12|11.92|12.14|11.94|12.1|11.9|27
1656418200000|2022-06-28 12:10:00|12.13|11.93|12.12|11.92|12.14|11.94|12.11|11.91|38
1656418500000|2022-06-28 12:15:00|12.13|11.93|12.13|11.93|12.16|11.96|12.13|11.93|91
1656418800000|2022-06-28 12:20:00|12.14|11.94|12.08|11.88|12.14|11.94|12.07|11.87|43
1656419100000|2022-06-28 12:25:00|12.07|11.87|12.13|11.93|12.15|11.95|12.07|11.87|69
1656419400000|2022-06-28 12:30:00|12.12|11.92|12.14|11.94|12.16|11.96|12.09|11.89|63
1656419700000|2022-06-28 12:35:00|12.15|11.95|12.2|12|12.2|12|12.14|11.94|60
1656420000000|2022-06-28 12:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|29
1656420300000|2022-06-28 12:45:00|12.2|12|12.16|11.96|12.21|12.01|12.15|11.95|45
1656420600000|2022-06-28 12:50:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|57
1656420900000|2022-06-28 12:55:00|12.14|11.94|12.1|11.9|12.15|11.95|12.1|11.9|25
1656421200000|2022-06-28 13:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.09|11.89|9
1656421500000|2022-06-28 13:05:00|12.08|11.88|12.07|11.87|12.09|11.89|12.05|11.85|18
1656421800000|2022-06-28 13:10:00|12.08|11.88|12.1|11.9|12.11|11.91|12.04|11.84|35
1656422100000|2022-06-28 13:15:00|12.09|11.89|12.09|11.89|12.12|11.92|12.09|11.89|45
1656422400000|2022-06-28 13:20:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|19
1656422700000|2022-06-28 13:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|53
1656423000000|2022-06-28 13:30:00|12.12|11.92|12.12|11.92|12.18|11.98|12.1|11.9|91
1656423300000|2022-06-28 13:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.11|11.91|87
1656423600000|2022-06-28 13:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|93
1656423900000|2022-06-28 13:45:00|12.15|11.95|12.14|11.94|12.15|11.95|12.1|11.9|66
1656424200000|2022-06-28 13:50:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|26
1656424500000|2022-06-28 13:55:00|12.15|11.95|12.12|11.92|12.15|11.95|12.1|11.9|70
1656424800000|2022-06-28 14:00:00|12.11|11.91|12.12|11.92|12.14|11.94|12.11|11.91|88
1656425100000|2022-06-28 14:05:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|75
1656425400000|2022-06-28 14:10:00|12.1|11.9|12.1|11.9|12.12|11.92|12.08|11.88|48
1656425700000|2022-06-28 14:15:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|65
1656426000000|2022-06-28 14:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|54
1656426300000|2022-06-28 14:25:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|20
1656426600000|2022-06-28 14:30:00|12.04|11.84|12.01|11.81|12.06|11.86|12.01|11.81|70
1656426900000|2022-06-28 14:35:00|12.02|11.82|12.01|11.81|12.02|11.82|11.98|11.78|98
1656427200000|2022-06-28 14:40:00|12.02|11.82|12.02|11.82|12.03|11.83|11.99|11.79|51
1656427500000|2022-06-28 14:45:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|41
1656427800000|2022-06-28 14:50:00|11.98|11.78|11.99|11.79|11.99|11.79|11.96|11.76|28
1656428100000|2022-06-28 14:55:00|11.98|11.78|12.02|11.82|12.02|11.82|11.98|11.78|75
1656428400000|2022-06-28 15:00:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|57
1656428700000|2022-06-28 15:05:00|12.02|11.82|11.97|11.77|12.02|11.82|11.96|11.76|58
1656429000000|2022-06-28 15:10:00|11.96|11.76|11.96|11.76|11.97|11.77|11.95|11.75|87
1656429300000|2022-06-28 15:15:00|11.95|11.75|11.92|11.72|11.95|11.75|11.9|11.7|93
1656429600000|2022-06-28 15:20:00|11.91|11.71|11.9|11.7|11.94|11.74|11.9|11.7|68
1656429900000|2022-06-28 15:25:00|11.89|11.69|11.81|11.61|11.9|11.7|11.81|11.61|71
1656430200000|2022-06-28 15:30:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|87
1656430500000|2022-06-28 15:35:00|11.81|11.61|11.82|11.62|11.86|11.66|11.81|11.61|85
1656430800000|2022-06-28 15:40:00|11.83|11.63|11.77|11.57|11.83|11.63|11.77|11.57|35
1656431100000|2022-06-28 15:45:00|11.76|11.56|11.8|11.6|11.82|11.62|11.76|11.56|99
1656431400000|2022-06-28 15:50:00|11.79|11.59|11.73|11.53|11.8|11.6|11.72|11.52|77
1656431700000|2022-06-28 15:55:00|11.74|11.54|11.73|11.53|11.77|11.57|11.72|11.52|80
1656432000000|2022-06-28 16:00:00|11.72|11.52|11.75|11.55|11.76|11.56|11.71|11.51|79
1656432300000|2022-06-28 16:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.71|11.51|73
1656432600000|2022-06-28 16:10:00|11.77|11.57|11.77|11.57|11.82|11.62|11.76|11.56|47
1656432900000|2022-06-28 16:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.75|11.55|45
1656433200000|2022-06-28 16:20:00|11.77|11.57|11.74|11.54|11.78|11.58|11.73|11.53|106
1656433500000|2022-06-28 16:25:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|53
1656433800000|2022-06-28 16:30:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|63
1656434100000|2022-06-28 16:35:00|11.73|11.53|11.77|11.57|11.77|11.57|11.72|11.52|37
1656434400000|2022-06-28 16:40:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|34
1656434700000|2022-06-28 16:45:00|11.78|11.58|11.75|11.55|11.78|11.58|11.73|11.53|30
1656435000000|2022-06-28 16:50:00|11.76|11.56|11.73|11.53|11.76|11.56|11.73|11.53|36
1656435300000|2022-06-28 16:55:00|11.74|11.54|11.74|11.54|11.76|11.56|11.73|11.53|35
1656435600000|2022-06-28 17:00:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|26
1656435900000|2022-06-28 17:05:00|11.75|11.55|11.68|11.48|11.75|11.55|11.68|11.48|58
1656436200000|2022-06-28 17:10:00|11.69|11.49|11.64|11.44|11.7|11.5|11.64|11.44|54
1656436500000|2022-06-28 17:15:00|11.65|11.45|11.73|11.53|11.73|11.53|11.65|11.45|77
1656436800000|2022-06-28 17:20:00|11.72|11.52|11.74|11.54|11.74|11.54|11.71|11.51|33
1656437100000|2022-06-28 17:25:00|11.75|11.55|11.77|11.57|11.78|11.58|11.72|11.52|81
1656437400000|2022-06-28 17:30:00|11.78|11.58|11.78|11.58|11.81|11.61|11.77|11.57|75
1656437700000|2022-06-28 17:35:00|11.77|11.57|11.75|11.55|11.78|11.58|11.75|11.55|21
1656438000000|2022-06-28 17:40:00|11.74|11.54|11.77|11.57|11.78|11.58|11.74|11.54|32
1656438300000|2022-06-28 17:45:00|11.76|11.56|11.77|11.57|11.79|11.59|11.75|11.55|44
1656438600000|2022-06-28 17:50:00|11.78|11.58|11.77|11.57|11.79|11.59|11.76|11.56|44
1656438900000|2022-06-28 17:55:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|29
1656439200000|2022-06-28 18:00:00|11.75|11.55|11.7|11.5|11.76|11.56|11.7|11.5|58
1656439500000|2022-06-28 18:05:00|11.71|11.51|11.62|11.42|11.72|11.52|11.6|11.4|74
1656439800000|2022-06-28 18:10:00|11.63|11.43|11.6|11.4|11.63|11.43|11.58|11.38|108
1656440100000|2022-06-28 18:15:00|11.61|11.41|11.62|11.42|11.63|11.43|11.58|11.38|74
1656440400000|2022-06-28 18:20:00|11.61|11.41|11.62|11.42|11.66|11.46|11.61|11.41|88
1656440700000|2022-06-28 18:25:00|11.63|11.43|11.65|11.45|11.65|11.45|11.61|11.41|83
1656441000000|2022-06-28 18:30:00|11.64|11.44|11.6|11.4|11.64|11.44|11.59|11.39|77
1656441300000|2022-06-28 18:35:00|11.59|11.39|11.64|11.44|11.64|11.44|11.59|11.39|82
1656441600000|2022-06-28 18:40:00|11.63|11.43|11.68|11.48|11.7|11.5|11.62|11.42|72
1656441900000|2022-06-28 18:45:00|11.69|11.49|11.69|11.49|11.71|11.51|11.67|11.47|71
1656442200000|2022-06-28 18:50:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|37
1656442500000|2022-06-28 18:55:00|11.69|11.49|11.68|11.48|11.69|11.49|11.66|11.46|54
1656442800000|2022-06-28 19:00:00|11.67|11.47|11.63|11.43|11.68|11.48|11.63|11.43|31
1656443100000|2022-06-28 19:05:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|49
1656443400000|2022-06-28 19:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.63|11.43|18
1656443700000|2022-06-28 19:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|35
1656444000000|2022-06-28 19:20:00|11.62|11.42|11.61|11.41|11.62|11.42|11.59|11.39|24
1656444300000|2022-06-28 19:25:00|11.6|11.4|11.61|11.41|11.63|11.43|11.59|11.39|54
1656444600000|2022-06-28 19:30:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|32
1656444900000|2022-06-28 19:35:00|11.64|11.44|11.63|11.43|11.64|11.44|11.61|11.41|34
1656445200000|2022-06-28 19:40:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1656445500000|2022-06-28 19:45:00|11.63|11.43|11.64|11.44|11.67|11.47|11.6|11.4|82
1656445800000|2022-06-28 19:50:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|58
1656446100000|2022-06-28 19:55:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|64
1656446400000|2022-06-28 20:00:00|11.65|11.45|11.65|11.45|11.68|11.48|11.64|11.44|41
1656446700000|2022-06-28 20:05:00|11.64|11.44|11.58|11.38|11.64|11.44|11.57|11.37|55
1656447000000|2022-06-28 20:10:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|41
1656447300000|2022-06-28 20:15:00|11.58|11.38|11.62|11.42|11.62|11.42|11.58|11.38|43
1656447600000|2022-06-28 20:20:00|11.61|11.41|11.65|11.45|11.65|11.45|11.6|11.4|23
1656447900000|2022-06-28 20:25:00|11.64|11.44|11.66|11.46|11.67|11.47|11.64|11.44|43
1656448200000|2022-06-28 20:30:00|11.67|11.47|11.62|11.42|11.67|11.47|11.61|11.41|38
1656448500000|2022-06-28 20:35:00|11.61|11.41|11.67|11.47|11.67|11.47|11.6|11.4|39
1656448800000|2022-06-28 20:40:00|11.66|11.46|11.67|11.47|11.68|11.48|11.65|11.45|28
1656449100000|2022-06-28 20:45:00|11.66|11.46|11.68|11.48|11.7|11.5|11.66|11.46|53
1656449400000|2022-06-28 20:50:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|52
1656449700000|2022-06-28 20:55:00|11.69|11.49|11.68|11.48|11.7|11.5|11.67|11.47|86
1656450000000|2022-06-28 21:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|36
1656450300000|2022-06-28 21:05:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|47
1656450600000|2022-06-28 21:10:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|20
1656450900000|2022-06-28 21:15:00|11.7|11.5|11.67|11.47|11.7|11.5|11.66|11.46|64
1656451200000|2022-06-28 21:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|23
1656451500000|2022-06-28 21:25:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|16
1656452100000|2022-06-28 21:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|19
1656452400000|2022-06-28 21:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|4
1656452700000|2022-06-28 21:45:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|40
1656453000000|2022-06-28 21:50:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|13
1656453300000|2022-06-28 21:55:00|11.75|11.55|11.73|11.53|11.75|11.55|11.73|11.53|17
1656453600000|2022-06-28 22:00:00|11.74|11.54|11.71|11.51|11.74|11.54|11.7|11.5|10
1656453900000|2022-06-28 22:05:00|11.72|11.52|11.67|11.47|11.72|11.52|11.65|11.45|14
1656454200000|2022-06-28 22:10:00|11.66|11.46|11.69|11.49|11.69|11.49|11.66|11.46|6
1656454500000|2022-06-28 22:15:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|14
1656454800000|2022-06-28 22:20:00|11.7|11.5|11.69|11.49|11.71|11.51|11.69|11.49|16
1656455100000|2022-06-28 22:25:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|31
1656455400000|2022-06-28 22:30:00|11.65|11.45|11.53|11.33|11.66|11.46|11.5|11.3|56
1656455700000|2022-06-28 22:35:00|11.54|11.34|11.55|11.35|11.56|11.36|11.52|11.32|42
1656456000000|2022-06-28 22:40:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|29
1656456300000|2022-06-28 22:45:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|37
1656456600000|2022-06-28 22:50:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|34
1656456900000|2022-06-28 22:55:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|37
1656457200000|2022-06-28 23:00:00|11.49|11.29|11.48|11.28|11.52|11.32|11.46|11.26|62
1656457500000|2022-06-28 23:05:00|11.49|11.29|11.57|11.37|11.57|11.37|11.49|11.29|83
1656457800000|2022-06-28 23:10:00|11.58|11.38|11.6|11.4|11.62|11.42|11.57|11.37|29
1656458100000|2022-06-28 23:15:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|21
1656458400000|2022-06-28 23:20:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|43
1656458700000|2022-06-28 23:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|32
1656459000000|2022-06-28 23:30:00|11.59|11.39|11.55|11.35|11.6|11.4|11.54|11.34|31
1656459300000|2022-06-28 23:35:00|11.56|11.36|11.53|11.33|11.57|11.37|11.5|11.3|28
1656459600000|2022-06-28 23:40:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|21
1656459900000|2022-06-28 23:45:00|11.51|11.31|11.49|11.29|11.53|11.33|11.49|11.29|31
1656460200000|2022-06-28 23:50:00|11.48|11.28|11.53|11.33|11.53|11.33|11.46|11.26|46
1656460500000|2022-06-28 23:55:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|25
1656460800000|2022-06-29 00:00:00|11.51|11.31|11.49|11.29|11.52|11.32|11.44|11.24|71
1656461100000|2022-06-29 00:05:00|11.48|11.28|11.54|11.34|11.54|11.34|11.48|11.28|21
1656461400000|2022-06-29 00:10:00|11.53|11.33|11.53|11.33|11.55|11.35|11.46|11.26|78
1656461700000|2022-06-29 00:15:00|11.54|11.34|11.63|11.43|11.64|11.44|11.52|11.32|54
1656462000000|2022-06-29 00:20:00|11.62|11.42|11.59|11.39|11.64|11.44|11.58|11.38|74
1656462300000|2022-06-29 00:25:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|56
1656462600000|2022-06-29 00:30:00|11.64|11.44|11.61|11.41|11.65|11.45|11.6|11.4|40
1656462900000|2022-06-29 00:35:00|11.6|11.4|11.54|11.34|11.61|11.41|11.54|11.34|41
1656463200000|2022-06-29 00:40:00|11.53|11.33|11.57|11.37|11.59|11.39|11.52|11.32|53
1656463500000|2022-06-29 00:45:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|37
1656463800000|2022-06-29 00:50:00|11.57|11.37|11.52|11.32|11.58|11.38|11.51|11.31|30
1656464100000|2022-06-29 00:55:00|11.53|11.33|11.48|11.28|11.53|11.33|11.47|11.27|55
1656464400000|2022-06-29 01:00:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|58
1656464700000|2022-06-29 01:05:00|11.47|11.27|11.5|11.3|11.5|11.3|11.46|11.26|44
1656465000000|2022-06-29 01:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|76
1656465300000|2022-06-29 01:15:00|11.49|11.29|11.54|11.34|11.55|11.35|11.49|11.29|56
1656465600000|2022-06-29 01:20:00|11.53|11.33|11.5|11.3|11.54|11.34|11.5|11.3|28
1656465900000|2022-06-29 01:25:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|40
1656466200000|2022-06-29 01:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.51|11.31|47
1656466500000|2022-06-29 01:35:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|47
1656466800000|2022-06-29 01:40:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|41
1656467100000|2022-06-29 01:45:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|19
1656467400000|2022-06-29 01:50:00|11.55|11.35|11.57|11.37|11.57|11.37|11.53|11.33|35
1656467700000|2022-06-29 01:55:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|30
1656468000000|2022-06-29 02:00:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|63
1656468300000|2022-06-29 02:05:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|8
1656468600000|2022-06-29 02:10:00|11.53|11.33|11.55|11.35|11.56|11.36|11.52|11.32|31
1656468900000|2022-06-29 02:15:00|11.56|11.36|11.55|11.35|11.59|11.39|11.54|11.34|48
1656469200000|2022-06-29 02:20:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|36
1656469500000|2022-06-29 02:25:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|37
1656469800000|2022-06-29 02:30:00|11.51|11.31|11.57|11.37|11.57|11.37|11.51|11.31|25
1656470100000|2022-06-29 02:35:00|11.58|11.38|11.6|11.4|11.61|11.41|11.55|11.35|33
1656470400000|2022-06-29 02:40:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|30
1656470700000|2022-06-29 02:45:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|50
1656471000000|2022-06-29 02:50:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|32
1656471300000|2022-06-29 02:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.58|11.38|32
1656471600000|2022-06-29 03:00:00|11.61|11.41|11.6|11.4|11.63|11.43|11.6|11.4|46
1656471900000|2022-06-29 03:05:00|11.59|11.39|11.64|11.44|11.65|11.45|11.59|11.39|34
1656472200000|2022-06-29 03:10:00|11.65|11.45|11.64|11.44|11.65|11.45|11.62|11.42|46
1656472500000|2022-06-29 03:15:00|11.63|11.43|11.61|11.41|11.65|11.45|11.56|11.36|53
1656472800000|2022-06-29 03:20:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|29
1656473100000|2022-06-29 03:25:00|11.57|11.37|11.6|11.4|11.6|11.4|11.56|11.36|36
1656473400000|2022-06-29 03:30:00|11.59|11.39|11.59|11.39|11.62|11.42|11.59|11.39|29
1656473700000|2022-06-29 03:35:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|34
1656474000000|2022-06-29 03:40:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1656474300000|2022-06-29 03:45:00|11.57|11.37|11.48|11.28|11.57|11.37|11.47|11.27|36
1656474600000|2022-06-29 03:50:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|30
1656474900000|2022-06-29 03:55:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|37
1656475200000|2022-06-29 04:00:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|14
1656475500000|2022-06-29 04:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.47|11.27|28
1656475800000|2022-06-29 04:10:00|11.5|11.3|11.53|11.33|11.53|11.33|11.5|11.3|26
1656476100000|2022-06-29 04:15:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|40
1656476400000|2022-06-29 04:20:00|11.5|11.3|11.44|11.24|11.51|11.31|11.43|11.23|59
1656476700000|2022-06-29 04:25:00|11.45|11.25|11.51|11.31|11.51|11.31|11.44|11.24|45
1656477000000|2022-06-29 04:30:00|11.5|11.3|11.57|11.37|11.57|11.37|11.49|11.29|28
1656477300000|2022-06-29 04:35:00|11.58|11.38|11.55|11.35|11.58|11.38|11.54|11.34|36
1656477600000|2022-06-29 04:40:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|30
1656477900000|2022-06-29 04:45:00|11.54|11.34|11.52|11.32|11.55|11.35|11.49|11.29|29
1656478200000|2022-06-29 04:50:00|11.53|11.33|11.52|11.32|11.55|11.35|11.52|11.32|34
1656478500000|2022-06-29 04:55:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|39
1656478800000|2022-06-29 05:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.47|11.27|47
1656479100000|2022-06-29 05:05:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|16
1656479400000|2022-06-29 05:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|34
1656479700000|2022-06-29 05:15:00|11.49|11.29|11.51|11.31|11.52|11.32|11.48|11.28|13
1656480000000|2022-06-29 05:20:00|11.52|11.32|11.55|11.35|11.57|11.37|11.52|11.32|26
1656480300000|2022-06-29 05:25:00|11.56|11.36|11.48|11.28|11.56|11.36|11.47|11.27|37
1656480600000|2022-06-29 05:30:00|11.47|11.27|11.42|11.22|11.48|11.28|11.42|11.22|32
1656480900000|2022-06-29 05:35:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|62
1656481200000|2022-06-29 05:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.4|11.2|51
1656481500000|2022-06-29 05:45:00|11.44|11.24|11.38|11.18|11.44|11.24|11.37|11.17|41
1656481800000|2022-06-29 05:50:00|11.37|11.17|11.43|11.23|11.44|11.24|11.37|11.17|49
1656482100000|2022-06-29 05:55:00|11.42|11.22|11.44|11.24|11.48|11.28|11.42|11.22|61
1656482400000|2022-06-29 06:00:00|11.43|11.23|11.41|11.21|11.43|11.23|11.4|11.2|35
1656482700000|2022-06-29 06:05:00|11.4|11.2|11.37|11.17|11.4|11.2|11.36|11.16|52
1656483000000|2022-06-29 06:10:00|11.36|11.16|11.36|11.16|11.38|11.18|11.35|11.15|41
1656483300000|2022-06-29 06:15:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|21
1656483600000|2022-06-29 06:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.33|11.13|48
1656483900000|2022-06-29 06:25:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|45
1656484200000|2022-06-29 06:30:00|11.39|11.19|11.35|11.15|11.4|11.2|11.35|11.15|73
1656484500000|2022-06-29 06:35:00|11.36|11.16|11.32|11.12|11.36|11.16|11.3|11.1|79
1656484800000|2022-06-29 06:40:00|11.31|11.11|11.34|11.14|11.35|11.15|11.31|11.11|36
1656485100000|2022-06-29 06:45:00|11.35|11.15|11.34|11.14|11.36|11.16|11.32|11.12|38
1656485400000|2022-06-29 06:50:00|11.33|11.13|11.24|11.04|11.35|11.15|11.23|11.03|128
1656485700000|2022-06-29 06:55:00|11.23|11.03|11.29|11.09|11.31|11.11|11.23|11.03|55
1656486000000|2022-06-29 07:00:00|11.28|11.08|11.31|11.11|11.31|11.11|11.26|11.06|48
1656486300000|2022-06-29 07:05:00|11.3|11.1|11.27|11.07|11.31|11.11|11.27|11.07|42
1656486600000|2022-06-29 07:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.24|11.04|44
1656486900000|2022-06-29 07:15:00|11.26|11.06|11.29|11.09|11.31|11.11|11.26|11.06|42
1656487200000|2022-06-29 07:20:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|44
1656487500000|2022-06-29 07:25:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|53
1656487800000|2022-06-29 07:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.32|11.12|30
1656488100000|2022-06-29 07:35:00|11.35|11.15|11.31|11.11|11.35|11.15|11.31|11.11|43
1656488400000|2022-06-29 07:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|28
1656488700000|2022-06-29 07:45:00|11.32|11.12|11.33|11.13|11.34|11.14|11.3|11.1|26
1656489000000|2022-06-29 07:50:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|76
1656489300000|2022-06-29 07:55:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|43
1656489600000|2022-06-29 08:00:00|11.31|11.11|11.38|11.18|11.39|11.19|11.31|11.11|37
1656489900000|2022-06-29 08:05:00|11.39|11.19|11.35|11.15|11.39|11.19|11.34|11.14|49
1656490200000|2022-06-29 08:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|17
1656490500000|2022-06-29 08:15:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|62
1656490800000|2022-06-29 08:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|10
1656491100000|2022-06-29 08:25:00|11.35|11.15|11.34|11.14|11.36|11.16|11.31|11.11|72
1656491400000|2022-06-29 08:30:00|11.33|11.13|11.3|11.1|11.34|11.14|11.3|11.1|60
1656491700000|2022-06-29 08:35:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|54
1656492000000|2022-06-29 08:40:00|11.27|11.07|11.19|10.99|11.3|11.1|11.19|10.99|88
1656492300000|2022-06-29 08:45:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|83
1656492600000|2022-06-29 08:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|36
1656492900000|2022-06-29 08:55:00|11.19|10.99|11.19|10.99|11.2|11|11.17|10.97|81
1656493200000|2022-06-29 09:00:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|71
1656493500000|2022-06-29 09:05:00|11.19|10.99|11.24|11.04|11.25|11.05|11.19|10.99|24
1656493800000|2022-06-29 09:10:00|11.25|11.05|11.29|11.09|11.3|11.1|11.24|11.04|43
1656494100000|2022-06-29 09:15:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|40
1656494400000|2022-06-29 09:20:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|16
1656494700000|2022-06-29 09:25:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|38
1656495000000|2022-06-29 09:30:00|11.32|11.12|11.31|11.11|11.35|11.15|11.31|11.11|50
1656495300000|2022-06-29 09:35:00|11.3|11.1|11.29|11.09|11.31|11.11|11.28|11.08|48
1656495600000|2022-06-29 09:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|56
1656495900000|2022-06-29 09:45:00|11.3|11.1|11.29|11.09|11.31|11.11|11.27|11.07|70
1656496200000|2022-06-29 09:50:00|11.28|11.08|11.27|11.07|11.29|11.09|11.27|11.07|56
1656496500000|2022-06-29 09:55:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|21
1656496800000|2022-06-29 10:00:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|32
1656497100000|2022-06-29 10:05:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|17
1656497400000|2022-06-29 10:10:00|11.28|11.08|11.29|11.09|11.3|11.1|11.27|11.07|34
1656497700000|2022-06-29 10:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|23
1656498000000|2022-06-29 10:20:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|37
1656498300000|2022-06-29 10:25:00|11.26|11.06|11.25|11.05|11.28|11.08|11.25|11.05|30
1656498600000|2022-06-29 10:30:00|11.26|11.06|11.23|11.03|11.27|11.07|11.22|11.02|48
1656498900000|2022-06-29 10:35:00|11.22|11.02|11.23|11.03|11.25|11.05|11.22|11.02|58
1656499200000|2022-06-29 10:40:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|53
1656499500000|2022-06-29 10:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.19|10.99|40
1656499800000|2022-06-29 10:50:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|41
1656500100000|2022-06-29 10:55:00|11.22|11.02|11.2|11|11.24|11.04|11.2|11|53
1656500400000|2022-06-29 11:00:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|52
1656500700000|2022-06-29 11:05:00|11.17|10.97|11.14|10.94|11.18|10.98|11.13|10.93|46
1656501000000|2022-06-29 11:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.12|10.92|67
1656501300000|2022-06-29 11:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.1|10.9|67
1656501600000|2022-06-29 11:20:00|11.13|10.93|11.15|10.95|11.15|10.95|11.1|10.9|41
1656501900000|2022-06-29 11:25:00|11.16|10.96|11.16|10.96|11.19|10.99|11.14|10.94|75
1656502200000|2022-06-29 11:30:00|11.17|10.97|11.2|11|11.21|11.01|11.17|10.97|40
1656502500000|2022-06-29 11:35:00|11.19|10.99|11.15|10.95|11.22|11.02|11.15|10.95|37
1656502800000|2022-06-29 11:40:00|11.14|10.94|11.13|10.93|11.16|10.96|11.12|10.92|40
1656503100000|2022-06-29 11:45:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|19
1656503400000|2022-06-29 11:50:00|11.15|10.95|11.12|10.92|11.16|10.96|11.11|10.91|48
1656503700000|2022-06-29 11:55:00|11.13|10.93|11.19|10.99|11.2|11|11.12|10.92|43
1656504000000|2022-06-29 12:00:00|11.18|10.98|11.22|11.02|11.23|11.03|11.18|10.98|61
1656504300000|2022-06-29 12:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|48
1656504600000|2022-06-29 12:10:00|11.21|11.01|11.22|11.02|11.23|11.03|11.2|11|30
1656504900000|2022-06-29 12:15:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|42
1656505200000|2022-06-29 12:20:00|11.23|11.03|11.19|10.99|11.25|11.05|11.18|10.98|43
1656505500000|2022-06-29 12:25:00|11.18|10.98|11.17|10.97|11.19|10.99|11.15|10.95|24
1656505800000|2022-06-29 12:30:00|11.16|10.96|11.14|10.94|11.18|10.98|11.11|10.91|81
1656506100000|2022-06-29 12:35:00|11.13|10.93|11.07|10.87|11.14|10.94|11.06|10.86|73
1656506400000|2022-06-29 12:40:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|98
1656506700000|2022-06-29 12:45:00|11.04|10.84|11.08|10.88|11.11|10.91|11.04|10.84|39
1656507000000|2022-06-29 12:50:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|33
1656507300000|2022-06-29 12:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|62
1656507600000|2022-06-29 13:00:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|34
1656507900000|2022-06-29 13:05:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|49
1656508200000|2022-06-29 13:10:00|11.11|10.91|11.1|10.9|11.12|10.92|11.08|10.88|44
1656508500000|2022-06-29 13:15:00|11.11|10.91|11.12|10.92|11.13|10.93|11.09|10.89|46
1656508800000|2022-06-29 13:20:00|11.13|10.93|11.11|10.91|11.15|10.95|11.1|10.9|31
1656509100000|2022-06-29 13:25:00|11.12|10.92|11.14|10.94|11.15|10.95|11.1|10.9|61
1656509400000|2022-06-29 13:30:00|11.15|10.95|11.1|10.9|11.15|10.95|11.09|10.89|100
1656509700000|2022-06-29 13:35:00|11.09|10.89|11.06|10.86|11.11|10.91|11.06|10.86|70
1656510000000|2022-06-29 13:40:00|11.05|10.85|10.97|10.77|11.07|10.87|10.96|10.76|103
1656510300000|2022-06-29 13:45:00|10.96|10.76|10.99|10.79|11.03|10.83|10.94|10.74|102
1656510600000|2022-06-29 13:50:00|10.98|10.78|11.07|10.87|11.09|10.89|10.98|10.78|94
1656510900000|2022-06-29 13:55:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|63
1656511200000|2022-06-29 14:00:00|11.05|10.85|11.04|10.84|11.06|10.86|11.01|10.81|58
1656511500000|2022-06-29 14:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|76
1656511800000|2022-06-29 14:10:00|11.05|10.85|11.06|10.86|11.1|10.9|11.04|10.84|57
1656512100000|2022-06-29 14:15:00|11.07|10.87|11.01|10.81|11.07|10.87|11|10.8|45
1656512400000|2022-06-29 14:20:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|55
1656512700000|2022-06-29 14:25:00|11.05|10.85|11.04|10.84|11.09|10.89|11.02|10.82|52
1656513000000|2022-06-29 14:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.01|10.81|67
1656513300000|2022-06-29 14:35:00|11.02|10.82|11.03|10.83|11.03|10.83|10.99|10.79|40
1656513600000|2022-06-29 14:40:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|40
1656513900000|2022-06-29 14:45:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|34
1656514200000|2022-06-29 14:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|56
1656514500000|2022-06-29 14:55:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|20
1656514800000|2022-06-29 15:00:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|43
1656515100000|2022-06-29 15:05:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|24
1656515400000|2022-06-29 15:10:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|11
1656515700000|2022-06-29 15:15:00|11.02|10.82|10.99|10.79|11.03|10.83|10.99|10.79|22
1656516000000|2022-06-29 15:20:00|11|10.8|11|10.8|11|10.8|10.97|10.77|27
1656516300000|2022-06-29 15:25:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|36
1656516600000|2022-06-29 15:30:00|11.03|10.83|11|10.8|11.03|10.83|10.98|10.78|40
1656516900000|2022-06-29 15:35:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|34
1656517200000|2022-06-29 15:40:00|10.99|10.79|11|10.8|11.02|10.82|10.97|10.77|32
1656517500000|2022-06-29 15:45:00|10.99|10.79|11.04|10.84|11.05|10.85|10.99|10.79|42
1656517800000|2022-06-29 15:50:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|18
1656518100000|2022-06-29 15:55:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|59
1656518400000|2022-06-29 16:00:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|36
1656518700000|2022-06-29 16:05:00|10.98|10.78|11|10.8|11.01|10.81|10.97|10.77|31
1656519000000|2022-06-29 16:10:00|11.01|10.81|11.02|10.82|11.04|10.84|11.01|10.81|30
1656519300000|2022-06-29 16:15:00|11.03|10.83|11.02|10.82|11.03|10.83|10.99|10.79|56
1656519600000|2022-06-29 16:20:00|11.03|10.83|10.95|10.75|11.04|10.84|10.93|10.73|63
1656519900000|2022-06-29 16:25:00|10.96|10.76|10.94|10.74|10.96|10.76|10.9|10.7|100
1656520200000|2022-06-29 16:30:00|10.93|10.73|10.91|10.71|10.96|10.76|10.91|10.71|31
1656520500000|2022-06-29 16:35:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|49
1656520800000|2022-06-29 16:40:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|40
1656521100000|2022-06-29 16:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|35
1656521400000|2022-06-29 16:50:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|57
1656521700000|2022-06-29 16:55:00|10.85|10.65|10.91|10.71|10.92|10.72|10.85|10.65|39
1656522000000|2022-06-29 17:00:00|10.9|10.7|10.89|10.69|10.93|10.73|10.89|10.69|46
1656522300000|2022-06-29 17:05:00|10.9|10.7|10.92|10.72|10.93|10.73|10.87|10.67|51
1656522600000|2022-06-29 17:10:00|10.93|10.73|10.83|10.63|10.93|10.73|10.82|10.62|57
1656522900000|2022-06-29 17:15:00|10.82|10.62|10.87|10.67|10.88|10.68|10.81|10.61|61
1656523200000|2022-06-29 17:20:00|10.88|10.68|10.93|10.73|10.94|10.74|10.87|10.67|27
1656523500000|2022-06-29 17:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.91|10.71|34
1656523800000|2022-06-29 17:30:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|44
1656524100000|2022-06-29 17:35:00|10.94|10.74|10.95|10.75|10.95|10.75|10.91|10.71|38
1656524400000|2022-06-29 17:40:00|10.94|10.74|10.99|10.79|10.99|10.79|10.94|10.74|56
1656524700000|2022-06-29 17:45:00|10.98|10.78|10.99|10.79|11.01|10.81|10.98|10.78|36
1656525000000|2022-06-29 17:50:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|18
1656525300000|2022-06-29 17:55:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|25
1656525600000|2022-06-29 18:00:00|11.03|10.83|11.07|10.87|11.07|10.87|11.03|10.83|39
1656525900000|2022-06-29 18:05:00|11.06|10.86|11.15|10.95|11.15|10.95|11.06|10.86|63
1656526200000|2022-06-29 18:10:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|12
1656526500000|2022-06-29 18:15:00|11.14|10.94|11.14|10.94|11.15|10.95|11.12|10.92|43
1656526800000|2022-06-29 18:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|57
1656527100000|2022-06-29 18:25:00|11.1|10.9|11.15|10.95|11.15|10.95|11.1|10.9|26
1656527400000|2022-06-29 18:30:00|11.14|10.94|11.16|10.96|11.16|10.96|11.11|10.91|38
1656527700000|2022-06-29 18:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|29
1656528000000|2022-06-29 18:40:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|27
1656528300000|2022-06-29 18:45:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|52
1656528600000|2022-06-29 18:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|10
1656528900000|2022-06-29 18:55:00|11.13|10.93|11.08|10.88|11.13|10.93|11.07|10.87|30
1656529200000|2022-06-29 19:00:00|11.09|10.89|11.12|10.92|11.12|10.92|11.04|10.84|50
1656529500000|2022-06-29 19:05:00|11.13|10.93|11.18|10.98|11.19|10.99|11.12|10.92|34
1656529800000|2022-06-29 19:10:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|23
1656530100000|2022-06-29 19:15:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|40
1656530400000|2022-06-29 19:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|42
1656530700000|2022-06-29 19:25:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|15
1656531000000|2022-06-29 19:30:00|11.19|10.99|11.16|10.96|11.19|10.99|11.15|10.95|34
1656531300000|2022-06-29 19:35:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|29
1656531600000|2022-06-29 19:40:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|33
1656531900000|2022-06-29 19:45:00|11.15|10.95|11.12|10.92|11.15|10.95|11.11|10.91|26
1656532200000|2022-06-29 19:50:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|31
1656532500000|2022-06-29 19:55:00|11.2|11|11.19|10.99|11.21|11.01|11.18|10.98|34
1656532800000|2022-06-29 20:00:00|11.18|10.98|11.19|10.99|11.22|11.02|11.15|10.95|58
1656533100000|2022-06-29 20:05:00|11.2|11|11.25|11.05|11.26|11.06|11.19|10.99|42
1656533400000|2022-06-29 20:10:00|11.24|11.04|11.24|11.04|11.26|11.06|11.24|11.04|45
1656533700000|2022-06-29 20:15:00|11.25|11.05|11.36|11.16|11.36|11.16|11.25|11.05|51
1656534000000|2022-06-29 20:20:00|11.37|11.17|11.3|11.1|11.37|11.17|11.3|11.1|30
1656534300000|2022-06-29 20:25:00|11.29|11.09|11.28|11.08|11.31|11.11|11.28|11.08|28
1656534600000|2022-06-29 20:30:00|11.29|11.09|11.26|11.06|11.3|11.1|11.26|11.06|28
1656534900000|2022-06-29 20:35:00|11.27|11.07|11.2|11|11.27|11.07|11.2|11|24
1656535200000|2022-06-29 20:40:00|11.21|11.01|11.23|11.03|11.25|11.05|11.17|10.97|45
1656535500000|2022-06-29 20:45:00|11.24|11.04|11.2|11|11.24|11.04|11.2|11|19
1656535800000|2022-06-29 20:50:00|11.19|10.99|11.17|10.97|11.2|11|11.16|10.96|17
1656536100000|2022-06-29 20:55:00|11.16|10.96|11.2|11|11.21|11.01|11.16|10.96|31
1656536400000|2022-06-29 21:00:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|35
1656536700000|2022-06-29 21:05:00|11.18|10.98|11.2|11|11.2|11|11.16|10.96|21
1656537000000|2022-06-29 21:10:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|10
1656537300000|2022-06-29 21:15:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|23
1656537600000|2022-06-29 21:20:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|15
1656537900000|2022-06-29 21:25:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|8
1656538200000|2022-06-29 21:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.23|11.03|1
1656538500000|2022-06-29 21:35:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|7
1656538800000|2022-06-29 21:40:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|2
1656539100000|2022-06-29 21:45:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|51
1656539400000|2022-06-29 21:50:00|11.18|10.98|11.15|10.95|11.19|10.99|11.14|10.94|24
1656539700000|2022-06-29 21:55:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|16
1656540000000|2022-06-29 22:00:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|34
1656540300000|2022-06-29 22:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|19
1656540600000|2022-06-29 22:10:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|14
1656540900000|2022-06-29 22:15:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|25
1656541200000|2022-06-29 22:20:00|11.16|10.96|11.12|10.92|11.16|10.96|11.12|10.92|15
1656541500000|2022-06-29 22:25:00|11.13|10.93|11.08|10.88|11.13|10.93|11.08|10.88|24
1656541800000|2022-06-29 22:30:00|11.09|10.89|11.05|10.85|11.1|10.9|11.04|10.84|43
1656542100000|2022-06-29 22:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|39
1656542400000|2022-06-29 22:40:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|21
1656542700000|2022-06-29 22:45:00|11.04|10.84|11.05|10.85|11.06|10.86|11.01|10.81|44
1656543000000|2022-06-29 22:50:00|11.06|10.86|11.12|10.92|11.12|10.92|11.05|10.85|21
1656543300000|2022-06-29 22:55:00|11.11|10.91|11.11|10.91|11.14|10.94|11.11|10.91|29
1656543600000|2022-06-29 23:00:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|30
1656543900000|2022-06-29 23:05:00|11.1|10.9|11.03|10.83|11.1|10.9|10.99|10.79|68
1656544200000|2022-06-29 23:10:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|30
1656544500000|2022-06-29 23:15:00|11.02|10.82|11.01|10.81|11.03|10.83|10.99|10.79|56
1656544800000|2022-06-29 23:20:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|40
1656545100000|2022-06-29 23:25:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|31
1656545400000|2022-06-29 23:30:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|26
1656545700000|2022-06-29 23:35:00|11.01|10.81|11.04|10.84|11.05|10.85|11.01|10.81|44
1656546000000|2022-06-29 23:40:00|11.05|10.85|11.06|10.86|11.08|10.88|11.04|10.84|28
1656546300000|2022-06-29 23:45:00|11.07|10.87|11.07|10.87|11.09|10.89|11.05|10.85|27
1656546600000|2022-06-29 23:50:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|21
1656546900000|2022-06-29 23:55:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|27
1656547200000|2022-06-30 00:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.03|10.83|65
1656547500000|2022-06-30 00:05:00|11.11|10.91|11.06|10.86|11.11|10.91|11.04|10.84|42
1656547800000|2022-06-30 00:10:00|11.07|10.87|11.1|10.9|11.11|10.91|11.05|10.85|48
1656548100000|2022-06-30 00:15:00|11.09|10.89|11.04|10.84|11.09|10.89|11|10.8|62
1656548400000|2022-06-30 00:20:00|11.05|10.85|11.07|10.87|11.08|10.88|11.04|10.84|53
1656548700000|2022-06-30 00:25:00|11.06|10.86|11|10.8|11.06|10.86|11|10.8|43
1656549000000|2022-06-30 00:30:00|11.01|10.81|11|10.8|11.05|10.85|10.99|10.79|54
1656549300000|2022-06-30 00:35:00|11.01|10.81|10.95|10.75|11.01|10.81|10.94|10.74|47
1656549600000|2022-06-30 00:40:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|38
1656549900000|2022-06-30 00:45:00|10.94|10.74|10.95|10.75|10.96|10.76|10.91|10.71|44
1656550200000|2022-06-30 00:50:00|10.94|10.74|10.93|10.73|10.95|10.75|10.9|10.7|58
1656550500000|2022-06-30 00:55:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|40
1656550800000|2022-06-30 01:00:00|10.92|10.72|10.96|10.76|10.97|10.77|10.91|10.71|31
1656551100000|2022-06-30 01:05:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|17
1656551400000|2022-06-30 01:10:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|22
1656551700000|2022-06-30 01:15:00|10.92|10.72|10.83|10.63|10.94|10.74|10.8|10.6|66
1656552000000|2022-06-30 01:20:00|10.82|10.62|10.81|10.61|10.84|10.64|10.8|10.6|53
1656552300000|2022-06-30 01:25:00|10.82|10.62|10.86|10.66|10.87|10.67|10.81|10.61|35
1656552600000|2022-06-30 01:30:00|10.85|10.65|10.82|10.62|10.86|10.66|10.79|10.59|42
1656552900000|2022-06-30 01:35:00|10.81|10.61|10.85|10.65|10.86|10.66|10.81|10.61|53
1656553200000|2022-06-30 01:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.82|10.62|25
1656553500000|2022-06-30 01:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|36
1656553800000|2022-06-30 01:50:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|17
1656554100000|2022-06-30 01:55:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|37
1656554400000|2022-06-30 02:00:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|42
1656554700000|2022-06-30 02:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.79|10.59|44
1656555000000|2022-06-30 02:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|22
1656555300000|2022-06-30 02:15:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|27
1656555600000|2022-06-30 02:20:00|10.83|10.63|10.84|10.64|10.85|10.65|10.82|10.62|34
1656555900000|2022-06-30 02:25:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|22
1656556200000|2022-06-30 02:30:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|24
1656556500000|2022-06-30 02:35:00|10.87|10.67|10.91|10.71|10.91|10.71|10.87|10.67|21
1656556800000|2022-06-30 02:40:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|11
1656557100000|2022-06-30 02:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|7
1656557400000|2022-06-30 02:50:00|10.86|10.66|10.87|10.67|10.88|10.68|10.86|10.66|18
1656557700000|2022-06-30 02:55:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|28
1656558000000|2022-06-30 03:00:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|28
1656558300000|2022-06-30 03:05:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|22
1656558600000|2022-06-30 03:10:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|10
1656558900000|2022-06-30 03:15:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|33
1656559200000|2022-06-30 03:20:00|10.87|10.67|10.84|10.64|10.89|10.69|10.84|10.64|48
1656559500000|2022-06-30 03:25:00|10.83|10.63|10.88|10.68|10.88|10.68|10.83|10.63|20
1656559800000|2022-06-30 03:30:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|30
1656560100000|2022-06-30 03:35:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|21
1656560400000|2022-06-30 03:40:00|10.86|10.66|10.88|10.68|10.89|10.69|10.84|10.64|43
1656560700000|2022-06-30 03:45:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|25
1656561000000|2022-06-30 03:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|2
1656561300000|2022-06-30 03:55:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|22
1656561600000|2022-06-30 04:00:00|10.92|10.72|10.9|10.7|10.93|10.73|10.89|10.69|23
1656561900000|2022-06-30 04:05:00|10.89|10.69|10.92|10.72|10.93|10.73|10.87|10.67|58
1656562200000|2022-06-30 04:10:00|10.93|10.73|10.93|10.73|10.96|10.76|10.92|10.72|35
1656562500000|2022-06-30 04:15:00|10.94|10.74|10.93|10.73|10.95|10.75|10.91|10.71|54
1656562800000|2022-06-30 04:20:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|40
1656563100000|2022-06-30 04:25:00|10.92|10.72|10.91|10.71|10.93|10.73|10.9|10.7|26
1656563400000|2022-06-30 04:30:00|10.92|10.72|10.9|10.7|10.92|10.72|10.89|10.69|57
1656563700000|2022-06-30 04:35:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|28
1656564000000|2022-06-30 04:40:00|10.91|10.71|10.91|10.71|10.91|10.71|10.89|10.69|19
1656564300000|2022-06-30 04:45:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|46
1656564600000|2022-06-30 04:50:00|10.9|10.7|10.87|10.67|10.91|10.71|10.87|10.67|38
1656564900000|2022-06-30 04:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.82|10.62|40
1656565200000|2022-06-30 05:00:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|51
1656565500000|2022-06-30 05:05:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|20
1656565800000|2022-06-30 05:10:00|10.83|10.63|10.81|10.61|10.84|10.64|10.79|10.59|47
1656566100000|2022-06-30 05:15:00|10.82|10.62|10.86|10.66|10.86|10.66|10.81|10.61|49
1656566400000|2022-06-30 05:20:00|10.87|10.67|10.85|10.65|10.9|10.7|10.82|10.62|27
1656566700000|2022-06-30 05:25:00|10.84|10.64|10.87|10.67|10.88|10.68|10.82|10.62|58
1656567000000|2022-06-30 05:30:00|10.88|10.68|10.91|10.71|10.93|10.73|10.87|10.67|36
1656567300000|2022-06-30 05:35:00|10.92|10.72|10.9|10.7|10.92|10.72|10.88|10.68|71
1656567600000|2022-06-30 05:40:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|26
1656567900000|2022-06-30 05:45:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|21
1656568200000|2022-06-30 05:50:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|23
1656568500000|2022-06-30 05:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.85|10.65|57
1656568800000|2022-06-30 06:00:00|10.86|10.66|10.85|10.65|10.9|10.7|10.84|10.64|34
1656569100000|2022-06-30 06:05:00|10.84|10.64|10.82|10.62|10.86|10.66|10.82|10.62|41
1656569400000|2022-06-30 06:10:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|37
1656569700000|2022-06-30 06:15:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|44
1656570000000|2022-06-30 06:20:00|10.84|10.64|10.84|10.64|10.85|10.65|10.79|10.59|59
1656570300000|2022-06-30 06:25:00|10.83|10.63|10.76|10.56|10.85|10.65|10.76|10.56|42
1656570600000|2022-06-30 06:30:00|10.75|10.55|10.63|10.43|10.76|10.56|10.6|10.4|141
1656570900000|2022-06-30 06:35:00|10.62|10.42|10.62|10.42|10.67|10.47|10.61|10.41|55
1656571200000|2022-06-30 06:40:00|10.63|10.43|10.65|10.45|10.66|10.46|10.61|10.41|59
1656571500000|2022-06-30 06:45:00|10.64|10.44|10.62|10.42|10.65|10.45|10.61|10.41|37
1656571800000|2022-06-30 06:50:00|10.61|10.41|10.62|10.42|10.65|10.45|10.61|10.41|70
1656572100000|2022-06-30 06:55:00|10.61|10.41|10.64|10.44|10.65|10.45|10.6|10.4|68
1656572400000|2022-06-30 07:00:00|10.63|10.43|10.61|10.41|10.66|10.46|10.61|10.41|63
1656572700000|2022-06-30 07:05:00|10.62|10.42|10.65|10.45|10.66|10.46|10.61|10.41|54
1656573000000|2022-06-30 07:10:00|10.64|10.44|10.62|10.42|10.65|10.45|10.6|10.4|47
1656573300000|2022-06-30 07:15:00|10.61|10.41|10.65|10.45|10.66|10.46|10.6|10.4|31
1656573600000|2022-06-30 07:20:00|10.66|10.46|10.69|10.49|10.72|10.52|10.65|10.45|44
1656573900000|2022-06-30 07:25:00|10.68|10.48|10.69|10.49|10.72|10.52|10.68|10.48|44
1656574200000|2022-06-30 07:30:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|25
1656574500000|2022-06-30 07:35:00|10.65|10.45|10.67|10.47|10.68|10.48|10.64|10.44|67
1656574800000|2022-06-30 07:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|39
1656575100000|2022-06-30 07:45:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|17
1656575400000|2022-06-30 07:50:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|13
1656575700000|2022-06-30 07:55:00|10.65|10.45|10.68|10.48|10.69|10.49|10.65|10.45|34
1656576000000|2022-06-30 08:00:00|10.67|10.47|10.63|10.43|10.68|10.48|10.62|10.42|37
1656576300000|2022-06-30 08:05:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|38
1656576600000|2022-06-30 08:10:00|10.62|10.42|10.62|10.42|10.64|10.44|10.62|10.42|23
1656576900000|2022-06-30 08:15:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|17
1656577200000|2022-06-30 08:20:00|10.62|10.42|10.6|10.4|10.64|10.44|10.6|10.4|25
1656577500000|2022-06-30 08:25:00|10.59|10.39|10.65|10.45|10.7|10.5|10.59|10.39|57
1656577800000|2022-06-30 08:30:00|10.64|10.44|10.65|10.45|10.66|10.46|10.6|10.4|49
1656578100000|2022-06-30 08:35:00|10.64|10.44|10.64|10.44|10.66|10.46|10.63|10.43|35
1656578400000|2022-06-30 08:40:00|10.65|10.45|10.67|10.47|10.68|10.48|10.63|10.43|30
1656578700000|2022-06-30 08:45:00|10.66|10.46|10.64|10.44|10.68|10.48|10.64|10.44|51
1656579000000|2022-06-30 08:50:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|33
1656579300000|2022-06-30 08:55:00|10.62|10.42|10.62|10.42|10.62|10.42|10.57|10.37|55
1656579600000|2022-06-30 09:00:00|10.61|10.41|10.6|10.4|10.64|10.44|10.59|10.39|42
1656579900000|2022-06-30 09:05:00|10.61|10.41|10.55|10.35|10.62|10.42|10.51|10.31|86
1656580200000|2022-06-30 09:10:00|10.56|10.36|10.55|10.35|10.59|10.39|10.5|10.3|112
1656580500000|2022-06-30 09:15:00|10.54|10.34|10.52|10.32|10.58|10.38|10.5|10.3|49
1656580800000|2022-06-30 09:20:00|10.53|10.33|10.46|10.26|10.53|10.33|10.46|10.26|37
1656581100000|2022-06-30 09:25:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|68
1656581400000|2022-06-30 09:30:00|10.43|10.23|10.46|10.26|10.48|10.28|10.43|10.23|68
1656581700000|2022-06-30 09:35:00|10.47|10.27|10.44|10.24|10.47|10.27|10.43|10.23|32
1656582000000|2022-06-30 09:40:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|47
1656582300000|2022-06-30 09:45:00|10.42|10.22|10.52|10.32|10.53|10.33|10.42|10.22|68
1656582600000|2022-06-30 09:50:00|10.51|10.31|10.55|10.35|10.55|10.35|10.51|10.31|45
1656582900000|2022-06-30 09:55:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|48
1656583200000|2022-06-30 10:00:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|55
1656583500000|2022-06-30 10:05:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|33
1656583800000|2022-06-30 10:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|21
1656584100000|2022-06-30 10:15:00|10.53|10.33|10.54|10.34|10.55|10.35|10.51|10.31|28
1656584400000|2022-06-30 10:20:00|10.53|10.33|10.5|10.3|10.53|10.33|10.5|10.3|20
1656584700000|2022-06-30 10:25:00|10.49|10.29|10.48|10.28|10.5|10.3|10.48|10.28|50
1656585000000|2022-06-30 10:30:00|10.47|10.27|10.45|10.25|10.49|10.29|10.44|10.24|21
1656585300000|2022-06-30 10:35:00|10.44|10.24|10.42|10.22|10.45|10.25|10.41|10.21|17
1656585600000|2022-06-30 10:40:00|10.43|10.23|10.43|10.23|10.43|10.23|10.41|10.21|33
1656585900000|2022-06-30 10:45:00|10.42|10.22|10.42|10.22|10.43|10.23|10.41|10.21|33
1656586200000|2022-06-30 10:50:00|10.41|10.21|10.45|10.25|10.45|10.25|10.41|10.21|57
1656586500000|2022-06-30 10:55:00|10.46|10.26|10.56|10.36|10.6|10.4|10.45|10.25|63
1656586800000|2022-06-30 11:00:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|24
1656587100000|2022-06-30 11:05:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|64
1656587400000|2022-06-30 11:10:00|10.53|10.33|10.49|10.29|10.54|10.34|10.48|10.28|27
1656587700000|2022-06-30 11:15:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|18
1656588000000|2022-06-30 11:20:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|59
1656588300000|2022-06-30 11:25:00|10.49|10.29|10.52|10.32|10.52|10.32|10.47|10.27|26
1656588600000|2022-06-30 11:30:00|10.53|10.33|10.58|10.38|10.59|10.39|10.53|10.33|44
1656588900000|2022-06-30 11:35:00|10.59|10.39|10.56|10.36|10.6|10.4|10.55|10.35|48
1656589200000|2022-06-30 11:40:00|10.57|10.37|10.61|10.41|10.62|10.42|10.55|10.35|57
1656589500000|2022-06-30 11:45:00|10.62|10.42|10.58|10.38|10.63|10.43|10.58|10.38|43
1656589800000|2022-06-30 11:50:00|10.59|10.39|10.54|10.34|10.59|10.39|10.53|10.33|50
1656590100000|2022-06-30 11:55:00|10.53|10.33|10.6|10.4|10.62|10.42|10.53|10.33|48
1656590400000|2022-06-30 12:00:00|10.59|10.39|10.62|10.42|10.63|10.43|10.58|10.38|35
1656590700000|2022-06-30 12:05:00|10.61|10.41|10.59|10.39|10.64|10.44|10.58|10.38|55
1656591000000|2022-06-30 12:10:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|29
1656591300000|2022-06-30 12:15:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|61
1656591600000|2022-06-30 12:20:00|10.64|10.44|10.68|10.48|10.69|10.49|10.64|10.44|33
1656591900000|2022-06-30 12:25:00|10.67|10.47|10.75|10.55|10.76|10.56|10.66|10.46|82
1656592200000|2022-06-30 12:30:00|10.74|10.54|10.78|10.58|10.79|10.59|10.74|10.54|117
1656592500000|2022-06-30 12:35:00|10.79|10.59|10.7|10.5|10.79|10.59|10.7|10.5|48
1656592800000|2022-06-30 12:40:00|10.71|10.51|10.76|10.56|10.76|10.56|10.7|10.5|56
1656593100000|2022-06-30 12:45:00|10.77|10.57|10.77|10.57|10.81|10.61|10.75|10.55|63
1656593400000|2022-06-30 12:50:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|57
1656593700000|2022-06-30 12:55:00|10.77|10.57|10.79|10.59|10.79|10.59|10.75|10.55|39
1656594000000|2022-06-30 13:00:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|45
1656594300000|2022-06-30 13:05:00|10.79|10.59|10.73|10.53|10.8|10.6|10.73|10.53|45
1656594600000|2022-06-30 13:10:00|10.74|10.54|10.7|10.5|10.74|10.54|10.7|10.5|33
1656594900000|2022-06-30 13:15:00|10.69|10.49|10.72|10.52|10.73|10.53|10.68|10.48|76
1656595200000|2022-06-30 13:20:00|10.71|10.51|10.69|10.49|10.72|10.52|10.68|10.48|47
1656595500000|2022-06-30 13:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|43
1656595800000|2022-06-30 13:30:00|10.7|10.5|10.64|10.44|10.72|10.52|10.61|10.41|127
1656596100000|2022-06-30 13:35:00|10.65|10.45|10.63|10.43|10.65|10.45|10.6|10.4|61
1656596400000|2022-06-30 13:40:00|10.62|10.42|10.53|10.33|10.63|10.43|10.52|10.32|112
1656596700000|2022-06-30 13:45:00|10.51|10.31|10.54|10.34|10.54|10.34|10.47|10.27|122
1656597000000|2022-06-30 13:50:00|10.53|10.33|10.53|10.33|10.54|10.34|10.49|10.29|67
1656597300000|2022-06-30 13:55:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|21
1656597600000|2022-06-30 14:00:00|10.53|10.33|10.56|10.36|10.57|10.37|10.52|10.32|34
1656597900000|2022-06-30 14:05:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|11
1656598200000|2022-06-30 14:10:00|10.56|10.36|10.69|10.49|10.69|10.49|10.55|10.35|46
1656598500000|2022-06-30 14:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|24
1656598800000|2022-06-30 14:20:00|10.75|10.55|10.66|10.46|10.75|10.55|10.64|10.44|40
1656599100000|2022-06-30 14:25:00|10.65|10.45|10.76|10.56|10.79|10.59|10.65|10.45|51
1656599400000|2022-06-30 14:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.69|10.49|68
1656599700000|2022-06-30 14:35:00|10.73|10.53|10.7|10.5|10.73|10.53|10.69|10.49|22
1656600000000|2022-06-30 14:40:00|10.69|10.49|10.74|10.54|10.74|10.54|10.69|10.49|20
1656600300000|2022-06-30 14:45:00|10.73|10.53|10.69|10.49|10.76|10.56|10.69|10.49|23
1656600600000|2022-06-30 14:50:00|10.68|10.48|10.74|10.54|10.75|10.55|10.67|10.47|25
1656600900000|2022-06-30 14:55:00|10.75|10.55|10.76|10.56|10.78|10.58|10.73|10.53|44
1656601200000|2022-06-30 15:00:00|10.77|10.57|10.76|10.56|10.77|10.57|10.73|10.53|44
1656601500000|2022-06-30 15:05:00|10.77|10.57|10.78|10.58|10.78|10.58|10.75|10.55|24
1656601800000|2022-06-30 15:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.76|10.56|34
1656602100000|2022-06-30 15:15:00|10.77|10.57|10.72|10.52|10.78|10.58|10.71|10.51|36
1656602400000|2022-06-30 15:20:00|10.73|10.53|10.78|10.58|10.79|10.59|10.71|10.51|30
1656602700000|2022-06-30 15:25:00|10.77|10.57|10.79|10.59|10.82|10.62|10.77|10.57|53
1656603000000|2022-06-30 15:30:00|10.8|10.6|10.75|10.55|10.83|10.63|10.75|10.55|50
1656603300000|2022-06-30 15:35:00|10.74|10.54|10.76|10.56|10.77|10.57|10.73|10.53|25
1656603600000|2022-06-30 15:40:00|10.77|10.57|10.76|10.56|10.8|10.6|10.76|10.56|42
1656603900000|2022-06-30 15:45:00|10.77|10.57|10.81|10.61|10.82|10.62|10.75|10.55|45
1656604200000|2022-06-30 15:50:00|10.8|10.6|10.75|10.55|10.8|10.6|10.74|10.54|56
1656604500000|2022-06-30 15:55:00|10.74|10.54|10.79|10.59|10.79|10.59|10.73|10.53|46
1656604800000|2022-06-30 16:00:00|10.78|10.58|10.78|10.58|10.83|10.63|10.78|10.58|49
1656605100000|2022-06-30 16:05:00|10.77|10.57|10.73|10.53|10.78|10.58|10.73|10.53|37
1656605400000|2022-06-30 16:10:00|10.72|10.52|10.76|10.56|10.76|10.56|10.72|10.52|29
1656605700000|2022-06-30 16:15:00|10.75|10.55|10.77|10.57|10.78|10.58|10.74|10.54|47
1656606000000|2022-06-30 16:20:00|10.78|10.58|10.84|10.64|10.85|10.65|10.77|10.57|67
1656606300000|2022-06-30 16:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|25
1656606600000|2022-06-30 16:30:00|10.86|10.66|10.89|10.69|10.91|10.71|10.85|10.65|72
1656606900000|2022-06-30 16:35:00|10.9|10.7|10.83|10.63|10.9|10.7|10.83|10.63|26
1656607200000|2022-06-30 16:40:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|37
1656607500000|2022-06-30 16:45:00|10.83|10.63|10.84|10.64|10.89|10.69|10.82|10.62|46
1656607800000|2022-06-30 16:50:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|30
1656608100000|2022-06-30 16:55:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|33
1656608400000|2022-06-30 17:00:00|10.8|10.6|10.76|10.56|10.82|10.62|10.75|10.55|39
1656608700000|2022-06-30 17:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.73|10.53|60
1656609000000|2022-06-30 17:10:00|10.77|10.57|10.78|10.58|10.8|10.6|10.76|10.56|26
1656609300000|2022-06-30 17:15:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|20
1656609600000|2022-06-30 17:20:00|10.79|10.59|10.8|10.6|10.81|10.61|10.76|10.56|24
1656609900000|2022-06-30 17:25:00|10.79|10.59|10.86|10.66|10.86|10.66|10.79|10.59|42
1656610200000|2022-06-30 17:30:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|31
1656610500000|2022-06-30 17:35:00|10.88|10.68|10.94|10.74|10.94|10.74|10.87|10.67|20
1656610800000|2022-06-30 17:40:00|10.93|10.73|10.84|10.64|10.94|10.74|10.83|10.63|60
1656611100000|2022-06-30 17:45:00|10.83|10.63|10.88|10.68|10.88|10.68|10.83|10.63|38
1656611400000|2022-06-30 17:50:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|37
1656611700000|2022-06-30 17:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.85|10.65|52
1656612000000|2022-06-30 18:00:00|10.86|10.66|10.87|10.67|10.89|10.69|10.85|10.65|45
1656612300000|2022-06-30 18:05:00|10.86|10.66|10.85|10.65|10.87|10.67|10.84|10.64|38
1656612600000|2022-06-30 18:10:00|10.84|10.64|10.84|10.64|10.87|10.67|10.83|10.63|31
1656612900000|2022-06-30 18:15:00|10.83|10.63|10.84|10.64|10.85|10.65|10.81|10.61|44
1656613200000|2022-06-30 18:20:00|10.85|10.65|10.81|10.61|10.87|10.67|10.81|10.61|38
1656613500000|2022-06-30 18:25:00|10.82|10.62|10.79|10.59|10.83|10.63|10.79|10.59|34
1656613800000|2022-06-30 18:30:00|10.8|10.6|10.81|10.61|10.82|10.62|10.76|10.56|48
1656614100000|2022-06-30 18:35:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|24
1656614400000|2022-06-30 18:40:00|10.8|10.6|10.77|10.57|10.81|10.61|10.73|10.53|31
1656614700000|2022-06-30 18:45:00|10.76|10.56|10.81|10.61|10.82|10.62|10.76|10.56|22
1656615000000|2022-06-30 18:50:00|10.8|10.6|10.87|10.67|10.87|10.67|10.77|10.57|43
1656615300000|2022-06-30 18:55:00|10.86|10.66|10.85|10.65|11.03|10.83|10.84|10.64|155
1656615600000|2022-06-30 19:00:00|10.84|10.64|10.87|10.67|10.91|10.71|10.84|10.64|86
1656615900000|2022-06-30 19:05:00|10.86|10.66|10.85|10.65|10.86|10.66|10.81|10.61|58
1656616200000|2022-06-30 19:10:00|10.86|10.66|10.87|10.67|10.9|10.7|10.85|10.65|79
1656616500000|2022-06-30 19:15:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|35
1656616800000|2022-06-30 19:20:00|10.87|10.67|10.94|10.74|10.96|10.76|10.86|10.66|76
1656617100000|2022-06-30 19:25:00|10.95|10.75|10.9|10.7|10.96|10.76|10.9|10.7|54
1656617400000|2022-06-30 19:30:00|10.91|10.71|10.9|10.7|10.92|10.72|10.86|10.66|44
1656617700000|2022-06-30 19:35:00|10.91|10.71|10.89|10.69|10.94|10.74|10.89|10.69|65
1656618000000|2022-06-30 19:40:00|10.9|10.7|10.83|10.63|10.9|10.7|10.8|10.6|66
1656618300000|2022-06-30 19:45:00|10.82|10.62|10.87|10.67|10.88|10.68|10.82|10.62|44
1656618600000|2022-06-30 19:50:00|10.88|10.68|10.8|10.6|10.88|10.68|10.8|10.6|31
1656618900000|2022-06-30 19:55:00|10.83|10.63|10.92|10.72|10.92|10.72|10.82|10.62|38
1656619200000|2022-06-30 20:00:00|10.93|10.73|10.85|10.65|10.94|10.74|10.84|10.64|43
1656619500000|2022-06-30 20:05:00|10.84|10.64|10.86|10.66|10.87|10.67|10.78|10.58|55
1656619800000|2022-06-30 20:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|34
1656620100000|2022-06-30 20:15:00|10.85|10.65|10.9|10.7|10.93|10.73|10.84|10.64|50
1656620400000|2022-06-30 20:20:00|10.91|10.71|10.9|10.7|10.92|10.72|10.86|10.66|42
1656620700000|2022-06-30 20:25:00|10.91|10.71|10.88|10.68|10.92|10.72|10.87|10.67|34
1656621000000|2022-06-30 20:30:00|10.89|10.69|10.97|10.77|10.97|10.77|10.89|10.69|43
1656621300000|2022-06-30 20:35:00|10.96|10.76|10.78|10.58|10.97|10.77|10.77|10.57|67
1656621600000|2022-06-30 20:40:00|10.77|10.57|10.77|10.57|10.79|10.59|10.74|10.54|47
1656621900000|2022-06-30 20:45:00|10.78|10.58|10.71|10.51|10.83|10.63|10.71|10.51|68
1656622200000|2022-06-30 20:50:00|10.72|10.52|10.74|10.54|10.77|10.57|10.72|10.52|55
1656622500000|2022-06-30 20:55:00|10.75|10.55|10.78|10.58|10.8|10.6|10.74|10.54|40
1656622800000|2022-06-30 21:00:00|10.79|10.59|10.85|10.65|10.85|10.65|10.77|10.57|53
1656623100000|2022-06-30 21:05:00|10.86|10.66|10.82|10.62|10.89|10.69|10.81|10.61|43
1656623400000|2022-06-30 21:10:00|10.83|10.63|10.8|10.6|10.84|10.64|10.8|10.6|47
1656623700000|2022-06-30 21:15:00|10.81|10.61|10.83|10.63|10.84|10.64|10.8|10.6|31
1656624000000|2022-06-30 21:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|6
1656624300000|2022-06-30 21:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|7
1656624600000|2022-06-30 21:30:00|10.85|10.65|10.89|10.69|10.89|10.69|10.84|10.64|11
1656624900000|2022-06-30 21:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|16
1656625200000|2022-06-30 21:40:00|10.92|10.72|10.86|10.66|10.92|10.72|10.85|10.65|15
1656625500000|2022-06-30 21:45:00|10.87|10.67|10.9|10.7|10.91|10.71|10.87|10.67|24
1656625800000|2022-06-30 21:50:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|13
1656626100000|2022-06-30 21:55:00|10.9|10.7|10.87|10.67|10.97|10.77|10.86|10.66|44
1656626400000|2022-06-30 22:00:00|10.88|10.68|10.94|10.74|10.94|10.74|10.88|10.68|21
1656626700000|2022-06-30 22:05:00|10.93|10.73|10.86|10.66|10.93|10.73|10.86|10.66|42
1656627000000|2022-06-30 22:10:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|19
1656627300000|2022-06-30 22:15:00|10.88|10.68|10.93|10.73|10.95|10.75|10.88|10.68|14
1656627600000|2022-06-30 22:20:00|10.92|10.72|10.98|10.78|10.99|10.79|10.91|10.71|17
1656627900000|2022-06-30 22:25:00|10.99|10.79|10.97|10.77|11.01|10.81|10.97|10.77|12
1656628200000|2022-06-30 22:30:00|10.98|10.78|11.01|10.81|11.02|10.82|10.97|10.77|20
1656628500000|2022-06-30 22:35:00|11.02|10.82|11.04|10.84|11.06|10.86|11.01|10.81|15
1656628800000|2022-06-30 22:40:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|6
1656629100000|2022-06-30 22:45:00|11.03|10.83|11.04|10.84|11.05|10.85|11|10.8|20
1656629400000|2022-06-30 22:50:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|12
1656629700000|2022-06-30 22:55:00|11.01|10.81|10.96|10.76|11.02|10.82|10.96|10.76|16
1656630000000|2022-06-30 23:00:00|10.97|10.77|11.05|10.85|11.05|10.85|10.96|10.76|19
1656630300000|2022-06-30 23:05:00|11.06|10.86|11.07|10.87|11.09|10.89|11.02|10.82|31
1656630600000|2022-06-30 23:10:00|11.06|10.86|11.09|10.89|11.14|10.94|11.05|10.85|61
1656630900000|2022-06-30 23:15:00|11.08|10.88|11.03|10.83|11.09|10.89|10.98|10.78|47
1656631200000|2022-06-30 23:20:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|45
1656631500000|2022-06-30 23:25:00|11.01|10.81|10.94|10.74|11.02|10.82|10.9|10.7|52
1656631800000|2022-06-30 23:30:00|10.95|10.75|11.07|10.87|11.07|10.87|10.94|10.74|45
1656632100000|2022-06-30 23:35:00|11.06|10.86|11.02|10.82|11.07|10.87|11.01|10.81|73
1656632400000|2022-06-30 23:40:00|11.01|10.81|11.05|10.85|11.07|10.87|11.01|10.81|60
1656632700000|2022-06-30 23:45:00|11.04|10.84|11.22|11.02|11.23|11.03|11.03|10.83|89
1656633000000|2022-06-30 23:50:00|11.23|11.03|11.3|11.1|11.32|11.12|11.21|11.01|181
1656633300000|2022-06-30 23:55:00|11.31|11.11|11.33|11.13|11.34|11.14|11.26|11.06|113
1656633600000|2022-07-01 00:00:00|11.32|11.12|11.28|11.08|11.33|11.13|11.25|11.05|85
1656633900000|2022-07-01 00:05:00|11.27|11.07|11.3|11.1|11.32|11.12|11.24|11.04|76
1656634200000|2022-07-01 00:10:00|11.31|11.11|11.32|11.12|11.38|11.18|11.3|11.1|76
1656634500000|2022-07-01 00:15:00|11.31|11.11|11.34|11.14|11.35|11.15|11.28|11.08|60
1656634800000|2022-07-01 00:20:00|11.33|11.13|11.3|11.1|11.35|11.15|11.29|11.09|38
1656635100000|2022-07-01 00:25:00|11.31|11.11|11.42|11.22|11.49|11.29|11.3|11.1|162
1656635400000|2022-07-01 00:30:00|11.43|11.23|11.53|11.33|11.61|11.41|11.43|11.23|185
1656635700000|2022-07-01 00:35:00|11.52|11.32|11.44|11.24|11.53|11.33|11.4|11.2|116
1656636000000|2022-07-01 00:40:00|11.43|11.23|11.45|11.25|11.5|11.3|11.43|11.23|113
1656636300000|2022-07-01 00:45:00|11.46|11.26|11.5|11.3|11.54|11.34|11.44|11.24|113
1656636600000|2022-07-01 00:50:00|11.49|11.29|11.49|11.29|11.51|11.31|11.43|11.23|107
1656636900000|2022-07-01 00:55:00|11.48|11.28|11.47|11.27|11.5|11.3|11.44|11.24|90
1656637200000|2022-07-01 01:00:00|11.46|11.26|11.55|11.35|11.55|11.35|11.46|11.26|100
1656637500000|2022-07-01 01:05:00|11.56|11.36|11.5|11.3|11.57|11.37|11.5|11.3|85
1656637800000|2022-07-01 01:10:00|11.49|11.29|11.49|11.29|11.51|11.31|11.46|11.26|77
1656638100000|2022-07-01 01:15:00|11.48|11.28|11.5|11.3|11.51|11.31|11.47|11.27|85
1656638400000|2022-07-01 01:20:00|11.49|11.29|11.48|11.28|11.52|11.32|11.48|11.28|46
1656638700000|2022-07-01 01:25:00|11.49|11.29|11.48|11.28|11.52|11.32|11.47|11.27|70
1656639000000|2022-07-01 01:30:00|11.47|11.27|11.37|11.17|11.49|11.29|11.35|11.15|84
1656639300000|2022-07-01 01:35:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|40
1656639600000|2022-07-01 01:40:00|11.36|11.16|11.37|11.17|11.41|11.21|11.36|11.16|80
1656639900000|2022-07-01 01:45:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|52
1656640200000|2022-07-01 01:50:00|11.38|11.18|11.37|11.17|11.4|11.2|11.37|11.17|56
1656640500000|2022-07-01 01:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|75
1656640800000|2022-07-01 02:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|56
1656641100000|2022-07-01 02:05:00|11.33|11.13|11.37|11.17|11.37|11.17|11.32|11.12|59
1656641400000|2022-07-01 02:10:00|11.36|11.16|11.35|11.15|11.38|11.18|11.34|11.14|52
1656641700000|2022-07-01 02:15:00|11.36|11.16|11.35|11.15|11.38|11.18|11.34|11.14|88
1656642000000|2022-07-01 02:20:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|83
1656642300000|2022-07-01 02:25:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|60
1656642600000|2022-07-01 02:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.31|11.11|34
1656642900000|2022-07-01 02:35:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|26
1656643200000|2022-07-01 02:40:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|20
1656643500000|2022-07-01 02:45:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|33
1656643800000|2022-07-01 02:50:00|11.34|11.14|11.39|11.19|11.4|11.2|11.33|11.13|52
1656644100000|2022-07-01 02:55:00|11.38|11.18|11.36|11.16|11.4|11.2|11.35|11.15|27
1656644400000|2022-07-01 03:00:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|76
1656644700000|2022-07-01 03:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.32|11.12|57
1656645000000|2022-07-01 03:10:00|11.36|11.16|11.32|11.12|11.36|11.16|11.31|11.11|59
1656645300000|2022-07-01 03:15:00|11.33|11.13|11.32|11.12|11.36|11.16|11.32|11.12|54
1656645600000|2022-07-01 03:20:00|11.33|11.13|11.26|11.06|11.34|11.14|11.26|11.06|72
1656645900000|2022-07-01 03:25:00|11.25|11.05|11.27|11.07|11.29|11.09|11.25|11.05|61
1656646200000|2022-07-01 03:30:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|35
1656646500000|2022-07-01 03:35:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1656646800000|2022-07-01 03:40:00|11.27|11.07|11.24|11.04|11.28|11.08|11.24|11.04|70
1656647100000|2022-07-01 03:45:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|16
1656647400000|2022-07-01 03:50:00|11.25|11.05|11.2|11|11.25|11.05|11.18|10.98|134
1656647700000|2022-07-01 03:55:00|11.19|10.99|11.1|10.9|11.2|11|11.1|10.9|65
1656648000000|2022-07-01 04:00:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|49
1656648300000|2022-07-01 04:05:00|11.1|10.9|11.09|10.89|11.1|10.9|11.04|10.84|72
1656648600000|2022-07-01 04:10:00|11.1|10.9|11.06|10.86|11.1|10.9|11.05|10.85|37
1656648900000|2022-07-01 04:15:00|11.07|10.87|11.05|10.85|11.08|10.88|11.02|10.82|63
1656649200000|2022-07-01 04:20:00|11.06|10.86|11.06|10.86|11.1|10.9|11.05|10.85|47
1656649500000|2022-07-01 04:25:00|11.05|10.85|11.05|10.85|11.07|10.87|11.04|10.84|57
1656649800000|2022-07-01 04:30:00|11.06|10.86|11.13|10.93|11.16|10.96|11.05|10.85|88
1656650100000|2022-07-01 04:35:00|11.14|10.94|11.06|10.86|11.14|10.94|11.05|10.85|67
1656650400000|2022-07-01 04:40:00|11.05|10.85|11.06|10.86|11.07|10.87|11.02|10.82|57
1656650700000|2022-07-01 04:45:00|11.07|10.87|10.96|10.76|11.07|10.87|10.96|10.76|56
1656651000000|2022-07-01 04:50:00|10.97|10.77|11.03|10.83|11.04|10.84|10.96|10.76|43
1656651300000|2022-07-01 04:55:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|19
1656651600000|2022-07-01 05:00:00|11.03|10.83|10.98|10.78|11.03|10.83|10.97|10.77|62
1656651900000|2022-07-01 05:05:00|10.99|10.79|11.04|10.84|11.06|10.86|10.98|10.78|46
1656652200000|2022-07-01 05:10:00|11.05|10.85|11.04|10.84|11.06|10.86|10.99|10.79|36
1656652500000|2022-07-01 05:15:00|11.03|10.83|10.99|10.79|11.04|10.84|10.99|10.79|29
1656652800000|2022-07-01 05:20:00|11|10.8|11.04|10.84|11.07|10.87|10.97|10.77|53
1656653100000|2022-07-01 05:25:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|40
1656653400000|2022-07-01 05:30:00|11.05|10.85|10.96|10.76|11.06|10.86|10.95|10.75|60
1656653700000|2022-07-01 05:35:00|10.97|10.77|11.04|10.84|11.04|10.84|10.96|10.76|54
1656654000000|2022-07-01 05:40:00|11.05|10.85|11.05|10.85|11.05|10.85|10.99|10.79|62
1656654300000|2022-07-01 05:45:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|39
1656654600000|2022-07-01 05:50:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|25
1656654900000|2022-07-01 05:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.03|10.83|53
1656655200000|2022-07-01 06:00:00|11.05|10.85|11.1|10.9|11.12|10.92|11.04|10.84|70
1656655500000|2022-07-01 06:05:00|11.11|10.91|11.09|10.89|11.12|10.92|11.07|10.87|43
1656655800000|2022-07-01 06:10:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|78
1656656100000|2022-07-01 06:15:00|11.1|10.9|11.03|10.83|11.1|10.9|11.03|10.83|50
1656656400000|2022-07-01 06:20:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|58
1656656700000|2022-07-01 06:25:00|11.04|10.84|11.07|10.87|11.08|10.88|11.03|10.83|54
1656657000000|2022-07-01 06:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|64
1656657300000|2022-07-01 06:35:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|61
1656657600000|2022-07-01 06:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.08|10.88|78
1656657900000|2022-07-01 06:45:00|11.11|10.91|11.06|10.86|11.11|10.91|11.06|10.86|28
1656658200000|2022-07-01 06:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|43
1656658500000|2022-07-01 06:55:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|32
1656658800000|2022-07-01 07:00:00|11.08|10.88|11.03|10.83|11.09|10.89|11.01|10.81|84
1656659100000|2022-07-01 07:05:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|46
1656659400000|2022-07-01 07:10:00|11.06|10.86|11.09|10.89|11.1|10.9|11.05|10.85|68
1656659700000|2022-07-01 07:15:00|11.08|10.88|11.13|10.93|11.13|10.93|11.08|10.88|74
1656660000000|2022-07-01 07:20:00|11.12|10.92|11.15|10.95|11.19|10.99|11.12|10.92|40
1656660300000|2022-07-01 07:25:00|11.16|10.96|11.2|11|11.21|11.01|11.15|10.95|69
1656660600000|2022-07-01 07:30:00|11.21|11.01|11.23|11.03|11.24|11.04|11.2|11|55
1656660900000|2022-07-01 07:35:00|11.22|11.02|11.2|11|11.25|11.05|11.2|11|71
1656661200000|2022-07-01 07:40:00|11.21|11.01|11.17|10.97|11.21|11.01|11.16|10.96|83
1656661500000|2022-07-01 07:45:00|11.16|10.96|11.16|10.96|11.19|10.99|11.16|10.96|39
1656661800000|2022-07-01 07:50:00|11.17|10.97|11.18|10.98|11.18|10.98|11.15|10.95|46
1656662100000|2022-07-01 07:55:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|35
1656662400000|2022-07-01 08:00:00|11.14|10.94|11.1|10.9|11.15|10.95|11.09|10.89|21
1656662700000|2022-07-01 08:05:00|11.09|10.89|11.07|10.87|11.09|10.89|11.05|10.85|43
1656663000000|2022-07-01 08:10:00|11.08|10.88|11.18|10.98|11.19|10.99|11.07|10.87|72
1656663300000|2022-07-01 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.14|10.94|70
1656663600000|2022-07-01 08:20:00|11.15|10.95|11.18|10.98|11.21|11.01|11.15|10.95|79
1656663900000|2022-07-01 08:25:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|33
1656664200000|2022-07-01 08:30:00|11.16|10.96|11.17|10.97|11.18|10.98|11.14|10.94|46
1656664500000|2022-07-01 08:35:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|59
1656664800000|2022-07-01 08:40:00|11.13|10.93|11.1|10.9|11.13|10.93|11.09|10.89|40
1656665100000|2022-07-01 08:45:00|11.09|10.89|11.14|10.94|11.14|10.94|11.09|10.89|19
1656665400000|2022-07-01 08:50:00|11.13|10.93|11.09|10.89|11.13|10.93|11.09|10.89|35
1656665700000|2022-07-01 08:55:00|11.1|10.9|11.06|10.86|11.1|10.9|11.04|10.84|71
1656666000000|2022-07-01 09:00:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|80
1656666300000|2022-07-01 09:05:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|71
1656666600000|2022-07-01 09:10:00|11.04|10.84|11.02|10.82|11.06|10.86|11.02|10.82|75
1656666900000|2022-07-01 09:15:00|11.03|10.83|11.07|10.87|11.08|10.88|11.02|10.82|51
1656667200000|2022-07-01 09:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.06|10.86|51
1656667500000|2022-07-01 09:25:00|11.07|10.87|11.07|10.87|11.09|10.89|11.05|10.85|35
1656667800000|2022-07-01 09:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|67
1656668100000|2022-07-01 09:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|41
1656668400000|2022-07-01 09:40:00|11.06|10.86|11.06|10.86|11.09|10.89|11.04|10.84|69
1656668700000|2022-07-01 09:45:00|11.05|10.85|11.08|10.88|11.1|10.9|11.05|10.85|52
1656669000000|2022-07-01 09:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|63
1656669300000|2022-07-01 09:55:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|31
1656669600000|2022-07-01 10:00:00|11.07|10.87|11.05|10.85|11.09|10.89|11.05|10.85|57
1656669900000|2022-07-01 10:05:00|11.04|10.84|11.03|10.83|11.05|10.85|10.99|10.79|70
1656670200000|2022-07-01 10:10:00|11.02|10.82|11.06|10.86|11.07|10.87|11.02|10.82|63
1656670500000|2022-07-01 10:15:00|11.07|10.87|11.09|10.89|11.12|10.92|11.06|10.86|71
1656670800000|2022-07-01 10:20:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|54
1656671100000|2022-07-01 10:25:00|11.1|10.9|11.08|10.88|11.11|10.91|11.07|10.87|19
1656671400000|2022-07-01 10:30:00|11.09|10.89|11.06|10.86|11.1|10.9|11.05|10.85|28
1656671700000|2022-07-01 10:35:00|11.07|10.87|10.96|10.76|11.07|10.87|10.95|10.75|44
1656672000000|2022-07-01 10:40:00|10.95|10.75|10.9|10.7|10.96|10.76|10.88|10.68|79
1656672300000|2022-07-01 10:45:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|64
1656672600000|2022-07-01 10:50:00|10.89|10.69|10.88|10.68|10.92|10.72|10.87|10.67|70
1656672900000|2022-07-01 10:55:00|10.89|10.69|10.91|10.71|10.94|10.74|10.87|10.67|51
1656673200000|2022-07-01 11:00:00|10.92|10.72|10.91|10.71|10.92|10.72|10.85|10.65|52
1656673500000|2022-07-01 11:05:00|10.9|10.7|10.98|10.78|10.99|10.79|10.89|10.69|57
1656673800000|2022-07-01 11:10:00|10.97|10.77|10.98|10.78|10.99|10.79|10.95|10.75|48
1656674100000|2022-07-01 11:15:00|10.97|10.77|10.98|10.78|11.01|10.81|10.94|10.74|78
1656674400000|2022-07-01 11:20:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|40
1656674700000|2022-07-01 11:25:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|67
1656675000000|2022-07-01 11:30:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1656675300000|2022-07-01 11:35:00|10.99|10.79|11.01|10.81|11.03|10.83|10.99|10.79|57
1656675600000|2022-07-01 11:40:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|30
1656675900000|2022-07-01 11:45:00|11|10.8|10.97|10.77|11.01|10.81|10.96|10.76|40
1656676200000|2022-07-01 11:50:00|10.98|10.78|10.98|10.78|10.99|10.79|10.96|10.76|23
1656676500000|2022-07-01 11:55:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|45
1656676800000|2022-07-01 12:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|26
1656677100000|2022-07-01 12:05:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|22
1656677400000|2022-07-01 12:10:00|11|10.8|11.03|10.83|11.04|10.84|10.99|10.79|76
1656677700000|2022-07-01 12:15:00|11.04|10.84|10.93|10.73|11.05|10.85|10.93|10.73|68
1656678000000|2022-07-01 12:20:00|10.94|10.74|10.97|10.77|11|10.8|10.94|10.74|52
1656678300000|2022-07-01 12:25:00|10.98|10.78|11.01|10.81|11.04|10.84|10.97|10.77|58
1656678600000|2022-07-01 12:30:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|61
1656678900000|2022-07-01 12:35:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|79
1656679200000|2022-07-01 12:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|58
1656679500000|2022-07-01 12:45:00|11.02|10.82|11.01|10.81|11.04|10.84|11.01|10.81|65
1656679800000|2022-07-01 12:50:00|11.02|10.82|11|10.8|11.04|10.84|10.99|10.79|65
1656680100000|2022-07-01 12:55:00|11.01|10.81|10.99|10.79|11.02|10.82|10.97|10.77|55
1656680400000|2022-07-01 13:00:00|10.98|10.78|11|10.8|11.02|10.82|10.97|10.77|67
1656680700000|2022-07-01 13:05:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|26
1656681000000|2022-07-01 13:10:00|11.01|10.81|11.02|10.82|11.04|10.84|11|10.8|68
1656681300000|2022-07-01 13:15:00|11.01|10.81|11.08|10.88|11.08|10.88|11|10.8|68
1656681600000|2022-07-01 13:20:00|11.07|10.87|11.05|10.85|11.09|10.89|11.04|10.84|51
1656681900000|2022-07-01 13:25:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|28
1656682200000|2022-07-01 13:30:00|11.04|10.84|11.02|10.82|11.07|10.87|10.99|10.79|117
1656682500000|2022-07-01 13:35:00|11.01|10.81|11|10.8|11.03|10.83|10.97|10.77|86
1656682800000|2022-07-01 13:40:00|11.01|10.81|11.1|10.9|11.12|10.92|11|10.8|116
1656683100000|2022-07-01 13:45:00|11.11|10.91|11.13|10.93|11.16|10.96|11.09|10.89|131
1656683400000|2022-07-01 13:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.09|10.89|91
1656683700000|2022-07-01 13:55:00|11.13|10.93|11.09|10.89|11.13|10.93|11.08|10.88|85
1656684000000|2022-07-01 14:00:00|11.08|10.88|11.01|10.81|11.11|10.91|11.01|10.81|110
1656684300000|2022-07-01 14:05:00|11|10.8|11.04|10.84|11.05|10.85|11|10.8|85
1656684600000|2022-07-01 14:10:00|11.05|10.85|11|10.8|11.07|10.87|10.99|10.79|90
1656684900000|2022-07-01 14:15:00|10.99|10.79|11.02|10.82|11.04|10.84|10.99|10.79|98
1656685200000|2022-07-01 14:20:00|11.03|10.83|11.01|10.81|11.03|10.83|10.99|10.79|77
1656685500000|2022-07-01 14:25:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|65
1656685800000|2022-07-01 14:30:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|73
1656686100000|2022-07-01 14:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|38
1656686400000|2022-07-01 14:40:00|10.96|10.76|11.02|10.82|11.03|10.83|10.96|10.76|99
1656686700000|2022-07-01 14:45:00|11.03|10.83|11.06|10.86|11.06|10.86|11.01|10.81|59
1656687000000|2022-07-01 14:50:00|11.05|10.85|11.04|10.84|11.06|10.86|11.02|10.82|96
1656687300000|2022-07-01 14:55:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|61
1656687600000|2022-07-01 15:00:00|11.08|10.88|11.05|10.85|11.09|10.89|11.03|10.83|52
1656687900000|2022-07-01 15:05:00|11.04|10.84|11.13|10.93|11.13|10.93|11.03|10.83|50
1656688200000|2022-07-01 15:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.09|10.89|42
1656688500000|2022-07-01 15:15:00|11.1|10.9|11.1|10.9|11.13|10.93|11.09|10.89|81
1656688800000|2022-07-01 15:20:00|11.09|10.89|11.07|10.87|11.11|10.91|11.07|10.87|55
1656689100000|2022-07-01 15:25:00|11.06|10.86|11.08|10.88|11.08|10.88|11.05|10.85|39
1656689400000|2022-07-01 15:30:00|11.07|10.87|11.11|10.91|11.12|10.92|11.06|10.86|59
1656689700000|2022-07-01 15:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.07|10.87|64
1656690000000|2022-07-01 15:40:00|11.1|10.9|11.15|10.95|11.18|10.98|11.1|10.9|63
1656690300000|2022-07-01 15:45:00|11.14|10.94|11.09|10.89|11.16|10.96|11.09|10.89|54
1656690600000|2022-07-01 15:50:00|11.08|10.88|11.05|10.85|11.1|10.9|11.05|10.85|68
1656690900000|2022-07-01 15:55:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|88
1656691200000|2022-07-01 16:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|58
1656691500000|2022-07-01 16:05:00|11.04|10.84|11.09|10.89|11.1|10.9|11.04|10.84|48
1656691800000|2022-07-01 16:10:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|44
1656692100000|2022-07-01 16:15:00|11.06|10.86|11.13|10.93|11.14|10.94|11.06|10.86|52
1656692400000|2022-07-01 16:20:00|11.12|10.92|11.11|10.91|11.14|10.94|11.09|10.89|46
1656692700000|2022-07-01 16:25:00|11.1|10.9|11.09|10.89|11.11|10.91|11.07|10.87|62
1656693000000|2022-07-01 16:30:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|34
1656693300000|2022-07-01 16:35:00|11.08|10.88|11.05|10.85|11.09|10.89|11.04|10.84|30
1656693600000|2022-07-01 16:40:00|11.04|10.84|11.09|10.89|11.1|10.9|11.04|10.84|46
1656693900000|2022-07-01 16:45:00|11.08|10.88|11.08|10.88|11.11|10.91|11.06|10.86|47
1656694200000|2022-07-01 16:50:00|11.09|10.89|11.13|10.93|11.15|10.95|11.09|10.89|57
1656694500000|2022-07-01 16:55:00|11.12|10.92|11.08|10.88|11.15|10.95|11.07|10.87|43
1656694800000|2022-07-01 17:00:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|50
1656695100000|2022-07-01 17:05:00|11.07|10.87|11.09|10.89|11.09|10.89|11.05|10.85|37
1656695400000|2022-07-01 17:10:00|11.1|10.9|11.13|10.93|11.13|10.93|11.09|10.89|48
1656695700000|2022-07-01 17:15:00|11.12|10.92|11.13|10.93|11.15|10.95|11.09|10.89|58
1656696000000|2022-07-01 17:20:00|11.12|10.92|11.13|10.93|11.14|10.94|11.11|10.91|48
1656696300000|2022-07-01 17:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|26
1656696600000|2022-07-01 17:30:00|11.14|10.94|11.1|10.9|11.16|10.96|11.1|10.9|67
1656696900000|2022-07-01 17:35:00|11.11|10.91|11.18|10.98|11.19|10.99|11.09|10.89|58
1656697200000|2022-07-01 17:40:00|11.17|10.97|11.15|10.95|11.2|11|11.15|10.95|69
1656697500000|2022-07-01 17:45:00|11.16|10.96|11.17|10.97|11.17|10.97|11.14|10.94|38
1656697800000|2022-07-01 17:50:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|63
1656698100000|2022-07-01 17:55:00|11.17|10.97|11.17|10.97|11.17|10.97|11.15|10.95|53
1656698400000|2022-07-01 18:00:00|11.16|10.96|11.14|10.94|11.17|10.97|11.13|10.93|61
1656698700000|2022-07-01 18:05:00|11.15|10.95|11.13|10.93|11.18|10.98|11.11|10.91|49
1656699000000|2022-07-01 18:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|37
1656699300000|2022-07-01 18:15:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1656699600000|2022-07-01 18:20:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|71
1656699900000|2022-07-01 18:25:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|56
1656700200000|2022-07-01 18:30:00|11.14|10.94|11.17|10.97|11.18|10.98|11.13|10.93|53
1656700500000|2022-07-01 18:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.13|10.93|47
1656700800000|2022-07-01 18:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|61
1656701100000|2022-07-01 18:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|59
1656701400000|2022-07-01 18:50:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|32
1656701700000|2022-07-01 18:55:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|74
1656702000000|2022-07-01 19:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|53
1656702300000|2022-07-01 19:05:00|11.16|10.96|11.2|11|11.2|11|11.16|10.96|65
1656702600000|2022-07-01 19:10:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|60
1656702900000|2022-07-01 19:15:00|11.21|11.01|11.16|10.96|11.21|11.01|11.15|10.95|40
1656703200000|2022-07-01 19:20:00|11.17|10.97|11.12|10.92|11.17|10.97|11.11|10.91|70
1656703500000|2022-07-01 19:25:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|69
1656703800000|2022-07-01 19:30:00|11.14|10.94|11.13|10.93|11.18|10.98|11.13|10.93|60
1656704100000|2022-07-01 19:35:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|15
1656704400000|2022-07-01 19:40:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|31
1656704700000|2022-07-01 19:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.14|10.94|47
1656705000000|2022-07-01 19:50:00|11.17|10.97|11.18|10.98|11.19|10.99|11.15|10.95|30
1656705300000|2022-07-01 19:55:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|58
1656705600000|2022-07-01 20:00:00|11.21|11.01|11.19|10.99|11.22|11.02|11.18|10.98|69
1656705900000|2022-07-01 20:05:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|58
1656706200000|2022-07-01 20:10:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|52
1656706500000|2022-07-01 20:15:00|11.22|11.02|11.27|11.07|11.27|11.07|11.2|11|70
1656706800000|2022-07-01 20:20:00|11.26|11.06|11.24|11.04|11.3|11.1|11.24|11.04|59
1656707100000|2022-07-01 20:25:00|11.23|11.03|11.27|11.07|11.3|11.1|11.23|11.03|83
1656707400000|2022-07-01 20:30:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|51
1656707700000|2022-07-01 20:35:00|11.23|11.03|11.21|11.01|11.25|11.05|11.2|11|41
1656708000000|2022-07-01 20:40:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|27
1656708300000|2022-07-01 20:45:00|11.19|10.99|11.23|11.03|11.23|11.03|11.19|10.99|57
1656708600000|2022-07-01 20:50:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|21
1656708900000|2022-07-01 20:55:00|11.16|10.96|11.17|10.97|11.2|11|11.16|10.96|40
1656745200000|2022-07-02 07:00:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|6
1656745500000|2022-07-02 07:05:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|12
1656745800000|2022-07-02 07:10:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|6
1656746100000|2022-07-02 07:15:00|10.83|10.63|10.86|10.66|10.87|10.67|10.82|10.62|48
1656746400000|2022-07-02 07:20:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|9
1656746700000|2022-07-02 07:25:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|21
1656747000000|2022-07-02 07:30:00|10.83|10.63|10.79|10.59|10.83|10.63|10.78|10.58|31
1656747300000|2022-07-02 07:35:00|10.78|10.58|10.82|10.62|10.82|10.62|10.78|10.58|11
1656747600000|2022-07-02 07:40:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|20
1656747900000|2022-07-02 07:45:00|10.79|10.59|10.76|10.56|10.8|10.6|10.75|10.55|50
1656748200000|2022-07-02 07:50:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|39
1656748500000|2022-07-02 07:55:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|12
1656748800000|2022-07-02 08:00:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|14
1656749100000|2022-07-02 08:05:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|20
1656749400000|2022-07-02 08:10:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|19
1656749700000|2022-07-02 08:15:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|17
1656750000000|2022-07-02 08:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|33
1656750300000|2022-07-02 08:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1656750600000|2022-07-02 08:30:00|10.72|10.52|10.7|10.5|10.73|10.53|10.7|10.5|15
1656750900000|2022-07-02 08:35:00|10.71|10.51|10.69|10.49|10.71|10.51|10.68|10.48|81
1656751200000|2022-07-02 08:40:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|44
1656751500000|2022-07-02 08:45:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|15
1656751800000|2022-07-02 08:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1656752100000|2022-07-02 08:55:00|10.71|10.51|10.7|10.5|10.71|10.51|10.68|10.48|8
1656752400000|2022-07-02 09:00:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|12
1656752700000|2022-07-02 09:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|17
1656753000000|2022-07-02 09:10:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|7
1656753300000|2022-07-02 09:15:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|8
1656753600000|2022-07-02 09:20:00|10.75|10.55|10.71|10.51|10.75|10.55|10.71|10.51|37
1656753900000|2022-07-02 09:25:00|10.7|10.5|10.65|10.45|10.71|10.51|10.65|10.45|74
1656754200000|2022-07-02 09:30:00|10.66|10.46|10.69|10.49|10.71|10.51|10.66|10.46|18
1656754500000|2022-07-02 09:35:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|21
1656754800000|2022-07-02 09:40:00|10.73|10.53|10.71|10.51|10.73|10.53|10.69|10.49|21
1656755100000|2022-07-02 09:45:00|10.7|10.5|10.74|10.54|10.75|10.55|10.7|10.5|13
1656755400000|2022-07-02 09:50:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|20
1656755700000|2022-07-02 09:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|22
1656756000000|2022-07-02 10:00:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|48
1656756300000|2022-07-02 10:05:00|10.77|10.57|10.74|10.54|10.77|10.57|10.74|10.54|26
1656756600000|2022-07-02 10:10:00|10.75|10.55|10.79|10.59|10.79|10.59|10.74|10.54|25
1656756900000|2022-07-02 10:15:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|30
1656757200000|2022-07-02 10:20:00|10.78|10.58|10.76|10.56|10.78|10.58|10.75|10.55|13
1656757500000|2022-07-02 10:25:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|7
1656757800000|2022-07-02 10:30:00|10.76|10.56|10.79|10.59|10.79|10.59|10.76|10.56|50
1656758100000|2022-07-02 10:35:00|10.78|10.58|10.83|10.63|10.84|10.64|10.78|10.58|34
1656758400000|2022-07-02 10:40:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|15
1656758700000|2022-07-02 10:45:00|10.83|10.63|10.83|10.63|10.83|10.63|10.81|10.61|25
1656759000000|2022-07-02 10:50:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|31
1656759300000|2022-07-02 10:55:00|10.86|10.66|10.87|10.67|10.88|10.68|10.84|10.64|14
1656759600000|2022-07-02 11:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1656759900000|2022-07-02 11:05:00|10.88|10.68|10.91|10.71|10.92|10.72|10.88|10.68|14
1656760200000|2022-07-02 11:10:00|10.9|10.7|10.95|10.75|10.95|10.75|10.9|10.7|16
1656760500000|2022-07-02 11:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.89|10.69|38
1656760800000|2022-07-02 11:20:00|10.92|10.72|10.93|10.73|10.95|10.75|10.92|10.72|24
1656761100000|2022-07-02 11:25:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|29
1656761400000|2022-07-02 11:30:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|23
1656761700000|2022-07-02 11:35:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|19
1656762000000|2022-07-02 11:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|25
1656762300000|2022-07-02 11:45:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|18
1656762600000|2022-07-02 11:50:00|10.86|10.66|10.9|10.7|10.9|10.7|10.86|10.66|29
1656762900000|2022-07-02 11:55:00|10.89|10.69|10.87|10.67|10.9|10.7|10.87|10.67|13
1656763200000|2022-07-02 12:00:00|10.86|10.66|10.84|10.64|10.9|10.7|10.84|10.64|39
1656763500000|2022-07-02 12:05:00|10.83|10.63|10.89|10.69|10.93|10.73|10.83|10.63|61
1656763800000|2022-07-02 12:10:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|23
1656764100000|2022-07-02 12:15:00|10.91|10.71|10.88|10.68|10.93|10.73|10.88|10.68|22
1656764400000|2022-07-02 12:20:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|19
1656764700000|2022-07-02 12:25:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|23
1656765000000|2022-07-02 12:30:00|10.85|10.65|10.84|10.64|10.86|10.66|10.82|10.62|38
1656765300000|2022-07-02 12:35:00|10.83|10.63|10.89|10.69|10.9|10.7|10.83|10.63|39
1656765600000|2022-07-02 12:40:00|10.9|10.7|10.97|10.77|10.98|10.78|10.88|10.68|78
1656765900000|2022-07-02 12:45:00|10.96|10.76|10.96|10.76|10.98|10.78|10.94|10.74|15
1656766200000|2022-07-02 12:50:00|10.95|10.75|10.91|10.71|10.95|10.75|10.9|10.7|34
1656766500000|2022-07-02 12:55:00|10.9|10.7|10.92|10.72|10.94|10.74|10.9|10.7|21
1656766800000|2022-07-02 13:00:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|21
1656767100000|2022-07-02 13:05:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|17
1656767400000|2022-07-02 13:10:00|10.89|10.69|10.86|10.66|10.91|10.71|10.86|10.66|22
1656767700000|2022-07-02 13:15:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|15
1656768000000|2022-07-02 13:20:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|11
1656768300000|2022-07-02 13:25:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|12
1656768600000|2022-07-02 13:30:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|29
1656768900000|2022-07-02 13:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|15
1656769200000|2022-07-02 13:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|16
1656769500000|2022-07-02 13:45:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|16
1656769800000|2022-07-02 13:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|19
1656770100000|2022-07-02 13:55:00|10.82|10.62|10.86|10.66|10.86|10.66|10.82|10.62|25
1656770400000|2022-07-02 14:00:00|10.87|10.67|10.89|10.69|10.89|10.69|10.86|10.66|33
1656770700000|2022-07-02 14:05:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|24
1656771000000|2022-07-02 14:10:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|19
1656771300000|2022-07-02 14:15:00|10.89|10.69|10.92|10.72|10.95|10.75|10.88|10.68|40
1656771600000|2022-07-02 14:20:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|27
1656771900000|2022-07-02 14:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|37
1656772200000|2022-07-02 14:30:00|10.91|10.71|10.91|10.71|10.92|10.72|10.89|10.69|27
1656772500000|2022-07-02 14:35:00|10.9|10.7|10.95|10.75|10.95|10.75|10.9|10.7|32
1656772800000|2022-07-02 14:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|30
1656773100000|2022-07-02 14:45:00|10.94|10.74|10.9|10.7|10.94|10.74|10.89|10.69|61
1656773400000|2022-07-02 14:50:00|10.91|10.71|10.88|10.68|10.91|10.71|10.87|10.67|26
1656773700000|2022-07-02 14:55:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|31
1656774000000|2022-07-02 15:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|14
1656774300000|2022-07-02 15:05:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|5
1656774600000|2022-07-02 15:10:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|20
1656774900000|2022-07-02 15:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|11
1656775200000|2022-07-02 15:20:00|10.84|10.64|10.8|10.6|10.86|10.66|10.79|10.59|57
1656775500000|2022-07-02 15:25:00|10.81|10.61|10.81|10.61|10.83|10.63|10.79|10.59|34
1656775800000|2022-07-02 15:30:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|23
1656776100000|2022-07-02 15:35:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|55
1656776400000|2022-07-02 15:40:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|34
1656776700000|2022-07-02 15:45:00|10.84|10.64|10.87|10.67|10.88|10.68|10.82|10.62|18
1656777000000|2022-07-02 15:50:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|29
1656777300000|2022-07-02 15:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|39
1656777600000|2022-07-02 16:00:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|12
1656777900000|2022-07-02 16:05:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|31
1656778200000|2022-07-02 16:10:00|10.91|10.71|10.86|10.66|10.94|10.74|10.86|10.66|36
1656778500000|2022-07-02 16:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.81|10.61|54
1656778800000|2022-07-02 16:20:00|10.84|10.64|10.87|10.67|10.87|10.67|10.84|10.64|26
1656779100000|2022-07-02 16:25:00|10.88|10.68|10.92|10.72|10.93|10.73|10.87|10.67|41
1656779400000|2022-07-02 16:30:00|10.93|10.73|10.9|10.7|10.94|10.74|10.9|10.7|18
1656779700000|2022-07-02 16:35:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|24
1656780000000|2022-07-02 16:40:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|32
1656780300000|2022-07-02 16:45:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|43
1656780600000|2022-07-02 16:50:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|34
1656780900000|2022-07-02 16:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|21
1656781200000|2022-07-02 17:00:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|40
1656781500000|2022-07-02 17:05:00|10.93|10.73|10.94|10.74|10.95|10.75|10.91|10.71|32
1656781800000|2022-07-02 17:10:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|27
1656782100000|2022-07-02 17:15:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|32
1656782400000|2022-07-02 17:20:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|35
1656782700000|2022-07-02 17:25:00|10.93|10.73|10.97|10.77|10.98|10.78|10.92|10.72|19
1656783000000|2022-07-02 17:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|70
1656783300000|2022-07-02 17:35:00|10.98|10.78|10.94|10.74|11.04|10.84|10.93|10.73|91
1656783600000|2022-07-02 17:40:00|10.95|10.75|10.87|10.67|10.95|10.75|10.86|10.66|61
1656783900000|2022-07-02 17:45:00|10.89|10.69|10.93|10.73|10.94|10.74|10.89|10.69|21
1656784200000|2022-07-02 17:50:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|24
1656784500000|2022-07-02 17:55:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|30
1656784800000|2022-07-02 18:00:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|30
1656785100000|2022-07-02 18:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.93|10.73|47
1656785400000|2022-07-02 18:10:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|18
1656785700000|2022-07-02 18:15:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|37
1656786000000|2022-07-02 18:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|10
1656786300000|2022-07-02 18:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|15
1656786600000|2022-07-02 18:30:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|35
1656786900000|2022-07-02 18:35:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|32
1656787200000|2022-07-02 18:40:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|20
1656787500000|2022-07-02 18:45:00|10.97|10.77|11|10.8|11.01|10.81|10.97|10.77|58
1656787800000|2022-07-02 18:50:00|10.99|10.79|11.01|10.81|11.03|10.83|10.99|10.79|59
1656788100000|2022-07-02 18:55:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|44
1656788400000|2022-07-02 19:00:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|22
1656788700000|2022-07-02 19:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1656789000000|2022-07-02 19:10:00|11.01|10.81|11|10.8|11.02|10.82|10.98|10.78|16
1656789300000|2022-07-02 19:15:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|11
1656789600000|2022-07-02 19:20:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|22
1656789900000|2022-07-02 19:25:00|10.94|10.74|10.92|10.72|10.97|10.77|10.92|10.72|15
1656790200000|2022-07-02 19:30:00|10.93|10.73|10.92|10.72|10.95|10.75|10.91|10.71|28
1656790500000|2022-07-02 19:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|27
1656790800000|2022-07-02 19:40:00|10.92|10.72|10.94|10.74|10.96|10.76|10.92|10.72|23
1656791100000|2022-07-02 19:45:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|17
1656791400000|2022-07-02 19:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|15
1656791700000|2022-07-02 19:55:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|46
1656792000000|2022-07-02 20:00:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|28
1656792300000|2022-07-02 20:05:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|13
1656792600000|2022-07-02 20:10:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|13
1656792900000|2022-07-02 20:15:00|10.94|10.74|10.92|10.72|10.94|10.74|10.9|10.7|37
1656793200000|2022-07-02 20:20:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|14
1656793500000|2022-07-02 20:25:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|22
1656793800000|2022-07-02 20:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|23
1656794100000|2022-07-02 20:35:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|25
1656794400000|2022-07-02 20:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|18
1656794700000|2022-07-02 20:45:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|10
1656795000000|2022-07-02 20:50:00|10.93|10.73|10.93|10.73|10.93|10.73|10.91|10.71|11
1656795300000|2022-07-02 20:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|12
1656795600000|2022-07-02 21:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|47
1656795900000|2022-07-02 21:05:00|10.95|10.75|10.97|10.77|10.98|10.78|10.92|10.72|37
1656796200000|2022-07-02 21:10:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|12
1656796500000|2022-07-02 21:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|22
1656797100000|2022-07-02 21:25:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|3
1656797400000|2022-07-02 21:30:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|10
1656797700000|2022-07-02 21:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1656798000000|2022-07-02 21:40:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|24
1656798300000|2022-07-02 21:45:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|31
1656798600000|2022-07-02 21:50:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|24
1656798900000|2022-07-02 21:55:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|17
1656799200000|2022-07-02 22:00:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|17
1656799500000|2022-07-02 22:05:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|12
1656799800000|2022-07-02 22:10:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|3
1656800100000|2022-07-02 22:15:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|15
1656800400000|2022-07-02 22:20:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1656800700000|2022-07-02 22:25:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|3
1656801000000|2022-07-02 22:30:00|10.96|10.76|10.96|10.76|10.98|10.78|10.96|10.76|11
1656801300000|2022-07-02 22:35:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|24
1656801600000|2022-07-02 22:40:00|10.97|10.77|11|10.8|11.01|10.81|10.96|10.76|43
1656801900000|2022-07-02 22:45:00|10.99|10.79|10.96|10.76|11|10.8|10.96|10.76|14
1656802200000|2022-07-02 22:50:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|20
1656802500000|2022-07-02 22:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|9
1656802800000|2022-07-02 23:00:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|8
1656803100000|2022-07-02 23:05:00|11|10.8|11|10.8|11|10.8|10.99|10.79|3
1656803400000|2022-07-02 23:10:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|38
1656803700000|2022-07-02 23:15:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|21
1656804000000|2022-07-02 23:20:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|11
1656804300000|2022-07-02 23:25:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|12
1656804600000|2022-07-02 23:30:00|10.95|10.75|10.94|10.74|10.95|10.75|10.92|10.72|46
1656804900000|2022-07-02 23:35:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|52
1656805200000|2022-07-02 23:40:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|22
1656805500000|2022-07-02 23:45:00|10.95|10.75|10.96|10.76|10.96|10.76|10.92|10.72|34
1656805800000|2022-07-02 23:50:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|11
1656806100000|2022-07-02 23:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|44
1656806400000|2022-07-03 00:00:00|10.94|10.74|10.93|10.73|10.95|10.75|10.92|10.72|66
1656806700000|2022-07-03 00:05:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|14
1656807000000|2022-07-03 00:10:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|11
1656807300000|2022-07-03 00:15:00|10.99|10.79|10.92|10.72|11|10.8|10.91|10.71|16
1656807600000|2022-07-03 00:20:00|10.91|10.71|10.88|10.68|10.91|10.71|10.85|10.65|64
1656807900000|2022-07-03 00:25:00|10.89|10.69|10.87|10.67|10.9|10.7|10.86|10.66|27
1656808200000|2022-07-03 00:30:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|39
1656808500000|2022-07-03 00:35:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|30
1656808800000|2022-07-03 00:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|35
1656809100000|2022-07-03 00:45:00|10.9|10.7|10.87|10.67|10.9|10.7|10.87|10.67|10
1656809400000|2022-07-03 00:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|22
1656809700000|2022-07-03 00:55:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|18
1656810000000|2022-07-03 01:00:00|10.9|10.7|10.88|10.68|10.9|10.7|10.87|10.67|17
1656810300000|2022-07-03 01:05:00|10.87|10.67|10.84|10.64|10.88|10.68|10.84|10.64|20
1656810600000|2022-07-03 01:10:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|13
1656810900000|2022-07-03 01:15:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|9
1656811200000|2022-07-03 01:20:00|10.83|10.63|10.82|10.62|10.85|10.65|10.82|10.62|32
1656811500000|2022-07-03 01:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1656811800000|2022-07-03 01:30:00|10.83|10.63|10.81|10.61|10.84|10.64|10.8|10.6|19
1656812100000|2022-07-03 01:35:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|25
1656812400000|2022-07-03 01:40:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|24
1656812700000|2022-07-03 01:45:00|10.78|10.58|10.78|10.58|10.8|10.6|10.78|10.58|19
1656813000000|2022-07-03 01:50:00|10.79|10.59|10.79|10.59|10.79|10.59|10.77|10.57|27
1656813300000|2022-07-03 01:55:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|29
1656813600000|2022-07-03 02:00:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|42
1656813900000|2022-07-03 02:05:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|40
1656814200000|2022-07-03 02:10:00|10.79|10.59|10.81|10.61|10.82|10.62|10.79|10.59|7
1656814500000|2022-07-03 02:15:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|5
1656814800000|2022-07-03 02:20:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1656815100000|2022-07-03 02:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|20
1656815400000|2022-07-03 02:30:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|19
1656815700000|2022-07-03 02:35:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|34
1656816000000|2022-07-03 02:40:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|35
1656816300000|2022-07-03 02:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|11
1656816600000|2022-07-03 02:50:00|10.87|10.67|10.83|10.63|10.87|10.67|10.83|10.63|15
1656816900000|2022-07-03 02:55:00|10.84|10.64|10.86|10.66|10.86|10.66|10.83|10.63|25
1656817200000|2022-07-03 03:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|35
1656817500000|2022-07-03 03:05:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|9
1656817800000|2022-07-03 03:10:00|10.87|10.67|10.83|10.63|10.88|10.68|10.82|10.62|17
1656818100000|2022-07-03 03:15:00|10.82|10.62|10.86|10.66|10.87|10.67|10.82|10.62|49
1656818400000|2022-07-03 03:20:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|4
1656818700000|2022-07-03 03:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|49
1656819000000|2022-07-03 03:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.84|10.64|15
1656819300000|2022-07-03 03:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|10
1656819600000|2022-07-03 03:40:00|10.89|10.69|10.91|10.71|10.91|10.71|10.89|10.69|11
1656819900000|2022-07-03 03:45:00|10.9|10.7|10.9|10.7|10.91|10.71|10.87|10.67|15
1656820200000|2022-07-03 03:50:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|5
1656820500000|2022-07-03 03:55:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|12
1656820800000|2022-07-03 04:00:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|8
1656821100000|2022-07-03 04:05:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|12
1656821400000|2022-07-03 04:10:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|16
1656821700000|2022-07-03 04:15:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|17
1656822000000|2022-07-03 04:20:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|41
1656822300000|2022-07-03 04:25:00|10.92|10.72|10.91|10.71|10.92|10.72|10.9|10.7|18
1656822600000|2022-07-03 04:30:00|10.9|10.7|10.88|10.68|10.91|10.71|10.88|10.68|15
1656822900000|2022-07-03 04:35:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|22
1656823200000|2022-07-03 04:40:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|27
1656823500000|2022-07-03 04:45:00|10.88|10.68|10.81|10.61|10.88|10.68|10.81|10.61|46
1656823800000|2022-07-03 04:50:00|10.8|10.6|10.72|10.52|10.8|10.6|10.71|10.51|55
1656824100000|2022-07-03 04:55:00|10.71|10.51|10.92|10.72|10.93|10.73|10.7|10.5|144
1656824400000|2022-07-03 05:00:00|10.93|10.73|10.92|10.72|11.01|10.81|10.88|10.68|124
1656824700000|2022-07-03 05:05:00|10.91|10.71|10.92|10.72|10.96|10.76|10.89|10.69|80
1656825000000|2022-07-03 05:10:00|10.91|10.71|10.87|10.67|10.92|10.72|10.86|10.66|69
1656825300000|2022-07-03 05:15:00|10.86|10.66|10.83|10.63|10.87|10.67|10.81|10.61|66
1656825600000|2022-07-03 05:20:00|10.82|10.62|10.82|10.62|10.86|10.66|10.82|10.62|55
1656825900000|2022-07-03 05:25:00|10.83|10.63|10.77|10.57|10.83|10.63|10.76|10.56|111
1656826200000|2022-07-03 05:30:00|10.78|10.58|10.79|10.59|10.8|10.6|10.76|10.56|44
1656826500000|2022-07-03 05:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.75|10.55|24
1656826800000|2022-07-03 05:40:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|27
1656827100000|2022-07-03 05:45:00|10.79|10.59|10.81|10.61|10.83|10.63|10.79|10.59|29
1656827400000|2022-07-03 05:50:00|10.82|10.62|10.78|10.58|10.83|10.63|10.78|10.58|33
1656827700000|2022-07-03 05:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.75|10.55|67
1656828000000|2022-07-03 06:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|35
1656828300000|2022-07-03 06:05:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|42
1656828600000|2022-07-03 06:10:00|10.81|10.61|10.78|10.58|10.81|10.61|10.77|10.57|46
1656828900000|2022-07-03 06:15:00|10.77|10.57|10.81|10.61|10.82|10.62|10.77|10.57|21
1656829200000|2022-07-03 06:20:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|14
1656829500000|2022-07-03 06:25:00|10.8|10.6|10.84|10.64|10.85|10.65|10.8|10.6|27
1656829800000|2022-07-03 06:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|33
1656830100000|2022-07-03 06:35:00|10.82|10.62|10.81|10.61|10.84|10.64|10.81|10.61|26
1656830400000|2022-07-03 06:40:00|10.8|10.6|10.82|10.62|10.84|10.64|10.79|10.59|21
1656830700000|2022-07-03 06:45:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|26
1656831000000|2022-07-03 06:50:00|10.81|10.61|10.85|10.65|10.86|10.66|10.79|10.59|29
1656831300000|2022-07-03 06:55:00|10.86|10.66|10.84|10.64|10.88|10.68|10.84|10.64|33
1656831600000|2022-07-03 07:00:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|15
1656831900000|2022-07-03 07:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|21
1656832200000|2022-07-03 07:10:00|10.83|10.63|10.83|10.63|10.85|10.65|10.83|10.63|21
1656832500000|2022-07-03 07:15:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|33
1656832800000|2022-07-03 07:20:00|10.81|10.61|10.82|10.62|10.85|10.65|10.8|10.6|22
1656833100000|2022-07-03 07:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|8
1656833400000|2022-07-03 07:30:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|30
1656833700000|2022-07-03 07:35:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|18
1656834000000|2022-07-03 07:40:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|16
1656834300000|2022-07-03 07:45:00|10.87|10.67|10.82|10.62|10.88|10.68|10.82|10.62|16
1656834600000|2022-07-03 07:50:00|10.83|10.63|10.87|10.67|10.87|10.67|10.83|10.63|13
1656834900000|2022-07-03 07:55:00|10.86|10.66|10.85|10.65|10.89|10.69|10.84|10.64|32
1656835200000|2022-07-03 08:00:00|10.84|10.64|10.85|10.65|10.85|10.65|10.82|10.62|40
1656835500000|2022-07-03 08:05:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|25
1656835800000|2022-07-03 08:10:00|10.87|10.67|10.82|10.62|10.87|10.67|10.81|10.61|46
1656836100000|2022-07-03 08:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.79|10.59|26
1656836400000|2022-07-03 08:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|23
1656836700000|2022-07-03 08:25:00|10.82|10.62|10.77|10.57|10.82|10.62|10.77|10.57|26
1656837000000|2022-07-03 08:30:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|38
1656837300000|2022-07-03 08:35:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|19
1656837600000|2022-07-03 08:40:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|11
1656837900000|2022-07-03 08:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|3
1656838200000|2022-07-03 08:50:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|37
1656838500000|2022-07-03 08:55:00|10.76|10.56|10.76|10.56|10.78|10.58|10.71|10.51|69
1656838800000|2022-07-03 09:00:00|10.77|10.57|10.76|10.56|10.77|10.57|10.74|10.54|72
1656839100000|2022-07-03 09:05:00|10.75|10.55|10.73|10.53|10.76|10.56|10.71|10.51|59
1656839400000|2022-07-03 09:10:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|49
1656839700000|2022-07-03 09:15:00|10.71|10.51|10.72|10.52|10.75|10.55|10.71|10.51|56
1656840000000|2022-07-03 09:20:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|29
1656840300000|2022-07-03 09:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|26
1656840600000|2022-07-03 09:30:00|10.72|10.52|10.75|10.55|10.75|10.55|10.69|10.49|48
1656840900000|2022-07-03 09:35:00|10.74|10.54|10.73|10.53|10.74|10.54|10.71|10.51|40
1656841200000|2022-07-03 09:40:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|29
1656841500000|2022-07-03 09:45:00|10.71|10.51|10.75|10.55|10.75|10.55|10.7|10.5|27
1656841800000|2022-07-03 09:50:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|21
1656842100000|2022-07-03 09:55:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|37
1656842400000|2022-07-03 10:00:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|6
1656842700000|2022-07-03 10:05:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|6
1656843000000|2022-07-03 10:10:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1656843300000|2022-07-03 10:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.74|10.54|18
1656843600000|2022-07-03 10:20:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|16
1656843900000|2022-07-03 10:25:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|26
1656844200000|2022-07-03 10:30:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|28
1656844500000|2022-07-03 10:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|4
1656844800000|2022-07-03 10:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|10
1656845100000|2022-07-03 10:45:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|12
1656845400000|2022-07-03 10:50:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|10
1656845700000|2022-07-03 10:55:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|5
1656846000000|2022-07-03 11:00:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|29
1656846300000|2022-07-03 11:05:00|10.77|10.57|10.77|10.57|10.77|10.57|10.75|10.55|9
1656846600000|2022-07-03 11:10:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|2
1656846900000|2022-07-03 11:15:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|13
1656847200000|2022-07-03 11:20:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|9
1656847500000|2022-07-03 11:25:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|5
1656847800000|2022-07-03 11:30:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|9
1656848100000|2022-07-03 11:35:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|17
1656848400000|2022-07-03 11:40:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|6
1656848700000|2022-07-03 11:45:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|6
1656849000000|2022-07-03 11:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|5
1656849300000|2022-07-03 11:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|57
1656849600000|2022-07-03 12:00:00|10.81|10.61|10.83|10.63|10.84|10.64|10.8|10.6|23
1656849900000|2022-07-03 12:05:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1656850200000|2022-07-03 12:10:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|17
1656850500000|2022-07-03 12:15:00|10.84|10.64|10.82|10.62|10.84|10.64|10.82|10.62|9
1656850800000|2022-07-03 12:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1656851100000|2022-07-03 12:25:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|14
1656851400000|2022-07-03 12:30:00|10.86|10.66|10.85|10.65|10.88|10.68|10.85|10.65|20
1656851700000|2022-07-03 12:35:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|40
1656852000000|2022-07-03 12:40:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|85
1656852300000|2022-07-03 12:45:00|10.81|10.61|10.8|10.6|10.83|10.63|10.79|10.59|58
1656852600000|2022-07-03 12:50:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|10
1656852900000|2022-07-03 12:55:00|10.79|10.59|10.83|10.63|10.83|10.63|10.76|10.56|65
1656853200000|2022-07-03 13:00:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|33
1656853500000|2022-07-03 13:05:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|21
1656853800000|2022-07-03 13:10:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|21
1656854100000|2022-07-03 13:15:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|70
1656854400000|2022-07-03 13:20:00|10.77|10.57|10.78|10.58|10.8|10.6|10.77|10.57|20
1656854700000|2022-07-03 13:25:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|28
1656855000000|2022-07-03 13:30:00|10.79|10.59|10.75|10.55|10.8|10.6|10.75|10.55|64
1656855300000|2022-07-03 13:35:00|10.76|10.56|10.71|10.51|10.76|10.56|10.68|10.48|54
1656855600000|2022-07-03 13:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|22
1656855900000|2022-07-03 13:45:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|13
1656856200000|2022-07-03 13:50:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|19
1656856500000|2022-07-03 13:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|57
1656856800000|2022-07-03 14:00:00|10.69|10.49|10.74|10.54|10.76|10.56|10.69|10.49|66
1656857100000|2022-07-03 14:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|18
1656857400000|2022-07-03 14:10:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|39
1656857700000|2022-07-03 14:15:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|27
1656858000000|2022-07-03 14:20:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|71
1656858300000|2022-07-03 14:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|31
1656858600000|2022-07-03 14:30:00|10.75|10.55|10.73|10.53|10.77|10.57|10.73|10.53|27
1656858900000|2022-07-03 14:35:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|7
1656859200000|2022-07-03 14:40:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|28
1656859500000|2022-07-03 14:45:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|15
1656859800000|2022-07-03 14:50:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|6
1656860100000|2022-07-03 14:55:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|28
1656860400000|2022-07-03 15:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.77|10.57|23
1656860700000|2022-07-03 15:05:00|10.79|10.59|10.78|10.58|10.82|10.62|10.77|10.57|48
1656861000000|2022-07-03 15:10:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|62
1656861300000|2022-07-03 15:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|23
1656861600000|2022-07-03 15:20:00|10.76|10.56|10.79|10.59|10.8|10.6|10.76|10.56|18
1656861900000|2022-07-03 15:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|18
1656862200000|2022-07-03 15:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|43
1656862500000|2022-07-03 15:35:00|10.79|10.59|10.82|10.62|10.82|10.62|10.78|10.58|32
1656862800000|2022-07-03 15:40:00|10.81|10.61|10.79|10.59|10.82|10.62|10.79|10.59|5
1656863100000|2022-07-03 15:45:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|15
1656863400000|2022-07-03 15:50:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|14
1656863700000|2022-07-03 15:55:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|22
1656864000000|2022-07-03 16:00:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|26
1656864300000|2022-07-03 16:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|27
1656864600000|2022-07-03 16:10:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|5
1656864900000|2022-07-03 16:15:00|10.81|10.61|10.83|10.63|10.83|10.63|10.81|10.61|3
1656865200000|2022-07-03 16:20:00|10.84|10.64|10.82|10.62|10.85|10.65|10.82|10.62|33
1656865500000|2022-07-03 16:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|4
1656865800000|2022-07-03 16:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|15
1656866100000|2022-07-03 16:35:00|10.84|10.64|10.88|10.68|10.89|10.69|10.83|10.63|19
1656866400000|2022-07-03 16:40:00|10.89|10.69|10.86|10.66|10.89|10.69|10.85|10.65|16
1656866700000|2022-07-03 16:45:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|38
1656867000000|2022-07-03 16:50:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|25
1656867300000|2022-07-03 16:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|16
1656867600000|2022-07-03 17:00:00|10.84|10.64|10.86|10.66|10.86|10.66|10.84|10.64|51
1656867900000|2022-07-03 17:05:00|10.85|10.65|10.86|10.66|10.87|10.67|10.85|10.65|14
1656868200000|2022-07-03 17:10:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|35
1656868500000|2022-07-03 17:15:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|13
1656868800000|2022-07-03 17:20:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1656869100000|2022-07-03 17:25:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|16
1656869400000|2022-07-03 17:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|22
1656869700000|2022-07-03 17:35:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1656870000000|2022-07-03 17:40:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|6
1656870300000|2022-07-03 17:45:00|10.87|10.67|10.88|10.68|10.9|10.7|10.87|10.67|31
1656870600000|2022-07-03 17:50:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|8
1656870900000|2022-07-03 17:55:00|10.91|10.71|10.91|10.71|10.93|10.73|10.9|10.7|47
1656871200000|2022-07-03 18:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|35
1656871500000|2022-07-03 18:05:00|10.95|10.75|10.98|10.78|10.98|10.78|10.94|10.74|52
1656871800000|2022-07-03 18:10:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|53
1656872100000|2022-07-03 18:15:00|10.98|10.78|10.97|10.77|10.99|10.79|10.95|10.75|34
1656872400000|2022-07-03 18:20:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|69
1656872700000|2022-07-03 18:25:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|19
1656873000000|2022-07-03 18:30:00|10.96|10.76|10.96|10.76|10.96|10.76|10.94|10.74|15
1656873300000|2022-07-03 18:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|20
1656873600000|2022-07-03 18:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.95|10.75|18
1656873900000|2022-07-03 18:45:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|40
1656874200000|2022-07-03 18:50:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|18
1656874500000|2022-07-03 18:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|25
1656874800000|2022-07-03 19:00:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|35
1656875100000|2022-07-03 19:05:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|28
1656875400000|2022-07-03 19:10:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|27
1656875700000|2022-07-03 19:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|30
1656876000000|2022-07-03 19:20:00|10.98|10.78|11.07|10.67|11.08|10.79|10.97|10.67|63
1656876300000|2022-07-03 19:25:00|11.08|10.68|11.08|10.68|11.09|10.69|11.07|10.67|25
1656876600000|2022-07-03 19:30:00|11.09|10.69|11.08|10.68|11.11|10.71|11.07|10.67|126
1656876900000|2022-07-03 19:35:00|11.07|10.67|11.09|10.69|11.09|10.69|11.07|10.67|39
1656877200000|2022-07-03 19:40:00|11.1|10.7|11.1|10.7|11.11|10.71|11.09|10.69|53
1656877500000|2022-07-03 19:45:00|11.11|10.71|11.18|10.78|11.2|10.8|11.1|10.7|78
1656877800000|2022-07-03 19:50:00|11.19|10.79|11.21|10.81|11.25|10.85|11.18|10.78|95
1656878100000|2022-07-03 19:55:00|11.22|10.82|11.25|10.85|11.26|10.86|11.22|10.82|42
1656878400000|2022-07-03 20:00:00|11.26|10.86|11.28|10.88|11.3|10.9|11.26|10.86|67
1656878700000|2022-07-03 20:05:00|11.29|10.89|11.26|10.86|11.3|10.9|11.23|10.83|70
1656879000000|2022-07-03 20:10:00|11.27|10.87|11.27|10.87|11.28|10.88|11.25|10.85|45
1656879300000|2022-07-03 20:15:00|11.28|10.88|11.25|10.85|11.28|10.88|11.23|10.83|44
1656879600000|2022-07-03 20:20:00|11.26|10.86|11.26|10.86|11.26|10.86|11.24|10.84|45
1656879900000|2022-07-03 20:25:00|11.27|10.87|11.28|10.88|11.29|10.89|11.27|10.87|28
1656880200000|2022-07-03 20:30:00|11.29|10.89|11.23|10.83|11.29|10.89|11.23|10.83|27
1656880500000|2022-07-03 20:35:00|11.22|10.82|11.2|10.8|11.23|10.83|11.2|10.8|23
1656880800000|2022-07-03 20:40:00|11.21|10.81|11.21|10.81|11.22|10.82|11.2|10.8|21
1656881100000|2022-07-03 20:45:00|11.2|10.8|11.2|10.8|11.21|10.81|11.19|10.79|13
1656881400000|2022-07-03 20:50:00|11.19|10.79|11.21|10.81|11.22|10.82|11.19|10.79|23
1656881700000|2022-07-03 20:55:00|11.2|10.8|11.2|10.8|11.21|10.81|11.2|10.8|5
1656882000000|2022-07-03 21:00:00|11.21|10.81|11.1|10.9|11.21|10.91|11.09|10.8|57
1656882300000|2022-07-03 21:05:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|12
1656882600000|2022-07-03 21:10:00|11.09|10.89|11.03|10.83|11.1|10.9|11.03|10.83|51
1656882900000|2022-07-03 21:15:00|11.04|10.84|11.04|10.84|11.06|10.86|11.04|10.84|57
1656883200000|2022-07-03 21:20:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|29
1656883500000|2022-07-03 21:25:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1656883800000|2022-07-03 21:30:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|27
1656884100000|2022-07-03 21:35:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1656884400000|2022-07-03 21:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|24
1656884700000|2022-07-03 21:45:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|8
1656885000000|2022-07-03 21:50:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|10
1656885300000|2022-07-03 21:55:00|10.97|10.77|10.97|10.77|10.97|10.77|10.95|10.75|13
1656885600000|2022-07-03 22:00:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|8
1656885900000|2022-07-03 22:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|14
1656886200000|2022-07-03 22:10:00|10.96|10.76|10.98|10.78|11|10.8|10.96|10.76|13
1656886500000|2022-07-03 22:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|5
1656886800000|2022-07-03 22:20:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|15
1656887100000|2022-07-03 22:25:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|20
1656887400000|2022-07-03 22:30:00|10.99|10.79|10.94|10.74|10.99|10.79|10.93|10.73|20
1656887700000|2022-07-03 22:35:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|38
1656888000000|2022-07-03 22:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|25
1656888300000|2022-07-03 22:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.91|10.71|38
1656888600000|2022-07-03 22:50:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|33
1656888900000|2022-07-03 22:55:00|10.91|10.71|10.92|10.72|10.92|10.72|10.91|10.71|12
1656889200000|2022-07-03 23:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|12
1656889500000|2022-07-03 23:05:00|10.93|10.73|10.95|10.75|10.95|10.75|10.92|10.72|21
1656889800000|2022-07-03 23:10:00|10.94|10.74|10.99|10.79|11|10.8|10.94|10.74|36
1656890100000|2022-07-03 23:15:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|23
1656890400000|2022-07-03 23:20:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|30
1656890700000|2022-07-03 23:25:00|10.99|10.79|10.94|10.74|10.99|10.79|10.92|10.72|60
1656891000000|2022-07-03 23:30:00|10.93|10.73|10.99|10.79|11|10.8|10.93|10.73|55
1656891300000|2022-07-03 23:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|43
1656891600000|2022-07-03 23:40:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|65
1656891900000|2022-07-03 23:45:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|64
1656892200000|2022-07-03 23:50:00|11|10.8|10.99|10.79|11.02|10.82|10.99|10.79|50
1656892500000|2022-07-03 23:55:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|27
1656892800000|2022-07-04 00:00:00|11.01|10.81|10.96|10.76|11.01|10.81|10.96|10.76|40
1656893100000|2022-07-04 00:05:00|10.97|10.77|11|10.8|11|10.8|10.94|10.74|40
1656893400000|2022-07-04 00:10:00|10.99|10.79|10.99|10.79|11.01|10.81|10.98|10.78|35
1656893700000|2022-07-04 00:15:00|11|10.8|10.98|10.78|11|10.8|10.94|10.74|57
1656894000000|2022-07-04 00:20:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|17
1656894300000|2022-07-04 00:25:00|10.98|10.78|11.02|10.82|11.02|10.82|10.96|10.76|35
1656894600000|2022-07-04 00:30:00|11.01|10.81|10.95|10.75|11.03|10.83|10.95|10.75|35
1656894900000|2022-07-04 00:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|23
1656895200000|2022-07-04 00:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|21
1656895500000|2022-07-04 00:45:00|10.96|10.76|10.98|10.78|11.01|10.81|10.96|10.76|45
1656895800000|2022-07-04 00:50:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|16
1656896100000|2022-07-04 00:55:00|10.99|10.79|10.98|10.78|11|10.8|10.98|10.78|58
1656896400000|2022-07-04 01:00:00|10.99|10.79|10.96|10.76|10.99|10.79|10.95|10.75|26
1656896700000|2022-07-04 01:05:00|10.97|10.77|10.91|10.71|10.98|10.78|10.89|10.69|53
1656897000000|2022-07-04 01:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.89|10.69|50
1656897300000|2022-07-04 01:15:00|10.94|10.74|10.91|10.71|10.94|10.74|10.9|10.7|26
1656897600000|2022-07-04 01:20:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|36
1656897900000|2022-07-04 01:25:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|13
1656898200000|2022-07-04 01:30:00|10.91|10.71|10.89|10.69|10.91|10.71|10.88|10.68|19
1656898500000|2022-07-04 01:35:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|7
1656898800000|2022-07-04 01:40:00|10.91|10.71|10.92|10.72|10.92|10.72|10.9|10.7|10
1656899100000|2022-07-04 01:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|19
1656899400000|2022-07-04 01:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1656899700000|2022-07-04 01:55:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|12
1656900000000|2022-07-04 02:00:00|10.93|10.73|10.94|10.74|10.95|10.75|10.92|10.72|24
1656900300000|2022-07-04 02:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|43
1656900600000|2022-07-04 02:10:00|10.94|10.74|10.91|10.71|10.94|10.74|10.91|10.71|22
1656900900000|2022-07-04 02:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|28
1656901200000|2022-07-04 02:20:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|8
1656901500000|2022-07-04 02:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|32
1656901800000|2022-07-04 02:30:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|39
1656902100000|2022-07-04 02:35:00|10.89|10.69|10.89|10.69|10.89|10.69|10.89|10.69|1
1656902400000|2022-07-04 02:40:00|10.88|10.68|10.86|10.66|10.9|10.7|10.85|10.65|53
1656902700000|2022-07-04 02:45:00|10.85|10.65|10.8|10.6|10.86|10.66|10.79|10.59|110
1656903000000|2022-07-04 02:50:00|10.79|10.59|10.78|10.58|10.81|10.61|10.77|10.57|74
1656903300000|2022-07-04 02:55:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|27
1656903600000|2022-07-04 03:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|15
1656903900000|2022-07-04 03:05:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|20
1656904200000|2022-07-04 03:10:00|10.75|10.55|10.78|10.58|10.78|10.58|10.75|10.55|10
1656904500000|2022-07-04 03:15:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|36
1656904800000|2022-07-04 03:20:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|7
1656905100000|2022-07-04 03:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|16
1656905400000|2022-07-04 03:30:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|13
1656905700000|2022-07-04 03:35:00|10.77|10.57|10.78|10.58|10.78|10.58|10.76|10.56|18
1656906000000|2022-07-04 03:40:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|16
1656906300000|2022-07-04 03:45:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|17
1656906600000|2022-07-04 03:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|3
1656906900000|2022-07-04 03:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.79|10.59|17
1656907200000|2022-07-04 04:00:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|17
1656907500000|2022-07-04 04:05:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|16
1656908100000|2022-07-04 04:15:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|21
1656908400000|2022-07-04 04:20:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|24
1656908700000|2022-07-04 04:25:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|14
1656909000000|2022-07-04 04:30:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|13
1656909300000|2022-07-04 04:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|35
1656909600000|2022-07-04 04:40:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|5
1656909900000|2022-07-04 04:45:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|9
1656910200000|2022-07-04 04:50:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|16
1656910500000|2022-07-04 04:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|9
1656910800000|2022-07-04 05:00:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|22
1656911100000|2022-07-04 05:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|8
1656911400000|2022-07-04 05:10:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|22
1656911700000|2022-07-04 05:15:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|20
1656912000000|2022-07-04 05:20:00|10.81|10.61|10.79|10.59|10.81|10.61|10.79|10.59|11
1656912300000|2022-07-04 05:25:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|3
1656912600000|2022-07-04 05:30:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|28
1656912900000|2022-07-04 05:35:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|19
1656913200000|2022-07-04 05:40:00|10.78|10.58|10.81|10.61|10.82|10.62|10.78|10.58|36
1656913500000|2022-07-04 05:45:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|15
1656913800000|2022-07-04 05:50:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|13
1656914100000|2022-07-04 05:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|11
1656914400000|2022-07-04 06:00:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|45
1656914700000|2022-07-04 06:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|12
1656915000000|2022-07-04 06:10:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|23
1656915300000|2022-07-04 06:15:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|11
1656915600000|2022-07-04 06:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|19
1656915900000|2022-07-04 06:25:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|25
1656916200000|2022-07-04 06:30:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|23
1656916500000|2022-07-04 06:35:00|10.85|10.65|10.84|10.64|10.86|10.66|10.83|10.63|12
1656916800000|2022-07-04 06:40:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1656917100000|2022-07-04 06:45:00|10.85|10.65|10.82|10.62|10.86|10.66|10.82|10.62|38
1656917400000|2022-07-04 06:50:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|13
1656917700000|2022-07-04 06:55:00|10.8|10.6|10.78|10.58|10.81|10.61|10.76|10.56|27
1656918000000|2022-07-04 07:00:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|60
1656918300000|2022-07-04 07:05:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|45
1656918600000|2022-07-04 07:10:00|10.78|10.58|10.76|10.56|10.79|10.59|10.76|10.56|53
1656918900000|2022-07-04 07:15:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|17
1656919200000|2022-07-04 07:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.76|10.56|17
1656919500000|2022-07-04 07:25:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|29
1656919800000|2022-07-04 07:30:00|10.78|10.58|10.79|10.59|10.8|10.6|10.76|10.56|52
1656920100000|2022-07-04 07:35:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|18
1656920400000|2022-07-04 07:40:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|17
1656920700000|2022-07-04 07:45:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|10
1656921000000|2022-07-04 07:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|9
1656921300000|2022-07-04 07:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|11
1656921600000|2022-07-04 08:00:00|10.79|10.59|10.78|10.58|10.81|10.61|10.78|10.58|18
1656921900000|2022-07-04 08:05:00|10.8|10.6|10.82|10.62|10.83|10.63|10.8|10.6|35
1656922200000|2022-07-04 08:10:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|21
1656922800000|2022-07-04 08:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|25
1656923100000|2022-07-04 08:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|70
1656923400000|2022-07-04 08:30:00|10.82|10.62|10.8|10.6|10.83|10.63|10.8|10.6|27
1656923700000|2022-07-04 08:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|15
1656924000000|2022-07-04 08:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|15
1656924300000|2022-07-04 08:45:00|10.81|10.61|10.81|10.61|10.83|10.63|10.81|10.61|53
1656924600000|2022-07-04 08:50:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|45
1656924900000|2022-07-04 08:55:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|2
1656925200000|2022-07-04 09:00:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|18
1656925500000|2022-07-04 09:05:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|14
1656925800000|2022-07-04 09:10:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|4
1656926100000|2022-07-04 09:15:00|10.79|10.59|10.81|10.61|10.82|10.62|10.78|10.58|9
1656926400000|2022-07-04 09:20:00|10.8|10.6|10.82|10.62|10.85|10.65|10.8|10.6|47
1656926700000|2022-07-04 09:25:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|35
1656927000000|2022-07-04 09:30:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|58
1656927300000|2022-07-04 09:35:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|43
1656927600000|2022-07-04 09:40:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|18
1656927900000|2022-07-04 09:45:00|10.85|10.65|10.88|10.68|10.89|10.69|10.85|10.65|46
1656928200000|2022-07-04 09:50:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|73
1656928500000|2022-07-04 09:55:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|40
1656928800000|2022-07-04 10:00:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|31
1656929100000|2022-07-04 10:05:00|10.89|10.69|10.86|10.66|10.9|10.7|10.86|10.66|18
1656929400000|2022-07-04 10:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|19
1656929700000|2022-07-04 10:15:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|4
1656930000000|2022-07-04 10:20:00|10.9|10.7|10.9|10.7|10.92|10.72|10.9|10.7|19
1656930300000|2022-07-04 10:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|25
1656930600000|2022-07-04 10:30:00|10.9|10.7|10.88|10.68|10.92|10.72|10.87|10.67|11
1656930900000|2022-07-04 10:35:00|10.89|10.69|10.92|10.72|10.92|10.72|10.88|10.68|36
1656931200000|2022-07-04 10:40:00|10.93|10.73|10.93|10.73|10.95|10.75|10.92|10.72|27
1656931500000|2022-07-04 10:45:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|10
1656931800000|2022-07-04 10:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|8
1656932100000|2022-07-04 10:55:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|17
1656932400000|2022-07-04 11:00:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|19
1656932700000|2022-07-04 11:05:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|10
1656933000000|2022-07-04 11:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|24
1656933300000|2022-07-04 11:15:00|10.94|10.74|10.91|10.71|10.95|10.75|10.91|10.71|38
1656933600000|2022-07-04 11:20:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|29
1656933900000|2022-07-04 11:25:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|13
1656934200000|2022-07-04 11:30:00|10.94|10.74|10.98|10.78|10.99|10.79|10.94|10.74|55
1656934500000|2022-07-04 11:35:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|27
1656934800000|2022-07-04 11:40:00|10.98|10.78|10.99|10.79|11|10.8|10.97|10.77|92
1656935100000|2022-07-04 11:45:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|67
1656935400000|2022-07-04 11:50:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|52
1656935700000|2022-07-04 11:55:00|11.01|10.81|11.11|10.91|11.13|10.93|11.01|10.81|119
1656936000000|2022-07-04 12:00:00|11.12|10.92|11.14|10.94|11.15|10.95|11.09|10.89|125
1656936300000|2022-07-04 12:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|74
1656936600000|2022-07-04 12:10:00|11.11|10.91|11.08|10.88|11.12|10.92|11.07|10.87|52
1656936900000|2022-07-04 12:15:00|11.09|10.89|11.06|10.86|11.1|10.9|11.06|10.86|36
1656937200000|2022-07-04 12:20:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|102
1656937500000|2022-07-04 12:25:00|11.11|10.91|11.04|10.84|11.11|10.91|11.04|10.84|48
1656937800000|2022-07-04 12:30:00|11.05|10.85|11.03|10.83|11.05|10.85|11|10.8|90
1656938100000|2022-07-04 12:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|59
1656938400000|2022-07-04 12:40:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|52
1656938700000|2022-07-04 12:45:00|11.01|10.81|11.02|10.82|11.02|10.82|10.98|10.78|54
1656939000000|2022-07-04 12:50:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|62
1656939300000|2022-07-04 12:55:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|31
1656939600000|2022-07-04 13:00:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|66
1656939900000|2022-07-04 13:05:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|46
1656940200000|2022-07-04 13:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|28
1656940500000|2022-07-04 13:15:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|15
1656940800000|2022-07-04 13:20:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|23
1656941100000|2022-07-04 13:25:00|11|10.8|11.01|10.81|11.01|10.81|11|10.8|30
1656941400000|2022-07-04 13:30:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|60
1656941700000|2022-07-04 13:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.94|10.74|54
1656942000000|2022-07-04 13:40:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|64
1656942300000|2022-07-04 13:45:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|29
1656942600000|2022-07-04 13:50:00|10.95|10.75|10.96|10.76|10.96|10.76|10.95|10.75|28
1656942900000|2022-07-04 13:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|50
1656943200000|2022-07-04 14:00:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|59
1656943500000|2022-07-04 14:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|26
1656943800000|2022-07-04 14:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|30
1656944100000|2022-07-04 14:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|22
1656944400000|2022-07-04 14:20:00|10.95|10.75|10.99|10.79|10.99|10.79|10.95|10.75|11
1656944700000|2022-07-04 14:25:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|24
1656945000000|2022-07-04 14:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|28
1656945300000|2022-07-04 14:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|8
1656945600000|2022-07-04 14:40:00|10.98|10.78|10.95|10.75|10.98|10.78|10.93|10.73|24
1656945900000|2022-07-04 14:45:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|33
1656946200000|2022-07-04 14:50:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|38
1656946500000|2022-07-04 14:55:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|59
1656946800000|2022-07-04 15:00:00|10.96|10.76|11.04|10.84|11.04|10.84|10.96|10.76|45
1656947100000|2022-07-04 15:05:00|11.05|10.85|11.07|10.87|11.16|10.96|11.05|10.85|147
1656947400000|2022-07-04 15:10:00|11.06|10.86|11.07|10.87|11.09|10.89|11.06|10.86|72
1656947700000|2022-07-04 15:15:00|11.08|10.88|11.08|10.88|11.11|10.91|11.07|10.87|63
1656948000000|2022-07-04 15:20:00|11.09|10.89|11.06|10.86|11.1|10.9|11.05|10.85|42
1656948300000|2022-07-04 15:25:00|11.05|10.85|11.02|10.82|11.06|10.86|11.01|10.81|64
1656948600000|2022-07-04 15:30:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|42
1656948900000|2022-07-04 15:35:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|42
1656949200000|2022-07-04 15:40:00|10.99|10.79|11|10.8|11.04|10.84|10.99|10.79|66
1656949500000|2022-07-04 15:45:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|65
1656949800000|2022-07-04 15:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|48
1656950100000|2022-07-04 15:55:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|23
1656950400000|2022-07-04 16:00:00|11.01|10.81|11|10.8|11.02|10.82|10.98|10.78|40
1656950700000|2022-07-04 16:05:00|11.01|10.81|11.05|10.85|11.05|10.85|10.99|10.79|39
1656951000000|2022-07-04 16:10:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|34
1656951300000|2022-07-04 16:15:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|34
1656951600000|2022-07-04 16:20:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|44
1656951900000|2022-07-04 16:25:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|32
1656952200000|2022-07-04 16:30:00|11.02|10.82|10.97|10.77|11.02|10.82|10.96|10.76|16
1656952500000|2022-07-04 16:35:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|8
1656952800000|2022-07-04 16:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1656953100000|2022-07-04 16:45:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|55
1656953400000|2022-07-04 16:50:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|64
1656953700000|2022-07-04 16:55:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|42
1656954000000|2022-07-04 17:00:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|24
1656954300000|2022-07-04 17:05:00|11|10.8|11.03|10.83|11.04|10.84|10.99|10.79|56
1656954600000|2022-07-04 17:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|54
1656954900000|2022-07-04 17:15:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|22
1656955200000|2022-07-04 17:20:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|42
1656955500000|2022-07-04 17:25:00|11.06|10.86|11.08|10.88|11.1|10.9|11.05|10.85|93
1656955800000|2022-07-04 17:30:00|11.09|10.89|11.05|10.85|11.09|10.89|11.04|10.84|53
1656956100000|2022-07-04 17:35:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|21
1656956400000|2022-07-04 17:40:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|60
1656956700000|2022-07-04 17:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.07|10.87|50
1656957000000|2022-07-04 17:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|77
1656957300000|2022-07-04 17:55:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|14
1656957600000|2022-07-04 18:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|33
1656957900000|2022-07-04 18:05:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|45
1656958200000|2022-07-04 18:10:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|10
1656958500000|2022-07-04 18:15:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1656958800000|2022-07-04 18:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|19
1656959100000|2022-07-04 18:25:00|11.07|10.87|11.04|10.84|11.08|10.88|11.02|10.82|36
1656959400000|2022-07-04 18:30:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|39
1656959700000|2022-07-04 18:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|35
1656960000000|2022-07-04 18:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|37
1656960300000|2022-07-04 18:45:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|12
1656960600000|2022-07-04 18:50:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|35
1656960900000|2022-07-04 18:55:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|29
1656961200000|2022-07-04 19:00:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|29
1656961500000|2022-07-04 19:05:00|11.09|10.89|11.03|10.83|11.1|10.9|11.03|10.83|27
1656961800000|2022-07-04 19:10:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|25
1656962100000|2022-07-04 19:15:00|10.99|10.79|10.99|10.79|11.03|10.83|10.99|10.79|25
1656962400000|2022-07-04 19:20:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|27
1656962700000|2022-07-04 19:25:00|11.01|10.81|11.02|10.82|11.05|10.85|11.01|10.81|42
1656963000000|2022-07-04 19:30:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|25
1656963300000|2022-07-04 19:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|23
1656963600000|2022-07-04 19:40:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|10
1656963900000|2022-07-04 19:45:00|11.03|10.83|11.06|10.86|11.08|10.88|11.03|10.83|58
1656964200000|2022-07-04 19:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|22
1656964500000|2022-07-04 19:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1656964800000|2022-07-04 20:00:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|20
1656965100000|2022-07-04 20:05:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|14
1656965400000|2022-07-04 20:10:00|11.07|10.87|11.09|10.89|11.1|10.9|11.07|10.87|19
1656965700000|2022-07-04 20:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|18
1656966000000|2022-07-04 20:20:00|11.08|10.88|11.04|10.84|11.09|10.89|11.04|10.84|13
1656966300000|2022-07-04 20:25:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|7
1656966600000|2022-07-04 20:30:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|27
1656966900000|2022-07-04 20:35:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|14
1656967200000|2022-07-04 20:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|4
1656967500000|2022-07-04 20:45:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|20
1656967800000|2022-07-04 20:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|31
1656968100000|2022-07-04 20:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|53
1656968400000|2022-07-04 21:00:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|20
1656968700000|2022-07-04 21:05:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|25
1656969000000|2022-07-04 21:10:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|37
1656969300000|2022-07-04 21:15:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1656969600000|2022-07-04 21:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|22
1656969900000|2022-07-04 21:25:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|44
1656970200000|2022-07-04 21:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|15
1656970500000|2022-07-04 21:35:00|11.08|10.88|11.08|10.88|11.11|10.91|11.08|10.88|15
1656970800000|2022-07-04 21:40:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|42
1656971100000|2022-07-04 21:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|14
1656971400000|2022-07-04 21:50:00|11.11|10.91|11.1|10.9|11.13|10.93|11.1|10.9|16
1656971700000|2022-07-04 21:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|34
1656972000000|2022-07-04 22:00:00|11.11|10.91|11.1|10.9|11.13|10.93|11.09|10.89|36
1656972300000|2022-07-04 22:05:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|17
1656972600000|2022-07-04 22:10:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|12
1656972900000|2022-07-04 22:15:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|11
1656973200000|2022-07-04 22:20:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|19
1656973500000|2022-07-04 22:25:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|39
1656973800000|2022-07-04 22:30:00|11.13|10.93|11.15|10.95|11.18|10.98|11.13|10.93|59
1656974100000|2022-07-04 22:35:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|73
1656974400000|2022-07-04 22:40:00|11.15|10.95|11.13|10.93|11.15|10.95|11.1|10.9|37
1656974700000|2022-07-04 22:45:00|11.12|10.92|11.14|10.94|11.15|10.95|11.11|10.91|57
1656975000000|2022-07-04 22:50:00|11.13|10.93|11.16|10.96|11.18|10.98|11.12|10.92|70
1656975300000|2022-07-04 22:55:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|59
1656975600000|2022-07-04 23:00:00|11.16|10.96|11.17|10.97|11.18|10.98|11.15|10.95|32
1656975900000|2022-07-04 23:05:00|11.18|10.98|11.18|10.98|11.21|11.01|11.17|10.97|51
1656976200000|2022-07-04 23:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|60
1656976500000|2022-07-04 23:15:00|11.17|10.97|11.21|11.01|11.23|11.03|11.17|10.97|69
1656976800000|2022-07-04 23:20:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|64
1656977100000|2022-07-04 23:25:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|55
1656977400000|2022-07-04 23:30:00|11.21|11.01|11.18|10.98|11.21|11.01|11.17|10.97|76
1656977700000|2022-07-04 23:35:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|69
1656978000000|2022-07-04 23:40:00|11.2|11|11.2|11|11.2|11|11.17|10.97|37
1656978300000|2022-07-04 23:45:00|11.19|10.99|11.2|11|11.22|11.02|11.19|10.99|74
1656978600000|2022-07-04 23:50:00|11.21|11.01|11.2|11|11.21|11.01|11.18|10.98|18
1656978900000|2022-07-04 23:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|17
1656979200000|2022-07-05 00:00:00|11.2|11|11.2|11|11.22|11.02|11.19|10.99|61
1656979500000|2022-07-05 00:05:00|11.21|11.01|11.18|10.98|11.21|11.01|11.18|10.98|34
1656979800000|2022-07-05 00:10:00|11.19|10.99|11.22|11.02|11.24|11.04|11.19|10.99|40
1656980100000|2022-07-05 00:15:00|11.21|11.01|11.19|10.99|11.22|11.02|11.17|10.97|69
1656980400000|2022-07-05 00:20:00|11.18|10.98|11.19|10.99|11.21|11.01|11.17|10.97|30
1656980700000|2022-07-05 00:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|39
1656981000000|2022-07-05 00:30:00|11.19|10.99|11.2|11|11.22|11.02|11.17|10.97|38
1656981300000|2022-07-05 00:35:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|43
1656981600000|2022-07-05 00:40:00|11.2|11|11.18|10.98|11.2|11|11.18|10.98|55
1656981900000|2022-07-05 00:45:00|11.19|10.99|11.19|10.99|11.23|11.03|11.18|10.98|41
1656982200000|2022-07-05 00:50:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1656982500000|2022-07-05 00:55:00|11.2|11|11.19|10.99|11.22|11.02|11.19|10.99|32
1656982800000|2022-07-05 01:00:00|11.2|11|11.18|10.98|11.21|11.01|11.16|10.96|49
1656983100000|2022-07-05 01:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|35
1656983400000|2022-07-05 01:10:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|9
1656983700000|2022-07-05 01:15:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|47
1656984000000|2022-07-05 01:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|34
1656984300000|2022-07-05 01:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|54
1656984600000|2022-07-05 01:30:00|11.14|10.94|11.17|10.97|11.2|11|11.13|10.93|66
1656984900000|2022-07-05 01:35:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|12
1656985200000|2022-07-05 01:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|27
1656985500000|2022-07-05 01:45:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|27
1656985800000|2022-07-05 01:50:00|11.2|11|11.19|10.99|11.2|11|11.19|10.99|22
1656986100000|2022-07-05 01:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|28
1656986400000|2022-07-05 02:00:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|56
1656986700000|2022-07-05 02:05:00|11.18|10.98|11.13|10.93|11.18|10.98|11.13|10.93|16
1656987000000|2022-07-05 02:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|17
1656987300000|2022-07-05 02:15:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|28
1656987600000|2022-07-05 02:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|14
1656987900000|2022-07-05 02:25:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|18
1656988200000|2022-07-05 02:30:00|11.13|10.93|11.06|10.86|11.14|10.94|11.01|10.81|74
1656988500000|2022-07-05 02:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|20
1656988800000|2022-07-05 02:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|49
1656989100000|2022-07-05 02:45:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|42
1656989400000|2022-07-05 02:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|36
1656989700000|2022-07-05 02:55:00|11.1|10.9|11.08|10.88|11.1|10.9|11.06|10.86|49
1656990000000|2022-07-05 03:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|43
1656990300000|2022-07-05 03:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|45
1656990600000|2022-07-05 03:10:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|28
1656990900000|2022-07-05 03:15:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|9
1656991200000|2022-07-05 03:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|11
1656991500000|2022-07-05 03:25:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|16
1656991800000|2022-07-05 03:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|16
1656992100000|2022-07-05 03:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|26
1656992400000|2022-07-05 03:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|16
1656992700000|2022-07-05 03:45:00|11.11|10.91|11.13|10.93|11.14|10.94|11.11|10.91|9
1656993000000|2022-07-05 03:50:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|26
1656993300000|2022-07-05 03:55:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|13
1656993600000|2022-07-05 04:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|10
1656993900000|2022-07-05 04:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|14
1656994200000|2022-07-05 04:10:00|11.13|10.93|11.12|10.92|11.15|10.95|11.11|10.91|30
1656994500000|2022-07-05 04:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|22
1656994800000|2022-07-05 04:20:00|11.11|10.91|11.12|10.92|11.15|10.95|11.11|10.91|20
1656995100000|2022-07-05 04:25:00|11.13|10.93|11.14|10.94|11.15|10.95|11.11|10.91|48
1656995400000|2022-07-05 04:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|11
1656995700000|2022-07-05 04:35:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|35
1656996000000|2022-07-05 04:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|34
1656996300000|2022-07-05 04:45:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|14
1656996600000|2022-07-05 04:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|9
1656996900000|2022-07-05 04:55:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|56
1656997200000|2022-07-05 05:00:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|12
1656997500000|2022-07-05 05:05:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|45
1656997800000|2022-07-05 05:10:00|11.19|10.99|11.14|10.94|11.2|11|11.13|10.93|38
1656998100000|2022-07-05 05:15:00|11.15|10.95|11.21|11.01|11.21|11.01|11.13|10.93|37
1656998400000|2022-07-05 05:20:00|11.2|11|11.2|11|11.23|11.03|11.19|10.99|61
1656998700000|2022-07-05 05:25:00|11.21|11.01|11.18|10.98|11.21|11.01|11.17|10.97|16
1656999000000|2022-07-05 05:30:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1656999300000|2022-07-05 05:35:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|54
1656999600000|2022-07-05 05:40:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|25
1656999900000|2022-07-05 05:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|27
1657000200000|2022-07-05 05:50:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|37
1657000500000|2022-07-05 05:55:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|48
1657000800000|2022-07-05 06:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|13
1657001100000|2022-07-05 06:05:00|11.17|10.97|11.17|10.97|11.17|10.97|11.17|10.97|1
1657001400000|2022-07-05 06:10:00|11.16|10.96|11.22|11.02|11.23|11.03|11.16|10.96|51
1657001700000|2022-07-05 06:15:00|11.21|11.01|11.2|11|11.21|11.01|11.17|10.97|58
1657002000000|2022-07-05 06:20:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|9
1657002300000|2022-07-05 06:25:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|37
1657002600000|2022-07-05 06:30:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|10
1657002900000|2022-07-05 06:35:00|11.17|10.97|11.13|10.93|11.17|10.97|11.12|10.92|45
1657003200000|2022-07-05 06:40:00|11.12|10.92|11.14|10.94|11.16|10.96|11.12|10.92|35
1657003500000|2022-07-05 06:45:00|11.13|10.93|11.16|10.96|11.17|10.97|11.12|10.92|36
1657003800000|2022-07-05 06:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|27
1657004100000|2022-07-05 06:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|17
1657004400000|2022-07-05 07:00:00|11.17|10.97|11.14|10.94|11.17|10.97|11.14|10.94|16
1657004700000|2022-07-05 07:05:00|11.15|10.95|11.08|10.88|11.16|10.96|11.08|10.88|50
1657005000000|2022-07-05 07:10:00|11.09|10.89|11.11|10.91|11.11|10.91|11.07|10.87|45
1657005300000|2022-07-05 07:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|39
1657005600000|2022-07-05 07:20:00|11.11|10.91|11.08|10.88|11.13|10.93|11.08|10.88|46
1657005900000|2022-07-05 07:25:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|49
1657006200000|2022-07-05 07:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1657006500000|2022-07-05 07:35:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|38
1657006800000|2022-07-05 07:40:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|20
1657007100000|2022-07-05 07:45:00|11.07|10.87|11.09|10.89|11.1|10.9|11.06|10.86|30
1657007400000|2022-07-05 07:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|19
1657007700000|2022-07-05 07:55:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|44
1657008000000|2022-07-05 08:00:00|11.07|10.87|11.03|10.83|11.08|10.88|11.02|10.82|79
1657008300000|2022-07-05 08:05:00|11.02|10.82|10.99|10.79|11.03|10.83|10.96|10.76|92
1657008600000|2022-07-05 08:10:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|20
1657008900000|2022-07-05 08:15:00|11|10.8|11|10.8|11.01|10.81|11|10.8|43
1657009200000|2022-07-05 08:20:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|31
1657009500000|2022-07-05 08:25:00|10.98|10.78|10.96|10.76|10.98|10.78|10.93|10.73|87
1657009800000|2022-07-05 08:30:00|10.95|10.75|10.91|10.71|10.96|10.76|10.9|10.7|75
1657010100000|2022-07-05 08:35:00|10.9|10.7|10.94|10.74|10.95|10.75|10.9|10.7|58
1657010400000|2022-07-05 08:40:00|10.93|10.73|10.87|10.67|10.94|10.74|10.85|10.65|62
1657010700000|2022-07-05 08:45:00|10.86|10.66|10.88|10.68|10.9|10.7|10.85|10.65|43
1657011000000|2022-07-05 08:50:00|10.87|10.67|10.9|10.7|10.91|10.71|10.87|10.67|46
1657011300000|2022-07-05 08:55:00|10.91|10.71|10.88|10.68|10.92|10.72|10.88|10.68|28
1657011600000|2022-07-05 09:00:00|10.89|10.69|10.86|10.66|10.9|10.7|10.86|10.66|54
1657011900000|2022-07-05 09:05:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|76
1657012200000|2022-07-05 09:10:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|24
1657012500000|2022-07-05 09:15:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|64
1657012800000|2022-07-05 09:20:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|55
1657013100000|2022-07-05 09:25:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|24
1657013400000|2022-07-05 09:30:00|10.88|10.68|10.82|10.62|10.88|10.68|10.82|10.62|59
1657013700000|2022-07-05 09:35:00|10.83|10.63|10.84|10.64|10.85|10.65|10.82|10.62|74
1657014000000|2022-07-05 09:40:00|10.85|10.65|10.83|10.63|10.86|10.66|10.81|10.61|57
1657014300000|2022-07-05 09:45:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|62
1657014600000|2022-07-05 09:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|60
1657014900000|2022-07-05 09:55:00|10.8|10.6|10.87|10.67|10.87|10.67|10.79|10.59|22
1657015200000|2022-07-05 10:00:00|10.86|10.66|10.81|10.61|10.87|10.67|10.8|10.6|60
1657015500000|2022-07-05 10:05:00|10.8|10.6|10.84|10.64|10.85|10.65|10.8|10.6|35
1657015800000|2022-07-05 10:10:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|36
1657016100000|2022-07-05 10:15:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|46
1657016400000|2022-07-05 10:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|41
1657016700000|2022-07-05 10:25:00|10.82|10.62|10.83|10.63|10.84|10.64|10.8|10.6|30
1657017000000|2022-07-05 10:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.83|10.63|53
1657017300000|2022-07-05 10:35:00|10.85|10.65|10.83|10.63|10.86|10.66|10.83|10.63|21
1657017600000|2022-07-05 10:40:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|45
1657017900000|2022-07-05 10:45:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|56
1657018200000|2022-07-05 10:50:00|10.85|10.65|10.86|10.66|10.86|10.66|10.83|10.63|38
1657018500000|2022-07-05 10:55:00|10.85|10.65|10.84|10.64|10.86|10.66|10.82|10.62|48
1657018800000|2022-07-05 11:00:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|20
1657019100000|2022-07-05 11:05:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|55
1657019400000|2022-07-05 11:10:00|10.86|10.66|10.88|10.68|10.89|10.69|10.85|10.65|27
1657019700000|2022-07-05 11:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|57
1657020000000|2022-07-05 11:20:00|10.88|10.68|10.88|10.68|10.9|10.7|10.88|10.68|39
1657020300000|2022-07-05 11:25:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|11
1657020600000|2022-07-05 11:30:00|10.88|10.68|10.82|10.62|10.9|10.7|10.82|10.62|35
1657020900000|2022-07-05 11:35:00|10.83|10.63|10.86|10.66|10.87|10.67|10.81|10.61|36
1657021200000|2022-07-05 11:40:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|52
1657021500000|2022-07-05 11:45:00|10.85|10.65|10.82|10.62|10.85|10.65|10.8|10.6|36
1657021800000|2022-07-05 11:50:00|10.81|10.61|10.77|10.57|10.81|10.61|10.75|10.55|53
1657022100000|2022-07-05 11:55:00|10.76|10.56|10.78|10.58|10.8|10.6|10.75|10.55|53
1657022400000|2022-07-05 12:00:00|10.77|10.57|10.79|10.59|10.79|10.59|10.75|10.55|45
1657022700000|2022-07-05 12:05:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|11
1657023000000|2022-07-05 12:10:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|41
1657023300000|2022-07-05 12:15:00|10.75|10.55|10.76|10.56|10.78|10.58|10.75|10.55|48
1657023600000|2022-07-05 12:20:00|10.75|10.55|10.76|10.56|10.77|10.57|10.71|10.51|54
1657023900000|2022-07-05 12:25:00|10.75|10.55|10.79|10.59|10.79|10.59|10.75|10.55|43
1657024200000|2022-07-05 12:30:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|40
1657024500000|2022-07-05 12:35:00|10.76|10.56|10.74|10.54|10.76|10.56|10.71|10.51|77
1657024800000|2022-07-05 12:40:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|42
1657025100000|2022-07-05 12:45:00|10.75|10.55|10.75|10.55|10.76|10.56|10.72|10.52|39
1657025400000|2022-07-05 12:50:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|43
1657025700000|2022-07-05 12:55:00|10.73|10.53|10.61|10.41|10.74|10.54|10.61|10.41|47
1657026000000|2022-07-05 13:00:00|10.6|10.4|10.64|10.44|10.64|10.44|10.54|10.34|87
1657026300000|2022-07-05 13:05:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|36
1657026600000|2022-07-05 13:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|32
1657026900000|2022-07-05 13:15:00|10.65|10.45|10.62|10.42|10.66|10.46|10.61|10.41|42
1657027200000|2022-07-05 13:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|37
1657027500000|2022-07-05 13:25:00|10.62|10.42|10.64|10.44|10.65|10.45|10.61|10.41|55
1657027800000|2022-07-05 13:30:00|10.63|10.43|10.66|10.46|10.67|10.47|10.6|10.4|88
1657028100000|2022-07-05 13:35:00|10.67|10.47|10.7|10.5|10.71|10.51|10.66|10.46|44
1657028400000|2022-07-05 13:40:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|72
1657028700000|2022-07-05 13:45:00|10.69|10.49|10.71|10.51|10.73|10.53|10.69|10.49|61
1657029000000|2022-07-05 13:50:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|58
1657029300000|2022-07-05 13:55:00|10.72|10.52|10.7|10.5|10.72|10.52|10.67|10.47|59
1657029600000|2022-07-05 14:00:00|10.69|10.49|10.68|10.48|10.72|10.52|10.68|10.48|49
1657029900000|2022-07-05 14:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.64|10.44|70
1657030200000|2022-07-05 14:10:00|10.69|10.49|10.71|10.51|10.72|10.52|10.69|10.49|41
1657030500000|2022-07-05 14:15:00|10.72|10.52|10.69|10.49|10.73|10.53|10.69|10.49|62
1657030800000|2022-07-05 14:20:00|10.68|10.48|10.72|10.52|10.72|10.52|10.68|10.48|37
1657031100000|2022-07-05 14:25:00|10.73|10.53|10.75|10.55|10.76|10.56|10.72|10.52|45
1657031400000|2022-07-05 14:30:00|10.76|10.56|10.73|10.53|10.76|10.56|10.72|10.52|54
1657031700000|2022-07-05 14:35:00|10.72|10.52|10.81|10.61|10.81|10.61|10.72|10.52|48
1657032000000|2022-07-05 14:40:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|34
1657032300000|2022-07-05 14:45:00|10.78|10.58|10.78|10.58|10.78|10.58|10.72|10.52|51
1657032600000|2022-07-05 14:50:00|10.77|10.57|10.74|10.54|10.78|10.58|10.73|10.53|64
1657032900000|2022-07-05 14:55:00|10.73|10.53|10.75|10.55|10.76|10.56|10.73|10.53|75
1657033200000|2022-07-05 15:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.73|10.53|49
1657033500000|2022-07-05 15:05:00|10.75|10.55|10.72|10.52|10.76|10.56|10.7|10.5|66
1657033800000|2022-07-05 15:10:00|10.71|10.51|10.7|10.5|10.72|10.52|10.65|10.45|78
1657034100000|2022-07-05 15:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|48
1657034400000|2022-07-05 15:20:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|35
1657034700000|2022-07-05 15:25:00|10.72|10.52|10.73|10.53|10.74|10.54|10.71|10.51|26
1657035000000|2022-07-05 15:30:00|10.72|10.52|10.73|10.53|10.75|10.55|10.71|10.51|26
1657035300000|2022-07-05 15:35:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|37
1657035600000|2022-07-05 15:40:00|10.73|10.53|10.77|10.57|10.78|10.58|10.72|10.52|43
1657035900000|2022-07-05 15:45:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|38
1657036200000|2022-07-05 15:50:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|95
1657036500000|2022-07-05 15:55:00|10.79|10.59|10.78|10.58|10.8|10.6|10.76|10.56|84
1657036800000|2022-07-05 16:00:00|10.77|10.57|10.73|10.53|10.78|10.58|10.72|10.52|43
1657037100000|2022-07-05 16:05:00|10.74|10.54|10.78|10.58|10.78|10.58|10.73|10.53|41
1657037400000|2022-07-05 16:10:00|10.77|10.57|10.78|10.58|10.8|10.6|10.76|10.56|36
1657037700000|2022-07-05 16:15:00|10.77|10.57|10.78|10.58|10.79|10.59|10.75|10.55|34
1657038000000|2022-07-05 16:20:00|10.77|10.57|10.81|10.61|10.81|10.61|10.76|10.56|55
1657038300000|2022-07-05 16:25:00|10.8|10.6|10.76|10.56|10.81|10.61|10.75|10.55|47
1657038600000|2022-07-05 16:30:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|16
1657038900000|2022-07-05 16:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|22
1657039200000|2022-07-05 16:40:00|10.75|10.55|10.72|10.52|10.76|10.56|10.71|10.51|60
1657039500000|2022-07-05 16:45:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|55
1657039800000|2022-07-05 16:50:00|10.74|10.54|10.71|10.51|10.74|10.54|10.7|10.5|30
1657040100000|2022-07-05 16:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|50
1657040400000|2022-07-05 17:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|33
1657040700000|2022-07-05 17:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.69|10.49|41
1657041000000|2022-07-05 17:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|46
1657041300000|2022-07-05 17:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|22
1657041600000|2022-07-05 17:20:00|10.76|10.56|10.76|10.56|10.78|10.58|10.75|10.55|45
1657041900000|2022-07-05 17:25:00|10.77|10.57|10.76|10.56|10.78|10.58|10.76|10.56|32
1657042200000|2022-07-05 17:30:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|29
1657042500000|2022-07-05 17:35:00|10.78|10.58|10.8|10.6|10.8|10.6|10.78|10.58|23
1657042800000|2022-07-05 17:40:00|10.79|10.59|10.78|10.58|10.8|10.6|10.77|10.57|14
1657043100000|2022-07-05 17:45:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|12
1657043400000|2022-07-05 17:50:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|23
1657043700000|2022-07-05 17:55:00|10.8|10.6|10.8|10.6|10.81|10.61|10.8|10.6|47
1657044000000|2022-07-05 18:00:00|10.81|10.61|10.8|10.6|10.83|10.63|10.8|10.6|24
1657044300000|2022-07-05 18:05:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|38
1657044600000|2022-07-05 18:10:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|22
1657044900000|2022-07-05 18:15:00|10.79|10.59|10.79|10.59|10.81|10.61|10.78|10.58|41
1657045200000|2022-07-05 18:20:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|27
1657045500000|2022-07-05 18:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|28
1657045800000|2022-07-05 18:30:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|37
1657046100000|2022-07-05 18:35:00|10.84|10.64|10.89|10.69|10.89|10.69|10.83|10.63|44
1657046400000|2022-07-05 18:40:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|63
1657046700000|2022-07-05 18:45:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|73
1657047000000|2022-07-05 18:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.87|10.67|48
1657047300000|2022-07-05 18:55:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|47
1657047600000|2022-07-05 19:00:00|10.89|10.69|10.93|10.73|10.93|10.73|10.89|10.69|69
1657047900000|2022-07-05 19:05:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|47
1657048200000|2022-07-05 19:10:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|46
1657048500000|2022-07-05 19:15:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|54
1657048800000|2022-07-05 19:20:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|55
1657049100000|2022-07-05 19:25:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|39
1657049400000|2022-07-05 19:30:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|33
1657049700000|2022-07-05 19:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|53
1657050000000|2022-07-05 19:40:00|10.93|10.73|10.98|10.78|10.98|10.78|10.93|10.73|88
1657050300000|2022-07-05 19:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|43
1657050600000|2022-07-05 19:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|50
1657050900000|2022-07-05 19:55:00|10.98|10.78|10.96|10.76|10.99|10.79|10.93|10.73|77
1657051200000|2022-07-05 20:00:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|52
1657051500000|2022-07-05 20:05:00|10.97|10.77|11|10.8|11|10.8|10.96|10.76|88
1657051800000|2022-07-05 20:10:00|11.01|10.81|11.04|10.84|11.05|10.85|11|10.8|64
1657052100000|2022-07-05 20:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|51
1657052400000|2022-07-05 20:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|47
1657052700000|2022-07-05 20:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|39
1657053000000|2022-07-05 20:30:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|42
1657053300000|2022-07-05 20:35:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|32
1657053600000|2022-07-05 20:40:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|46
1657053900000|2022-07-05 20:45:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|25
1657054200000|2022-07-05 20:50:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|32
1657054500000|2022-07-05 20:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|2
1657054800000|2022-07-05 21:00:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|5
1657055100000|2022-07-05 21:05:00|10.98|10.78|10.95|10.75|10.98|10.78|10.94|10.74|28
1657055400000|2022-07-05 21:10:00|10.94|10.74|10.89|10.69|10.94|10.74|10.89|10.69|18
1657055700000|2022-07-05 21:15:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|20
1657056000000|2022-07-05 21:20:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|21
1657056300000|2022-07-05 21:25:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|7
1657056600000|2022-07-05 21:30:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|55
1657056900000|2022-07-05 21:35:00|10.85|10.65|10.87|10.67|10.88|10.68|10.85|10.65|17
1657057200000|2022-07-05 21:40:00|10.88|10.68|10.92|10.72|10.92|10.72|10.87|10.67|17
1657057500000|2022-07-05 21:45:00|10.91|10.71|10.98|10.78|10.98|10.78|10.91|10.71|17
1657057800000|2022-07-05 21:50:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|15
1657058100000|2022-07-05 21:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|6
1657058400000|2022-07-05 22:00:00|10.98|10.78|10.98|10.78|10.99|10.79|10.95|10.75|27
1657058700000|2022-07-05 22:05:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|19
1657059000000|2022-07-05 22:10:00|10.96|10.76|10.96|10.76|10.96|10.76|10.94|10.74|23
1657059300000|2022-07-05 22:15:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|39
1657059600000|2022-07-05 22:20:00|10.92|10.72|10.91|10.71|10.92|10.72|10.88|10.68|52
1657059900000|2022-07-05 22:25:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|21
1657060200000|2022-07-05 22:30:00|10.89|10.69|10.93|10.73|10.94|10.74|10.88|10.68|29
1657060500000|2022-07-05 22:35:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|29
1657060800000|2022-07-05 22:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|28
1657061100000|2022-07-05 22:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|27
1657061400000|2022-07-05 22:50:00|10.98|10.78|10.98|10.78|10.98|10.78|10.97|10.77|45
1657061700000|2022-07-05 22:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|14
1657062000000|2022-07-05 23:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|14
1657062300000|2022-07-05 23:05:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|23
1657062600000|2022-07-05 23:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|26
1657062900000|2022-07-05 23:15:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|24
1657063200000|2022-07-05 23:20:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|35
1657063500000|2022-07-05 23:25:00|10.95|10.75|10.9|10.7|10.95|10.75|10.89|10.69|38
1657063800000|2022-07-05 23:30:00|10.89|10.69|10.89|10.69|10.93|10.73|10.88|10.68|51
1657064100000|2022-07-05 23:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.89|10.69|48
1657064400000|2022-07-05 23:40:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|21
1657064700000|2022-07-05 23:45:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|6
1657065000000|2022-07-05 23:50:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|26
1657065300000|2022-07-05 23:55:00|10.89|10.69|10.87|10.67|10.9|10.7|10.87|10.67|25
1657065600000|2022-07-06 00:00:00|10.88|10.68|10.94|10.74|10.94|10.74|10.88|10.68|29
1657065900000|2022-07-06 00:05:00|10.95|10.75|10.98|10.78|10.99|10.79|10.94|10.74|36
1657066200000|2022-07-06 00:10:00|10.99|10.79|10.95|10.75|11|10.8|10.95|10.75|27
1657066500000|2022-07-06 00:15:00|10.96|10.76|10.96|10.76|11|10.8|10.96|10.76|35
1657066800000|2022-07-06 00:20:00|10.97|10.77|10.9|10.7|10.97|10.77|10.89|10.69|50
1657067100000|2022-07-06 00:25:00|10.91|10.71|10.94|10.74|10.95|10.75|10.9|10.7|16
1657067400000|2022-07-06 00:30:00|10.95|10.75|11|10.8|11|10.8|10.93|10.73|50
1657067700000|2022-07-06 00:35:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|35
1657068000000|2022-07-06 00:40:00|11.02|10.82|11.06|10.86|11.07|10.87|11.01|10.81|31
1657068300000|2022-07-06 00:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.02|10.82|58
1657068600000|2022-07-06 00:50:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|48
1657068900000|2022-07-06 00:55:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|34
1657069200000|2022-07-06 01:00:00|11.05|10.85|11.02|10.82|11.06|10.86|11.01|10.81|44
1657069500000|2022-07-06 01:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|43
1657069800000|2022-07-06 01:10:00|11.04|10.84|10.97|10.77|11.04|10.84|10.96|10.76|24
1657070100000|2022-07-06 01:15:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|32
1657070400000|2022-07-06 01:20:00|10.98|10.78|10.99|10.79|11.01|10.81|10.98|10.78|28
1657070700000|2022-07-06 01:25:00|11|10.8|10.98|10.78|11|10.8|10.97|10.77|15
1657071000000|2022-07-06 01:30:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|33
1657071300000|2022-07-06 01:35:00|10.96|10.76|10.93|10.73|10.97|10.77|10.93|10.73|54
1657071600000|2022-07-06 01:40:00|10.94|10.74|10.88|10.68|10.95|10.75|10.88|10.68|61
1657071900000|2022-07-06 01:45:00|10.89|10.69|10.8|10.6|10.9|10.7|10.79|10.59|68
1657072200000|2022-07-06 01:50:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|52
1657072500000|2022-07-06 01:55:00|10.81|10.61|10.82|10.62|10.86|10.66|10.8|10.6|72
1657072800000|2022-07-06 02:00:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|31
1657073100000|2022-07-06 02:05:00|10.8|10.6|10.8|10.6|10.81|10.61|10.78|10.58|25
1657073400000|2022-07-06 02:10:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|26
1657073700000|2022-07-06 02:15:00|10.83|10.63|10.86|10.66|10.87|10.67|10.83|10.63|52
1657074000000|2022-07-06 02:20:00|10.87|10.67|10.84|10.64|10.88|10.68|10.83|10.63|34
1657074300000|2022-07-06 02:25:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|29
1657074600000|2022-07-06 02:30:00|10.86|10.66|10.78|10.58|10.87|10.67|10.78|10.58|45
1657074900000|2022-07-06 02:35:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|30
1657075200000|2022-07-06 02:40:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|44
1657075500000|2022-07-06 02:45:00|10.81|10.61|10.8|10.6|10.84|10.64|10.8|10.6|32
1657075800000|2022-07-06 02:50:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|21
1657076100000|2022-07-06 02:55:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|20
1657076400000|2022-07-06 03:00:00|10.78|10.58|10.8|10.6|10.8|10.6|10.76|10.56|39
1657076700000|2022-07-06 03:05:00|10.81|10.61|10.81|10.61|10.83|10.63|10.81|10.61|29
1657077000000|2022-07-06 03:10:00|10.82|10.62|10.81|10.61|10.82|10.62|10.76|10.56|58
1657077300000|2022-07-06 03:15:00|10.82|10.62|10.77|10.57|10.84|10.64|10.76|10.56|48
1657077600000|2022-07-06 03:20:00|10.78|10.58|10.79|10.59|10.79|10.59|10.75|10.55|58
1657077900000|2022-07-06 03:25:00|10.8|10.6|10.78|10.58|10.8|10.6|10.76|10.56|49
1657078200000|2022-07-06 03:30:00|10.79|10.59|10.8|10.6|10.82|10.62|10.78|10.58|38
1657078500000|2022-07-06 03:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|45
1657078800000|2022-07-06 03:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.79|10.59|43
1657079100000|2022-07-06 03:45:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|43
1657079400000|2022-07-06 03:50:00|10.82|10.62|10.84|10.64|10.86|10.66|10.81|10.61|33
1657079700000|2022-07-06 03:55:00|10.85|10.65|10.83|10.63|10.85|10.65|10.82|10.62|29
1657080000000|2022-07-06 04:00:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|35
1657080300000|2022-07-06 04:05:00|10.83|10.63|10.91|10.71|10.91|10.71|10.83|10.63|31
1657080600000|2022-07-06 04:10:00|10.9|10.7|10.9|10.7|10.95|10.75|10.89|10.69|71
1657080900000|2022-07-06 04:15:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|65
1657081200000|2022-07-06 04:20:00|10.9|10.7|10.93|10.73|10.94|10.74|10.87|10.67|62
1657081500000|2022-07-06 04:25:00|10.94|10.74|10.9|10.7|10.94|10.74|10.9|10.7|41
1657081800000|2022-07-06 04:30:00|10.91|10.71|10.89|10.69|10.91|10.71|10.87|10.67|35
1657082100000|2022-07-06 04:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|46
1657082400000|2022-07-06 04:40:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|38
1657082700000|2022-07-06 04:45:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|28
1657083000000|2022-07-06 04:50:00|10.88|10.68|10.87|10.67|10.88|10.68|10.86|10.66|18
1657083300000|2022-07-06 04:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.84|10.64|29
1657083600000|2022-07-06 05:00:00|10.87|10.67|10.86|10.66|10.89|10.69|10.85|10.65|14
1657083900000|2022-07-06 05:05:00|10.87|10.67|10.88|10.68|10.88|10.68|10.85|10.65|10
1657084200000|2022-07-06 05:10:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|30
1657084500000|2022-07-06 05:15:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|17
1657084800000|2022-07-06 05:20:00|10.88|10.68|10.81|10.61|10.88|10.68|10.81|10.61|28
1657085100000|2022-07-06 05:25:00|10.82|10.62|10.82|10.62|10.82|10.62|10.8|10.6|21
1657085400000|2022-07-06 05:30:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|73
1657085700000|2022-07-06 05:35:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|26
1657086000000|2022-07-06 05:40:00|10.84|10.64|10.86|10.66|10.87|10.67|10.84|10.64|41
1657086300000|2022-07-06 05:45:00|10.85|10.65|10.89|10.69|10.9|10.7|10.84|10.64|31
1657086600000|2022-07-06 05:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|18
1657086900000|2022-07-06 05:55:00|10.88|10.68|10.86|10.66|10.89|10.69|10.84|10.64|37
1657087200000|2022-07-06 06:00:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|62
1657087500000|2022-07-06 06:05:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|24
1657087800000|2022-07-06 06:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.84|10.64|39
1657088100000|2022-07-06 06:15:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|35
1657088400000|2022-07-06 06:20:00|10.88|10.68|10.89|10.69|10.91|10.71|10.88|10.68|56
1657088700000|2022-07-06 06:25:00|10.88|10.68|10.83|10.63|10.88|10.68|10.81|10.61|52
1657089000000|2022-07-06 06:30:00|10.84|10.64|10.86|10.66|10.87|10.67|10.82|10.62|49
1657089300000|2022-07-06 06:35:00|10.85|10.65|10.84|10.64|10.86|10.66|10.81|10.61|34
1657089600000|2022-07-06 06:40:00|10.85|10.65|10.87|10.67|10.87|10.67|10.85|10.65|35
1657089900000|2022-07-06 06:45:00|10.86|10.66|10.87|10.67|10.88|10.68|10.85|10.65|22
1657090200000|2022-07-06 06:50:00|10.86|10.66|10.86|10.66|10.88|10.68|10.85|10.65|37
1657090500000|2022-07-06 06:55:00|10.87|10.67|10.9|10.7|10.9|10.7|10.86|10.66|44
1657090800000|2022-07-06 07:00:00|10.89|10.69|10.9|10.7|10.93|10.73|10.89|10.69|62
1657091100000|2022-07-06 07:05:00|10.91|10.71|10.89|10.69|10.93|10.73|10.89|10.69|45
1657091400000|2022-07-06 07:10:00|10.88|10.68|10.88|10.68|10.9|10.7|10.87|10.67|57
1657091700000|2022-07-06 07:15:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|42
1657092000000|2022-07-06 07:20:00|10.89|10.69|10.89|10.69|10.93|10.73|10.89|10.69|45
1657092300000|2022-07-06 07:25:00|10.9|10.7|10.9|10.7|10.92|10.72|10.88|10.68|45
1657092600000|2022-07-06 07:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|25
1657092900000|2022-07-06 07:35:00|10.92|10.72|10.96|10.76|10.96|10.76|10.92|10.72|21
1657093200000|2022-07-06 07:40:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|30
1657093500000|2022-07-06 07:45:00|10.97|10.77|10.94|10.74|10.97|10.77|10.94|10.74|16
1657093800000|2022-07-06 07:50:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|40
1657094100000|2022-07-06 07:55:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|16
1657094400000|2022-07-06 08:00:00|10.93|10.73|10.89|10.69|10.94|10.74|10.88|10.68|35
1657094700000|2022-07-06 08:05:00|10.9|10.7|10.96|10.76|10.98|10.78|10.9|10.7|35
1657095000000|2022-07-06 08:10:00|10.95|10.75|10.97|10.77|10.99|10.79|10.95|10.75|29
1657095300000|2022-07-06 08:15:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|32
1657095600000|2022-07-06 08:20:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|25
1657095900000|2022-07-06 08:25:00|10.95|10.75|10.95|10.75|10.97|10.77|10.93|10.73|23
1657096200000|2022-07-06 08:30:00|10.96|10.76|10.96|10.76|10.97|10.77|10.94|10.74|23
1657096500000|2022-07-06 08:35:00|10.97|10.77|10.97|10.77|10.97|10.77|10.93|10.73|47
1657096800000|2022-07-06 08:40:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|17
1657097100000|2022-07-06 08:45:00|10.97|10.77|10.96|10.76|10.97|10.77|10.94|10.74|30
1657097400000|2022-07-06 08:50:00|10.95|10.75|10.99|10.79|11|10.8|10.95|10.75|29
1657097700000|2022-07-06 08:55:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|42
1657098000000|2022-07-06 09:00:00|11|10.8|10.99|10.79|11.02|10.82|10.97|10.77|34
1657098300000|2022-07-06 09:05:00|10.98|10.78|11.02|10.82|11.03|10.83|10.98|10.78|25
1657098600000|2022-07-06 09:10:00|11.03|10.83|10.99|10.79|11.03|10.83|10.98|10.78|41
1657098900000|2022-07-06 09:15:00|10.98|10.78|11.02|10.82|11.03|10.83|10.98|10.78|23
1657099200000|2022-07-06 09:20:00|11.03|10.83|11.02|10.82|11.06|10.86|11.02|10.82|56
1657099500000|2022-07-06 09:25:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|39
1657099800000|2022-07-06 09:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|44
1657100100000|2022-07-06 09:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|43
1657100400000|2022-07-06 09:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|32
1657100700000|2022-07-06 09:45:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|7
1657101000000|2022-07-06 09:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|22
1657101300000|2022-07-06 09:55:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|29
1657101600000|2022-07-06 10:00:00|11.01|10.81|10.99|10.79|11.03|10.83|10.99|10.79|13
1657101900000|2022-07-06 10:05:00|11|10.8|11|10.8|11.03|10.83|10.99|10.79|35
1657102200000|2022-07-06 10:10:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|45
1657102500000|2022-07-06 10:15:00|11|10.8|10.98|10.78|11|10.8|10.97|10.77|17
1657102800000|2022-07-06 10:20:00|10.97|10.77|11|10.8|11.01|10.81|10.96|10.76|66
1657103100000|2022-07-06 10:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|35
1657103400000|2022-07-06 10:30:00|11.02|10.82|11.03|10.83|11.06|10.86|11.02|10.82|69
1657103700000|2022-07-06 10:35:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|26
1657104000000|2022-07-06 10:40:00|11|10.8|11.01|10.81|11.02|10.82|10.97|10.77|42
1657104300000|2022-07-06 10:45:00|11|10.8|11.01|10.81|11.04|10.84|11|10.8|34
1657104600000|2022-07-06 10:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|35
1657104900000|2022-07-06 10:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|22
1657105200000|2022-07-06 11:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|76
1657105500000|2022-07-06 11:05:00|11.03|10.83|11.02|10.82|11.04|10.84|11|10.8|40
1657105800000|2022-07-06 11:10:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|64
1657106100000|2022-07-06 11:15:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|48
1657106400000|2022-07-06 11:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.97|10.77|43
1657106700000|2022-07-06 11:25:00|10.98|10.78|11|10.8|11|10.8|10.97|10.77|19
1657107000000|2022-07-06 11:30:00|10.99|10.79|11.01|10.81|11.02|10.82|10.98|10.78|37
1657107300000|2022-07-06 11:35:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|13
1657107600000|2022-07-06 11:40:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|35
1657107900000|2022-07-06 11:45:00|11.02|10.82|10.99|10.79|11.02|10.82|10.98|10.78|24
1657108200000|2022-07-06 11:50:00|11|10.8|10.99|10.79|11.02|10.82|10.99|10.79|12
1657108500000|2022-07-06 11:55:00|10.98|10.78|11|10.8|11.01|10.81|10.98|10.78|23
1657108800000|2022-07-06 12:00:00|10.99|10.79|10.95|10.75|11.01|10.81|10.94|10.74|59
1657109100000|2022-07-06 12:05:00|10.96|10.76|10.93|10.73|10.97|10.77|10.92|10.72|44
1657109400000|2022-07-06 12:10:00|10.92|10.72|10.93|10.73|10.94|10.74|10.91|10.71|48
1657109700000|2022-07-06 12:15:00|10.92|10.72|10.94|10.74|10.96|10.76|10.91|10.71|21
1657110000000|2022-07-06 12:20:00|10.93|10.73|10.98|10.78|10.99|10.79|10.93|10.73|48
1657110300000|2022-07-06 12:25:00|10.99|10.79|10.96|10.76|10.99|10.79|10.94|10.74|76
1657110600000|2022-07-06 12:30:00|10.97|10.77|11|10.8|11.01|10.81|10.97|10.77|50
1657110900000|2022-07-06 12:35:00|11.01|10.81|11.01|10.81|11.02|10.82|10.99|10.79|37
1657111200000|2022-07-06 12:40:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|20
1657111500000|2022-07-06 12:45:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|39
1657111800000|2022-07-06 12:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|25
1657112100000|2022-07-06 12:55:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|74
1657112400000|2022-07-06 13:00:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|24
1657112700000|2022-07-06 13:05:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|11
1657113000000|2022-07-06 13:10:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|34
1657113300000|2022-07-06 13:15:00|11.01|10.81|11.02|10.82|11.03|10.83|10.99|10.79|70
1657113600000|2022-07-06 13:20:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|32
1657113900000|2022-07-06 13:25:00|11.03|10.83|11|10.8|11.03|10.83|10.99|10.79|16
1657114200000|2022-07-06 13:30:00|10.99|10.79|11.01|10.81|11.03|10.83|10.97|10.77|53
1657114500000|2022-07-06 13:35:00|11|10.8|10.97|10.77|11|10.8|10.95|10.75|60
1657114800000|2022-07-06 13:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.94|10.74|97
1657115100000|2022-07-06 13:45:00|10.95|10.75|10.97|10.77|10.98|10.78|10.92|10.72|51
1657115400000|2022-07-06 13:50:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|61
1657115700000|2022-07-06 13:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|70
1657116000000|2022-07-06 14:00:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|66
1657116300000|2022-07-06 14:05:00|10.97|10.77|10.98|10.78|11|10.8|10.96|10.76|32
1657116600000|2022-07-06 14:10:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|71
1657116900000|2022-07-06 14:15:00|10.94|10.74|10.92|10.72|10.94|10.74|10.91|10.71|55
1657117200000|2022-07-06 14:20:00|10.91|10.71|10.92|10.72|10.93|10.73|10.9|10.7|68
1657117500000|2022-07-06 14:25:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|22
1657117800000|2022-07-06 14:30:00|10.93|10.73|10.92|10.72|10.96|10.76|10.92|10.72|30
1657118100000|2022-07-06 14:35:00|10.93|10.73|10.94|10.74|10.95|10.75|10.9|10.7|62
1657118400000|2022-07-06 14:40:00|10.95|10.75|10.95|10.75|10.96|10.76|10.91|10.71|75
1657118700000|2022-07-06 14:45:00|10.96|10.76|10.92|10.72|10.96|10.76|10.92|10.72|51
1657119000000|2022-07-06 14:50:00|10.93|10.73|10.91|10.71|10.93|10.73|10.9|10.7|47
1657119300000|2022-07-06 14:55:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|9
1657119600000|2022-07-06 15:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|34
1657119900000|2022-07-06 15:05:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|9
1657120200000|2022-07-06 15:10:00|10.9|10.7|10.9|10.7|10.92|10.72|10.89|10.69|27
1657120500000|2022-07-06 15:15:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|10
1657120800000|2022-07-06 15:20:00|10.91|10.71|10.9|10.7|10.93|10.73|10.89|10.69|22
1657121100000|2022-07-06 15:25:00|10.89|10.69|10.91|10.71|10.92|10.72|10.88|10.68|21
1657121400000|2022-07-06 15:30:00|10.9|10.7|10.91|10.71|10.91|10.71|10.89|10.69|22
1657121700000|2022-07-06 15:35:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|20
1657122000000|2022-07-06 15:40:00|10.9|10.7|10.9|10.7|10.93|10.73|10.89|10.69|37
1657122300000|2022-07-06 15:45:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|43
1657122600000|2022-07-06 15:50:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|16
1657122900000|2022-07-06 15:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|46
1657123200000|2022-07-06 16:00:00|10.9|10.7|10.9|10.7|10.91|10.71|10.87|10.67|41
1657123500000|2022-07-06 16:05:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|64
1657123800000|2022-07-06 16:10:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|50
1657124100000|2022-07-06 16:15:00|10.93|10.73|10.99|10.79|10.99|10.79|10.93|10.73|61
1657124400000|2022-07-06 16:20:00|10.98|10.78|10.94|10.74|10.99|10.79|10.93|10.73|31
1657124700000|2022-07-06 16:25:00|10.95|10.75|10.98|10.78|10.99|10.79|10.95|10.75|30
1657125000000|2022-07-06 16:30:00|10.99|10.79|10.97|10.77|10.99|10.79|10.97|10.77|23
1657125300000|2022-07-06 16:35:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|36
1657125600000|2022-07-06 16:40:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|7
1657125900000|2022-07-06 16:45:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|32
1657126200000|2022-07-06 16:50:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|42
1657126500000|2022-07-06 16:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|32
1657126800000|2022-07-06 17:00:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|41
1657127100000|2022-07-06 17:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|21
1657127400000|2022-07-06 17:10:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|36
1657127700000|2022-07-06 17:15:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|9
1657128000000|2022-07-06 17:20:00|10.98|10.78|10.97|10.77|10.98|10.78|10.97|10.77|34
1657128300000|2022-07-06 17:25:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|35
1657128600000|2022-07-06 17:30:00|10.97|10.77|10.96|10.76|10.97|10.77|10.94|10.74|42
1657128900000|2022-07-06 17:35:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|24
1657129200000|2022-07-06 17:40:00|10.97|10.77|10.97|10.77|10.98|10.78|10.95|10.75|45
1657129500000|2022-07-06 17:45:00|10.96|10.76|10.99|10.79|10.99|10.79|10.96|10.76|56
1657129800000|2022-07-06 17:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|44
1657130100000|2022-07-06 17:55:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|31
1657130400000|2022-07-06 18:00:00|10.97|10.77|10.96|10.76|11|10.8|10.94|10.74|90
1657130700000|2022-07-06 18:05:00|10.95|10.75|10.98|10.78|11.04|10.84|10.95|10.75|72
1657131000000|2022-07-06 18:10:00|10.97|10.77|10.96|10.76|10.98|10.78|10.92|10.72|78
1657131300000|2022-07-06 18:15:00|10.97|10.77|10.93|10.73|10.97|10.77|10.91|10.71|59
1657131600000|2022-07-06 18:20:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|46
1657131900000|2022-07-06 18:25:00|10.94|10.74|10.99|10.79|10.99|10.79|10.93|10.73|60
1657132200000|2022-07-06 18:30:00|11|10.8|10.99|10.79|11.01|10.81|10.97|10.77|68
1657132500000|2022-07-06 18:35:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|56
1657132800000|2022-07-06 18:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|96
1657133100000|2022-07-06 18:45:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|60
1657133400000|2022-07-06 18:50:00|11.02|10.82|11.02|10.82|11.04|10.84|11|10.8|65
1657133700000|2022-07-06 18:55:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|24
1657134000000|2022-07-06 19:00:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|26
1657134300000|2022-07-06 19:05:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|34
1657134600000|2022-07-06 19:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1657134900000|2022-07-06 19:15:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|24
1657135200000|2022-07-06 19:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|19
1657135500000|2022-07-06 19:25:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|19
1657135800000|2022-07-06 19:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11.02|10.82|35
1657136100000|2022-07-06 19:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|48
1657136400000|2022-07-06 19:40:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|34
1657136700000|2022-07-06 19:45:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|36
1657137000000|2022-07-06 19:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|29
1657137300000|2022-07-06 19:55:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|17
1657137600000|2022-07-06 20:00:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|59
1657137900000|2022-07-06 20:05:00|11.04|10.84|11.04|10.84|11.04|10.84|11.01|10.81|73
1657138200000|2022-07-06 20:10:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|13
1657138500000|2022-07-06 20:15:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|20
1657138800000|2022-07-06 20:20:00|10.98|10.78|10.98|10.78|11|10.8|10.98|10.78|23
1657139100000|2022-07-06 20:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|29
1657139400000|2022-07-06 20:30:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|11
1657139700000|2022-07-06 20:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|10
1657140000000|2022-07-06 20:40:00|10.99|10.79|10.97|10.77|11.01|10.81|10.96|10.76|31
1657140300000|2022-07-06 20:45:00|10.96|10.76|11|10.8|11|10.8|10.96|10.76|45
1657140600000|2022-07-06 20:50:00|10.99|10.79|11.01|10.81|11.04|10.84|10.99|10.79|39
1657140900000|2022-07-06 20:55:00|11.02|10.82|11.02|10.82|11.04|10.84|11.02|10.82|29
1657141200000|2022-07-06 21:00:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|21
1657141500000|2022-07-06 21:05:00|11.04|10.84|11|10.8|11.04|10.84|11|10.8|27
1657141800000|2022-07-06 21:10:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|9
1657142100000|2022-07-06 21:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|20
1657142400000|2022-07-06 21:20:00|11.04|10.84|11.01|10.81|11.05|10.85|11|10.8|20
1657142700000|2022-07-06 21:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|20
1657143000000|2022-07-06 21:30:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|41
1657143300000|2022-07-06 21:35:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|7
1657143600000|2022-07-06 21:40:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|14
1657143900000|2022-07-06 21:45:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|17
1657144200000|2022-07-06 21:50:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|12
1657144500000|2022-07-06 21:55:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|6
1657144800000|2022-07-06 22:00:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|12
1657145100000|2022-07-06 22:05:00|11.03|10.83|11.09|10.89|11.1|10.9|11.03|10.83|45
1657145400000|2022-07-06 22:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|47
1657145700000|2022-07-06 22:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.09|10.89|29
1657146000000|2022-07-06 22:20:00|11.1|10.9|11.09|10.89|11.11|10.91|11.05|10.85|30
1657146300000|2022-07-06 22:25:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|40
1657146600000|2022-07-06 22:30:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|40
1657146900000|2022-07-06 22:35:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|14
1657147200000|2022-07-06 22:40:00|11.1|10.9|11.08|10.88|11.1|10.9|11.06|10.86|47
1657147500000|2022-07-06 22:45:00|11.07|10.87|11.03|10.83|11.08|10.88|11.02|10.82|21
1657147800000|2022-07-06 22:50:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|39
1657148100000|2022-07-06 22:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|24
1657148400000|2022-07-06 23:00:00|11.05|10.85|11.12|10.92|11.13|10.93|11.04|10.84|62
1657148700000|2022-07-06 23:05:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|67
1657149000000|2022-07-06 23:10:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|18
1657149300000|2022-07-06 23:15:00|11.11|10.91|11.11|10.91|11.13|10.93|11.11|10.91|39
1657149600000|2022-07-06 23:20:00|11.12|10.92|11.08|10.88|11.12|10.92|11.07|10.87|53
1657149900000|2022-07-06 23:25:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|22
1657150200000|2022-07-06 23:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|15
1657150500000|2022-07-06 23:35:00|11.1|10.9|11.07|10.87|11.11|10.91|11.07|10.87|34
1657150800000|2022-07-06 23:40:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|54
1657151100000|2022-07-06 23:45:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|16
1657151400000|2022-07-06 23:50:00|11.06|10.86|11.04|10.84|11.06|10.86|11.02|10.82|34
1657151700000|2022-07-06 23:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11|10.8|40
1657152000000|2022-07-07 00:00:00|11.04|10.84|11.05|10.85|11.07|10.87|11.03|10.83|48
1657152300000|2022-07-07 00:05:00|11.06|10.86|11.08|10.88|11.08|10.88|11.03|10.83|31
1657152600000|2022-07-07 00:10:00|11.07|10.87|11.13|10.93|11.13|10.93|11.07|10.87|45
1657152900000|2022-07-07 00:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|29
1657153200000|2022-07-07 00:20:00|11.11|10.91|11.14|10.94|11.14|10.94|11.09|10.89|26
1657153500000|2022-07-07 00:25:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|24
1657153800000|2022-07-07 00:30:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|17
1657154100000|2022-07-07 00:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|33
1657154400000|2022-07-07 00:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|26
1657154700000|2022-07-07 00:45:00|11.13|10.93|11.11|10.91|11.15|10.95|11.11|10.91|15
1657155000000|2022-07-07 00:50:00|11.12|10.92|11.13|10.93|11.13|10.93|11.1|10.9|40
1657155300000|2022-07-07 00:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|14
1657155600000|2022-07-07 01:00:00|11.12|10.92|11.13|10.93|11.13|10.93|11.1|10.9|54
1657155900000|2022-07-07 01:05:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|22
1657156200000|2022-07-07 01:10:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1657156500000|2022-07-07 01:15:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|35
1657156800000|2022-07-07 01:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.13|10.93|38
1657157100000|2022-07-07 01:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|17
1657157400000|2022-07-07 01:30:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|33
1657157700000|2022-07-07 01:35:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|8
1657158000000|2022-07-07 01:40:00|11.1|10.9|11.1|10.9|11.12|10.92|11.07|10.87|35
1657158300000|2022-07-07 01:45:00|11.09|10.89|11.12|10.92|11.13|10.93|11.09|10.89|32
1657158600000|2022-07-07 01:50:00|11.11|10.91|11.07|10.87|11.12|10.92|11.07|10.87|23
1657158900000|2022-07-07 01:55:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|18
1657159200000|2022-07-07 02:00:00|11.1|10.9|11.13|10.93|11.13|10.93|11.09|10.89|32
1657159500000|2022-07-07 02:05:00|11.14|10.94|11.1|10.9|11.14|10.94|11.1|10.9|17
1657159800000|2022-07-07 02:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|5
1657160100000|2022-07-07 02:15:00|11.1|10.9|11.06|10.86|11.11|10.91|11.05|10.85|15
1657160400000|2022-07-07 02:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|14
1657160700000|2022-07-07 02:25:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|20
1657161000000|2022-07-07 02:30:00|11.05|10.85|11.03|10.83|11.06|10.86|11.02|10.82|21
1657161300000|2022-07-07 02:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|18
1657161600000|2022-07-07 02:40:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1657161900000|2022-07-07 02:45:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|15
1657162200000|2022-07-07 02:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|26
1657162500000|2022-07-07 02:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|17
1657162800000|2022-07-07 03:00:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|15
1657163100000|2022-07-07 03:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|34
1657163400000|2022-07-07 03:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|8
1657163700000|2022-07-07 03:15:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|20
1657164000000|2022-07-07 03:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1657164600000|2022-07-07 03:30:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|10
1657164900000|2022-07-07 03:35:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|10
1657165200000|2022-07-07 03:40:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|46
1657165500000|2022-07-07 03:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|17
1657165800000|2022-07-07 03:50:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|8
1657166100000|2022-07-07 03:55:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|11
1657166400000|2022-07-07 04:00:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1657166700000|2022-07-07 04:05:00|11.04|10.84|11.02|10.82|11.05|10.85|11.01|10.81|9
1657167000000|2022-07-07 04:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|38
1657167300000|2022-07-07 04:15:00|11.01|10.81|11.04|10.84|11.04|10.84|11.01|10.81|12
1657167600000|2022-07-07 04:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|20
1657167900000|2022-07-07 04:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|3
1657168200000|2022-07-07 04:30:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|55
1657168500000|2022-07-07 04:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|15
1657168800000|2022-07-07 04:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|30
1657169100000|2022-07-07 04:45:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|17
1657169400000|2022-07-07 04:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|13
1657169700000|2022-07-07 04:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|21
1657170000000|2022-07-07 05:00:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|30
1657170300000|2022-07-07 05:05:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|10
1657170600000|2022-07-07 05:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|26
1657170900000|2022-07-07 05:15:00|11.05|10.85|11.05|10.85|11.08|10.88|11.05|10.85|25
1657171200000|2022-07-07 05:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|16
1657171500000|2022-07-07 05:25:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|29
1657171800000|2022-07-07 05:30:00|11.03|10.83|11.06|10.86|11.07|10.87|11.03|10.83|14
1657172100000|2022-07-07 05:35:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|9
1657172400000|2022-07-07 05:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|25
1657172700000|2022-07-07 05:45:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|9
1657173000000|2022-07-07 05:50:00|11.04|10.84|11.01|10.81|11.04|10.84|11|10.8|32
1657173300000|2022-07-07 05:55:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|7
1657173600000|2022-07-07 06:00:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|16
1657173900000|2022-07-07 06:05:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|26
1657174200000|2022-07-07 06:10:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1657174500000|2022-07-07 06:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|36
1657174800000|2022-07-07 06:20:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|38
1657175100000|2022-07-07 06:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|28
1657175400000|2022-07-07 06:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|34
1657175700000|2022-07-07 06:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|10
1657176000000|2022-07-07 06:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|13
1657176300000|2022-07-07 06:45:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|18
1657176600000|2022-07-07 06:50:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|20
1657176900000|2022-07-07 06:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|22
1657177200000|2022-07-07 07:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|28
1657177500000|2022-07-07 07:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|15
1657177800000|2022-07-07 07:10:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|21
1657178100000|2022-07-07 07:15:00|11.06|10.86|11.04|10.84|11.06|10.86|11.03|10.83|23
1657178400000|2022-07-07 07:20:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|24
1657178700000|2022-07-07 07:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|34
1657179000000|2022-07-07 07:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|13
1657179300000|2022-07-07 07:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|45
1657179600000|2022-07-07 07:40:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|58
1657179900000|2022-07-07 07:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|21
1657180200000|2022-07-07 07:50:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|20
1657180500000|2022-07-07 07:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|26
1657180800000|2022-07-07 08:00:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|27
1657181100000|2022-07-07 08:05:00|11.1|10.9|11.11|10.91|11.11|10.91|11.09|10.89|18
1657181400000|2022-07-07 08:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|20
1657181700000|2022-07-07 08:15:00|11.1|10.9|11.09|10.89|11.11|10.91|11.07|10.87|28
1657182000000|2022-07-07 08:20:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|23
1657182300000|2022-07-07 08:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|18
1657182600000|2022-07-07 08:30:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|15
1657182900000|2022-07-07 08:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|26
1657183200000|2022-07-07 08:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.06|10.86|9
1657183500000|2022-07-07 08:45:00|11.09|10.89|11.12|10.92|11.14|10.94|11.09|10.89|46
1657183800000|2022-07-07 08:50:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|21
1657184100000|2022-07-07 08:55:00|11.12|10.92|11.13|10.93|11.15|10.95|11.1|10.9|26
1657184400000|2022-07-07 09:00:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|75
1657184700000|2022-07-07 09:05:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|27
1657185000000|2022-07-07 09:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|17
1657185300000|2022-07-07 09:15:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|10
1657185600000|2022-07-07 09:20:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|22
1657185900000|2022-07-07 09:25:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|6
1657186200000|2022-07-07 09:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|19
1657186500000|2022-07-07 09:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|25
1657186800000|2022-07-07 09:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|4
1657187100000|2022-07-07 09:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|27
1657187400000|2022-07-07 09:50:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|30
1657187700000|2022-07-07 09:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|21
1657188000000|2022-07-07 10:00:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|22
1657188300000|2022-07-07 10:05:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|26
1657188600000|2022-07-07 10:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|12
1657188900000|2022-07-07 10:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|9
1657189200000|2022-07-07 10:20:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|19
1657189500000|2022-07-07 10:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|17
1657189800000|2022-07-07 10:30:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|25
1657190100000|2022-07-07 10:35:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1657190400000|2022-07-07 10:40:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|17
1657190700000|2022-07-07 10:45:00|11.11|10.91|11.08|10.88|11.12|10.92|11.08|10.88|24
1657191000000|2022-07-07 10:50:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|29
1657191300000|2022-07-07 10:55:00|11.08|10.88|11.11|10.91|11.11|10.91|11.07|10.87|12
1657191600000|2022-07-07 11:00:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|24
1657191900000|2022-07-07 11:05:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|39
1657192200000|2022-07-07 11:10:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|11
1657192500000|2022-07-07 11:15:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|11
1657192800000|2022-07-07 11:20:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|13
1657193100000|2022-07-07 11:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|18
1657193400000|2022-07-07 11:30:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|47
1657193700000|2022-07-07 11:35:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|34
1657194000000|2022-07-07 11:40:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|5
1657194300000|2022-07-07 11:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|8
1657194600000|2022-07-07 11:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|7
1657194900000|2022-07-07 11:55:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|13
1657195200000|2022-07-07 12:00:00|11.1|10.9|11.15|10.95|11.15|10.95|11.09|10.89|15
1657195500000|2022-07-07 12:05:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|21
1657195800000|2022-07-07 12:10:00|11.15|10.95|11.16|10.96|11.16|10.96|11.13|10.93|10
1657196100000|2022-07-07 12:15:00|11.15|10.95|11.19|10.99|11.2|11|11.15|10.95|43
1657196400000|2022-07-07 12:20:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|42
1657196700000|2022-07-07 12:25:00|11.14|10.94|11.18|10.98|11.19|10.99|11.14|10.94|31
1657197000000|2022-07-07 12:30:00|11.17|10.97|11.13|10.93|11.18|10.98|11.13|10.93|41
1657197300000|2022-07-07 12:35:00|11.12|10.92|11.15|10.95|11.15|10.95|11.12|10.92|40
1657197600000|2022-07-07 12:40:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|30
1657197900000|2022-07-07 12:45:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|34
1657198200000|2022-07-07 12:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.15|10.95|28
1657198500000|2022-07-07 12:55:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|9
1657198800000|2022-07-07 13:00:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|43
1657199100000|2022-07-07 13:05:00|11.14|10.94|11.16|10.96|11.16|10.96|11.12|10.92|51
1657199400000|2022-07-07 13:10:00|11.15|10.95|11.21|11.01|11.21|11.01|11.15|10.95|17
1657199700000|2022-07-07 13:15:00|11.2|11|11.16|10.96|11.21|11.01|11.16|10.96|37
1657200000000|2022-07-07 13:20:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|27
1657200300000|2022-07-07 13:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|27
1657200600000|2022-07-07 13:30:00|11.15|10.95|11.19|10.99|11.19|10.99|11.13|10.93|49
1657200900000|2022-07-07 13:35:00|11.2|11|11.18|10.98|11.21|11.01|11.17|10.97|71
1657201200000|2022-07-07 13:40:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|46
1657201500000|2022-07-07 13:45:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|59
1657201800000|2022-07-07 13:50:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|45
1657202100000|2022-07-07 13:55:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|33
1657202400000|2022-07-07 14:00:00|11.22|11.02|11.21|11.01|11.22|11.02|11.19|10.99|60
1657202700000|2022-07-07 14:05:00|11.2|11|11.25|11.05|11.26|11.06|11.18|10.98|46
1657203000000|2022-07-07 14:10:00|11.26|11.06|11.28|11.08|11.29|11.09|11.25|11.05|35
1657203300000|2022-07-07 14:15:00|11.29|11.09|11.32|11.12|11.32|11.12|11.27|11.07|48
1657203600000|2022-07-07 14:20:00|11.31|11.11|11.27|11.07|11.32|11.12|11.25|11.05|33
1657203900000|2022-07-07 14:25:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|14
1657204200000|2022-07-07 14:30:00|11.3|11.1|11.33|11.13|11.34|11.14|11.29|11.09|40
1657204500000|2022-07-07 14:35:00|11.32|11.12|11.35|11.15|11.36|11.16|11.32|11.12|50
1657204800000|2022-07-07 14:40:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|37
1657205100000|2022-07-07 14:45:00|11.37|11.17|11.36|11.16|11.37|11.17|11.33|11.13|72
1657205400000|2022-07-07 14:50:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|41
1657205700000|2022-07-07 14:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|33
1657206000000|2022-07-07 15:00:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|66
1657206300000|2022-07-07 15:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|62
1657206600000|2022-07-07 15:10:00|11.35|11.15|11.34|11.14|11.37|11.17|11.34|11.14|48
1657206900000|2022-07-07 15:15:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|32
1657207200000|2022-07-07 15:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|35
1657207500000|2022-07-07 15:25:00|11.34|11.14|11.33|11.13|11.35|11.15|11.32|11.12|22
1657207800000|2022-07-07 15:30:00|11.34|11.14|11.3|11.1|11.34|11.14|11.29|11.09|41
1657208100000|2022-07-07 15:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|5
1657208400000|2022-07-07 15:40:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|16
1657208700000|2022-07-07 15:45:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|26
1657209000000|2022-07-07 15:50:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1657209300000|2022-07-07 15:55:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|14
1657209600000|2022-07-07 16:00:00|11.28|11.08|11.35|11.15|11.35|11.15|11.27|11.07|32
1657209900000|2022-07-07 16:05:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|22
1657210200000|2022-07-07 16:10:00|11.32|11.12|11.3|11.1|11.33|11.13|11.29|11.09|47
1657210500000|2022-07-07 16:15:00|11.29|11.09|11.32|11.12|11.33|11.13|11.29|11.09|26
1657210800000|2022-07-07 16:20:00|11.31|11.11|11.3|11.1|11.32|11.12|11.3|11.1|38
1657211100000|2022-07-07 16:25:00|11.31|11.11|11.34|11.14|11.35|11.15|11.29|11.09|32
1657211400000|2022-07-07 16:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|21
1657211700000|2022-07-07 16:35:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|39
1657212000000|2022-07-07 16:40:00|11.35|11.15|11.37|11.17|11.39|11.19|11.35|11.15|75
1657212300000|2022-07-07 16:45:00|11.38|11.18|11.35|11.15|11.38|11.18|11.35|11.15|68
1657212600000|2022-07-07 16:50:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|29
1657212900000|2022-07-07 16:55:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|65
1657213200000|2022-07-07 17:00:00|11.36|11.16|11.32|11.12|11.36|11.16|11.32|11.12|59
1657213500000|2022-07-07 17:05:00|11.31|11.11|11.32|11.12|11.33|11.13|11.3|11.1|26
1657213800000|2022-07-07 17:10:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|33
1657214100000|2022-07-07 17:15:00|11.3|11.1|11.28|11.08|11.31|11.11|11.27|11.07|35
1657214400000|2022-07-07 17:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1657214700000|2022-07-07 17:25:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|12
1657215000000|2022-07-07 17:30:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|44
1657215300000|2022-07-07 17:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1657215600000|2022-07-07 17:40:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|49
1657215900000|2022-07-07 17:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|45
1657216200000|2022-07-07 17:50:00|11.27|11.07|11.26|11.06|11.27|11.07|11.25|11.05|50
1657216500000|2022-07-07 17:55:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|25
1657216800000|2022-07-07 18:00:00|11.26|11.06|11.27|11.07|11.29|11.09|11.26|11.06|30
1657217100000|2022-07-07 18:05:00|11.28|11.08|11.3|11.1|11.3|11.1|11.28|11.08|29
1657217400000|2022-07-07 18:10:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|37
1657217700000|2022-07-07 18:15:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|34
1657218000000|2022-07-07 18:20:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|30
1657218300000|2022-07-07 18:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|40
1657218600000|2022-07-07 18:30:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|24
1657218900000|2022-07-07 18:35:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|33
1657219200000|2022-07-07 18:40:00|11.33|11.13|11.34|11.14|11.36|11.16|11.32|11.12|36
1657219500000|2022-07-07 18:45:00|11.35|11.15|11.37|11.17|11.38|11.18|11.34|11.14|45
1657219800000|2022-07-07 18:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|64
1657220100000|2022-07-07 18:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|95
1657220400000|2022-07-07 19:00:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|76
1657220700000|2022-07-07 19:05:00|11.39|11.19|11.46|11.26|11.46|11.26|11.39|11.19|68
1657221000000|2022-07-07 19:10:00|11.47|11.27|11.46|11.26|11.48|11.28|11.42|11.22|50
1657221300000|2022-07-07 19:15:00|11.47|11.27|11.43|11.23|11.48|11.28|11.43|11.23|67
1657221600000|2022-07-07 19:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|51
1657221900000|2022-07-07 19:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|38
1657222200000|2022-07-07 19:30:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|24
1657222500000|2022-07-07 19:35:00|11.45|11.25|11.48|11.28|11.49|11.29|11.44|11.24|58
1657222800000|2022-07-07 19:40:00|11.49|11.29|11.56|11.36|11.57|11.37|11.48|11.28|64
1657223100000|2022-07-07 19:45:00|11.57|11.37|11.62|11.42|11.64|11.44|11.56|11.36|76
1657223400000|2022-07-07 19:50:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|49
1657223700000|2022-07-07 19:55:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|33
1657224000000|2022-07-07 20:00:00|11.61|11.41|11.51|11.31|11.61|11.41|11.51|11.31|52
1657224300000|2022-07-07 20:05:00|11.5|11.3|11.49|11.29|11.5|11.3|11.46|11.26|59
1657224600000|2022-07-07 20:10:00|11.5|11.3|11.54|11.34|11.54|11.34|11.5|11.3|75
1657224900000|2022-07-07 20:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|24
1657225200000|2022-07-07 20:20:00|11.53|11.33|11.48|11.28|11.53|11.33|11.47|11.27|32
1657225500000|2022-07-07 20:25:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|26
1657225800000|2022-07-07 20:30:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|48
1657226100000|2022-07-07 20:35:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|37
1657226400000|2022-07-07 20:40:00|11.48|11.28|11.53|11.33|11.59|11.39|11.48|11.28|48
1657226700000|2022-07-07 20:45:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1657227000000|2022-07-07 20:50:00|11.51|11.31|11.49|11.29|11.52|11.32|11.48|11.28|27
1657227300000|2022-07-07 20:55:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|46
1657227600000|2022-07-07 21:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|29
1657227900000|2022-07-07 21:05:00|11.47|11.27|11.51|11.31|11.52|11.32|11.47|11.27|29
1657228200000|2022-07-07 21:10:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|42
1657228500000|2022-07-07 21:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|54
1657228800000|2022-07-07 21:20:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|35
1657229100000|2022-07-07 21:25:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|9
1657229400000|2022-07-07 21:30:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|19
1657229700000|2022-07-07 21:35:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|7
1657230000000|2022-07-07 21:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|3
1657230300000|2022-07-07 21:45:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|22
1657230600000|2022-07-07 21:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1657230900000|2022-07-07 21:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1657231200000|2022-07-07 22:00:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|14
1657231500000|2022-07-07 22:05:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|6
1657231800000|2022-07-07 22:10:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|18
1657232100000|2022-07-07 22:15:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|17
1657232400000|2022-07-07 22:20:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|8
1657232700000|2022-07-07 22:25:00|11.5|11.3|11.43|11.23|11.5|11.3|11.43|11.23|38
1657233000000|2022-07-07 22:30:00|11.42|11.22|11.41|11.21|11.44|11.24|11.41|11.21|38
1657233300000|2022-07-07 22:35:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|37
1657233600000|2022-07-07 22:40:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|7
1657233900000|2022-07-07 22:45:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|18
1657234200000|2022-07-07 22:50:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|25
1657234500000|2022-07-07 22:55:00|11.39|11.19|11.43|11.23|11.43|11.23|11.39|11.19|35
1657234800000|2022-07-07 23:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|54
1657235100000|2022-07-07 23:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|34
1657235400000|2022-07-07 23:10:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|19
1657235700000|2022-07-07 23:15:00|11.43|11.23|11.5|11.3|11.51|11.31|11.43|11.23|20
1657236000000|2022-07-07 23:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|18
1657236300000|2022-07-07 23:25:00|11.51|11.31|11.53|11.33|11.54|11.34|11.51|11.31|29
1657236600000|2022-07-07 23:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|40
1657236900000|2022-07-07 23:35:00|11.52|11.32|11.5|11.3|11.53|11.33|11.49|11.29|35
1657237200000|2022-07-07 23:40:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|16
1657237500000|2022-07-07 23:45:00|11.55|11.35|11.51|11.31|11.56|11.36|11.5|11.3|33
1657237800000|2022-07-07 23:50:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|25
1657238100000|2022-07-07 23:55:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|24
1657238400000|2022-07-08 00:00:00|11.47|11.27|11.45|11.25|11.48|11.28|11.44|11.24|31
1657238700000|2022-07-08 00:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|24
1657239000000|2022-07-08 00:10:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|37
1657239300000|2022-07-08 00:15:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|30
1657239600000|2022-07-08 00:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.42|11.22|29
1657239900000|2022-07-08 00:25:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|18
1657240200000|2022-07-08 00:30:00|11.44|11.24|11.43|11.23|11.46|11.26|11.42|11.22|32
1657240500000|2022-07-08 00:35:00|11.44|11.24|11.49|11.29|11.5|11.3|11.43|11.23|46
1657240800000|2022-07-08 00:40:00|11.5|11.3|11.54|11.34|11.6|11.4|11.48|11.28|62
1657241100000|2022-07-08 00:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.5|11.3|43
1657241400000|2022-07-08 00:50:00|11.54|11.34|11.56|11.36|11.57|11.37|11.53|11.33|27
1657241700000|2022-07-08 00:55:00|11.57|11.37|11.62|11.42|11.62|11.42|11.57|11.37|34
1657242000000|2022-07-08 01:00:00|11.61|11.41|11.6|11.4|11.62|11.42|11.59|11.39|36
1657242300000|2022-07-08 01:05:00|11.59|11.39|11.63|11.43|11.64|11.44|11.59|11.39|125
1657242600000|2022-07-08 01:10:00|11.62|11.42|11.62|11.42|11.63|11.43|11.59|11.39|41
1657242900000|2022-07-08 01:15:00|11.61|11.41|11.63|11.43|11.64|11.44|11.6|11.4|63
1657243200000|2022-07-08 01:20:00|11.64|11.44|11.64|11.44|11.64|11.44|11.61|11.41|61
1657243500000|2022-07-08 01:25:00|11.63|11.43|11.77|11.57|11.78|11.58|11.63|11.43|100
1657243800000|2022-07-08 01:30:00|11.76|11.56|11.71|11.51|11.77|11.57|11.7|11.5|124
1657244100000|2022-07-08 01:35:00|11.72|11.52|11.72|11.52|11.73|11.53|11.68|11.48|48
1657244400000|2022-07-08 01:40:00|11.73|11.53|11.75|11.55|11.76|11.56|11.72|11.52|40
1657244700000|2022-07-08 01:45:00|11.74|11.54|11.75|11.55|11.77|11.57|11.72|11.52|52
1657245000000|2022-07-08 01:50:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|23
1657245300000|2022-07-08 01:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.74|11.54|32
1657245600000|2022-07-08 02:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|40
1657245900000|2022-07-08 02:05:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|29
1657246200000|2022-07-08 02:10:00|11.72|11.52|11.73|11.53|11.74|11.54|11.69|11.49|44
1657246500000|2022-07-08 02:15:00|11.74|11.54|11.73|11.53|11.74|11.54|11.71|11.51|28
1657246800000|2022-07-08 02:20:00|11.72|11.52|11.74|11.54|11.76|11.56|11.71|11.51|27
1657247100000|2022-07-08 02:25:00|11.73|11.53|11.68|11.48|11.73|11.53|11.66|11.46|50
1657247400000|2022-07-08 02:30:00|11.69|11.49|11.7|11.5|11.71|11.51|11.68|11.48|66
1657247700000|2022-07-08 02:35:00|11.71|11.51|11.75|11.55|11.75|11.55|11.7|11.5|49
1657248000000|2022-07-08 02:40:00|11.74|11.54|11.71|11.51|11.75|11.55|11.71|11.51|38
1657248300000|2022-07-08 02:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|28
1657248600000|2022-07-08 02:50:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|51
1657248900000|2022-07-08 02:55:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|37
1657249200000|2022-07-08 03:00:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|36
1657249500000|2022-07-08 03:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.73|11.53|22
1657249800000|2022-07-08 03:10:00|11.74|11.54|11.78|11.58|11.79|11.59|11.73|11.53|13
1657250100000|2022-07-08 03:15:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|25
1657250400000|2022-07-08 03:20:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|34
1657250700000|2022-07-08 03:25:00|11.78|11.58|11.77|11.57|11.8|11.6|11.77|11.57|106
1657251000000|2022-07-08 03:30:00|11.78|11.58|11.79|11.59|11.8|11.6|11.77|11.57|78
1657251300000|2022-07-08 03:35:00|11.78|11.58|11.79|11.59|11.79|11.59|11.78|11.58|22
1657251600000|2022-07-08 03:40:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|22
1657251900000|2022-07-08 03:45:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|41
1657252200000|2022-07-08 03:50:00|11.79|11.59|11.87|11.67|11.87|11.67|11.79|11.59|35
1657252500000|2022-07-08 03:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.85|11.65|37
1657252800000|2022-07-08 04:00:00|11.89|11.69|11.92|11.72|11.92|11.72|11.87|11.67|30
1657253100000|2022-07-08 04:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.87|11.67|29
1657253400000|2022-07-08 04:10:00|11.88|11.68|11.92|11.72|11.93|11.73|11.88|11.68|45
1657253700000|2022-07-08 04:15:00|11.91|11.71|11.91|11.71|11.93|11.73|11.88|11.68|41
1657254000000|2022-07-08 04:20:00|11.9|11.7|11.91|11.71|11.93|11.73|11.89|11.69|46
1657254300000|2022-07-08 04:25:00|11.9|11.7|11.89|11.69|11.92|11.72|11.88|11.68|30
1657254600000|2022-07-08 04:30:00|11.9|11.7|11.87|11.67|11.9|11.7|11.85|11.65|50
1657254900000|2022-07-08 04:35:00|11.86|11.66|11.87|11.67|11.88|11.68|11.86|11.66|24
1657255200000|2022-07-08 04:40:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|40
1657255500000|2022-07-08 04:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|21
1657255800000|2022-07-08 04:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.87|11.67|36
1657256100000|2022-07-08 04:55:00|11.87|11.67|11.83|11.63|11.88|11.68|11.82|11.62|53
1657256400000|2022-07-08 05:00:00|11.82|11.62|11.78|11.58|11.83|11.63|11.77|11.57|39
1657256700000|2022-07-08 05:05:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|25
1657257000000|2022-07-08 05:10:00|11.78|11.58|11.77|11.57|11.78|11.58|11.74|11.54|36
1657257300000|2022-07-08 05:15:00|11.78|11.58|11.76|11.56|11.79|11.59|11.76|11.56|35
1657257600000|2022-07-08 05:20:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|24
1657257900000|2022-07-08 05:25:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|27
1657258200000|2022-07-08 05:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|23
1657258500000|2022-07-08 05:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.78|11.58|31
1657258800000|2022-07-08 05:40:00|11.81|11.61|11.81|11.61|11.83|11.63|11.81|11.61|17
1657259100000|2022-07-08 05:45:00|11.82|11.62|11.74|11.54|11.82|11.62|11.73|11.53|29
1657259400000|2022-07-08 05:50:00|11.73|11.53|11.67|11.47|11.75|11.55|11.66|11.46|63
1657259700000|2022-07-08 05:55:00|11.68|11.48|11.74|11.54|11.75|11.55|11.67|11.47|45
1657260000000|2022-07-08 06:00:00|11.75|11.55|11.74|11.54|11.75|11.55|11.72|11.52|52
1657260300000|2022-07-08 06:05:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|25
1657260600000|2022-07-08 06:10:00|11.74|11.54|11.71|11.51|11.76|11.56|11.71|11.51|32
1657260900000|2022-07-08 06:15:00|11.72|11.52|11.73|11.53|11.73|11.53|11.7|11.5|16
1657261200000|2022-07-08 06:20:00|11.74|11.54|11.7|11.5|11.74|11.54|11.69|11.49|17
1657261500000|2022-07-08 06:25:00|11.71|11.51|11.65|11.45|11.71|11.51|11.64|11.44|77
1657261800000|2022-07-08 06:30:00|11.64|11.44|11.67|11.47|11.67|11.47|11.64|11.44|20
1657262100000|2022-07-08 06:35:00|11.66|11.46|11.62|11.42|11.67|11.47|11.61|11.41|37
1657262400000|2022-07-08 06:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|32
1657262700000|2022-07-08 06:45:00|11.63|11.43|11.62|11.42|11.63|11.43|11.59|11.39|51
1657263000000|2022-07-08 06:50:00|11.63|11.43|11.66|11.46|11.68|11.48|11.61|11.41|38
1657263300000|2022-07-08 06:55:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|20
1657263600000|2022-07-08 07:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1657263900000|2022-07-08 07:05:00|11.64|11.44|11.62|11.42|11.64|11.44|11.6|11.4|31
1657264200000|2022-07-08 07:10:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|25
1657264500000|2022-07-08 07:15:00|11.62|11.42|11.65|11.45|11.65|11.45|11.61|11.41|44
1657264800000|2022-07-08 07:20:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|30
1657265100000|2022-07-08 07:25:00|11.66|11.46|11.71|11.51|11.71|11.51|11.65|11.45|36
1657265400000|2022-07-08 07:30:00|11.7|11.5|11.74|11.54|11.74|11.54|11.69|11.49|37
1657265700000|2022-07-08 07:35:00|11.73|11.53|11.76|11.56|11.79|11.59|11.73|11.53|39
1657266000000|2022-07-08 07:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|16
1657266300000|2022-07-08 07:45:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|16
1657266600000|2022-07-08 07:50:00|11.71|11.51|11.71|11.51|11.71|11.51|11.69|11.49|11
1657266900000|2022-07-08 07:55:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|22
1657267200000|2022-07-08 08:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.69|11.49|14
1657267500000|2022-07-08 08:05:00|11.72|11.52|11.76|11.56|11.76|11.56|11.72|11.52|17
1657267800000|2022-07-08 08:10:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|22
1657268100000|2022-07-08 08:15:00|11.75|11.55|11.71|11.51|11.75|11.55|11.7|11.5|13
1657268400000|2022-07-08 08:20:00|11.72|11.52|11.66|11.46|11.72|11.52|11.66|11.46|31
1657268700000|2022-07-08 08:25:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|13
1657269000000|2022-07-08 08:30:00|11.68|11.48|11.66|11.46|11.68|11.48|11.64|11.44|41
1657269300000|2022-07-08 08:35:00|11.67|11.47|11.6|11.4|11.69|11.49|11.6|11.4|64
1657269600000|2022-07-08 08:40:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|66
1657269900000|2022-07-08 08:45:00|11.58|11.38|11.53|11.33|11.62|11.42|11.53|11.33|62
1657270200000|2022-07-08 08:50:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|65
1657270500000|2022-07-08 08:55:00|11.53|11.33|11.51|11.31|11.56|11.36|11.5|11.3|69
1657270800000|2022-07-08 09:00:00|11.5|11.3|11.5|11.3|11.54|11.34|11.48|11.28|61
1657271100000|2022-07-08 09:05:00|11.49|11.29|11.46|11.26|11.53|11.33|11.46|11.26|52
1657271400000|2022-07-08 09:10:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|65
1657271700000|2022-07-08 09:15:00|11.46|11.26|11.49|11.29|11.49|11.29|11.45|11.25|52
1657272000000|2022-07-08 09:20:00|11.48|11.28|11.48|11.28|11.51|11.31|11.44|11.24|35
1657272300000|2022-07-08 09:25:00|11.47|11.27|11.52|11.32|11.53|11.33|11.47|11.27|40
1657272600000|2022-07-08 09:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|25
1657272900000|2022-07-08 09:35:00|11.5|11.3|11.47|11.27|11.5|11.3|11.45|11.25|44
1657273200000|2022-07-08 09:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1657273500000|2022-07-08 09:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.47|11.27|37
1657273800000|2022-07-08 09:50:00|11.48|11.28|11.45|11.25|11.49|11.29|11.45|11.25|14
1657274100000|2022-07-08 09:55:00|11.46|11.26|11.48|11.28|11.49|11.29|11.44|11.24|33
1657274400000|2022-07-08 10:00:00|11.47|11.27|11.47|11.27|11.5|11.3|11.47|11.27|35
1657274700000|2022-07-08 10:05:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|39
1657275000000|2022-07-08 10:10:00|11.45|11.25|11.47|11.27|11.47|11.27|11.45|11.25|25
1657275300000|2022-07-08 10:15:00|11.46|11.26|11.51|11.31|11.52|11.32|11.45|11.25|68
1657275600000|2022-07-08 10:20:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|56
1657275900000|2022-07-08 10:25:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|33
1657276200000|2022-07-08 10:30:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|52
1657276500000|2022-07-08 10:35:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|37
1657276800000|2022-07-08 10:40:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|31
1657277100000|2022-07-08 10:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.47|11.27|17
1657277400000|2022-07-08 10:50:00|11.5|11.3|11.47|11.27|11.5|11.3|11.45|11.25|24
1657277700000|2022-07-08 10:55:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|28
1657278000000|2022-07-08 11:00:00|11.46|11.26|11.46|11.26|11.49|11.29|11.45|11.25|47
1657278300000|2022-07-08 11:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|28
1657278600000|2022-07-08 11:10:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|25
1657278900000|2022-07-08 11:15:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|25
1657279200000|2022-07-08 11:20:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|22
1657279500000|2022-07-08 11:25:00|11.49|11.29|11.48|11.28|11.5|11.3|11.45|11.25|24
1657279800000|2022-07-08 11:30:00|11.47|11.27|11.52|11.32|11.52|11.32|11.47|11.27|34
1657280100000|2022-07-08 11:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|28
1657280400000|2022-07-08 11:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|26
1657280700000|2022-07-08 11:45:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|24
1657281000000|2022-07-08 11:50:00|11.53|11.33|11.5|11.3|11.53|11.33|11.5|11.3|28
1657281300000|2022-07-08 11:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.46|11.26|30
1657281600000|2022-07-08 12:00:00|11.47|11.27|11.46|11.26|11.5|11.3|11.45|11.25|40
1657281900000|2022-07-08 12:05:00|11.45|11.25|11.5|11.3|11.5|11.3|11.44|11.24|56
1657282200000|2022-07-08 12:10:00|11.51|11.31|11.51|11.31|11.56|11.36|11.5|11.3|41
1657282500000|2022-07-08 12:15:00|11.52|11.32|11.53|11.33|11.55|11.35|11.52|11.32|46
1657282800000|2022-07-08 12:20:00|11.54|11.34|11.49|11.29|11.54|11.34|11.43|11.23|84
1657283100000|2022-07-08 12:25:00|11.48|11.28|11.47|11.27|11.5|11.3|11.47|11.27|88
1657283400000|2022-07-08 12:30:00|11.46|11.26|11.43|11.23|11.49|11.29|11.41|11.21|185
1657283700000|2022-07-08 12:35:00|11.44|11.24|11.36|11.16|11.44|11.24|11.35|11.15|68
1657284000000|2022-07-08 12:40:00|11.37|11.17|11.3|11.1|11.38|11.18|11.28|11.08|66
1657284300000|2022-07-08 12:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.29|11.09|74
1657284600000|2022-07-08 12:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|90
1657284900000|2022-07-08 12:55:00|11.35|11.15|11.33|11.13|11.36|11.16|11.33|11.13|43
1657285200000|2022-07-08 13:00:00|11.34|11.14|11.37|11.17|11.37|11.17|11.34|11.14|8
1657285500000|2022-07-08 13:05:00|11.36|11.16|11.33|11.13|11.38|11.18|11.32|11.12|32
1657285800000|2022-07-08 13:10:00|11.32|11.12|11.31|11.11|11.33|11.13|11.29|11.09|46
1657286100000|2022-07-08 13:15:00|11.32|11.12|11.36|11.16|11.37|11.17|11.31|11.11|23
1657286400000|2022-07-08 13:20:00|11.37|11.17|11.32|11.12|11.38|11.18|11.32|11.12|40
1657286700000|2022-07-08 13:25:00|11.31|11.11|11.32|11.12|11.32|11.12|11.28|11.08|46
1657287000000|2022-07-08 13:30:00|11.31|11.11|11.32|11.12|11.34|11.14|11.28|11.08|88
1657287300000|2022-07-08 13:35:00|11.33|11.13|11.37|11.17|11.37|11.17|11.3|11.1|59
1657287600000|2022-07-08 13:40:00|11.38|11.18|11.36|11.16|11.39|11.19|11.35|11.15|45
1657287900000|2022-07-08 13:45:00|11.37|11.17|11.34|11.14|11.38|11.18|11.34|11.14|42
1657288200000|2022-07-08 13:50:00|11.35|11.15|11.29|11.09|11.35|11.15|11.27|11.07|83
1657288500000|2022-07-08 13:55:00|11.3|11.1|11.31|11.11|11.35|11.15|11.29|11.09|84
1657288800000|2022-07-08 14:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|46
1657289100000|2022-07-08 14:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1657289400000|2022-07-08 14:10:00|11.31|11.11|11.33|11.13|11.37|11.17|11.31|11.11|53
1657289700000|2022-07-08 14:15:00|11.34|11.14|11.36|11.16|11.37|11.17|11.33|11.13|39
1657290000000|2022-07-08 14:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|54
1657290300000|2022-07-08 14:25:00|11.37|11.17|11.42|11.22|11.42|11.22|11.36|11.16|56
1657290600000|2022-07-08 14:30:00|11.41|11.21|11.42|11.22|11.45|11.25|11.41|11.21|44
1657290900000|2022-07-08 14:35:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|64
1657291200000|2022-07-08 14:40:00|11.45|11.25|11.43|11.23|11.45|11.25|11.41|11.21|79
1657291500000|2022-07-08 14:45:00|11.44|11.24|11.43|11.23|11.47|11.27|11.42|11.22|112
1657291800000|2022-07-08 14:50:00|11.44|11.24|11.41|11.21|11.44|11.24|11.39|11.19|66
1657292100000|2022-07-08 14:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.39|11.19|83
1657292400000|2022-07-08 15:00:00|11.41|11.21|11.41|11.21|11.44|11.24|11.41|11.21|77
1657292700000|2022-07-08 15:05:00|11.42|11.22|11.45|11.25|11.46|11.26|11.4|11.2|52
1657293000000|2022-07-08 15:10:00|11.46|11.26|11.45|11.25|11.49|11.29|11.43|11.23|68
1657293300000|2022-07-08 15:15:00|11.46|11.26|11.43|11.23|11.5|11.3|11.42|11.22|84
1657293600000|2022-07-08 15:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|124
1657293900000|2022-07-08 15:25:00|11.44|11.24|11.45|11.25|11.47|11.27|11.44|11.24|46
1657294200000|2022-07-08 15:30:00|11.46|11.26|11.47|11.27|11.49|11.29|11.44|11.24|84
1657294500000|2022-07-08 15:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|69
1657294800000|2022-07-08 15:40:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|42
1657295100000|2022-07-08 15:45:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|93
1657295400000|2022-07-08 15:50:00|11.46|11.26|11.48|11.28|11.48|11.28|11.44|11.24|55
1657295700000|2022-07-08 15:55:00|11.49|11.29|11.43|11.23|11.49|11.29|11.41|11.21|59
1657296000000|2022-07-08 16:00:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|45
1657296300000|2022-07-08 16:05:00|11.47|11.27|11.41|11.21|11.47|11.27|11.4|11.2|81
1657296600000|2022-07-08 16:10:00|11.4|11.2|11.42|11.22|11.44|11.24|11.4|11.2|35
1657296900000|2022-07-08 16:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|62
1657297200000|2022-07-08 16:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.4|11.2|34
1657297500000|2022-07-08 16:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.38|11.18|55
1657297800000|2022-07-08 16:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.37|11.17|45
1657298100000|2022-07-08 16:35:00|11.39|11.19|11.36|11.16|11.39|11.19|11.36|11.16|86
1657298400000|2022-07-08 16:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|43
1657298700000|2022-07-08 16:45:00|11.36|11.16|11.39|11.19|11.4|11.2|11.36|11.16|40
1657299000000|2022-07-08 16:50:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|18
1657299300000|2022-07-08 16:55:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|26
1657299600000|2022-07-08 17:00:00|11.38|11.18|11.36|11.16|11.38|11.18|11.35|11.15|25
1657299900000|2022-07-08 17:05:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|20
1657300200000|2022-07-08 17:10:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|52
1657300500000|2022-07-08 17:15:00|11.39|11.19|11.36|11.16|11.4|11.2|11.35|11.15|66
1657300800000|2022-07-08 17:20:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|63
1657301100000|2022-07-08 17:25:00|11.36|11.16|11.39|11.19|11.39|11.19|11.35|11.15|20
1657301400000|2022-07-08 17:30:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|26
1657301700000|2022-07-08 17:35:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|22
1657302000000|2022-07-08 17:40:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|45
1657302300000|2022-07-08 17:45:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|22
1657302600000|2022-07-08 17:50:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|59
1657302900000|2022-07-08 17:55:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|32
1657303200000|2022-07-08 18:00:00|11.38|11.18|11.39|11.19|11.41|11.21|11.36|11.16|40
1657303500000|2022-07-08 18:05:00|11.4|11.2|11.41|11.21|11.44|11.24|11.39|11.19|51
1657303800000|2022-07-08 18:10:00|11.4|11.2|11.39|11.19|11.4|11.2|11.36|11.16|26
1657304100000|2022-07-08 18:15:00|11.38|11.18|11.43|11.23|11.43|11.23|11.38|11.18|16
1657304400000|2022-07-08 18:20:00|11.44|11.24|11.45|11.25|11.48|11.28|11.44|11.24|64
1657304700000|2022-07-08 18:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|35
1657305000000|2022-07-08 18:30:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|28
1657305300000|2022-07-08 18:35:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|30
1657305600000|2022-07-08 18:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|43
1657305900000|2022-07-08 18:45:00|11.42|11.22|11.39|11.19|11.43|11.23|11.38|11.18|50
1657306200000|2022-07-08 18:50:00|11.38|11.18|11.36|11.16|11.4|11.2|11.36|11.16|31
1657306500000|2022-07-08 18:55:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|32
1657306800000|2022-07-08 19:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|42
1657307100000|2022-07-08 19:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|38
1657307400000|2022-07-08 19:10:00|11.35|11.15|11.4|11.2|11.4|11.2|11.35|11.15|24
1657307700000|2022-07-08 19:15:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|16
1657308000000|2022-07-08 19:20:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|4
1657308300000|2022-07-08 19:25:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|11
1657308600000|2022-07-08 19:30:00|11.44|11.24|11.47|11.27|11.48|11.28|11.42|11.22|16
1657308900000|2022-07-08 19:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|12
1657309200000|2022-07-08 19:40:00|11.49|11.29|11.58|11.38|11.58|11.38|11.49|11.29|29
1657309500000|2022-07-08 19:45:00|11.57|11.37|11.58|11.38|11.6|11.4|11.56|11.36|39
1657309800000|2022-07-08 19:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|14
1657310100000|2022-07-08 19:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|3
1657310400000|2022-07-08 20:00:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|15
1657310700000|2022-07-08 20:05:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|13
1657311000000|2022-07-08 20:10:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|9
1657311300000|2022-07-08 20:15:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657311600000|2022-07-08 20:20:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657311900000|2022-07-08 20:25:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|43
1657312200000|2022-07-08 20:30:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|15
1657312500000|2022-07-08 20:35:00|11.59|11.39|11.57|11.37|11.59|11.39|11.56|11.36|13
1657312800000|2022-07-08 20:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|11
1657313100000|2022-07-08 20:45:00|11.55|11.35|11.53|11.33|11.56|11.36|11.52|11.32|23
1657313400000|2022-07-08 20:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.52|11.32|9
1657313700000|2022-07-08 20:55:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1657350000000|2022-07-09 07:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1657350300000|2022-07-09 07:05:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|7
1657350600000|2022-07-09 07:10:00|11.43|11.23|11.45|11.25|11.48|11.28|11.43|11.23|41
1657350900000|2022-07-09 07:15:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|39
1657351200000|2022-07-09 07:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|23
1657351500000|2022-07-09 07:25:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|4
1657351800000|2022-07-09 07:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|22
1657352100000|2022-07-09 07:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|19
1657352400000|2022-07-09 07:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|27
1657352700000|2022-07-09 07:45:00|11.42|11.22|11.45|11.25|11.46|11.26|11.42|11.22|62
1657353000000|2022-07-09 07:50:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|34
1657353300000|2022-07-09 07:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|23
1657353600000|2022-07-09 08:00:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|8
1657353900000|2022-07-09 08:05:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|20
1657354200000|2022-07-09 08:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|9
1657354500000|2022-07-09 08:15:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|12
1657354800000|2022-07-09 08:20:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1657355100000|2022-07-09 08:25:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|8
1657355400000|2022-07-09 08:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.44|11.24|46
1657355700000|2022-07-09 08:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|27
1657356000000|2022-07-09 08:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|92
1657356300000|2022-07-09 08:45:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|36
1657356600000|2022-07-09 08:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|47
1657356900000|2022-07-09 08:55:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|56
1657357200000|2022-07-09 09:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1657357500000|2022-07-09 09:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|16
1657357800000|2022-07-09 09:10:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|30
1657358100000|2022-07-09 09:15:00|11.55|11.35|11.56|11.36|11.58|11.38|11.54|11.34|20
1657358400000|2022-07-09 09:20:00|11.55|11.35|11.56|11.36|11.56|11.36|11.53|11.33|18
1657358700000|2022-07-09 09:25:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|18
1657359000000|2022-07-09 09:30:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|14
1657359300000|2022-07-09 09:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|12
1657359600000|2022-07-09 09:40:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|29
1657359900000|2022-07-09 09:45:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|5
1657360200000|2022-07-09 09:50:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|11
1657360500000|2022-07-09 09:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|29
1657360800000|2022-07-09 10:00:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|25
1657361100000|2022-07-09 10:05:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|16
1657361400000|2022-07-09 10:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|21
1657361700000|2022-07-09 10:15:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|19
1657362000000|2022-07-09 10:20:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|22
1657362300000|2022-07-09 10:25:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|10
1657362600000|2022-07-09 10:30:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|52
1657362900000|2022-07-09 10:35:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|25
1657363200000|2022-07-09 10:40:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|44
1657363500000|2022-07-09 10:45:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|16
1657363800000|2022-07-09 10:50:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|11
1657364400000|2022-07-09 11:00:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|25
1657364700000|2022-07-09 11:05:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|10
1657365000000|2022-07-09 11:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|31
1657365300000|2022-07-09 11:15:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|25
1657365600000|2022-07-09 11:20:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|19
1657365900000|2022-07-09 11:25:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|17
1657366200000|2022-07-09 11:30:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|16
1657366500000|2022-07-09 11:35:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|16
1657366800000|2022-07-09 11:40:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|23
1657367100000|2022-07-09 11:45:00|11.52|11.32|11.53|11.33|11.54|11.34|11.51|11.31|20
1657367400000|2022-07-09 11:50:00|11.52|11.32|11.48|11.28|11.53|11.33|11.47|11.27|35
1657367700000|2022-07-09 11:55:00|11.47|11.27|11.44|11.24|11.48|11.28|11.4|11.2|68
1657368000000|2022-07-09 12:00:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|35
1657368300000|2022-07-09 12:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.41|11.21|50
1657368600000|2022-07-09 12:10:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|14
1657368900000|2022-07-09 12:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|19
1657369200000|2022-07-09 12:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|14
1657369500000|2022-07-09 12:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.46|11.26|10
1657369800000|2022-07-09 12:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|41
1657370100000|2022-07-09 12:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|22
1657370400000|2022-07-09 12:40:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1657370700000|2022-07-09 12:45:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|23
1657371000000|2022-07-09 12:50:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|22
1657371300000|2022-07-09 12:55:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|24
1657371600000|2022-07-09 13:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|30
1657371900000|2022-07-09 13:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|12
1657372200000|2022-07-09 13:10:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|7
1657372500000|2022-07-09 13:15:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|9
1657372800000|2022-07-09 13:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|4
1657373100000|2022-07-09 13:25:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|35
1657373400000|2022-07-09 13:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|23
1657373700000|2022-07-09 13:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|18
1657374000000|2022-07-09 13:40:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|42
1657374300000|2022-07-09 13:45:00|11.44|11.24|11.39|11.19|11.45|11.25|11.37|11.17|46
1657374600000|2022-07-09 13:50:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|11
1657374900000|2022-07-09 13:55:00|11.41|11.21|11.41|11.21|11.41|11.21|11.4|11.2|9
1657375200000|2022-07-09 14:00:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|33
1657375500000|2022-07-09 14:05:00|11.43|11.23|11.48|11.28|11.49|11.29|11.43|11.23|44
1657375800000|2022-07-09 14:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|37
1657376100000|2022-07-09 14:15:00|11.48|11.28|11.44|11.24|11.48|11.28|11.44|11.24|63
1657376400000|2022-07-09 14:20:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|17
1657376700000|2022-07-09 14:25:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|20
1657377000000|2022-07-09 14:30:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|13
1657377300000|2022-07-09 14:35:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|6
1657377600000|2022-07-09 14:40:00|11.45|11.25|11.43|11.23|11.45|11.25|11.42|11.22|41
1657377900000|2022-07-09 14:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|22
1657378200000|2022-07-09 14:50:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|9
1657378500000|2022-07-09 14:55:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|29
1657378800000|2022-07-09 15:00:00|11.42|11.22|11.42|11.22|11.42|11.22|11.39|11.19|23
1657379100000|2022-07-09 15:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|39
1657379400000|2022-07-09 15:10:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|61
1657379700000|2022-07-09 15:15:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|18
1657380000000|2022-07-09 15:20:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|12
1657380300000|2022-07-09 15:25:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|13
1657380600000|2022-07-09 15:30:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|15
1657380900000|2022-07-09 15:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1657381200000|2022-07-09 15:40:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|40
1657381500000|2022-07-09 15:45:00|11.41|11.21|11.41|11.21|11.41|11.21|11.38|11.18|47
1657381800000|2022-07-09 15:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|9
1657382100000|2022-07-09 15:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|38
1657382400000|2022-07-09 16:00:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|64
1657382700000|2022-07-09 16:05:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|18
1657383000000|2022-07-09 16:10:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|28
1657383300000|2022-07-09 16:15:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|55
1657383600000|2022-07-09 16:20:00|11.48|11.28|11.44|11.24|11.48|11.28|11.43|11.23|11
1657383900000|2022-07-09 16:25:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|23
1657384200000|2022-07-09 16:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|42
1657384500000|2022-07-09 16:35:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|27
1657384800000|2022-07-09 16:40:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|7
1657385100000|2022-07-09 16:45:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1657385400000|2022-07-09 16:50:00|11.46|11.26|11.45|11.25|11.46|11.26|11.43|11.23|14
1657385700000|2022-07-09 16:55:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|20
1657386000000|2022-07-09 17:00:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|41
1657386300000|2022-07-09 17:05:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|16
1657386600000|2022-07-09 17:10:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|22
1657386900000|2022-07-09 17:15:00|11.45|11.25|11.44|11.24|11.46|11.26|11.44|11.24|40
1657387200000|2022-07-09 17:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|40
1657387500000|2022-07-09 17:25:00|11.43|11.23|11.46|11.26|11.47|11.27|11.43|11.23|36
1657387800000|2022-07-09 17:30:00|11.47|11.27|11.52|11.32|11.52|11.32|11.47|11.27|58
1657388100000|2022-07-09 17:35:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|25
1657388400000|2022-07-09 17:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|44
1657388700000|2022-07-09 17:45:00|11.5|11.3|11.56|11.36|11.58|11.38|11.5|11.3|47
1657389000000|2022-07-09 17:50:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|44
1657389300000|2022-07-09 17:55:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|35
1657389600000|2022-07-09 18:00:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|25
1657389900000|2022-07-09 18:05:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|32
1657390200000|2022-07-09 18:10:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|49
1657390500000|2022-07-09 18:15:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|22
1657390800000|2022-07-09 18:20:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|21
1657391100000|2022-07-09 18:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|20
1657391400000|2022-07-09 18:30:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|36
1657391700000|2022-07-09 18:35:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|12
1657392000000|2022-07-09 18:40:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|2
1657392300000|2022-07-09 18:45:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|8
1657392600000|2022-07-09 18:50:00|11.54|11.34|11.51|11.31|11.54|11.34|11.51|11.31|36
1657392900000|2022-07-09 18:55:00|11.5|11.3|11.47|11.27|11.5|11.3|11.46|11.26|20
1657393200000|2022-07-09 19:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.46|11.26|12
1657393500000|2022-07-09 19:05:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|25
1657393800000|2022-07-09 19:10:00|11.45|11.25|11.44|11.24|11.45|11.25|11.41|11.21|56
1657394100000|2022-07-09 19:15:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|36
1657394400000|2022-07-09 19:20:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|68
1657394700000|2022-07-09 19:25:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|32
1657395000000|2022-07-09 19:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|39
1657395300000|2022-07-09 19:35:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|9
1657395600000|2022-07-09 19:40:00|11.47|11.27|11.46|11.26|11.48|11.28|11.45|11.25|30
1657395900000|2022-07-09 19:45:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|15
1657396200000|2022-07-09 19:50:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|10
1657396500000|2022-07-09 19:55:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|52
1657396800000|2022-07-09 20:00:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1657397100000|2022-07-09 20:05:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657397400000|2022-07-09 20:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657398000000|2022-07-09 20:20:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1657398300000|2022-07-09 20:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|14
1657398600000|2022-07-09 20:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|24
1657398900000|2022-07-09 20:35:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|63
1657399200000|2022-07-09 20:40:00|11.45|11.25|11.45|11.25|11.47|11.27|11.44|11.24|15
1657399500000|2022-07-09 20:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|10
1657399800000|2022-07-09 20:50:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|25
1657400100000|2022-07-09 20:55:00|11.47|11.27|11.51|11.31|11.51|11.31|11.47|11.27|11
1657400400000|2022-07-09 21:00:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|27
1657400700000|2022-07-09 21:05:00|11.49|11.29|11.52|11.32|11.53|11.33|11.49|11.29|78
1657401000000|2022-07-09 21:10:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|5
1657401300000|2022-07-09 21:15:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|12
1657401600000|2022-07-09 21:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|10
1657401900000|2022-07-09 21:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|23
1657402200000|2022-07-09 21:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|3
1657402500000|2022-07-09 21:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|22
1657402800000|2022-07-09 21:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|31
1657403100000|2022-07-09 21:45:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|4
1657403400000|2022-07-09 21:50:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1657403700000|2022-07-09 21:55:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|2
1657404000000|2022-07-09 22:00:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|15
1657404300000|2022-07-09 22:05:00|11.46|11.26|11.52|11.32|11.53|11.33|11.46|11.26|11
1657404600000|2022-07-09 22:10:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|5
1657404900000|2022-07-09 22:15:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|8
1657405200000|2022-07-09 22:20:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|10
1657405500000|2022-07-09 22:25:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|9
1657405800000|2022-07-09 22:30:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|17
1657406100000|2022-07-09 22:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|12
1657406400000|2022-07-09 22:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|7
1657406700000|2022-07-09 22:45:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|2
1657407000000|2022-07-09 22:50:00|11.45|11.25|11.43|11.23|11.46|11.26|11.43|11.23|13
1657407300000|2022-07-09 22:55:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|14
1657407600000|2022-07-09 23:00:00|11.44|11.24|11.43|11.23|11.44|11.24|11.42|11.22|46
1657407900000|2022-07-09 23:05:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|19
1657408200000|2022-07-09 23:10:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|23
1657408500000|2022-07-09 23:15:00|11.42|11.22|11.43|11.23|11.44|11.24|11.41|11.21|30
1657408800000|2022-07-09 23:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|10
1657409100000|2022-07-09 23:25:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|25
1657409400000|2022-07-09 23:30:00|11.39|11.19|11.36|11.16|11.41|11.21|11.36|11.16|30
1657409700000|2022-07-09 23:35:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|23
1657410000000|2022-07-09 23:40:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|31
1657410300000|2022-07-09 23:45:00|11.33|11.13|11.36|11.16|11.36|11.16|11.33|11.13|26
1657410600000|2022-07-09 23:50:00|11.35|11.15|11.37|11.17|11.37|11.17|11.35|11.15|15
1657410900000|2022-07-09 23:55:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|43
1657411200000|2022-07-10 00:00:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|22
1657411500000|2022-07-10 00:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|25
1657411800000|2022-07-10 00:10:00|11.36|11.16|11.33|11.13|11.36|11.16|11.31|11.11|24
1657412100000|2022-07-10 00:15:00|11.32|11.12|11.36|11.16|11.39|11.19|11.32|11.12|27
1657412400000|2022-07-10 00:20:00|11.37|11.17|11.34|11.14|11.37|11.17|11.33|11.13|22
1657412700000|2022-07-10 00:25:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|15
1657413000000|2022-07-10 00:30:00|11.34|11.14|11.35|11.15|11.35|11.15|11.34|11.14|46
1657413300000|2022-07-10 00:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.34|11.14|19
1657413600000|2022-07-10 00:40:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1657413900000|2022-07-10 00:45:00|11.34|11.14|11.27|11.07|11.34|11.14|11.27|11.07|60
1657414200000|2022-07-10 00:50:00|11.26|11.06|11.29|11.09|11.3|11.1|11.26|11.06|44
1657414500000|2022-07-10 00:55:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|23
1657414800000|2022-07-10 01:00:00|11.27|11.07|11.28|11.08|11.31|11.11|11.26|11.06|44
1657415100000|2022-07-10 01:05:00|11.29|11.09|11.31|11.11|11.31|11.11|11.27|11.07|37
1657415400000|2022-07-10 01:10:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|28
1657415700000|2022-07-10 01:15:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|16
1657416000000|2022-07-10 01:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|34
1657416300000|2022-07-10 01:25:00|11.38|11.18|11.34|11.14|11.38|11.18|11.34|11.14|21
1657416600000|2022-07-10 01:30:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|8
1657416900000|2022-07-10 01:35:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|31
1657417200000|2022-07-10 01:40:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|17
1657417500000|2022-07-10 01:45:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|35
1657417800000|2022-07-10 01:50:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|6
1657418100000|2022-07-10 01:55:00|11.36|11.16|11.33|11.13|11.36|11.16|11.32|11.12|20
1657418400000|2022-07-10 02:00:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|36
1657418700000|2022-07-10 02:05:00|11.3|11.1|11.35|11.15|11.35|11.15|11.3|11.1|24
1657419000000|2022-07-10 02:10:00|11.34|11.14|11.34|11.14|11.37|11.17|11.34|11.14|27
1657419300000|2022-07-10 02:15:00|11.33|11.13|11.36|11.16|11.37|11.17|11.32|11.12|24
1657419600000|2022-07-10 02:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|20
1657419900000|2022-07-10 02:25:00|11.35|11.15|11.24|11.04|11.36|11.16|11.22|11.02|96
1657420200000|2022-07-10 02:30:00|11.25|11.05|11.21|11.01|11.25|11.05|11.19|10.99|100
1657420500000|2022-07-10 02:35:00|11.22|11.02|11.19|10.99|11.22|11.02|11.17|10.97|52
1657420800000|2022-07-10 02:40:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|40
1657421100000|2022-07-10 02:45:00|11.2|11|11.21|11.01|11.21|11.01|11.18|10.98|44
1657421400000|2022-07-10 02:50:00|11.22|11.02|11.24|11.04|11.25|11.05|11.21|11.01|48
1657421700000|2022-07-10 02:55:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|32
1657422000000|2022-07-10 03:00:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|52
1657422300000|2022-07-10 03:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.21|11.01|21
1657422600000|2022-07-10 03:10:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|40
1657422900000|2022-07-10 03:15:00|11.24|11.04|11.24|11.04|11.26|11.06|11.23|11.03|25
1657423200000|2022-07-10 03:20:00|11.23|11.03|11.23|11.03|11.25|11.05|11.22|11.02|59
1657423500000|2022-07-10 03:25:00|11.24|11.04|11.19|10.99|11.24|11.04|11.18|10.98|28
1657423800000|2022-07-10 03:30:00|11.18|10.98|11.17|10.97|11.2|11|11.16|10.96|36
1657424100000|2022-07-10 03:35:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|39
1657424400000|2022-07-10 03:40:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|21
1657424700000|2022-07-10 03:45:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|21
1657425000000|2022-07-10 03:50:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|23
1657425300000|2022-07-10 03:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|25
1657425600000|2022-07-10 04:00:00|11.23|11.03|11.2|11|11.24|11.04|11.2|11|25
1657425900000|2022-07-10 04:05:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|19
1657426200000|2022-07-10 04:10:00|11.2|11|11.18|10.98|11.2|11|11.16|10.96|33
1657426500000|2022-07-10 04:15:00|11.17|10.97|11.19|10.99|11.19|10.99|11.16|10.96|21
1657426800000|2022-07-10 04:20:00|11.18|10.98|11.22|11.02|11.23|11.03|11.18|10.98|37
1657427100000|2022-07-10 04:25:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|23
1657427400000|2022-07-10 04:30:00|11.22|11.02|11.2|11|11.22|11.02|11.19|10.99|47
1657427700000|2022-07-10 04:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|41
1657428000000|2022-07-10 04:40:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|32
1657428300000|2022-07-10 04:45:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|8
1657428600000|2022-07-10 04:50:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|20
1657428900000|2022-07-10 04:55:00|11.26|11.06|11.26|11.06|11.28|11.08|11.26|11.06|25
1657429200000|2022-07-10 05:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|21
1657429500000|2022-07-10 05:05:00|11.28|11.08|11.29|11.09|11.29|11.09|11.27|11.07|54
1657429800000|2022-07-10 05:10:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|4
1657430100000|2022-07-10 05:15:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|17
1657430400000|2022-07-10 05:20:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|18
1657430700000|2022-07-10 05:25:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|16
1657431000000|2022-07-10 05:30:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|43
1657431300000|2022-07-10 05:35:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|26
1657431600000|2022-07-10 05:40:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|29
1657431900000|2022-07-10 05:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|14
1657432200000|2022-07-10 05:50:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|66
1657432500000|2022-07-10 05:55:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|45
1657432800000|2022-07-10 06:00:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|48
1657433100000|2022-07-10 06:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|28
1657433400000|2022-07-10 06:10:00|11.32|11.12|11.29|11.09|11.32|11.12|11.28|11.08|22
1657433700000|2022-07-10 06:15:00|11.28|11.08|11.3|11.1|11.3|11.1|11.26|11.06|51
1657434000000|2022-07-10 06:20:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|24
1657434300000|2022-07-10 06:25:00|11.31|11.11|11.31|11.11|11.31|11.11|11.3|11.1|3
1657434600000|2022-07-10 06:30:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1657434900000|2022-07-10 06:35:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|16
1657435200000|2022-07-10 06:40:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|11
1657435500000|2022-07-10 06:45:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|16
1657435800000|2022-07-10 06:50:00|11.32|11.12|11.28|11.08|11.33|11.13|11.28|11.08|17
1657436100000|2022-07-10 06:55:00|11.29|11.09|11.29|11.09|11.3|11.1|11.26|11.06|29
1657436400000|2022-07-10 07:00:00|11.28|11.08|11.29|11.09|11.3|11.1|11.28|11.08|12
1657436700000|2022-07-10 07:05:00|11.28|11.08|11.28|11.08|11.29|11.09|11.26|11.06|27
1657437000000|2022-07-10 07:10:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|4
1657437300000|2022-07-10 07:15:00|11.27|11.07|11.26|11.06|11.28|11.08|11.26|11.06|12
1657437600000|2022-07-10 07:20:00|11.27|11.07|11.26|11.06|11.27|11.07|11.24|11.04|24
1657437900000|2022-07-10 07:25:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|43
1657438200000|2022-07-10 07:30:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|47
1657438500000|2022-07-10 07:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|20
1657438800000|2022-07-10 07:40:00|11.27|11.07|11.3|11.1|11.31|11.11|11.27|11.07|24
1657439100000|2022-07-10 07:45:00|11.31|11.11|11.32|11.12|11.32|11.12|11.29|11.09|12
1657439400000|2022-07-10 07:50:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|10
1657439700000|2022-07-10 07:55:00|11.33|11.13|11.31|11.11|11.33|11.13|11.31|11.11|25
1657440000000|2022-07-10 08:00:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|32
1657440300000|2022-07-10 08:05:00|11.3|11.1|11.29|11.09|11.3|11.1|11.29|11.09|8
1657440600000|2022-07-10 08:10:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|11
1657440900000|2022-07-10 08:15:00|11.29|11.09|11.29|11.09|11.29|11.09|11.28|11.08|13
1657441200000|2022-07-10 08:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.28|11.08|22
1657441500000|2022-07-10 08:25:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|28
1657441800000|2022-07-10 08:30:00|11.3|11.1|11.32|11.12|11.34|11.14|11.3|11.1|31
1657442100000|2022-07-10 08:35:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|39
1657442400000|2022-07-10 08:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|51
1657442700000|2022-07-10 08:45:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|10
1657443000000|2022-07-10 08:50:00|11.29|11.09|11.26|11.06|11.29|11.09|11.24|11.04|50
1657443300000|2022-07-10 08:55:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|36
1657443600000|2022-07-10 09:00:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|47
1657443900000|2022-07-10 09:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|48
1657444200000|2022-07-10 09:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|16
1657444500000|2022-07-10 09:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|20
1657444800000|2022-07-10 09:20:00|11.28|11.08|11.25|11.05|11.28|11.08|11.24|11.04|16
1657445100000|2022-07-10 09:25:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|12
1657445400000|2022-07-10 09:30:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|13
1657445700000|2022-07-10 09:35:00|11.25|11.05|11.28|11.08|11.28|11.08|11.25|11.05|14
1657446000000|2022-07-10 09:40:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|6
1657446300000|2022-07-10 09:45:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|19
1657446600000|2022-07-10 09:50:00|11.3|11.1|11.28|11.08|11.3|11.1|11.28|11.08|13
1657446900000|2022-07-10 09:55:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1657447200000|2022-07-10 10:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|8
1657447500000|2022-07-10 10:05:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|14
1657447800000|2022-07-10 10:10:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|44
1657448100000|2022-07-10 10:15:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|65
1657448400000|2022-07-10 10:20:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|31
1657448700000|2022-07-10 10:25:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|25
1657449000000|2022-07-10 10:30:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|48
1657449300000|2022-07-10 10:35:00|11.27|11.07|11.28|11.08|11.28|11.08|11.25|11.05|38
1657449600000|2022-07-10 10:40:00|11.27|11.07|11.27|11.07|11.29|11.09|11.26|11.06|35
1657449900000|2022-07-10 10:45:00|11.26|11.06|11.24|11.04|11.27|11.07|11.22|11.02|39
1657450200000|2022-07-10 10:50:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|14
1657450500000|2022-07-10 10:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.23|11.03|10
1657450800000|2022-07-10 11:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.23|11.03|20
1657451100000|2022-07-10 11:05:00|11.23|11.03|11.19|10.99|11.24|11.04|11.19|10.99|31
1657451400000|2022-07-10 11:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1657451700000|2022-07-10 11:15:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1657452000000|2022-07-10 11:20:00|11.2|11|11.14|10.94|11.21|11.01|11.14|10.94|65
1657452300000|2022-07-10 11:25:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1657452600000|2022-07-10 11:30:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|37
1657452900000|2022-07-10 11:35:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|14
1657453200000|2022-07-10 11:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|41
1657453500000|2022-07-10 11:45:00|11.17|10.97|11.2|11|11.2|11|11.16|10.96|42
1657453800000|2022-07-10 11:50:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|30
1657454100000|2022-07-10 11:55:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|34
1657454400000|2022-07-10 12:00:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|23
1657454700000|2022-07-10 12:05:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|6
1657455000000|2022-07-10 12:10:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|23
1657455300000|2022-07-10 12:15:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|58
1657455600000|2022-07-10 12:20:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|18
1657455900000|2022-07-10 12:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1657456200000|2022-07-10 12:30:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|20
1657456500000|2022-07-10 12:35:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|15
1657456800000|2022-07-10 12:40:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|17
1657457100000|2022-07-10 12:45:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|13
1657457400000|2022-07-10 12:50:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|59
1657457700000|2022-07-10 12:55:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|18
1657458000000|2022-07-10 13:00:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|3
1657458300000|2022-07-10 13:05:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|20
1657458600000|2022-07-10 13:10:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|27
1657458900000|2022-07-10 13:15:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|32
1657459200000|2022-07-10 13:20:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|11
1657459500000|2022-07-10 13:25:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|40
1657459800000|2022-07-10 13:30:00|11.19|10.99|11.12|10.92|11.19|10.99|11.09|10.89|52
1657460100000|2022-07-10 13:35:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|45
1657460400000|2022-07-10 13:40:00|11.1|10.9|11.11|10.91|11.13|10.93|11.1|10.9|16
1657460700000|2022-07-10 13:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|24
1657461000000|2022-07-10 13:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|28
1657461300000|2022-07-10 13:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.08|10.88|44
1657461600000|2022-07-10 14:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|13
1657461900000|2022-07-10 14:05:00|11.09|10.89|11.04|10.84|11.1|10.9|11.01|10.81|68
1657462200000|2022-07-10 14:10:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|30
1657462500000|2022-07-10 14:15:00|11.03|10.83|11.06|10.86|11.07|10.87|11.02|10.82|28
1657462800000|2022-07-10 14:20:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|11
1657463100000|2022-07-10 14:25:00|11.04|10.84|11.02|10.82|11.04|10.84|10.99|10.79|67
1657463400000|2022-07-10 14:30:00|11.01|10.81|11.03|10.83|11.03|10.83|10.97|10.77|44
1657463700000|2022-07-10 14:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|46
1657464000000|2022-07-10 14:40:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|38
1657464300000|2022-07-10 14:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.01|10.81|32
1657464600000|2022-07-10 14:50:00|11.04|10.84|10.96|10.76|11.05|10.85|10.93|10.73|51
1657464900000|2022-07-10 14:55:00|10.95|10.75|10.94|10.74|10.96|10.76|10.91|10.71|70
1657465200000|2022-07-10 15:00:00|10.95|10.75|10.93|10.73|10.95|10.75|10.9|10.7|70
1657465500000|2022-07-10 15:05:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|27
1657465800000|2022-07-10 15:10:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|44
1657466100000|2022-07-10 15:15:00|10.93|10.73|10.84|10.64|10.94|10.74|10.84|10.64|34
1657466400000|2022-07-10 15:20:00|10.85|10.65|10.79|10.59|10.85|10.65|10.74|10.54|102
1657466700000|2022-07-10 15:25:00|10.78|10.58|10.78|10.58|10.82|10.62|10.76|10.56|67
1657467000000|2022-07-10 15:30:00|10.79|10.59|10.8|10.6|10.82|10.62|10.79|10.59|34
1657467300000|2022-07-10 15:35:00|10.79|10.59|10.79|10.59|10.81|10.61|10.78|10.58|27
1657467600000|2022-07-10 15:40:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|41
1657467900000|2022-07-10 15:45:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|18
1657468200000|2022-07-10 15:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|5
1657468500000|2022-07-10 15:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|13
1657468800000|2022-07-10 16:00:00|10.81|10.61|10.79|10.59|10.82|10.62|10.78|10.58|33
1657469100000|2022-07-10 16:05:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|40
1657469400000|2022-07-10 16:10:00|10.78|10.58|10.72|10.52|10.78|10.58|10.71|10.51|65
1657469700000|2022-07-10 16:15:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|36
1657470000000|2022-07-10 16:20:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|40
1657470300000|2022-07-10 16:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|41
1657470600000|2022-07-10 16:30:00|10.74|10.54|10.77|10.57|10.78|10.58|10.73|10.53|38
1657470900000|2022-07-10 16:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.77|10.57|18
1657471200000|2022-07-10 16:40:00|10.76|10.56|10.79|10.59|10.8|10.6|10.76|10.56|54
1657471500000|2022-07-10 16:45:00|10.8|10.6|10.81|10.61|10.83|10.63|10.79|10.59|40
1657471800000|2022-07-10 16:50:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|71
1657472100000|2022-07-10 16:55:00|10.83|10.63|10.79|10.59|10.84|10.64|10.79|10.59|25
1657472400000|2022-07-10 17:00:00|10.8|10.6|10.8|10.6|10.8|10.6|10.78|10.58|33
1657472700000|2022-07-10 17:05:00|10.79|10.59|10.79|10.59|10.81|10.61|10.79|10.59|47
1657473000000|2022-07-10 17:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|38
1657473300000|2022-07-10 17:15:00|10.78|10.58|10.78|10.58|10.8|10.6|10.78|10.58|53
1657473600000|2022-07-10 17:20:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|37
1657473900000|2022-07-10 17:25:00|10.8|10.6|10.77|10.57|10.81|10.61|10.77|10.57|26
1657474200000|2022-07-10 17:30:00|10.76|10.56|10.81|10.61|10.81|10.61|10.76|10.56|20
1657474500000|2022-07-10 17:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|29
1657474800000|2022-07-10 17:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1657475100000|2022-07-10 17:45:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|23
1657475400000|2022-07-10 17:50:00|10.8|10.6|10.81|10.61|10.81|10.61|10.8|10.6|16
1657475700000|2022-07-10 17:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|14
1657476000000|2022-07-10 18:00:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|14
1657476300000|2022-07-10 18:05:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|18
1657476600000|2022-07-10 18:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|28
1657476900000|2022-07-10 18:15:00|10.82|10.62|10.81|10.61|10.85|10.65|10.81|10.61|12
1657477200000|2022-07-10 18:20:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|32
1657477500000|2022-07-10 18:25:00|10.82|10.62|10.78|10.58|10.82|10.62|10.78|10.58|15
1657477800000|2022-07-10 18:30:00|10.77|10.57|10.82|10.62|10.82|10.62|10.77|10.57|12
1657478100000|2022-07-10 18:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|33
1657478400000|2022-07-10 18:40:00|10.82|10.62|10.82|10.62|10.82|10.62|10.81|10.61|3
1657478700000|2022-07-10 18:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.8|10.6|38
1657479000000|2022-07-10 18:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.79|10.59|30
1657479300000|2022-07-10 18:55:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|4
1657479600000|2022-07-10 19:00:00|10.8|10.6|10.74|10.54|10.81|10.61|10.74|10.54|17
1657479900000|2022-07-10 19:05:00|10.75|10.55|10.74|10.54|10.76|10.56|10.73|10.53|24
1657480200000|2022-07-10 19:10:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|22
1657480500000|2022-07-10 19:15:00|10.74|10.54|10.7|10.5|10.75|10.55|10.7|10.5|17
1657480800000|2022-07-10 19:20:00|10.71|10.51|10.8|10.4|10.8|10.51|10.67|10.37|37
1657481100000|2022-07-10 19:25:00|10.79|10.39|10.76|10.36|10.8|10.4|10.76|10.36|42
1657481400000|2022-07-10 19:30:00|10.77|10.37|10.79|10.39|10.8|10.4|10.77|10.37|15
1657481700000|2022-07-10 19:35:00|10.8|10.4|10.82|10.42|10.82|10.42|10.8|10.4|23
1657482000000|2022-07-10 19:40:00|10.81|10.41|10.82|10.42|10.83|10.43|10.81|10.41|18
1657482300000|2022-07-10 19:45:00|10.81|10.41|10.83|10.43|10.84|10.44|10.81|10.41|32
1657482600000|2022-07-10 19:50:00|10.84|10.44|10.87|10.47|10.87|10.47|10.83|10.43|14
1657482900000|2022-07-10 19:55:00|10.88|10.48|10.89|10.49|10.89|10.49|10.87|10.47|10
1657483200000|2022-07-10 20:00:00|10.88|10.48|10.86|10.46|10.88|10.48|10.85|10.45|27
1657483500000|2022-07-10 20:05:00|10.85|10.45|10.85|10.45|10.86|10.46|10.84|10.44|17
1657483800000|2022-07-10 20:10:00|10.84|10.44|10.85|10.45|10.85|10.45|10.84|10.44|12
1657484100000|2022-07-10 20:15:00|10.84|10.44|10.85|10.45|10.86|10.46|10.84|10.44|6
1657484400000|2022-07-10 20:20:00|10.86|10.46|10.93|10.53|10.93|10.53|10.86|10.46|24
1657484700000|2022-07-10 20:25:00|10.92|10.52|10.88|10.48|10.93|10.53|10.87|10.47|29
1657485000000|2022-07-10 20:30:00|10.87|10.47|10.88|10.48|10.88|10.48|10.87|10.47|14
1657485300000|2022-07-10 20:35:00|10.87|10.47|10.86|10.46|10.88|10.48|10.85|10.45|42
1657485600000|2022-07-10 20:40:00|10.85|10.45|10.87|10.47|10.87|10.47|10.85|10.45|29
1657485900000|2022-07-10 20:45:00|10.86|10.46|10.86|10.46|10.87|10.47|10.86|10.46|15
1657486200000|2022-07-10 20:50:00|10.87|10.47|10.88|10.48|10.88|10.48|10.86|10.46|24
1657486500000|2022-07-10 20:55:00|10.87|10.47|10.89|10.49|10.91|10.51|10.86|10.46|37
1657486800000|2022-07-10 21:00:00|10.9|10.5|10.81|10.61|10.9|10.61|10.78|10.48|35
1657487100000|2022-07-10 21:05:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|44
1657487400000|2022-07-10 21:10:00|10.82|10.62|10.82|10.62|10.83|10.63|10.8|10.6|45
1657487700000|2022-07-10 21:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|13
1657488000000|2022-07-10 21:20:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|15
1657488300000|2022-07-10 21:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|7
1657488600000|2022-07-10 21:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|24
1657488900000|2022-07-10 21:35:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|4
1657489200000|2022-07-10 21:40:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1657489500000|2022-07-10 21:45:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|25
1657489800000|2022-07-10 21:50:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|60
1657490100000|2022-07-10 21:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|45
1657490400000|2022-07-10 22:00:00|10.87|10.67|10.79|10.59|10.87|10.67|10.78|10.58|49
1657490700000|2022-07-10 22:05:00|10.78|10.58|10.82|10.62|10.82|10.62|10.76|10.56|36
1657491000000|2022-07-10 22:10:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|12
1657491300000|2022-07-10 22:15:00|10.79|10.59|10.77|10.57|10.8|10.6|10.76|10.56|25
1657491600000|2022-07-10 22:20:00|10.76|10.56|10.8|10.6|10.8|10.6|10.76|10.56|39
1657491900000|2022-07-10 22:25:00|10.81|10.61|10.83|10.63|10.83|10.63|10.79|10.59|23
1657492200000|2022-07-10 22:30:00|10.82|10.62|10.85|10.65|10.87|10.67|10.81|10.61|32
1657492500000|2022-07-10 22:35:00|10.86|10.66|10.89|10.69|10.9|10.7|10.86|10.66|61
1657492800000|2022-07-10 22:40:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|19
1657493100000|2022-07-10 22:45:00|10.91|10.71|10.94|10.74|10.94|10.74|10.91|10.71|34
1657493400000|2022-07-10 22:50:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|15
1657493700000|2022-07-10 22:55:00|10.93|10.73|10.94|10.74|10.98|10.78|10.93|10.73|58
1657494000000|2022-07-10 23:00:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|45
1657494300000|2022-07-10 23:05:00|10.9|10.7|10.86|10.66|10.91|10.71|10.86|10.66|17
1657494600000|2022-07-10 23:10:00|10.87|10.67|10.86|10.66|10.89|10.69|10.86|10.66|28
1657494900000|2022-07-10 23:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|11
1657495200000|2022-07-10 23:20:00|10.84|10.64|10.84|10.64|10.86|10.66|10.84|10.64|17
1657495500000|2022-07-10 23:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|21
1657495800000|2022-07-10 23:30:00|10.86|10.66|10.81|10.61|10.86|10.66|10.81|10.61|22
1657496100000|2022-07-10 23:35:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|27
1657496400000|2022-07-10 23:40:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|7
1657496700000|2022-07-10 23:45:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|20
1657497000000|2022-07-10 23:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|13
1657497300000|2022-07-10 23:55:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|12
1657497600000|2022-07-11 00:00:00|10.85|10.65|10.79|10.59|10.85|10.65|10.76|10.56|47
1657497900000|2022-07-11 00:05:00|10.78|10.58|10.78|10.58|10.81|10.61|10.77|10.57|19
1657498200000|2022-07-11 00:10:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|20
1657498500000|2022-07-11 00:15:00|10.79|10.59|10.69|10.49|10.79|10.59|10.68|10.48|45
1657498800000|2022-07-11 00:20:00|10.7|10.5|10.7|10.5|10.71|10.51|10.68|10.48|35
1657499100000|2022-07-11 00:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|25
1657499400000|2022-07-11 00:30:00|10.68|10.48|10.65|10.45|10.69|10.49|10.65|10.45|36
1657499700000|2022-07-11 00:35:00|10.66|10.46|10.73|10.53|10.74|10.54|10.65|10.45|26
1657500000000|2022-07-11 00:40:00|10.74|10.54|10.73|10.53|10.77|10.57|10.72|10.52|54
1657500300000|2022-07-11 00:45:00|10.74|10.54|10.74|10.54|10.76|10.56|10.72|10.52|45
1657500600000|2022-07-11 00:50:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|18
1657500900000|2022-07-11 00:55:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|15
1657501200000|2022-07-11 01:00:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|51
1657501500000|2022-07-11 01:05:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|32
1657501800000|2022-07-11 01:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|26
1657502100000|2022-07-11 01:15:00|10.73|10.53|10.71|10.51|10.74|10.54|10.7|10.5|23
1657502400000|2022-07-11 01:20:00|10.7|10.5|10.64|10.44|10.71|10.51|10.63|10.43|51
1657502700000|2022-07-11 01:25:00|10.63|10.43|10.64|10.44|10.66|10.46|10.63|10.43|36
1657503000000|2022-07-11 01:30:00|10.65|10.45|10.68|10.48|10.68|10.48|10.64|10.44|46
1657503300000|2022-07-11 01:35:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|12
1657503600000|2022-07-11 01:40:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|19
1657503900000|2022-07-11 01:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|5
1657504200000|2022-07-11 01:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|17
1657504500000|2022-07-11 01:55:00|10.68|10.48|10.64|10.44|10.68|10.48|10.63|10.43|17
1657504800000|2022-07-11 02:00:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|55
1657505100000|2022-07-11 02:05:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|45
1657505400000|2022-07-11 02:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|35
1657505700000|2022-07-11 02:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|7
1657506000000|2022-07-11 02:20:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|28
1657506300000|2022-07-11 02:25:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|9
1657506600000|2022-07-11 02:30:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|12
1657506900000|2022-07-11 02:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|24
1657507200000|2022-07-11 02:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|42
1657507500000|2022-07-11 02:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|7
1657507800000|2022-07-11 02:50:00|10.69|10.49|10.64|10.44|10.69|10.49|10.64|10.44|12
1657508100000|2022-07-11 02:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|11
1657508400000|2022-07-11 03:00:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|30
1657508700000|2022-07-11 03:05:00|10.62|10.42|10.69|10.49|10.69|10.49|10.61|10.41|44
1657509000000|2022-07-11 03:10:00|10.68|10.48|10.7|10.5|10.71|10.51|10.68|10.48|55
1657509300000|2022-07-11 03:15:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|16
1657509600000|2022-07-11 03:20:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|35
1657509900000|2022-07-11 03:25:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|28
1657510200000|2022-07-11 03:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|10
1657510500000|2022-07-11 03:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|23
1657510800000|2022-07-11 03:40:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|14
1657511100000|2022-07-11 03:45:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|18
1657511400000|2022-07-11 03:50:00|10.73|10.53|10.71|10.51|10.73|10.53|10.7|10.5|17
1657511700000|2022-07-11 03:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.67|10.47|29
1657512000000|2022-07-11 04:00:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|13
1657512300000|2022-07-11 04:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|27
1657512600000|2022-07-11 04:10:00|10.67|10.47|10.67|10.47|10.67|10.47|10.64|10.44|37
1657512900000|2022-07-11 04:15:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|18
1657513200000|2022-07-11 04:20:00|10.68|10.48|10.63|10.43|10.69|10.49|10.63|10.43|46
1657513500000|2022-07-11 04:25:00|10.64|10.44|10.62|10.42|10.65|10.45|10.61|10.41|51
1657513800000|2022-07-11 04:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|27
1657514100000|2022-07-11 04:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|41
1657514400000|2022-07-11 04:40:00|10.63|10.43|10.65|10.45|10.65|10.45|10.6|10.4|37
1657514700000|2022-07-11 04:45:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|33
1657515000000|2022-07-11 04:50:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|6
1657515300000|2022-07-11 04:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|16
1657515600000|2022-07-11 05:00:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|44
1657515900000|2022-07-11 05:05:00|10.63|10.43|10.65|10.45|10.66|10.46|10.62|10.42|26
1657516200000|2022-07-11 05:10:00|10.66|10.46|10.62|10.42|10.66|10.46|10.61|10.41|27
1657516500000|2022-07-11 05:15:00|10.61|10.41|10.65|10.45|10.66|10.46|10.61|10.41|17
1657516800000|2022-07-11 05:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|20
1657517100000|2022-07-11 05:25:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|41
1657517400000|2022-07-11 05:30:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|31
1657517700000|2022-07-11 05:35:00|10.66|10.46|10.68|10.48|10.68|10.48|10.66|10.46|9
1657518000000|2022-07-11 05:40:00|10.67|10.47|10.69|10.49|10.7|10.5|10.67|10.47|23
1657518300000|2022-07-11 05:45:00|10.68|10.48|10.61|10.41|10.69|10.49|10.61|10.41|32
1657518600000|2022-07-11 05:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.59|10.39|28
1657518900000|2022-07-11 05:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|24
1657519200000|2022-07-11 06:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|22
1657519500000|2022-07-11 06:05:00|10.64|10.44|10.6|10.4|10.65|10.45|10.6|10.4|13
1657519800000|2022-07-11 06:10:00|10.59|10.39|10.58|10.38|10.62|10.42|10.58|10.38|72
1657520100000|2022-07-11 06:15:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|34
1657520400000|2022-07-11 06:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|5
1657520700000|2022-07-11 06:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|27
1657521000000|2022-07-11 06:30:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|18
1657521300000|2022-07-11 06:35:00|10.59|10.39|10.53|10.33|10.59|10.39|10.53|10.33|21
1657521600000|2022-07-11 06:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|30
1657521900000|2022-07-11 06:45:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|36
1657522200000|2022-07-11 06:50:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|37
1657522500000|2022-07-11 06:55:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|23
1657522800000|2022-07-11 07:00:00|10.52|10.32|10.57|10.37|10.57|10.37|10.5|10.3|20
1657523100000|2022-07-11 07:05:00|10.58|10.38|10.56|10.36|10.59|10.39|10.56|10.36|51
1657523400000|2022-07-11 07:10:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|30
1657523700000|2022-07-11 07:15:00|10.57|10.37|10.61|10.41|10.61|10.41|10.57|10.37|23
1657524000000|2022-07-11 07:20:00|10.6|10.4|10.59|10.39|10.62|10.42|10.59|10.39|12
1657524300000|2022-07-11 07:25:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|18
1657524600000|2022-07-11 07:30:00|10.6|10.4|10.63|10.43|10.64|10.44|10.59|10.39|26
1657524900000|2022-07-11 07:35:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|8
1657525200000|2022-07-11 07:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|42
1657525500000|2022-07-11 07:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1657525800000|2022-07-11 07:50:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|12
1657526100000|2022-07-11 07:55:00|10.65|10.45|10.67|10.47|10.7|10.5|10.65|10.45|31
1657526400000|2022-07-11 08:00:00|10.66|10.46|10.61|10.41|10.67|10.47|10.6|10.4|22
1657526700000|2022-07-11 08:05:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|12
1657527000000|2022-07-11 08:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.61|10.41|22
1657527300000|2022-07-11 08:15:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|35
1657527600000|2022-07-11 08:20:00|10.61|10.41|10.58|10.38|10.62|10.42|10.57|10.37|36
1657527900000|2022-07-11 08:25:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|18
1657528200000|2022-07-11 08:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|14
1657528500000|2022-07-11 08:35:00|10.57|10.37|10.58|10.38|10.61|10.41|10.57|10.37|20
1657528800000|2022-07-11 08:40:00|10.59|10.39|10.57|10.37|10.59|10.39|10.56|10.36|19
1657529100000|2022-07-11 08:45:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|30
1657529400000|2022-07-11 08:50:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|31
1657529700000|2022-07-11 08:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|18
1657530000000|2022-07-11 09:00:00|10.59|10.39|10.64|10.44|10.64|10.44|10.59|10.39|66
1657530300000|2022-07-11 09:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1657530600000|2022-07-11 09:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|31
1657530900000|2022-07-11 09:15:00|10.65|10.45|10.69|10.49|10.69|10.49|10.63|10.43|37
1657531200000|2022-07-11 09:20:00|10.68|10.48|10.7|10.5|10.72|10.52|10.68|10.48|35
1657531500000|2022-07-11 09:25:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|38
1657531800000|2022-07-11 09:30:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|13
1657532100000|2022-07-11 09:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|20
1657532400000|2022-07-11 09:40:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|36
1657532700000|2022-07-11 09:45:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|6
1657533000000|2022-07-11 09:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|17
1657533300000|2022-07-11 09:55:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|17
1657533600000|2022-07-11 10:00:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|12
1657533900000|2022-07-11 10:05:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|25
1657534200000|2022-07-11 10:10:00|10.67|10.47|10.7|10.5|10.7|10.5|10.66|10.46|58
1657534500000|2022-07-11 10:15:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|12
1657534800000|2022-07-11 10:20:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|8
1657535100000|2022-07-11 10:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|42
1657535400000|2022-07-11 10:30:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|14
1657535700000|2022-07-11 10:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|19
1657536000000|2022-07-11 10:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|17
1657536300000|2022-07-11 10:45:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|32
1657536600000|2022-07-11 10:50:00|10.76|10.56|10.71|10.51|10.76|10.56|10.71|10.51|24
1657536900000|2022-07-11 10:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|12
1657537200000|2022-07-11 11:00:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|15
1657537500000|2022-07-11 11:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.71|10.51|20
1657537800000|2022-07-11 11:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|44
1657538100000|2022-07-11 11:15:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|33
1657538400000|2022-07-11 11:20:00|10.74|10.54|10.75|10.55|10.77|10.57|10.74|10.54|20
1657538700000|2022-07-11 11:25:00|10.74|10.54|10.74|10.54|10.76|10.56|10.74|10.54|35
1657539000000|2022-07-11 11:30:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|36
1657539300000|2022-07-11 11:35:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|29
1657539600000|2022-07-11 11:40:00|10.72|10.52|10.74|10.54|10.75|10.55|10.71|10.51|53
1657539900000|2022-07-11 11:45:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|24
1657540200000|2022-07-11 11:50:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|31
1657540500000|2022-07-11 11:55:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|31
1657540800000|2022-07-11 12:00:00|10.74|10.54|10.7|10.5|10.74|10.54|10.7|10.5|37
1657541100000|2022-07-11 12:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|49
1657541400000|2022-07-11 12:10:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|39
1657541700000|2022-07-11 12:15:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|11
1657542000000|2022-07-11 12:20:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|99
1657542300000|2022-07-11 12:25:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|31
1657542600000|2022-07-11 12:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|57
1657542900000|2022-07-11 12:35:00|10.77|10.57|10.8|10.6|10.8|10.6|10.76|10.56|26
1657543200000|2022-07-11 12:40:00|10.79|10.59|10.79|10.59|10.82|10.62|10.78|10.58|99
1657543500000|2022-07-11 12:45:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|34
1657543800000|2022-07-11 12:50:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|54
1657544100000|2022-07-11 12:55:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|27
1657544400000|2022-07-11 13:00:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|53
1657544700000|2022-07-11 13:05:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|48
1657545000000|2022-07-11 13:10:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|23
1657545300000|2022-07-11 13:15:00|10.81|10.61|10.82|10.62|10.84|10.64|10.8|10.6|32
1657545600000|2022-07-11 13:20:00|10.81|10.61|10.84|10.64|10.84|10.64|10.81|10.61|20
1657545900000|2022-07-11 13:25:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|35
1657546200000|2022-07-11 13:30:00|10.82|10.62|10.81|10.61|10.88|10.68|10.8|10.6|92
1657546500000|2022-07-11 13:35:00|10.8|10.6|10.78|10.58|10.8|10.6|10.76|10.56|89
1657546800000|2022-07-11 13:40:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|55
1657547100000|2022-07-11 13:45:00|10.78|10.58|10.71|10.51|10.79|10.59|10.68|10.48|80
1657547400000|2022-07-11 13:50:00|10.7|10.5|10.69|10.49|10.73|10.53|10.67|10.47|105
1657547700000|2022-07-11 13:55:00|10.68|10.48|10.69|10.49|10.71|10.51|10.68|10.48|54
1657548000000|2022-07-11 14:00:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|66
1657548300000|2022-07-11 14:05:00|10.69|10.49|10.74|10.54|10.74|10.54|10.67|10.47|58
1657548600000|2022-07-11 14:10:00|10.75|10.55|10.75|10.55|10.78|10.58|10.74|10.54|61
1657548900000|2022-07-11 14:15:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|52
1657549200000|2022-07-11 14:20:00|10.74|10.54|10.72|10.52|10.74|10.54|10.71|10.51|33
1657549500000|2022-07-11 14:25:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|45
1657549800000|2022-07-11 14:30:00|10.72|10.52|10.71|10.51|10.73|10.53|10.7|10.5|38
1657550100000|2022-07-11 14:35:00|10.7|10.5|10.73|10.53|10.74|10.54|10.7|10.5|40
1657550400000|2022-07-11 14:40:00|10.72|10.52|10.7|10.5|10.73|10.53|10.69|10.49|27
1657550700000|2022-07-11 14:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|26
1657551000000|2022-07-11 14:50:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|30
1657551300000|2022-07-11 14:55:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|36
1657551600000|2022-07-11 15:00:00|10.67|10.47|10.64|10.44|10.67|10.47|10.63|10.43|24
1657551900000|2022-07-11 15:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|34
1657552200000|2022-07-11 15:10:00|10.63|10.43|10.65|10.45|10.67|10.47|10.61|10.41|39
1657552500000|2022-07-11 15:15:00|10.64|10.44|10.63|10.43|10.66|10.46|10.63|10.43|22
1657552800000|2022-07-11 15:20:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|24
1657553100000|2022-07-11 15:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1657553400000|2022-07-11 15:30:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|22
1657553700000|2022-07-11 15:35:00|10.62|10.42|10.62|10.42|10.64|10.44|10.61|10.41|35
1657554000000|2022-07-11 15:40:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|56
1657554300000|2022-07-11 15:45:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|29
1657554600000|2022-07-11 15:50:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|19
1657554900000|2022-07-11 15:55:00|10.63|10.43|10.63|10.43|10.65|10.45|10.62|10.42|51
1657555200000|2022-07-11 16:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|33
1657555500000|2022-07-11 16:05:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|41
1657555800000|2022-07-11 16:10:00|10.62|10.42|10.62|10.42|10.65|10.45|10.62|10.42|29
1657556100000|2022-07-11 16:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|24
1657556400000|2022-07-11 16:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|33
1657556700000|2022-07-11 16:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1657557000000|2022-07-11 16:30:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|32
1657557300000|2022-07-11 16:35:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|54
1657557600000|2022-07-11 16:40:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|30
1657557900000|2022-07-11 16:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|29
1657558200000|2022-07-11 16:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1657558500000|2022-07-11 16:55:00|10.61|10.41|10.59|10.39|10.62|10.42|10.58|10.38|31
1657558800000|2022-07-11 17:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|42
1657559100000|2022-07-11 17:05:00|10.58|10.38|10.65|10.45|10.66|10.46|10.58|10.38|36
1657559400000|2022-07-11 17:10:00|10.66|10.46|10.66|10.46|10.68|10.48|10.64|10.44|41
1657559700000|2022-07-11 17:15:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|45
1657560000000|2022-07-11 17:20:00|10.66|10.46|10.67|10.47|10.68|10.48|10.65|10.45|42
1657560300000|2022-07-11 17:25:00|10.66|10.46|10.67|10.47|10.69|10.49|10.66|10.46|24
1657560600000|2022-07-11 17:30:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|34
1657560900000|2022-07-11 17:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|15
1657561200000|2022-07-11 17:40:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|26
1657561500000|2022-07-11 17:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|28
1657561800000|2022-07-11 17:50:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|11
1657562100000|2022-07-11 17:55:00|10.68|10.48|10.71|10.51|10.71|10.51|10.68|10.48|30
1657562400000|2022-07-11 18:00:00|10.72|10.52|10.69|10.49|10.72|10.52|10.68|10.48|32
1657562700000|2022-07-11 18:05:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|33
1657563000000|2022-07-11 18:10:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|27
1657563300000|2022-07-11 18:15:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|23
1657563600000|2022-07-11 18:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|20
1657563900000|2022-07-11 18:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|34
1657564200000|2022-07-11 18:30:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|17
1657564500000|2022-07-11 18:35:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|24
1657564800000|2022-07-11 18:40:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|45
1657565100000|2022-07-11 18:45:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|15
1657565400000|2022-07-11 18:50:00|10.7|10.5|10.67|10.47|10.7|10.5|10.65|10.45|48
1657565700000|2022-07-11 18:55:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|23
1657566000000|2022-07-11 19:00:00|10.67|10.47|10.63|10.43|10.67|10.47|10.62|10.42|23
1657566300000|2022-07-11 19:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|32
1657566600000|2022-07-11 19:10:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|12
1657566900000|2022-07-11 19:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|36
1657567200000|2022-07-11 19:20:00|10.58|10.38|10.63|10.43|10.64|10.44|10.58|10.38|46
1657567500000|2022-07-11 19:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|28
1657567800000|2022-07-11 19:30:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|30
1657568100000|2022-07-11 19:35:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|36
1657568400000|2022-07-11 19:40:00|10.62|10.42|10.63|10.43|10.65|10.45|10.62|10.42|24
1657568700000|2022-07-11 19:45:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|50
1657569000000|2022-07-11 19:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|23
1657569300000|2022-07-11 19:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|47
1657569600000|2022-07-11 20:00:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|57
1657569900000|2022-07-11 20:05:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|27
1657570200000|2022-07-11 20:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|17
1657570500000|2022-07-11 20:15:00|10.61|10.41|10.56|10.36|10.61|10.41|10.56|10.36|30
1657570800000|2022-07-11 20:20:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|40
1657571100000|2022-07-11 20:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.55|10.35|34
1657571400000|2022-07-11 20:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|30
1657571700000|2022-07-11 20:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|48
1657572000000|2022-07-11 20:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|33
1657572300000|2022-07-11 20:45:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|30
1657572600000|2022-07-11 20:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|35
1657572900000|2022-07-11 20:55:00|10.55|10.35|10.58|10.38|10.58|10.38|10.55|10.35|40
1657573200000|2022-07-11 21:00:00|10.59|10.39|10.57|10.37|10.59|10.39|10.55|10.35|31
1657573500000|2022-07-11 21:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|22
1657573800000|2022-07-11 21:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|20
1657574100000|2022-07-11 21:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1657574400000|2022-07-11 21:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|18
1657574700000|2022-07-11 21:25:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|41
1657575000000|2022-07-11 21:30:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|16
1657575300000|2022-07-11 21:35:00|10.54|10.34|10.51|10.31|10.55|10.35|10.51|10.31|16
1657575600000|2022-07-11 21:40:00|10.5|10.3|10.44|10.24|10.51|10.31|10.42|10.22|29
1657575900000|2022-07-11 21:45:00|10.45|10.25|10.39|10.19|10.45|10.25|10.37|10.17|36
1657576200000|2022-07-11 21:50:00|10.38|10.18|10.34|10.14|10.4|10.2|10.34|10.14|31
1657576500000|2022-07-11 21:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|15
1657576800000|2022-07-11 22:00:00|10.34|10.14|10.31|10.11|10.35|10.15|10.3|10.1|14
1657577100000|2022-07-11 22:05:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|25
1657577400000|2022-07-11 22:10:00|10.31|10.11|10.29|10.09|10.32|10.12|10.28|10.08|31
1657577700000|2022-07-11 22:15:00|10.3|10.1|10.29|10.09|10.31|10.11|10.27|10.07|24
1657578000000|2022-07-11 22:20:00|10.3|10.1|10.28|10.08|10.31|10.11|10.28|10.08|11
1657578300000|2022-07-11 22:25:00|10.27|10.07|10.31|10.11|10.33|10.13|10.24|10.04|45
1657578600000|2022-07-11 22:30:00|10.3|10.1|10.31|10.11|10.32|10.12|10.28|10.08|26
1657578900000|2022-07-11 22:35:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|38
1657579200000|2022-07-11 22:40:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|71
1657579500000|2022-07-11 22:45:00|10.27|10.07|10.26|10.06|10.3|10.1|10.25|10.05|46
1657579800000|2022-07-11 22:50:00|10.25|10.05|10.26|10.06|10.27|10.07|10.23|10.03|88
1657580100000|2022-07-11 22:55:00|10.27|10.07|10.27|10.07|10.29|10.09|10.26|10.06|45
1657580400000|2022-07-11 23:00:00|10.26|10.06|10.21|10.01|10.27|10.07|10.21|10.01|56
1657580700000|2022-07-11 23:05:00|10.22|10.02|10.25|10.05|10.25|10.05|10.21|10.01|42
1657581000000|2022-07-11 23:10:00|10.24|10.04|10.27|10.07|10.3|10.1|10.24|10.04|56
1657581300000|2022-07-11 23:15:00|10.28|10.08|10.25|10.05|10.28|10.08|10.25|10.05|50
1657581600000|2022-07-11 23:20:00|10.26|10.06|10.24|10.04|10.27|10.07|10.23|10.03|17
1657581900000|2022-07-11 23:25:00|10.25|10.05|10.25|10.05|10.25|10.05|10.22|10.02|45
1657582200000|2022-07-11 23:30:00|10.24|10.04|10.26|10.06|10.26|10.06|10.22|10.02|25
1657582500000|2022-07-11 23:35:00|10.25|10.05|10.27|10.07|10.3|10.1|10.24|10.04|33
1657582800000|2022-07-11 23:40:00|10.28|10.08|10.24|10.04|10.28|10.08|10.23|10.03|17
1657583100000|2022-07-11 23:45:00|10.25|10.05|10.25|10.05|10.26|10.06|10.23|10.03|47
1657583400000|2022-07-11 23:50:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|16
1657583700000|2022-07-11 23:55:00|10.24|10.04|10.24|10.04|10.25|10.05|10.22|10.02|45
1657584000000|2022-07-12 00:00:00|10.23|10.03|10.29|10.09|10.29|10.09|10.17|9.97|61
1657584300000|2022-07-12 00:05:00|10.3|10.1|10.26|10.06|10.3|10.1|10.26|10.06|35
1657584600000|2022-07-12 00:10:00|10.27|10.07|10.33|10.13|10.34|10.14|10.26|10.06|63
1657584900000|2022-07-12 00:15:00|10.32|10.12|10.29|10.09|10.33|10.13|10.28|10.08|43
1657585200000|2022-07-12 00:20:00|10.28|10.08|10.29|10.09|10.3|10.1|10.27|10.07|38
1657585500000|2022-07-12 00:25:00|10.3|10.1|10.3|10.1|10.3|10.1|10.26|10.06|57
1657585800000|2022-07-12 00:30:00|10.29|10.09|10.33|10.13|10.34|10.14|10.26|10.06|73
1657586100000|2022-07-12 00:35:00|10.34|10.14|10.39|10.19|10.4|10.2|10.33|10.13|44
1657586400000|2022-07-12 00:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.36|10.16|28
1657586700000|2022-07-12 00:45:00|10.38|10.18|10.38|10.18|10.42|10.22|10.38|10.18|55
1657587000000|2022-07-12 00:50:00|10.39|10.19|10.36|10.16|10.39|10.19|10.34|10.14|40
1657587300000|2022-07-12 00:55:00|10.35|10.15|10.31|10.11|10.36|10.16|10.3|10.1|41
1657587600000|2022-07-12 01:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.3|10.1|53
1657587900000|2022-07-12 01:05:00|10.33|10.13|10.38|10.18|10.38|10.18|10.33|10.13|34
1657588200000|2022-07-12 01:10:00|10.37|10.17|10.37|10.17|10.38|10.18|10.34|10.14|33
1657588500000|2022-07-12 01:15:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|28
1657588800000|2022-07-12 01:20:00|10.36|10.16|10.34|10.14|10.37|10.17|10.33|10.13|37
1657589100000|2022-07-12 01:25:00|10.33|10.13|10.35|10.15|10.36|10.16|10.33|10.13|21
1657589400000|2022-07-12 01:30:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|10
1657589700000|2022-07-12 01:35:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|20
1657590000000|2022-07-12 01:40:00|10.36|10.16|10.37|10.17|10.37|10.17|10.34|10.14|22
1657590300000|2022-07-12 01:45:00|10.36|10.16|10.34|10.14|10.37|10.17|10.32|10.12|35
1657590600000|2022-07-12 01:50:00|10.35|10.15|10.29|10.09|10.35|10.15|10.29|10.09|18
1657590900000|2022-07-12 01:55:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|12
1657591200000|2022-07-12 02:00:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|33
1657591500000|2022-07-12 02:05:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|22
1657591800000|2022-07-12 02:10:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|11
1657592100000|2022-07-12 02:15:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|5
1657592400000|2022-07-12 02:20:00|10.31|10.11|10.34|10.14|10.34|10.14|10.3|10.1|10
1657592700000|2022-07-12 02:25:00|10.33|10.13|10.36|10.16|10.37|10.17|10.33|10.13|16
1657593000000|2022-07-12 02:30:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|19
1657593300000|2022-07-12 02:35:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|18
1657593600000|2022-07-12 02:40:00|10.38|10.18|10.36|10.16|10.38|10.18|10.34|10.14|27
1657593900000|2022-07-12 02:45:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|13
1657594200000|2022-07-12 02:50:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|42
1657594500000|2022-07-12 02:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|14
1657594800000|2022-07-12 03:00:00|10.38|10.18|10.38|10.18|10.41|10.21|10.38|10.18|25
1657595100000|2022-07-12 03:05:00|10.37|10.17|10.35|10.15|10.38|10.18|10.33|10.13|33
1657595400000|2022-07-12 03:10:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|54
1657595700000|2022-07-12 03:15:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|37
1657596000000|2022-07-12 03:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|28
1657596300000|2022-07-12 03:25:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|37
1657596600000|2022-07-12 03:30:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|14
1657596900000|2022-07-12 03:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|13
1657597200000|2022-07-12 03:40:00|10.31|10.11|10.36|10.16|10.36|10.16|10.31|10.11|30
1657597500000|2022-07-12 03:45:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|32
1657597800000|2022-07-12 03:50:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|48
1657598100000|2022-07-12 03:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|12
1657598400000|2022-07-12 04:00:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|21
1657598700000|2022-07-12 04:05:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|8
1657599000000|2022-07-12 04:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|14
1657599300000|2022-07-12 04:15:00|10.4|10.2|10.4|10.2|10.4|10.2|10.39|10.19|5
1657599600000|2022-07-12 04:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|13
1657599900000|2022-07-12 04:25:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|11
1657600200000|2022-07-12 04:30:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|47
1657600500000|2022-07-12 04:35:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|22
1657600800000|2022-07-12 04:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|36
1657601100000|2022-07-12 04:45:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|33
1657601400000|2022-07-12 04:50:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|2
1657601700000|2022-07-12 04:55:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|68
1657602000000|2022-07-12 05:00:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|98
1657602300000|2022-07-12 05:05:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|16
1657602600000|2022-07-12 05:10:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|74
1657602900000|2022-07-12 05:15:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|19
1657603200000|2022-07-12 05:20:00|10.42|10.22|10.42|10.22|10.42|10.22|10.42|10.22|1
1657603500000|2022-07-12 05:25:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|18
1657603800000|2022-07-12 05:30:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|12
1657604100000|2022-07-12 05:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|33
1657604400000|2022-07-12 05:40:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|4
1657604700000|2022-07-12 05:45:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|28
1657605000000|2022-07-12 05:50:00|10.42|10.22|10.41|10.21|10.43|10.23|10.4|10.2|14
1657605300000|2022-07-12 05:55:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|33
1657605600000|2022-07-12 06:00:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|28
1657605900000|2022-07-12 06:05:00|10.41|10.21|10.37|10.17|10.41|10.21|10.37|10.17|27
1657606200000|2022-07-12 06:10:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|22
1657606500000|2022-07-12 06:15:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|10
1657606800000|2022-07-12 06:20:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1657607100000|2022-07-12 06:25:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|4
1657607400000|2022-07-12 06:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|18
1657607700000|2022-07-12 06:35:00|10.4|10.2|10.36|10.16|10.4|10.2|10.36|10.16|23
1657608000000|2022-07-12 06:40:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|20
1657608300000|2022-07-12 06:45:00|10.39|10.19|10.34|10.14|10.39|10.19|10.33|10.13|14
1657608600000|2022-07-12 06:50:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|32
1657608900000|2022-07-12 06:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.34|10.14|32
1657609200000|2022-07-12 07:00:00|10.35|10.15|10.31|10.11|10.36|10.16|10.3|10.1|49
1657609500000|2022-07-12 07:05:00|10.3|10.1|10.33|10.13|10.34|10.14|10.3|10.1|66
1657609800000|2022-07-12 07:10:00|10.32|10.12|10.32|10.12|10.34|10.14|10.29|10.09|77
1657610100000|2022-07-12 07:15:00|10.31|10.11|10.3|10.1|10.32|10.12|10.28|10.08|42
1657610400000|2022-07-12 07:20:00|10.31|10.11|10.29|10.09|10.31|10.11|10.27|10.07|57
1657610700000|2022-07-12 07:25:00|10.28|10.08|10.26|10.06|10.28|10.08|10.25|10.05|29
1657611000000|2022-07-12 07:30:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|25
1657611300000|2022-07-12 07:35:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|13
1657611600000|2022-07-12 07:40:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|25
1657611900000|2022-07-12 07:45:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|37
1657612200000|2022-07-12 07:50:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|30
1657612500000|2022-07-12 07:55:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|36
1657612800000|2022-07-12 08:00:00|10.29|10.09|10.34|10.14|10.34|10.14|10.29|10.09|16
1657613100000|2022-07-12 08:05:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|36
1657613400000|2022-07-12 08:10:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|40
1657613700000|2022-07-12 08:15:00|10.31|10.11|10.3|10.1|10.33|10.13|10.3|10.1|22
1657614000000|2022-07-12 08:20:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|25
1657614300000|2022-07-12 08:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|22
1657614600000|2022-07-12 08:30:00|10.3|10.1|10.32|10.12|10.32|10.12|10.29|10.09|23
1657614900000|2022-07-12 08:35:00|10.31|10.11|10.28|10.08|10.32|10.12|10.28|10.08|26
1657615200000|2022-07-12 08:40:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|7
1657615500000|2022-07-12 08:45:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|14
1657615800000|2022-07-12 08:50:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|12
1657616100000|2022-07-12 08:55:00|10.28|10.08|10.27|10.07|10.29|10.09|10.27|10.07|24
1657616400000|2022-07-12 09:00:00|10.28|10.08|10.27|10.07|10.29|10.09|10.26|10.06|16
1657616700000|2022-07-12 09:05:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|15
1657617000000|2022-07-12 09:10:00|10.29|10.09|10.27|10.07|10.3|10.1|10.25|10.05|57
1657617300000|2022-07-12 09:15:00|10.26|10.06|10.28|10.08|10.28|10.08|10.26|10.06|27
1657617600000|2022-07-12 09:20:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|8
1657617900000|2022-07-12 09:25:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|34
1657618200000|2022-07-12 09:30:00|10.25|10.05|10.21|10.01|10.25|10.05|10.21|10.01|23
1657618500000|2022-07-12 09:35:00|10.2|10|10.17|9.97|10.21|10.01|10.17|9.97|30
1657618800000|2022-07-12 09:40:00|10.16|9.96|10.24|10.04|10.24|10.04|10.16|9.96|23
1657619100000|2022-07-12 09:45:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|10
1657619400000|2022-07-12 09:50:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|36
1657619700000|2022-07-12 09:55:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|42
1657620000000|2022-07-12 10:00:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|8
1657620300000|2022-07-12 10:05:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|37
1657620600000|2022-07-12 10:10:00|10.24|10.04|10.28|10.08|10.3|10.1|10.24|10.04|33
1657620900000|2022-07-12 10:15:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|37
1657621200000|2022-07-12 10:20:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|56
1657621500000|2022-07-12 10:25:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|34
1657621800000|2022-07-12 10:30:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|63
1657622100000|2022-07-12 10:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|4
1657622400000|2022-07-12 10:40:00|10.29|10.09|10.27|10.07|10.29|10.09|10.27|10.07|15
1657622700000|2022-07-12 10:45:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|5
1657623000000|2022-07-12 10:50:00|10.27|10.07|10.25|10.05|10.28|10.08|10.24|10.04|37
1657623300000|2022-07-12 10:55:00|10.24|10.04|10.25|10.05|10.26|10.06|10.23|10.03|18
1657623600000|2022-07-12 11:00:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|16
1657623900000|2022-07-12 11:05:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|17
1657624200000|2022-07-12 11:10:00|10.27|10.07|10.3|10.1|10.31|10.11|10.26|10.06|36
1657624500000|2022-07-12 11:15:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|16
1657624800000|2022-07-12 11:20:00|10.33|10.13|10.35|10.15|10.36|10.16|10.32|10.12|25
1657625100000|2022-07-12 11:25:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|30
1657625400000|2022-07-12 11:30:00|10.34|10.14|10.34|10.14|10.37|10.17|10.33|10.13|35
1657625700000|2022-07-12 11:35:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|27
1657626000000|2022-07-12 11:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|31
1657626300000|2022-07-12 11:45:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|38
1657626600000|2022-07-12 11:50:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|2
1657626900000|2022-07-12 11:55:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|37
1657627200000|2022-07-12 12:00:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|52
1657627500000|2022-07-12 12:05:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|48
1657627800000|2022-07-12 12:10:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|16
1657628100000|2022-07-12 12:15:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|31
1657628400000|2022-07-12 12:20:00|10.35|10.15|10.35|10.15|10.37|10.17|10.34|10.14|45
1657628700000|2022-07-12 12:25:00|10.34|10.14|10.31|10.11|10.34|10.14|10.31|10.11|12
1657629000000|2022-07-12 12:30:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|16
1657629300000|2022-07-12 12:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|19
1657629600000|2022-07-12 12:40:00|10.33|10.13|10.33|10.13|10.33|10.13|10.31|10.11|29
1657629900000|2022-07-12 12:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.3|10.1|13
1657630200000|2022-07-12 12:50:00|10.31|10.11|10.33|10.13|10.34|10.14|10.31|10.11|37
1657630500000|2022-07-12 12:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|32
1657630800000|2022-07-12 13:00:00|10.32|10.12|10.32|10.12|10.34|10.14|10.32|10.12|51
1657631100000|2022-07-12 13:05:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|54
1657631400000|2022-07-12 13:10:00|10.31|10.11|10.29|10.09|10.32|10.12|10.29|10.09|21
1657631700000|2022-07-12 13:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|27
1657632000000|2022-07-12 13:20:00|10.31|10.11|10.27|10.07|10.31|10.11|10.27|10.07|37
1657632300000|2022-07-12 13:25:00|10.28|10.08|10.3|10.1|10.3|10.1|10.26|10.06|49
1657632600000|2022-07-12 13:30:00|10.31|10.11|10.27|10.07|10.35|10.15|10.26|10.06|93
1657632900000|2022-07-12 13:35:00|10.28|10.08|10.34|10.14|10.35|10.15|10.28|10.08|111
1657633200000|2022-07-12 13:40:00|10.33|10.13|10.32|10.12|10.34|10.14|10.31|10.11|76
1657633500000|2022-07-12 13:45:00|10.33|10.13|10.34|10.14|10.38|10.18|10.31|10.11|72
1657633800000|2022-07-12 13:50:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|32
1657634100000|2022-07-12 13:55:00|10.35|10.15|10.3|10.1|10.35|10.15|10.3|10.1|30
1657634400000|2022-07-12 14:00:00|10.29|10.09|10.26|10.06|10.3|10.1|10.25|10.05|68
1657634700000|2022-07-12 14:05:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|27
1657635000000|2022-07-12 14:10:00|10.26|10.06|10.3|10.1|10.31|10.11|10.26|10.06|27
1657635300000|2022-07-12 14:15:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|34
1657635600000|2022-07-12 14:20:00|10.31|10.11|10.27|10.07|10.32|10.12|10.27|10.07|53
1657635900000|2022-07-12 14:25:00|10.26|10.06|10.26|10.06|10.28|10.08|10.25|10.05|27
1657636200000|2022-07-12 14:30:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|18
1657636500000|2022-07-12 14:35:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|22
1657636800000|2022-07-12 14:40:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|42
1657637100000|2022-07-12 14:45:00|10.29|10.09|10.32|10.12|10.33|10.13|10.28|10.08|86
1657637400000|2022-07-12 14:50:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|28
1657637700000|2022-07-12 14:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|11
1657638000000|2022-07-12 15:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.32|10.12|61
1657638300000|2022-07-12 15:05:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|7
1657638600000|2022-07-12 15:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.33|10.13|37
1657638900000|2022-07-12 15:15:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|44
1657639200000|2022-07-12 15:20:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|38
1657639500000|2022-07-12 15:25:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|6
1657639800000|2022-07-12 15:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|42
1657640100000|2022-07-12 15:35:00|10.33|10.13|10.31|10.11|10.34|10.14|10.3|10.1|39
1657640400000|2022-07-12 15:40:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|39
1657640700000|2022-07-12 15:45:00|10.29|10.09|10.3|10.1|10.31|10.11|10.28|10.08|26
1657641000000|2022-07-12 15:50:00|10.31|10.11|10.28|10.08|10.32|10.12|10.27|10.07|26
1657641300000|2022-07-12 15:55:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|26
1657641600000|2022-07-12 16:00:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|37
1657641900000|2022-07-12 16:05:00|10.3|10.1|10.29|10.09|10.33|10.13|10.29|10.09|56
1657642200000|2022-07-12 16:10:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|11
1657642500000|2022-07-12 16:15:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|40
1657642800000|2022-07-12 16:20:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|31
1657643100000|2022-07-12 16:25:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|18
1657643400000|2022-07-12 16:30:00|10.34|10.14|10.36|10.16|10.36|10.16|10.31|10.11|52
1657643700000|2022-07-12 16:35:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|33
1657644000000|2022-07-12 16:40:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|33
1657644300000|2022-07-12 16:45:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|38
1657644600000|2022-07-12 16:50:00|10.37|10.17|10.36|10.16|10.37|10.17|10.34|10.14|36
1657644900000|2022-07-12 16:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.35|10.15|50
1657645200000|2022-07-12 17:00:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|54
1657645500000|2022-07-12 17:05:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|38
1657645800000|2022-07-12 17:10:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|8
1657646100000|2022-07-12 17:15:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|44
1657646400000|2022-07-12 17:20:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|12
1657646700000|2022-07-12 17:25:00|10.31|10.11|10.31|10.11|10.33|10.13|10.31|10.11|44
1657647000000|2022-07-12 17:30:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|23
1657647300000|2022-07-12 17:35:00|10.31|10.11|10.33|10.13|10.34|10.14|10.31|10.11|69
1657647600000|2022-07-12 17:40:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|61
1657647900000|2022-07-12 17:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|4
1657648200000|2022-07-12 17:50:00|10.35|10.15|10.36|10.16|10.36|10.16|10.34|10.14|24
1657648500000|2022-07-12 17:55:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|26
1657648800000|2022-07-12 18:00:00|10.37|10.17|10.29|10.09|10.37|10.17|10.28|10.08|19
1657649100000|2022-07-12 18:05:00|10.3|10.1|10.33|10.13|10.34|10.14|10.3|10.1|16
1657649400000|2022-07-12 18:10:00|10.34|10.14|10.34|10.14|10.34|10.14|10.32|10.12|25
1657649700000|2022-07-12 18:15:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|41
1657650000000|2022-07-12 18:20:00|10.34|10.14|10.32|10.12|10.35|10.15|10.32|10.12|25
1657650300000|2022-07-12 18:25:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|58
1657650600000|2022-07-12 18:30:00|10.31|10.11|10.3|10.1|10.32|10.12|10.29|10.09|30
1657650900000|2022-07-12 18:35:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|31
1657651200000|2022-07-12 18:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|20
1657651500000|2022-07-12 18:45:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|34
1657651800000|2022-07-12 18:50:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|31
1657652100000|2022-07-12 18:55:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|24
1657652400000|2022-07-12 19:00:00|10.27|10.07|10.27|10.07|10.28|10.08|10.25|10.05|29
1657652700000|2022-07-12 19:05:00|10.28|10.08|10.26|10.06|10.3|10.1|10.26|10.06|21
1657653000000|2022-07-12 19:10:00|10.27|10.07|10.31|10.11|10.32|10.12|10.26|10.06|17
1657653300000|2022-07-12 19:15:00|10.3|10.1|10.24|10.04|10.31|10.11|10.23|10.03|83
1657653600000|2022-07-12 19:20:00|10.23|10.03|10.21|10.01|10.24|10.04|10.2|10|49
1657653900000|2022-07-12 19:25:00|10.22|10.02|10.21|10.01|10.23|10.03|10.2|10|60
1657654200000|2022-07-12 19:30:00|10.2|10|10.19|9.99|10.21|10.01|10.19|9.99|32
1657654500000|2022-07-12 19:35:00|10.2|10|10.15|9.95|10.2|10|10.15|9.95|54
1657654800000|2022-07-12 19:40:00|10.16|9.96|10.21|10.01|10.21|10.01|10.12|9.92|64
1657655100000|2022-07-12 19:45:00|10.2|10|10.2|10|10.23|10.03|10.19|9.99|51
1657655400000|2022-07-12 19:50:00|10.21|10.01|10.18|9.98|10.23|10.03|10.17|9.97|51
1657655700000|2022-07-12 19:55:00|10.19|9.99|10.17|9.97|10.19|9.99|10.16|9.96|63
1657656000000|2022-07-12 20:00:00|10.16|9.96|10.16|9.96|10.19|9.99|10.15|9.95|35
1657656300000|2022-07-12 20:05:00|10.17|9.97|10.17|9.97|10.18|9.98|10.15|9.95|55
1657656600000|2022-07-12 20:10:00|10.18|9.98|10.22|10.02|10.22|10.02|10.17|9.97|37
1657656900000|2022-07-12 20:15:00|10.21|10.01|10.2|10|10.23|10.03|10.2|10|20
1657657200000|2022-07-12 20:20:00|10.21|10.01|10.21|10.01|10.22|10.02|10.2|10|35
1657657500000|2022-07-12 20:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.21|10.01|29
1657657800000|2022-07-12 20:30:00|10.23|10.03|10.24|10.04|10.24|10.04|10.21|10.01|42
1657658100000|2022-07-12 20:35:00|10.23|10.03|10.22|10.02|10.24|10.04|10.22|10.02|24
1657658400000|2022-07-12 20:40:00|10.23|10.03|10.21|10.01|10.23|10.03|10.21|10.01|25
1657658700000|2022-07-12 20:45:00|10.22|10.02|10.22|10.02|10.26|10.06|10.2|10|46
1657659000000|2022-07-12 20:50:00|10.23|10.03|10.24|10.04|10.25|10.05|10.22|10.02|20
1657659300000|2022-07-12 20:55:00|10.23|10.03|10.22|10.02|10.24|10.04|10.22|10.02|50
1657659600000|2022-07-12 21:00:00|10.21|10.01|10.19|9.99|10.22|10.02|10.18|9.98|29
1657659900000|2022-07-12 21:05:00|10.2|10|10.27|10.07|10.28|10.08|10.2|10|43
1657660200000|2022-07-12 21:10:00|10.26|10.06|10.27|10.07|10.29|10.09|10.26|10.06|26
1657660500000|2022-07-12 21:15:00|10.28|10.08|10.26|10.06|10.28|10.08|10.26|10.06|45
1657660800000|2022-07-12 21:20:00|10.25|10.05|10.27|10.07|10.28|10.08|10.25|10.05|9
1657661100000|2022-07-12 21:25:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|21
1657661400000|2022-07-12 21:30:00|10.27|10.07|10.26|10.06|10.28|10.08|10.26|10.06|8
1657661700000|2022-07-12 21:35:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|3
1657662000000|2022-07-12 21:40:00|10.24|10.04|10.22|10.02|10.24|10.04|10.22|10.02|7
1657662300000|2022-07-12 21:45:00|10.21|10.01|10.2|10|10.21|10.01|10.2|10|2
1657662600000|2022-07-12 21:50:00|10.21|10.01|10.22|10.02|10.22|10.02|10.2|10|4
1657662900000|2022-07-12 21:55:00|10.21|10.01|10.19|9.99|10.22|10.02|10.19|9.99|15
1657663200000|2022-07-12 22:00:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|17
1657663500000|2022-07-12 22:05:00|10.19|9.99|10.19|9.99|10.21|10.01|10.18|9.98|17
1657663800000|2022-07-12 22:10:00|10.2|10|10.2|10|10.21|10.01|10.18|9.98|12
1657664100000|2022-07-12 22:15:00|10.19|9.99|10.22|10.02|10.22|10.02|10.19|9.99|14
1657664400000|2022-07-12 22:20:00|10.21|10.01|10.2|10|10.22|10.02|10.2|10|26
1657664700000|2022-07-12 22:25:00|10.19|9.99|10.21|10.01|10.21|10.01|10.18|9.98|29
1657665000000|2022-07-12 22:30:00|10.22|10.02|10.21|10.01|10.23|10.03|10.21|10.01|24
1657665300000|2022-07-12 22:35:00|10.22|10.02|10.25|10.05|10.25|10.05|10.22|10.02|52
1657665600000|2022-07-12 22:40:00|10.24|10.04|10.22|10.02|10.25|10.05|10.22|10.02|21
1657665900000|2022-07-12 22:45:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|10
1657666200000|2022-07-12 22:50:00|10.23|10.03|10.21|10.01|10.23|10.03|10.2|10|17
1657666800000|2022-07-12 23:00:00|10.2|10|10.2|10|10.21|10.01|10.18|9.98|35
1657667100000|2022-07-12 23:05:00|10.21|10.01|10.19|9.99|10.21|10.01|10.19|9.99|23
1657667400000|2022-07-12 23:10:00|10.2|10|10.2|10|10.23|10.03|10.19|9.99|38
1657667700000|2022-07-12 23:15:00|10.21|10.01|10.21|10.01|10.21|10.01|10.19|9.99|15
1657668000000|2022-07-12 23:20:00|10.2|10|10.18|9.98|10.21|10.01|10.17|9.97|33
1657668300000|2022-07-12 23:25:00|10.17|9.97|10.15|9.95|10.18|9.98|10.14|9.94|39
1657668600000|2022-07-12 23:30:00|10.14|9.94|10.16|9.96|10.18|9.98|10.14|9.94|23
1657668900000|2022-07-12 23:35:00|10.17|9.97|10.17|9.97|10.18|9.98|10.16|9.96|23
1657669200000|2022-07-12 23:40:00|10.18|9.98|10.16|9.96|10.19|9.99|10.16|9.96|11
1657669500000|2022-07-12 23:45:00|10.15|9.95|10.16|9.96|10.18|9.98|10.15|9.95|18
1657669800000|2022-07-12 23:50:00|10.17|9.97|10.15|9.95|10.17|9.97|10.12|9.92|59
1657670100000|2022-07-12 23:55:00|10.14|9.94|10.15|9.95|10.16|9.96|10.13|9.93|28
1657670400000|2022-07-13 00:00:00|10.14|9.94|10.15|9.95|10.17|9.97|10.11|9.91|70
1657670700000|2022-07-13 00:05:00|10.16|9.96|10.11|9.91|10.16|9.96|10.1|9.9|42
1657671000000|2022-07-13 00:10:00|10.1|9.9|10.14|9.94|10.14|9.94|10.09|9.89|45
1657671300000|2022-07-13 00:15:00|10.13|9.93|10.11|9.91|10.14|9.94|10.11|9.91|57
1657671600000|2022-07-13 00:20:00|10.1|9.9|10.19|9.99|10.2|10|10.1|9.9|62
1657671900000|2022-07-13 00:25:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|29
1657672200000|2022-07-13 00:30:00|10.19|9.99|10.17|9.97|10.19|9.99|10.16|9.96|23
1657672500000|2022-07-13 00:35:00|10.18|9.98|10.21|10.01|10.22|10.02|10.17|9.97|24
1657672800000|2022-07-13 00:40:00|10.22|10.02|10.21|10.01|10.22|10.02|10.21|10.01|36
1657673100000|2022-07-13 00:45:00|10.22|10.02|10.24|10.04|10.24|10.04|10.19|9.99|31
1657673400000|2022-07-13 00:50:00|10.25|10.05|10.25|10.05|10.27|10.07|10.23|10.03|45
1657673700000|2022-07-13 00:55:00|10.24|10.04|10.28|10.08|10.29|10.09|10.24|10.04|23
1657674000000|2022-07-13 01:00:00|10.27|10.07|10.28|10.08|10.29|10.09|10.26|10.06|22
1657674300000|2022-07-13 01:05:00|10.27|10.07|10.29|10.09|10.3|10.1|10.27|10.07|33
1657674600000|2022-07-13 01:10:00|10.28|10.08|10.29|10.09|10.3|10.1|10.28|10.08|14
1657674900000|2022-07-13 01:15:00|10.28|10.08|10.28|10.08|10.29|10.09|10.26|10.06|16
1657675200000|2022-07-13 01:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|8
1657675500000|2022-07-13 01:25:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|13
1657675800000|2022-07-13 01:30:00|10.28|10.08|10.23|10.03|10.29|10.09|10.23|10.03|24
1657676100000|2022-07-13 01:35:00|10.22|10.02|10.27|10.07|10.28|10.08|10.22|10.02|46
1657676400000|2022-07-13 01:40:00|10.26|10.06|10.26|10.06|10.3|10.1|10.25|10.05|32
1657676700000|2022-07-13 01:45:00|10.27|10.07|10.3|10.1|10.3|10.1|10.26|10.06|16
1657677000000|2022-07-13 01:50:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|26
1657677300000|2022-07-13 01:55:00|10.29|10.09|10.29|10.09|10.31|10.11|10.29|10.09|29
1657677600000|2022-07-13 02:00:00|10.3|10.1|10.3|10.1|10.3|10.1|10.3|10.1|1
1657677900000|2022-07-13 02:05:00|10.29|10.09|10.31|10.11|10.33|10.13|10.29|10.09|94
1657678200000|2022-07-13 02:10:00|10.32|10.12|10.36|10.16|10.37|10.17|10.31|10.11|23
1657678500000|2022-07-13 02:15:00|10.37|10.17|10.35|10.15|10.37|10.17|10.34|10.14|11
1657678800000|2022-07-13 02:20:00|10.36|10.16|10.38|10.18|10.38|10.18|10.34|10.14|54
1657679100000|2022-07-13 02:25:00|10.37|10.17|10.39|10.19|10.45|10.25|10.37|10.17|32
1657679400000|2022-07-13 02:30:00|10.4|10.2|10.42|10.22|10.42|10.22|10.38|10.18|33
1657679700000|2022-07-13 02:35:00|10.43|10.23|10.44|10.24|10.45|10.25|10.42|10.22|36
1657680000000|2022-07-13 02:40:00|10.43|10.23|10.38|10.18|10.44|10.24|10.38|10.18|20
1657680300000|2022-07-13 02:45:00|10.39|10.19|10.43|10.23|10.44|10.24|10.37|10.17|14
1657680600000|2022-07-13 02:50:00|10.42|10.22|10.42|10.22|10.45|10.25|10.41|10.21|39
1657680900000|2022-07-13 02:55:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|28
1657681200000|2022-07-13 03:00:00|10.43|10.23|10.39|10.19|10.44|10.24|10.39|10.19|15
1657681500000|2022-07-13 03:05:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|26
1657681800000|2022-07-13 03:10:00|10.38|10.18|10.41|10.21|10.42|10.22|10.38|10.18|26
1657682100000|2022-07-13 03:15:00|10.4|10.2|10.37|10.17|10.41|10.21|10.34|10.14|22
1657682400000|2022-07-13 03:20:00|10.36|10.16|10.39|10.19|10.4|10.2|10.34|10.14|37
1657682700000|2022-07-13 03:25:00|10.38|10.18|10.4|10.2|10.45|10.25|10.37|10.17|49
1657683000000|2022-07-13 03:30:00|10.41|10.21|10.42|10.22|10.44|10.24|10.39|10.19|44
1657683300000|2022-07-13 03:35:00|10.41|10.21|10.38|10.18|10.42|10.22|10.37|10.17|32
1657683600000|2022-07-13 03:40:00|10.44|10.24|10.43|10.23|10.44|10.24|10.39|10.19|48
1657683900000|2022-07-13 03:45:00|10.42|10.22|10.47|10.27|10.5|10.3|10.41|10.21|72
1657684200000|2022-07-13 03:50:00|10.46|10.26|10.46|10.26|10.49|10.29|10.42|10.22|34
1657684500000|2022-07-13 03:55:00|10.5|10.3|10.46|10.26|10.52|10.32|10.44|10.24|49
1657684800000|2022-07-13 04:00:00|10.45|10.25|10.4|10.2|10.45|10.25|10.4|10.2|18
1657685100000|2022-07-13 04:05:00|10.41|10.21|10.39|10.19|10.41|10.21|10.39|10.19|3
1657685400000|2022-07-13 04:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|12
1657685700000|2022-07-13 04:15:00|10.4|10.2|10.37|10.17|10.4|10.2|10.37|10.17|18
1657686000000|2022-07-13 04:20:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|7
1657686300000|2022-07-13 04:25:00|10.37|10.17|10.36|10.16|10.38|10.18|10.35|10.15|12
1657686600000|2022-07-13 04:30:00|10.37|10.17|10.33|10.13|10.37|10.17|10.32|10.12|15
1657686900000|2022-07-13 04:35:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|7
1657687200000|2022-07-13 04:40:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|30
1657687500000|2022-07-13 04:45:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|16
1657687800000|2022-07-13 04:50:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|6
1657688100000|2022-07-13 04:55:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|20
1657688400000|2022-07-13 05:00:00|10.33|10.13|10.32|10.12|10.33|10.13|10.31|10.11|12
1657688700000|2022-07-13 05:05:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|21
1657689000000|2022-07-13 05:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657689300000|2022-07-13 05:15:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|36
1657689600000|2022-07-13 05:20:00|10.31|10.11|10.35|10.15|10.35|10.15|10.3|10.1|23
1657689900000|2022-07-13 05:25:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|13
1657690200000|2022-07-13 05:30:00|10.35|10.15|10.34|10.14|10.36|10.16|10.33|10.13|8
1657690500000|2022-07-13 05:35:00|10.33|10.13|10.39|10.19|10.4|10.2|10.33|10.13|43
1657690800000|2022-07-13 05:40:00|10.38|10.18|10.36|10.16|10.39|10.19|10.36|10.16|27
1657691100000|2022-07-13 05:45:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|5
1657691400000|2022-07-13 05:50:00|10.36|10.16|10.34|10.14|10.36|10.16|10.34|10.14|19
1657691700000|2022-07-13 05:55:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|4
1657692300000|2022-07-13 06:05:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|7
1657692600000|2022-07-13 06:10:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|12
1657692900000|2022-07-13 06:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657693200000|2022-07-13 06:20:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|4
1657693500000|2022-07-13 06:25:00|10.31|10.11|10.31|10.11|10.31|10.11|10.29|10.09|11
1657693800000|2022-07-13 06:30:00|10.32|10.12|10.33|10.13|10.33|10.13|10.3|10.1|26
1657694100000|2022-07-13 06:35:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|38
1657694400000|2022-07-13 06:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|36
1657694700000|2022-07-13 06:45:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|7
1657695000000|2022-07-13 06:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|14
1657695300000|2022-07-13 06:55:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|20
1657695600000|2022-07-13 07:00:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|45
1657695900000|2022-07-13 07:05:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|28
1657696200000|2022-07-13 07:10:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|2
1657696500000|2022-07-13 07:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|9
1657696800000|2022-07-13 07:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|12
1657697100000|2022-07-13 07:25:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|3
1657697400000|2022-07-13 07:30:00|10.34|10.14|10.37|10.17|10.37|10.17|10.34|10.14|6
1657697700000|2022-07-13 07:35:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|23
1657698000000|2022-07-13 07:40:00|10.37|10.17|10.41|10.21|10.42|10.22|10.37|10.17|39
1657698300000|2022-07-13 07:45:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|59
1657698600000|2022-07-13 07:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|50
1657698900000|2022-07-13 07:55:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|33
1657699200000|2022-07-13 08:00:00|10.42|10.22|10.45|10.25|10.46|10.26|10.42|10.22|24
1657699500000|2022-07-13 08:05:00|10.44|10.24|10.41|10.21|10.45|10.25|10.4|10.2|40
1657699800000|2022-07-13 08:10:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|18
1657700100000|2022-07-13 08:15:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|39
1657700400000|2022-07-13 08:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|17
1657700700000|2022-07-13 08:25:00|10.4|10.2|10.41|10.21|10.42|10.22|10.39|10.19|40
1657701000000|2022-07-13 08:30:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|23
1657701300000|2022-07-13 08:35:00|10.45|10.25|10.46|10.26|10.47|10.27|10.43|10.23|32
1657701600000|2022-07-13 08:40:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|16
1657701900000|2022-07-13 08:45:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|30
1657702200000|2022-07-13 08:50:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|17
1657702500000|2022-07-13 08:55:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|80
1657702800000|2022-07-13 09:00:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|26
1657703100000|2022-07-13 09:05:00|10.46|10.26|10.47|10.27|10.47|10.27|10.46|10.26|44
1657703400000|2022-07-13 09:10:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|69
1657703700000|2022-07-13 09:15:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|28
1657704000000|2022-07-13 09:20:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|12
1657704300000|2022-07-13 09:25:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|11
1657704600000|2022-07-13 09:30:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|29
1657704900000|2022-07-13 09:35:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|61
1657705200000|2022-07-13 09:40:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|9
1657705500000|2022-07-13 09:45:00|10.43|10.23|10.42|10.22|10.43|10.23|10.41|10.21|22
1657705800000|2022-07-13 09:50:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|23
1657706100000|2022-07-13 09:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|32
1657706400000|2022-07-13 10:00:00|10.4|10.2|10.4|10.2|10.42|10.22|10.4|10.2|49
1657706700000|2022-07-13 10:05:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|23
1657707000000|2022-07-13 10:10:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|20
1657707300000|2022-07-13 10:15:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|27
1657707600000|2022-07-13 10:20:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|8
1657707900000|2022-07-13 10:25:00|10.41|10.21|10.38|10.18|10.41|10.21|10.38|10.18|16
1657708200000|2022-07-13 10:30:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|54
1657708500000|2022-07-13 10:35:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|9
1657708800000|2022-07-13 10:40:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|15
1657709100000|2022-07-13 10:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|5
1657709400000|2022-07-13 10:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|14
1657709700000|2022-07-13 10:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|2
1657710000000|2022-07-13 11:00:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|23
1657710300000|2022-07-13 11:05:00|10.39|10.19|10.39|10.19|10.41|10.21|10.38|10.18|41
1657710600000|2022-07-13 11:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|20
1657710900000|2022-07-13 11:15:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|38
1657711200000|2022-07-13 11:20:00|10.36|10.16|10.34|10.14|10.38|10.18|10.34|10.14|29
1657711500000|2022-07-13 11:25:00|10.35|10.15|10.36|10.16|10.37|10.17|10.34|10.14|20
1657711800000|2022-07-13 11:30:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|11
1657712100000|2022-07-13 11:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|39
1657712400000|2022-07-13 11:40:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|33
1657712700000|2022-07-13 11:45:00|10.38|10.18|10.41|10.21|10.43|10.23|10.38|10.18|38
1657713000000|2022-07-13 11:50:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|36
1657713300000|2022-07-13 11:55:00|10.4|10.2|10.42|10.22|10.42|10.22|10.39|10.19|23
1657713600000|2022-07-13 12:00:00|10.41|10.21|10.44|10.24|10.45|10.25|10.41|10.21|46
1657713900000|2022-07-13 12:05:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|11
1657714200000|2022-07-13 12:10:00|10.4|10.2|10.38|10.18|10.41|10.21|10.36|10.16|17
1657714500000|2022-07-13 12:15:00|10.37|10.17|10.36|10.16|10.38|10.18|10.34|10.14|46
1657714800000|2022-07-13 12:20:00|10.37|10.17|10.46|10.26|10.47|10.27|10.37|10.17|36
1657715100000|2022-07-13 12:25:00|10.45|10.25|10.51|10.31|10.53|10.33|10.43|10.23|161
1657715400000|2022-07-13 12:30:00|10.5|10.3|10.22|10.02|10.5|10.3|10.2|10|309
1657715700000|2022-07-13 12:35:00|10.23|10.03|10.13|9.93|10.24|10.04|10.13|9.93|169
1657716000000|2022-07-13 12:40:00|10.14|9.94|10.06|9.86|10.14|9.94|10|9.8|228
1657716300000|2022-07-13 12:45:00|10.07|9.87|10.08|9.88|10.08|9.88|10|9.8|110
1657716600000|2022-07-13 12:50:00|10.07|9.87|10.03|9.83|10.08|9.88|10.01|9.81|95
1657716900000|2022-07-13 12:55:00|10.02|9.82|10.07|9.87|10.07|9.87|10|9.8|64
1657717200000|2022-07-13 13:00:00|10.06|9.86|10.05|9.85|10.07|9.87|10|9.8|74
1657717500000|2022-07-13 13:05:00|10.04|9.84|10.06|9.86|10.06|9.86|10.02|9.82|49
1657717800000|2022-07-13 13:10:00|10.05|9.85|10.06|9.86|10.07|9.87|10.03|9.83|48
1657718100000|2022-07-13 13:15:00|10.07|9.87|10.02|9.82|10.07|9.87|10.02|9.82|36
1657718400000|2022-07-13 13:20:00|10.03|9.83|10.05|9.85|10.07|9.87|10.02|9.82|63
1657718700000|2022-07-13 13:25:00|10.06|9.86|10.03|9.83|10.07|9.87|10.01|9.81|34
1657719000000|2022-07-13 13:30:00|10.02|9.82|10.04|9.84|10.05|9.85|10|9.8|69
1657719300000|2022-07-13 13:35:00|10.03|9.83|10.09|9.89|10.11|9.91|10.02|9.82|69
1657719600000|2022-07-13 13:40:00|10.1|9.9|10.07|9.87|10.13|9.93|10.06|9.86|72
1657719900000|2022-07-13 13:45:00|10.08|9.88|10.15|9.95|10.15|9.95|10.07|9.87|62
1657720200000|2022-07-13 13:50:00|10.16|9.96|10.16|9.96|10.17|9.97|10.11|9.91|61
1657720500000|2022-07-13 13:55:00|10.15|9.95|10.17|9.97|10.18|9.98|10.14|9.94|41
1657720800000|2022-07-13 14:00:00|10.16|9.96|10.22|10.02|10.22|10.02|10.15|9.95|43
1657721100000|2022-07-13 14:05:00|10.23|10.03|10.2|10|10.23|10.03|10.19|9.99|58
1657721400000|2022-07-13 14:10:00|10.21|10.01|10.23|10.03|10.24|10.04|10.2|10|55
1657721700000|2022-07-13 14:15:00|10.22|10.02|10.2|10|10.22|10.02|10.19|9.99|35
1657722000000|2022-07-13 14:20:00|10.19|9.99|10.18|9.98|10.2|10|10.17|9.97|32
1657722300000|2022-07-13 14:25:00|10.17|9.97|10.2|10|10.22|10.02|10.17|9.97|34
1657722600000|2022-07-13 14:30:00|10.19|9.99|10.27|10.07|10.27|10.07|10.18|9.98|59
1657722900000|2022-07-13 14:35:00|10.28|10.08|10.27|10.07|10.3|10.1|10.24|10.04|52
1657723200000|2022-07-13 14:40:00|10.28|10.08|10.31|10.11|10.32|10.12|10.27|10.07|46
1657723500000|2022-07-13 14:45:00|10.32|10.12|10.31|10.11|10.33|10.13|10.28|10.08|108
1657723800000|2022-07-13 14:50:00|10.32|10.12|10.28|10.08|10.33|10.13|10.28|10.08|107
1657724100000|2022-07-13 14:55:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|41
1657724400000|2022-07-13 15:00:00|10.3|10.1|10.33|10.13|10.35|10.15|10.29|10.09|56
1657724700000|2022-07-13 15:05:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|67
1657725000000|2022-07-13 15:10:00|10.35|10.15|10.4|10.2|10.4|10.2|10.34|10.14|30
1657725300000|2022-07-13 15:15:00|10.39|10.19|10.36|10.16|10.39|10.19|10.35|10.15|44
1657725600000|2022-07-13 15:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|9
1657726200000|2022-07-13 15:30:00|10.33|10.13|10.3|10.1|10.35|10.15|10.29|10.09|62
1657726500000|2022-07-13 15:35:00|10.29|10.09|10.27|10.07|10.3|10.1|10.27|10.07|51
1657726800000|2022-07-13 15:40:00|10.28|10.08|10.25|10.05|10.29|10.09|10.25|10.05|24
1657727100000|2022-07-13 15:45:00|10.26|10.06|10.27|10.07|10.27|10.07|10.25|10.05|48
1657727400000|2022-07-13 15:50:00|10.28|10.08|10.28|10.08|10.29|10.09|10.27|10.07|33
1657727700000|2022-07-13 15:55:00|10.27|10.07|10.24|10.04|10.28|10.08|10.24|10.04|24
1657728000000|2022-07-13 16:00:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|38
1657728300000|2022-07-13 16:05:00|10.23|10.03|10.25|10.05|10.25|10.05|10.23|10.03|27
1657728600000|2022-07-13 16:10:00|10.24|10.04|10.2|10|10.25|10.05|10.2|10|41
1657728900000|2022-07-13 16:15:00|10.21|10.01|10.21|10.01|10.22|10.02|10.19|9.99|81
1657729200000|2022-07-13 16:20:00|10.2|10|10.24|10.04|10.24|10.04|10.2|10|29
1657729500000|2022-07-13 16:25:00|10.23|10.03|10.25|10.05|10.25|10.05|10.22|10.02|29
1657729800000|2022-07-13 16:30:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|28
1657730100000|2022-07-13 16:35:00|10.26|10.06|10.28|10.08|10.28|10.08|10.25|10.05|19
1657730400000|2022-07-13 16:40:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|33
1657730700000|2022-07-13 16:45:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|28
1657731000000|2022-07-13 16:50:00|10.3|10.1|10.34|10.14|10.34|10.14|10.29|10.09|21
1657731300000|2022-07-13 16:55:00|10.35|10.15|10.36|10.16|10.37|10.17|10.35|10.15|10
1657731600000|2022-07-13 17:00:00|10.37|10.17|10.42|10.22|10.47|10.27|10.34|10.14|104
1657731900000|2022-07-13 17:05:00|10.43|10.23|10.39|10.19|10.43|10.23|10.38|10.18|89
1657732200000|2022-07-13 17:10:00|10.38|10.18|10.43|10.23|10.44|10.24|10.37|10.17|64
1657732500000|2022-07-13 17:15:00|10.44|10.24|10.45|10.25|10.45|10.25|10.4|10.2|72
1657732800000|2022-07-13 17:20:00|10.44|10.24|10.47|10.27|10.48|10.28|10.44|10.24|80
1657733100000|2022-07-13 17:25:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|72
1657733400000|2022-07-13 17:30:00|10.46|10.26|10.46|10.26|10.47|10.27|10.44|10.24|61
1657733700000|2022-07-13 17:35:00|10.45|10.25|10.46|10.26|10.47|10.27|10.45|10.25|18
1657734000000|2022-07-13 17:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|73
1657734300000|2022-07-13 17:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.43|10.23|36
1657734600000|2022-07-13 17:50:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|52
1657734900000|2022-07-13 17:55:00|10.48|10.28|10.49|10.29|10.51|10.31|10.47|10.27|54
1657735200000|2022-07-13 18:00:00|10.5|10.3|10.43|10.23|10.5|10.3|10.42|10.22|92
1657735500000|2022-07-13 18:05:00|10.44|10.24|10.42|10.22|10.45|10.25|10.42|10.22|51
1657735800000|2022-07-13 18:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|51
1657736100000|2022-07-13 18:15:00|10.42|10.22|10.47|10.27|10.47|10.27|10.42|10.22|46
1657736400000|2022-07-13 18:20:00|10.46|10.26|10.47|10.27|10.48|10.28|10.44|10.24|24
1657736700000|2022-07-13 18:25:00|10.48|10.28|10.47|10.27|10.48|10.28|10.45|10.25|32
1657737000000|2022-07-13 18:30:00|10.46|10.26|10.45|10.25|10.49|10.29|10.43|10.23|48
1657737300000|2022-07-13 18:35:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|26
1657737600000|2022-07-13 18:40:00|10.44|10.24|10.43|10.23|10.46|10.26|10.43|10.23|42
1657737900000|2022-07-13 18:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|44
1657738200000|2022-07-13 18:50:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|26
1657738500000|2022-07-13 18:55:00|10.48|10.28|10.48|10.28|10.49|10.29|10.46|10.26|53
1657738800000|2022-07-13 19:00:00|10.47|10.27|10.49|10.29|10.51|10.31|10.47|10.27|73
1657739100000|2022-07-13 19:05:00|10.48|10.28|10.46|10.26|10.49|10.29|10.45|10.25|33
1657739400000|2022-07-13 19:10:00|10.47|10.27|10.52|10.32|10.52|10.32|10.46|10.26|44
1657739700000|2022-07-13 19:15:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|42
1657740000000|2022-07-13 19:20:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|24
1657740300000|2022-07-13 19:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|46
1657740600000|2022-07-13 19:30:00|10.51|10.31|10.48|10.28|10.51|10.31|10.48|10.28|34
1657740900000|2022-07-13 19:35:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|23
1657741200000|2022-07-13 19:40:00|10.5|10.3|10.47|10.27|10.51|10.31|10.47|10.27|56
1657741500000|2022-07-13 19:45:00|10.48|10.28|10.47|10.27|10.49|10.29|10.46|10.26|44
1657741800000|2022-07-13 19:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.44|10.24|68
1657742100000|2022-07-13 19:55:00|10.44|10.24|10.5|10.3|10.5|10.3|10.44|10.24|30
1657742400000|2022-07-13 20:00:00|10.49|10.29|10.48|10.28|10.53|10.33|10.48|10.28|66
1657742700000|2022-07-13 20:05:00|10.47|10.27|10.5|10.3|10.5|10.3|10.46|10.26|38
1657743000000|2022-07-13 20:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|16
1657743300000|2022-07-13 20:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.49|10.29|23
1657743600000|2022-07-13 20:20:00|10.5|10.3|10.47|10.27|10.5|10.3|10.46|10.26|38
1657743900000|2022-07-13 20:25:00|10.46|10.26|10.44|10.24|10.47|10.27|10.43|10.23|61
1657744200000|2022-07-13 20:30:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|11
1657744500000|2022-07-13 20:35:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|25
1657744800000|2022-07-13 20:40:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|25
1657745100000|2022-07-13 20:45:00|10.44|10.24|10.43|10.23|10.45|10.25|10.43|10.23|16
1657745400000|2022-07-13 20:50:00|10.44|10.24|10.47|10.27|10.48|10.28|10.43|10.23|37
1657745700000|2022-07-13 20:55:00|10.46|10.26|10.46|10.26|10.48|10.28|10.46|10.26|11
1657746000000|2022-07-13 21:00:00|10.47|10.27|10.43|10.23|10.47|10.27|10.42|10.22|41
1657746300000|2022-07-13 21:05:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|21
1657746600000|2022-07-13 21:10:00|10.47|10.27|10.43|10.23|10.48|10.28|10.43|10.23|29
1657746900000|2022-07-13 21:15:00|10.44|10.24|10.45|10.25|10.46|10.26|10.43|10.23|12
1657747200000|2022-07-13 21:20:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|18
1657747500000|2022-07-13 21:25:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|8
1657747800000|2022-07-13 21:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.45|10.25|20
1657748100000|2022-07-13 21:35:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|10
1657748400000|2022-07-13 21:40:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|5
1657748700000|2022-07-13 21:45:00|10.49|10.29|10.54|10.34|10.54|10.34|10.47|10.27|15
1657749000000|2022-07-13 21:50:00|10.53|10.33|10.53|10.33|10.56|10.36|10.5|10.3|33
1657749300000|2022-07-13 21:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1657749600000|2022-07-13 22:00:00|10.53|10.33|10.61|10.41|10.63|10.43|10.53|10.33|40
1657749900000|2022-07-13 22:05:00|10.62|10.42|10.57|10.37|10.63|10.43|10.57|10.37|44
1657750200000|2022-07-13 22:10:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|28
1657750500000|2022-07-13 22:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|8
1657750800000|2022-07-13 22:20:00|10.57|10.37|10.59|10.39|10.61|10.41|10.56|10.36|21
1657751100000|2022-07-13 22:25:00|10.6|10.4|10.57|10.37|10.62|10.42|10.57|10.37|16
1657751400000|2022-07-13 22:30:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|8
1657751700000|2022-07-13 22:35:00|10.58|10.38|10.51|10.31|10.58|10.38|10.51|10.31|32
1657752000000|2022-07-13 22:40:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|24
1657752300000|2022-07-13 22:45:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|31
1657752600000|2022-07-13 22:50:00|10.49|10.29|10.49|10.29|10.51|10.31|10.47|10.27|29
1657752900000|2022-07-13 22:55:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|27
1657753200000|2022-07-13 23:00:00|10.49|10.29|10.52|10.32|10.53|10.33|10.48|10.28|54
1657753500000|2022-07-13 23:05:00|10.51|10.31|10.51|10.31|10.52|10.32|10.49|10.29|25
1657753800000|2022-07-13 23:10:00|10.5|10.3|10.52|10.32|10.53|10.33|10.49|10.29|25
1657754100000|2022-07-13 23:15:00|10.53|10.33|10.63|10.43|10.64|10.44|10.52|10.32|113
1657754400000|2022-07-13 23:20:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|48
1657754700000|2022-07-13 23:25:00|10.62|10.42|10.6|10.4|10.63|10.43|10.59|10.39|69
1657755000000|2022-07-13 23:30:00|10.61|10.41|10.63|10.43|10.64|10.44|10.6|10.4|51
1657755300000|2022-07-13 23:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|55
1657755600000|2022-07-13 23:40:00|10.63|10.43|10.63|10.43|10.65|10.45|10.62|10.42|83
1657755900000|2022-07-13 23:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.6|10.4|15
1657756200000|2022-07-13 23:50:00|10.63|10.43|10.62|10.42|10.65|10.45|10.62|10.42|36
1657756500000|2022-07-13 23:55:00|10.61|10.41|10.63|10.43|10.65|10.45|10.61|10.41|65
1657756800000|2022-07-14 00:00:00|10.62|10.42|10.67|10.47|10.7|10.5|10.62|10.42|42
1657757100000|2022-07-14 00:05:00|10.66|10.46|10.62|10.42|10.66|10.46|10.62|10.42|67
1657757400000|2022-07-14 00:10:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|20
1657757700000|2022-07-14 00:15:00|10.61|10.41|10.58|10.38|10.62|10.42|10.57|10.37|26
1657758000000|2022-07-14 00:20:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|32
1657758300000|2022-07-14 00:25:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|50
1657758600000|2022-07-14 00:30:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|49
1657758900000|2022-07-14 00:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|7
1657759200000|2022-07-14 00:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|21
1657759500000|2022-07-14 00:45:00|10.58|10.38|10.53|10.33|10.59|10.39|10.53|10.33|36
1657759800000|2022-07-14 00:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.52|10.32|45
1657760100000|2022-07-14 00:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|86
1657760400000|2022-07-14 01:00:00|10.55|10.35|10.58|10.38|10.58|10.38|10.54|10.34|60
1657760700000|2022-07-14 01:05:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|43
1657761000000|2022-07-14 01:10:00|10.6|10.4|10.62|10.42|10.63|10.43|10.59|10.39|31
1657761300000|2022-07-14 01:15:00|10.63|10.43|10.61|10.41|10.67|10.47|10.6|10.4|35
1657761600000|2022-07-14 01:20:00|10.6|10.4|10.6|10.4|10.63|10.43|10.6|10.4|43
1657761900000|2022-07-14 01:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|24
1657762200000|2022-07-14 01:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|8
1657762500000|2022-07-14 01:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1657762800000|2022-07-14 01:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|21
1657763100000|2022-07-14 01:45:00|10.56|10.36|10.56|10.36|10.58|10.38|10.55|10.35|15
1657763400000|2022-07-14 01:50:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1657763700000|2022-07-14 01:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.55|10.35|29
1657764000000|2022-07-14 02:00:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|33
1657764300000|2022-07-14 02:05:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|40
1657764600000|2022-07-14 02:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|38
1657764900000|2022-07-14 02:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|26
1657765200000|2022-07-14 02:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|31
1657765500000|2022-07-14 02:25:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|24
1657765800000|2022-07-14 02:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|17
1657766100000|2022-07-14 02:35:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1657766400000|2022-07-14 02:40:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|21
1657766700000|2022-07-14 02:45:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|17
1657767000000|2022-07-14 02:50:00|10.52|10.32|10.5|10.3|10.52|10.32|10.49|10.29|25
1657767300000|2022-07-14 02:55:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|7
1657767600000|2022-07-14 03:00:00|10.5|10.3|10.56|10.36|10.56|10.36|10.5|10.3|20
1657767900000|2022-07-14 03:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|25
1657768200000|2022-07-14 03:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|24
1657768500000|2022-07-14 03:15:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|15
1657768800000|2022-07-14 03:20:00|10.57|10.37|10.56|10.36|10.59|10.39|10.56|10.36|44
1657769100000|2022-07-14 03:25:00|10.55|10.35|10.59|10.39|10.59|10.39|10.55|10.35|23
1657769400000|2022-07-14 03:30:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|11
1657769700000|2022-07-14 03:35:00|10.59|10.39|10.56|10.36|10.59|10.39|10.55|10.35|18
1657770000000|2022-07-14 03:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|14
1657770300000|2022-07-14 03:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|15
1657770600000|2022-07-14 03:50:00|10.58|10.38|10.56|10.36|10.58|10.38|10.55|10.35|17
1657770900000|2022-07-14 03:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|9
1657771200000|2022-07-14 04:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|44
1657771500000|2022-07-14 04:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|9
1657771800000|2022-07-14 04:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|10
1657772100000|2022-07-14 04:15:00|10.61|10.41|10.56|10.36|10.61|10.41|10.55|10.35|42
1657772400000|2022-07-14 04:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.53|10.33|33
1657772700000|2022-07-14 04:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|37
1657773000000|2022-07-14 04:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|96
1657773300000|2022-07-14 04:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|30
1657773600000|2022-07-14 04:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|26
1657773900000|2022-07-14 04:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|24
1657774200000|2022-07-14 04:50:00|10.55|10.35|10.48|10.28|10.55|10.35|10.48|10.28|32
1657774500000|2022-07-14 04:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|24
1657774800000|2022-07-14 05:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|36
1657775100000|2022-07-14 05:05:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|33
1657775400000|2022-07-14 05:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1657775700000|2022-07-14 05:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|15
1657776000000|2022-07-14 05:20:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|14
1657776300000|2022-07-14 05:25:00|10.53|10.33|10.56|10.36|10.57|10.37|10.53|10.33|6
1657776600000|2022-07-14 05:30:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|5
1657776900000|2022-07-14 05:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|13
1657777200000|2022-07-14 05:40:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|10
1657777500000|2022-07-14 05:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.53|10.33|48
1657777800000|2022-07-14 05:50:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|34
1657778100000|2022-07-14 05:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|24
1657778400000|2022-07-14 06:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|15
1657778700000|2022-07-14 06:05:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|59
1657779000000|2022-07-14 06:10:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|12
1657779300000|2022-07-14 06:15:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|12
1657779600000|2022-07-14 06:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|13
1657779900000|2022-07-14 06:25:00|10.54|10.34|10.51|10.31|10.54|10.34|10.51|10.31|36
1657780200000|2022-07-14 06:30:00|10.52|10.32|10.48|10.28|10.52|10.32|10.48|10.28|57
1657780500000|2022-07-14 06:35:00|10.49|10.29|10.48|10.28|10.5|10.3|10.47|10.27|16
1657780800000|2022-07-14 06:40:00|10.49|10.29|10.49|10.29|10.49|10.29|10.47|10.27|35
1657781100000|2022-07-14 06:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|26
1657781400000|2022-07-14 06:50:00|10.48|10.28|10.5|10.3|10.5|10.3|10.48|10.28|23
1657781700000|2022-07-14 06:55:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|21
1657782000000|2022-07-14 07:00:00|10.48|10.28|10.49|10.29|10.51|10.31|10.48|10.28|28
1657782300000|2022-07-14 07:05:00|10.48|10.28|10.46|10.26|10.49|10.29|10.46|10.26|53
1657782600000|2022-07-14 07:10:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|55
1657782900000|2022-07-14 07:15:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|4
1657783200000|2022-07-14 07:20:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|26
1657783500000|2022-07-14 07:25:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|38
1657783800000|2022-07-14 07:30:00|10.43|10.23|10.44|10.24|10.45|10.25|10.43|10.23|22
1657784100000|2022-07-14 07:35:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|6
1657784400000|2022-07-14 07:40:00|10.41|10.21|10.42|10.22|10.44|10.24|10.4|10.2|26
1657784700000|2022-07-14 07:45:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|2
1657785000000|2022-07-14 07:50:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|70
1657785300000|2022-07-14 07:55:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|10
1657785600000|2022-07-14 08:00:00|10.41|10.21|10.46|10.26|10.47|10.27|10.41|10.21|45
1657785900000|2022-07-14 08:05:00|10.45|10.25|10.42|10.22|10.45|10.25|10.41|10.21|40
1657786200000|2022-07-14 08:10:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|65
1657786500000|2022-07-14 08:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|22
1657786800000|2022-07-14 08:20:00|10.42|10.22|10.39|10.19|10.43|10.23|10.39|10.19|14
1657787100000|2022-07-14 08:25:00|10.4|10.2|10.41|10.21|10.41|10.21|10.39|10.19|16
1657787400000|2022-07-14 08:30:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|40
1657787700000|2022-07-14 08:35:00|10.4|10.2|10.37|10.17|10.4|10.2|10.36|10.16|42
1657788000000|2022-07-14 08:40:00|10.36|10.16|10.35|10.15|10.38|10.18|10.35|10.15|28
1657788300000|2022-07-14 08:45:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|38
1657788600000|2022-07-14 08:50:00|10.36|10.16|10.33|10.13|10.36|10.16|10.33|10.13|46
1657788900000|2022-07-14 08:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.32|10.12|48
1657789200000|2022-07-14 09:00:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|31
1657789500000|2022-07-14 09:05:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|25
1657789800000|2022-07-14 09:10:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|48
1657790100000|2022-07-14 09:15:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|48
1657790400000|2022-07-14 09:20:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|2
1657790700000|2022-07-14 09:25:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|3
1657791000000|2022-07-14 09:30:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1657791300000|2022-07-14 09:35:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|18
1657791600000|2022-07-14 09:40:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|19
1657791900000|2022-07-14 09:45:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|16
1657792500000|2022-07-14 09:55:00|10.31|10.11|10.33|10.13|10.33|10.13|10.31|10.11|47
1657792800000|2022-07-14 10:00:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|27
1657793100000|2022-07-14 10:05:00|10.33|10.13|10.32|10.12|10.33|10.13|10.32|10.12|8
1657793400000|2022-07-14 10:10:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|9
1657793700000|2022-07-14 10:15:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|7
1657794000000|2022-07-14 10:20:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|4
1657794300000|2022-07-14 10:25:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|15
1657794600000|2022-07-14 10:30:00|10.3|10.1|10.33|10.13|10.33|10.13|10.3|10.1|16
1657794900000|2022-07-14 10:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|4
1657795200000|2022-07-14 10:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|15
1657795500000|2022-07-14 10:45:00|10.33|10.13|10.32|10.12|10.35|10.15|10.32|10.12|8
1657795800000|2022-07-14 10:50:00|10.31|10.11|10.34|10.14|10.35|10.15|10.31|10.11|22
1657796100000|2022-07-14 10:55:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|31
1657796400000|2022-07-14 11:00:00|10.36|10.16|10.36|10.16|10.38|10.18|10.35|10.15|25
1657796700000|2022-07-14 11:05:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|11
1657797000000|2022-07-14 11:10:00|10.34|10.14|10.33|10.13|10.35|10.15|10.32|10.12|50
1657797300000|2022-07-14 11:15:00|10.32|10.12|10.36|10.16|10.36|10.16|10.31|10.11|29
1657797600000|2022-07-14 11:20:00|10.35|10.15|10.31|10.11|10.38|10.18|10.3|10.1|43
1657797900000|2022-07-14 11:25:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|22
1657798200000|2022-07-14 11:30:00|10.32|10.12|10.32|10.12|10.35|10.15|10.29|10.09|31
1657798500000|2022-07-14 11:35:00|10.33|10.13|10.33|10.13|10.34|10.14|10.3|10.1|27
1657798800000|2022-07-14 11:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|13
1657799100000|2022-07-14 11:45:00|10.33|10.13|10.33|10.13|10.35|10.15|10.33|10.13|19
1657799400000|2022-07-14 11:50:00|10.34|10.14|10.32|10.12|10.34|10.14|10.31|10.11|23
1657799700000|2022-07-14 11:55:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|15
1657800000000|2022-07-14 12:00:00|10.34|10.14|10.31|10.11|10.34|10.14|10.31|10.11|20
1657800300000|2022-07-14 12:05:00|10.32|10.12|10.34|10.14|10.34|10.14|10.31|10.11|49
1657800600000|2022-07-14 12:10:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|42
1657800900000|2022-07-14 12:15:00|10.35|10.15|10.32|10.12|10.35|10.15|10.32|10.12|26
1657801200000|2022-07-14 12:20:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|19
1657801500000|2022-07-14 12:25:00|10.3|10.1|10.3|10.1|10.32|10.12|10.28|10.08|51
1657801800000|2022-07-14 12:30:00|10.31|10.11|10.36|10.16|10.37|10.17|10.28|10.08|84
1657802100000|2022-07-14 12:35:00|10.35|10.15|10.37|10.17|10.38|10.18|10.34|10.14|29
1657802400000|2022-07-14 12:40:00|10.36|10.16|10.37|10.17|10.38|10.18|10.36|10.16|26
1657802700000|2022-07-14 12:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|23
1657803000000|2022-07-14 12:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|11
1657803300000|2022-07-14 12:55:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|22
1657803600000|2022-07-14 13:00:00|10.36|10.16|10.38|10.18|10.38|10.18|10.36|10.16|27
1657803900000|2022-07-14 13:05:00|10.37|10.17|10.35|10.15|10.38|10.18|10.35|10.15|27
1657804200000|2022-07-14 13:10:00|10.36|10.16|10.36|10.16|10.36|10.16|10.34|10.14|19
1657804500000|2022-07-14 13:15:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|5
1657804800000|2022-07-14 13:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|39
1657805100000|2022-07-14 13:25:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|4
1657805400000|2022-07-14 13:30:00|10.33|10.13|10.31|10.11|10.35|10.15|10.3|10.1|103
1657805700000|2022-07-14 13:35:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|56
1657806000000|2022-07-14 13:40:00|10.32|10.12|10.33|10.13|10.34|10.14|10.31|10.11|84
1657806300000|2022-07-14 13:45:00|10.34|10.14|10.36|10.16|10.37|10.17|10.33|10.13|57
1657806600000|2022-07-14 13:50:00|10.35|10.15|10.37|10.17|10.39|10.19|10.35|10.15|59
1657806900000|2022-07-14 13:55:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|13
1657807200000|2022-07-14 14:00:00|10.35|10.15|10.32|10.12|10.37|10.17|10.32|10.12|44
1657807500000|2022-07-14 14:05:00|10.33|10.13|10.34|10.14|10.35|10.15|10.32|10.12|20
1657807800000|2022-07-14 14:10:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|27
1657808100000|2022-07-14 14:15:00|10.36|10.16|10.33|10.13|10.37|10.17|10.32|10.12|44
1657808400000|2022-07-14 14:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|61
1657808700000|2022-07-14 14:25:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|32
1657809000000|2022-07-14 14:30:00|10.33|10.13|10.35|10.15|10.37|10.17|10.31|10.11|23
1657809300000|2022-07-14 14:35:00|10.34|10.14|10.34|10.14|10.36|10.16|10.33|10.13|47
1657809600000|2022-07-14 14:40:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|25
1657809900000|2022-07-14 14:45:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|37
1657810200000|2022-07-14 14:50:00|10.37|10.17|10.4|10.2|10.4|10.2|10.36|10.16|56
1657810500000|2022-07-14 14:55:00|10.39|10.19|10.41|10.21|10.42|10.22|10.39|10.19|35
1657810800000|2022-07-14 15:00:00|10.4|10.2|10.42|10.22|10.44|10.24|10.4|10.2|85
1657811100000|2022-07-14 15:05:00|10.43|10.23|10.43|10.23|10.44|10.24|10.41|10.21|65
1657811400000|2022-07-14 15:10:00|10.44|10.24|10.43|10.23|10.45|10.25|10.42|10.22|36
1657811700000|2022-07-14 15:15:00|10.42|10.22|10.46|10.26|10.48|10.28|10.42|10.22|79
1657812000000|2022-07-14 15:20:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|37
1657812300000|2022-07-14 15:25:00|10.46|10.26|10.46|10.26|10.5|10.3|10.46|10.26|54
1657812600000|2022-07-14 15:30:00|10.47|10.27|10.44|10.24|10.47|10.27|10.43|10.23|50
1657812900000|2022-07-14 15:35:00|10.43|10.23|10.47|10.27|10.49|10.29|10.43|10.23|47
1657813200000|2022-07-14 15:40:00|10.48|10.28|10.54|10.34|10.55|10.35|10.47|10.27|65
1657813500000|2022-07-14 15:45:00|10.53|10.33|10.55|10.35|10.56|10.36|10.51|10.31|87
1657813800000|2022-07-14 15:50:00|10.56|10.36|10.51|10.31|10.56|10.36|10.51|10.31|62
1657814100000|2022-07-14 15:55:00|10.52|10.32|10.51|10.31|10.54|10.34|10.51|10.31|96
1657814400000|2022-07-14 16:00:00|10.5|10.3|10.55|10.35|10.55|10.35|10.5|10.3|76
1657814700000|2022-07-14 16:05:00|10.54|10.34|10.53|10.33|10.56|10.36|10.52|10.32|48
1657815000000|2022-07-14 16:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.5|10.3|46
1657815300000|2022-07-14 16:15:00|10.54|10.34|10.54|10.34|10.56|10.36|10.53|10.33|29
1657815600000|2022-07-14 16:20:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|61
1657815900000|2022-07-14 16:25:00|10.52|10.32|10.49|10.29|10.53|10.33|10.48|10.28|36
1657816200000|2022-07-14 16:30:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|33
1657816500000|2022-07-14 16:35:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|14
1657816800000|2022-07-14 16:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1657817100000|2022-07-14 16:45:00|10.51|10.31|10.46|10.26|10.51|10.31|10.46|10.26|56
1657817400000|2022-07-14 16:50:00|10.47|10.27|10.48|10.28|10.48|10.28|10.44|10.24|60
1657817700000|2022-07-14 16:55:00|10.47|10.27|10.48|10.28|10.5|10.3|10.47|10.27|50
1657818000000|2022-07-14 17:00:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|69
1657818300000|2022-07-14 17:05:00|10.46|10.26|10.5|10.3|10.5|10.3|10.45|10.25|29
1657818600000|2022-07-14 17:10:00|10.49|10.29|10.47|10.27|10.5|10.3|10.46|10.26|37
1657818900000|2022-07-14 17:15:00|10.48|10.28|10.53|10.33|10.54|10.34|10.46|10.26|80
1657819200000|2022-07-14 17:20:00|10.54|10.34|10.58|10.38|10.59|10.39|10.53|10.33|57
1657819500000|2022-07-14 17:25:00|10.59|10.39|10.63|10.43|10.63|10.43|10.58|10.38|67
1657819800000|2022-07-14 17:30:00|10.62|10.42|10.61|10.41|10.64|10.44|10.6|10.4|72
1657820100000|2022-07-14 17:35:00|10.62|10.42|10.64|10.44|10.65|10.45|10.61|10.41|27
1657820400000|2022-07-14 17:40:00|10.63|10.43|10.65|10.45|10.67|10.47|10.63|10.43|38
1657820700000|2022-07-14 17:45:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|22
1657821000000|2022-07-14 17:50:00|10.66|10.46|10.7|10.5|10.7|10.5|10.64|10.44|61
1657821300000|2022-07-14 17:55:00|10.69|10.49|10.7|10.5|10.72|10.52|10.68|10.48|74
1657821600000|2022-07-14 18:00:00|10.71|10.51|10.72|10.52|10.74|10.54|10.71|10.51|44
1657821900000|2022-07-14 18:05:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|43
1657822200000|2022-07-14 18:10:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|47
1657822500000|2022-07-14 18:15:00|10.73|10.53|10.75|10.55|10.76|10.56|10.73|10.53|47
1657822800000|2022-07-14 18:20:00|10.76|10.56|10.73|10.53|10.76|10.56|10.72|10.52|36
1657823100000|2022-07-14 18:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.7|10.5|41
1657823400000|2022-07-14 18:30:00|10.73|10.53|10.73|10.53|10.75|10.55|10.71|10.51|45
1657823700000|2022-07-14 18:35:00|10.72|10.52|10.72|10.52|10.74|10.54|10.71|10.51|33
1657824000000|2022-07-14 18:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|49
1657824300000|2022-07-14 18:45:00|10.7|10.5|10.72|10.52|10.73|10.53|10.7|10.5|45
1657824600000|2022-07-14 18:50:00|10.73|10.53|10.72|10.52|10.73|10.53|10.7|10.5|20
1657824900000|2022-07-14 18:55:00|10.71|10.51|10.73|10.53|10.74|10.54|10.71|10.51|23
1657825200000|2022-07-14 19:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|66
1657825500000|2022-07-14 19:05:00|10.74|10.54|10.71|10.51|10.76|10.56|10.71|10.51|28
1657825800000|2022-07-14 19:10:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|22
1657826100000|2022-07-14 19:15:00|10.7|10.5|10.7|10.5|10.72|10.52|10.69|10.49|49
1657826400000|2022-07-14 19:20:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|24
1657826700000|2022-07-14 19:25:00|10.69|10.49|10.74|10.54|10.75|10.55|10.69|10.49|24
1657827000000|2022-07-14 19:30:00|10.75|10.55|10.73|10.53|10.78|10.58|10.72|10.52|81
1657827300000|2022-07-14 19:35:00|10.74|10.54|10.68|10.48|10.74|10.54|10.68|10.48|31
1657827600000|2022-07-14 19:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|42
1657827900000|2022-07-14 19:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|40
1657828200000|2022-07-14 19:50:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|11
1657828500000|2022-07-14 19:55:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|41
1657828800000|2022-07-14 20:00:00|10.65|10.45|10.69|10.49|10.69|10.49|10.64|10.44|35
1657829100000|2022-07-14 20:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.65|10.45|33
1657829400000|2022-07-14 20:10:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|44
1657829700000|2022-07-14 20:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|46
1657830000000|2022-07-14 20:20:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|34
1657830300000|2022-07-14 20:25:00|10.67|10.47|10.71|10.51|10.72|10.52|10.67|10.47|27
1657830900000|2022-07-14 20:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|7
1657831200000|2022-07-14 20:40:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|14
1657831500000|2022-07-14 20:45:00|10.73|10.53|10.71|10.51|10.74|10.54|10.69|10.49|25
1657831800000|2022-07-14 20:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|18
1657832100000|2022-07-14 20:55:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|18
1657832400000|2022-07-14 21:00:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|9
1657832700000|2022-07-14 21:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.71|10.51|9
1657833000000|2022-07-14 21:10:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|11
1657833300000|2022-07-14 21:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|16
1657833600000|2022-07-14 21:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|14
1657833900000|2022-07-14 21:25:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|29
1657834200000|2022-07-14 21:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|22
1657834500000|2022-07-14 21:35:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|48
1657834800000|2022-07-14 21:40:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|14
1657835100000|2022-07-14 21:45:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|10
1657835400000|2022-07-14 21:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|4
1657835700000|2022-07-14 21:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|22
1657836000000|2022-07-14 22:00:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|42
1657836300000|2022-07-14 22:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1657836600000|2022-07-14 22:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|13
1657836900000|2022-07-14 22:15:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1657837200000|2022-07-14 22:20:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|28
1657837500000|2022-07-14 22:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|23
1657837800000|2022-07-14 22:30:00|10.64|10.44|10.67|10.47|10.68|10.48|10.63|10.43|22
1657838100000|2022-07-14 22:35:00|10.68|10.48|10.66|10.46|10.69|10.49|10.66|10.46|13
1657838400000|2022-07-14 22:40:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1657838700000|2022-07-14 22:45:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|18
1657839000000|2022-07-14 22:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|18
1657839300000|2022-07-14 22:55:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|30
1657839600000|2022-07-14 23:00:00|10.67|10.47|10.7|10.5|10.71|10.51|10.67|10.47|22
1657839900000|2022-07-14 23:05:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|23
1657840200000|2022-07-14 23:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|15
1657840500000|2022-07-14 23:15:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|18
1657840800000|2022-07-14 23:20:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|19
1657841100000|2022-07-14 23:25:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|54
1657841400000|2022-07-14 23:30:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|48
1657841700000|2022-07-14 23:35:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|38
1657842000000|2022-07-14 23:40:00|10.78|10.58|10.79|10.59|10.8|10.6|10.77|10.57|28
1657842300000|2022-07-14 23:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|22
1657842600000|2022-07-14 23:50:00|10.78|10.58|10.79|10.59|10.8|10.6|10.78|10.58|26
1657842900000|2022-07-14 23:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|14
1657843200000|2022-07-15 00:00:00|10.8|10.6|10.8|10.6|10.82|10.62|10.78|10.58|51
1657843500000|2022-07-15 00:05:00|10.79|10.59|10.77|10.57|10.8|10.6|10.75|10.55|31
1657843800000|2022-07-15 00:10:00|10.76|10.56|10.75|10.55|10.77|10.57|10.74|10.54|18
1657844100000|2022-07-15 00:15:00|10.74|10.54|10.72|10.52|10.75|10.55|10.7|10.5|39
1657844400000|2022-07-15 00:20:00|10.71|10.51|10.71|10.51|10.73|10.53|10.7|10.5|13
1657844700000|2022-07-15 00:25:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|57
1657845000000|2022-07-15 00:30:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|15
1657845300000|2022-07-15 00:35:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|28
1657845600000|2022-07-15 00:40:00|10.66|10.46|10.68|10.48|10.69|10.49|10.66|10.46|45
1657845900000|2022-07-15 00:45:00|10.67|10.47|10.7|10.5|10.7|10.5|10.67|10.47|34
1657846200000|2022-07-15 00:50:00|10.69|10.49|10.66|10.46|10.7|10.5|10.65|10.45|16
1657846500000|2022-07-15 00:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|8
1657846800000|2022-07-15 01:00:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|35
1657847100000|2022-07-15 01:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|23
1657847400000|2022-07-15 01:10:00|10.65|10.45|10.63|10.43|10.66|10.46|10.62|10.42|21
1657847700000|2022-07-15 01:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1657848000000|2022-07-15 01:20:00|10.64|10.44|10.64|10.44|10.66|10.46|10.63|10.43|17
1657848300000|2022-07-15 01:25:00|10.65|10.45|10.74|10.54|10.77|10.57|10.65|10.45|23
1657848600000|2022-07-15 01:30:00|10.73|10.53|10.76|10.56|10.77|10.57|10.69|10.49|53
1657848900000|2022-07-15 01:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|33
1657849200000|2022-07-15 01:40:00|10.76|10.56|10.8|10.6|10.81|10.61|10.75|10.55|27
1657849500000|2022-07-15 01:45:00|10.81|10.61|10.87|10.67|10.93|10.73|10.8|10.6|85
1657849800000|2022-07-15 01:50:00|10.86|10.66|10.84|10.64|10.9|10.7|10.83|10.63|46
1657850100000|2022-07-15 01:55:00|10.83|10.63|10.9|10.7|10.91|10.71|10.83|10.63|44
1657850400000|2022-07-15 02:00:00|10.91|10.71|10.89|10.69|10.95|10.75|10.86|10.66|95
1657850700000|2022-07-15 02:05:00|10.9|10.7|10.87|10.67|10.9|10.7|10.86|10.66|46
1657851000000|2022-07-15 02:10:00|10.86|10.66|10.85|10.65|10.88|10.68|10.84|10.64|54
1657851300000|2022-07-15 02:15:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|58
1657851600000|2022-07-15 02:20:00|10.86|10.66|10.83|10.63|10.86|10.66|10.83|10.63|62
1657851900000|2022-07-15 02:25:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|36
1657852200000|2022-07-15 02:30:00|10.84|10.64|10.8|10.6|10.85|10.65|10.79|10.59|57
1657852500000|2022-07-15 02:35:00|10.79|10.59|10.79|10.59|10.83|10.63|10.79|10.59|49
1657852800000|2022-07-15 02:40:00|10.8|10.6|10.82|10.62|10.83|10.63|10.79|10.59|33
1657853100000|2022-07-15 02:45:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|9
1657853400000|2022-07-15 02:50:00|10.82|10.62|10.79|10.59|10.82|10.62|10.77|10.57|40
1657853700000|2022-07-15 02:55:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|32
1657854000000|2022-07-15 03:00:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|33
1657854300000|2022-07-15 03:05:00|10.76|10.56|10.73|10.53|10.76|10.56|10.71|10.51|47
1657854600000|2022-07-15 03:10:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|12
1657854900000|2022-07-15 03:15:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|19
1657855200000|2022-07-15 03:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.69|10.49|41
1657855500000|2022-07-15 03:25:00|10.72|10.52|10.74|10.54|10.75|10.55|10.72|10.52|37
1657855800000|2022-07-15 03:30:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|15
1657856100000|2022-07-15 03:35:00|10.72|10.52|10.75|10.55|10.75|10.55|10.72|10.52|20
1657856400000|2022-07-15 03:40:00|10.74|10.54|10.74|10.54|10.75|10.55|10.71|10.51|13
1657856700000|2022-07-15 03:45:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|22
1657857000000|2022-07-15 03:50:00|10.75|10.55|10.77|10.57|10.77|10.57|10.73|10.53|39
1657857300000|2022-07-15 03:55:00|10.78|10.58|10.81|10.61|10.82|10.62|10.77|10.57|44
1657857600000|2022-07-15 04:00:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|28
1657857900000|2022-07-15 04:05:00|10.8|10.6|10.82|10.62|10.82|10.62|10.79|10.59|21
1657858200000|2022-07-15 04:10:00|10.83|10.63|10.81|10.61|10.83|10.63|10.79|10.59|37
1657858500000|2022-07-15 04:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|16
1657858800000|2022-07-15 04:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.8|10.6|28
1657859100000|2022-07-15 04:25:00|10.84|10.64|10.86|10.66|10.86|10.66|10.83|10.63|43
1657859400000|2022-07-15 04:30:00|10.87|10.67|10.78|10.58|10.87|10.67|10.76|10.56|44
1657859700000|2022-07-15 04:35:00|10.77|10.57|10.8|10.6|10.81|10.61|10.77|10.57|32
1657860000000|2022-07-15 04:40:00|10.79|10.59|10.76|10.56|10.8|10.6|10.76|10.56|34
1657860300000|2022-07-15 04:45:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|5
1657860600000|2022-07-15 04:50:00|10.76|10.56|10.76|10.56|10.77|10.57|10.74|10.54|41
1657860900000|2022-07-15 04:55:00|10.75|10.55|10.76|10.56|10.78|10.58|10.74|10.54|22
1657861200000|2022-07-15 05:00:00|10.77|10.57|10.75|10.55|10.77|10.57|10.73|10.53|11
1657861500000|2022-07-15 05:05:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|23
1657861800000|2022-07-15 05:10:00|10.75|10.55|10.74|10.54|10.77|10.57|10.74|10.54|36
1657862100000|2022-07-15 05:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.74|10.54|12
1657862400000|2022-07-15 05:20:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|32
1657862700000|2022-07-15 05:25:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|22
1657863000000|2022-07-15 05:30:00|10.75|10.55|10.7|10.5|10.75|10.55|10.69|10.49|98
1657863300000|2022-07-15 05:35:00|10.71|10.51|10.74|10.54|10.77|10.57|10.7|10.5|44
1657863600000|2022-07-15 05:40:00|10.73|10.53|10.72|10.52|10.75|10.55|10.72|10.52|38
1657863900000|2022-07-15 05:45:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|45
1657864200000|2022-07-15 05:50:00|10.76|10.56|10.78|10.58|10.8|10.6|10.75|10.55|33
1657864500000|2022-07-15 05:55:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|5
1657864800000|2022-07-15 06:00:00|10.8|10.6|10.8|10.6|10.81|10.61|10.77|10.57|31
1657865100000|2022-07-15 06:05:00|10.81|10.61|10.81|10.61|10.81|10.61|10.77|10.57|27
1657865400000|2022-07-15 06:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|29
1657865700000|2022-07-15 06:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|31
1657866000000|2022-07-15 06:20:00|10.79|10.59|10.78|10.58|10.8|10.6|10.76|10.56|50
1657866300000|2022-07-15 06:25:00|10.79|10.59|10.79|10.59|10.8|10.6|10.77|10.57|27
1657866600000|2022-07-15 06:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.78|10.58|19
1657866900000|2022-07-15 06:35:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|22
1657867200000|2022-07-15 06:40:00|10.77|10.57|10.75|10.55|10.78|10.58|10.74|10.54|29
1657867500000|2022-07-15 06:45:00|10.74|10.54|10.73|10.53|10.75|10.55|10.72|10.52|46
1657867800000|2022-07-15 06:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|24
1657868100000|2022-07-15 06:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|14
1657868400000|2022-07-15 07:00:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|23
1657868700000|2022-07-15 07:05:00|10.77|10.57|10.77|10.57|10.79|10.59|10.72|10.52|59
1657869000000|2022-07-15 07:10:00|10.78|10.58|10.8|10.6|10.81|10.61|10.77|10.57|51
1657869300000|2022-07-15 07:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|35
1657869600000|2022-07-15 07:20:00|10.82|10.62|10.79|10.59|10.82|10.62|10.79|10.59|60
1657869900000|2022-07-15 07:25:00|10.8|10.6|10.8|10.6|10.82|10.62|10.78|10.58|49
1657870200000|2022-07-15 07:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1657870500000|2022-07-15 07:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.81|10.61|27
1657870800000|2022-07-15 07:40:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1657871100000|2022-07-15 07:45:00|10.8|10.6|10.84|10.64|10.84|10.64|10.8|10.6|39
1657871400000|2022-07-15 07:50:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|14
1657871700000|2022-07-15 07:55:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|7
1657872000000|2022-07-15 08:00:00|10.82|10.62|10.82|10.62|10.84|10.64|10.82|10.62|27
1657872300000|2022-07-15 08:05:00|10.83|10.63|10.86|10.66|10.87|10.67|10.82|10.62|34
1657872600000|2022-07-15 08:10:00|10.87|10.67|10.84|10.64|10.87|10.67|10.84|10.64|28
1657872900000|2022-07-15 08:15:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|24
1657873200000|2022-07-15 08:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|16
1657873500000|2022-07-15 08:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|12
1657873800000|2022-07-15 08:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.83|10.63|31
1657874100000|2022-07-15 08:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|25
1657874400000|2022-07-15 08:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|37
1657874700000|2022-07-15 08:45:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|12
1657875000000|2022-07-15 08:50:00|10.82|10.62|10.87|10.67|10.88|10.68|10.82|10.62|66
1657875300000|2022-07-15 08:55:00|10.88|10.68|10.84|10.64|10.88|10.68|10.84|10.64|37
1657875600000|2022-07-15 09:00:00|10.85|10.65|10.83|10.63|10.86|10.66|10.82|10.62|36
1657875900000|2022-07-15 09:05:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|30
1657876200000|2022-07-15 09:10:00|10.84|10.64|10.84|10.64|10.86|10.66|10.83|10.63|35
1657876500000|2022-07-15 09:15:00|10.85|10.65|10.89|10.69|10.9|10.7|10.84|10.64|41
1657876800000|2022-07-15 09:20:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|44
1657877100000|2022-07-15 09:25:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|53
1657877400000|2022-07-15 09:30:00|10.91|10.71|10.89|10.69|10.92|10.72|10.88|10.68|15
1657877700000|2022-07-15 09:35:00|10.88|10.68|10.85|10.65|10.89|10.69|10.83|10.63|40
1657878000000|2022-07-15 09:40:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|30
1657878300000|2022-07-15 09:45:00|10.84|10.64|10.81|10.61|10.84|10.64|10.81|10.61|18
1657878600000|2022-07-15 09:50:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|19
1657878900000|2022-07-15 09:55:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|29
1657879200000|2022-07-15 10:00:00|10.82|10.62|10.85|10.65|10.86|10.66|10.82|10.62|27
1657879500000|2022-07-15 10:05:00|10.86|10.66|10.83|10.63|10.86|10.66|10.82|10.62|22
1657879800000|2022-07-15 10:10:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|41
1657880100000|2022-07-15 10:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|13
1657880400000|2022-07-15 10:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|10
1657880700000|2022-07-15 10:25:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|6
1657881000000|2022-07-15 10:30:00|10.84|10.64|10.82|10.62|10.85|10.65|10.81|10.61|33
1657881300000|2022-07-15 10:35:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|18
1657881600000|2022-07-15 10:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|23
1657881900000|2022-07-15 10:45:00|10.8|10.6|10.81|10.61|10.81|10.61|10.79|10.59|12
1657882200000|2022-07-15 10:50:00|10.8|10.6|10.82|10.62|10.82|10.62|10.8|10.6|15
1657882500000|2022-07-15 10:55:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|11
1657882800000|2022-07-15 11:00:00|10.8|10.6|10.77|10.57|10.83|10.63|10.77|10.57|26
1657883100000|2022-07-15 11:05:00|10.76|10.56|10.8|10.6|10.81|10.61|10.76|10.56|17
1657883400000|2022-07-15 11:10:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|40
1657883700000|2022-07-15 11:15:00|10.83|10.63|10.8|10.6|10.84|10.64|10.79|10.59|48
1657884000000|2022-07-15 11:20:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|22
1657884300000|2022-07-15 11:25:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|20
1657884600000|2022-07-15 11:30:00|10.81|10.61|10.78|10.58|10.81|10.61|10.78|10.58|26
1657884900000|2022-07-15 11:35:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|40
1657885200000|2022-07-15 11:40:00|10.75|10.55|10.77|10.57|10.77|10.57|10.74|10.54|21
1657885500000|2022-07-15 11:45:00|10.76|10.56|10.78|10.58|10.78|10.58|10.76|10.56|25
1657885800000|2022-07-15 11:50:00|10.79|10.59|10.76|10.56|10.79|10.59|10.75|10.55|46
1657886100000|2022-07-15 11:55:00|10.75|10.55|10.75|10.55|10.77|10.57|10.74|10.54|25
1657886400000|2022-07-15 12:00:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|18
1657886700000|2022-07-15 12:05:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|27
1657887000000|2022-07-15 12:10:00|10.77|10.57|10.78|10.58|10.79|10.59|10.76|10.56|14
1657887300000|2022-07-15 12:15:00|10.79|10.59|10.76|10.56|10.79|10.59|10.76|10.56|26
1657887600000|2022-07-15 12:20:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|43
1657887900000|2022-07-15 12:25:00|10.8|10.6|10.81|10.61|10.81|10.61|10.78|10.58|20
1657888200000|2022-07-15 12:30:00|10.8|10.6|10.73|10.53|10.81|10.61|10.71|10.51|82
1657888500000|2022-07-15 12:35:00|10.72|10.52|10.8|10.6|10.81|10.61|10.72|10.52|49
1657888800000|2022-07-15 12:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.78|10.58|46
1657889100000|2022-07-15 12:45:00|10.79|10.59|10.84|10.64|10.85|10.65|10.79|10.59|52
1657889400000|2022-07-15 12:50:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|20
1657889700000|2022-07-15 12:55:00|10.85|10.65|10.85|10.65|10.85|10.65|10.81|10.61|31
1657890000000|2022-07-15 13:00:00|10.84|10.64|10.83|10.63|10.85|10.65|10.83|10.63|30
1657890300000|2022-07-15 13:05:00|10.84|10.64|10.85|10.65|10.86|10.66|10.83|10.63|52
1657890600000|2022-07-15 13:10:00|10.84|10.64|10.83|10.63|10.86|10.66|10.82|10.62|44
1657890900000|2022-07-15 13:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|14
1657891200000|2022-07-15 13:20:00|10.82|10.62|10.79|10.59|10.82|10.62|10.78|10.58|22
1657891500000|2022-07-15 13:25:00|10.8|10.6|10.83|10.63|10.84|10.64|10.8|10.6|16
1657891800000|2022-07-15 13:30:00|10.82|10.62|10.83|10.63|10.86|10.66|10.82|10.62|50
1657892100000|2022-07-15 13:35:00|10.84|10.64|10.77|10.57|10.84|10.64|10.76|10.56|28
1657892400000|2022-07-15 13:40:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|43
1657892700000|2022-07-15 13:45:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|29
1657893000000|2022-07-15 13:50:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|31
1657893300000|2022-07-15 13:55:00|10.77|10.57|10.79|10.59|10.8|10.6|10.77|10.57|49
1657893600000|2022-07-15 14:00:00|10.8|10.6|10.83|10.63|10.84|10.64|10.79|10.59|76
1657893900000|2022-07-15 14:05:00|10.84|10.64|10.82|10.62|10.84|10.64|10.8|10.6|43
1657894200000|2022-07-15 14:10:00|10.81|10.61|10.82|10.62|10.84|10.64|10.81|10.61|60
1657894500000|2022-07-15 14:15:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|28
1657894800000|2022-07-15 14:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.78|10.58|39
1657895100000|2022-07-15 14:25:00|10.82|10.62|10.84|10.64|10.86|10.66|10.82|10.62|49
1657895400000|2022-07-15 14:30:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|30
1657895700000|2022-07-15 14:35:00|10.85|10.65|10.82|10.62|10.86|10.66|10.82|10.62|24
1657896000000|2022-07-15 14:40:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|13
1657896300000|2022-07-15 14:45:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1657896600000|2022-07-15 14:50:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|10
1657896900000|2022-07-15 14:55:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|14
1657897200000|2022-07-15 15:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|27
1657897500000|2022-07-15 15:05:00|10.85|10.65|10.87|10.67|10.87|10.67|10.84|10.64|9
1657897800000|2022-07-15 15:10:00|10.86|10.66|10.84|10.64|10.87|10.67|10.82|10.62|33
1657898100000|2022-07-15 15:15:00|10.83|10.63|10.84|10.64|10.86|10.66|10.83|10.63|34
1657898400000|2022-07-15 15:20:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|29
1657898700000|2022-07-15 15:25:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|10
1657899000000|2022-07-15 15:30:00|10.8|10.6|10.77|10.57|10.8|10.6|10.77|10.57|28
1657899300000|2022-07-15 15:35:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|35
1657899600000|2022-07-15 15:40:00|10.77|10.57|10.77|10.57|10.78|10.58|10.75|10.55|19
1657899900000|2022-07-15 15:45:00|10.76|10.56|10.76|10.56|10.78|10.58|10.76|10.56|27
1657900200000|2022-07-15 15:50:00|10.75|10.55|10.72|10.52|10.75|10.55|10.72|10.52|18
1657900500000|2022-07-15 15:55:00|10.73|10.53|10.71|10.51|10.73|10.53|10.7|10.5|15
1657900800000|2022-07-15 16:00:00|10.7|10.5|10.72|10.52|10.74|10.54|10.69|10.49|57
1657901100000|2022-07-15 16:05:00|10.71|10.51|10.68|10.48|10.72|10.52|10.68|10.48|18
1657901400000|2022-07-15 16:10:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|51
1657901700000|2022-07-15 16:15:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|22
1657902000000|2022-07-15 16:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|43
1657902300000|2022-07-15 16:25:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|39
1657902600000|2022-07-15 16:30:00|10.66|10.46|10.7|10.5|10.7|10.5|10.66|10.46|33
1657902900000|2022-07-15 16:35:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|36
1657903200000|2022-07-15 16:40:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|28
1657903500000|2022-07-15 16:45:00|10.71|10.51|10.72|10.52|10.74|10.54|10.71|10.51|14
1657903800000|2022-07-15 16:50:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|19
1657904100000|2022-07-15 16:55:00|10.74|10.54|10.74|10.54|10.76|10.56|10.72|10.52|17
1657904400000|2022-07-15 17:00:00|10.75|10.55|10.74|10.54|10.75|10.55|10.72|10.52|22
1657904700000|2022-07-15 17:05:00|10.75|10.55|10.78|10.58|10.78|10.58|10.74|10.54|24
1657905000000|2022-07-15 17:10:00|10.79|10.59|10.81|10.61|10.81|10.61|10.79|10.59|33
1657905300000|2022-07-15 17:15:00|10.8|10.6|10.79|10.59|10.82|10.62|10.78|10.58|22
1657905600000|2022-07-15 17:20:00|10.78|10.58|10.76|10.56|10.79|10.59|10.75|10.55|31
1657905900000|2022-07-15 17:25:00|10.77|10.57|10.79|10.59|10.79|10.59|10.76|10.56|29
1657906200000|2022-07-15 17:30:00|10.78|10.58|10.74|10.54|10.79|10.59|10.73|10.53|33
1657906500000|2022-07-15 17:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|15
1657906800000|2022-07-15 17:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|23
1657907100000|2022-07-15 17:45:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|15
1657907400000|2022-07-15 17:50:00|10.78|10.58|10.73|10.53|10.79|10.59|10.73|10.53|36
1657907700000|2022-07-15 17:55:00|10.74|10.54|10.71|10.51|10.74|10.54|10.7|10.5|6
1657908000000|2022-07-15 18:00:00|10.72|10.52|10.69|10.49|10.72|10.52|10.68|10.48|24
1657908300000|2022-07-15 18:05:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|9
1657908600000|2022-07-15 18:10:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|20
1657908900000|2022-07-15 18:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|27
1657909200000|2022-07-15 18:20:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|27
1657909500000|2022-07-15 18:25:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|34
1657909800000|2022-07-15 18:30:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|12
1657910100000|2022-07-15 18:35:00|10.71|10.51|10.74|10.54|10.74|10.54|10.7|10.5|12
1657910400000|2022-07-15 18:40:00|10.73|10.53|10.78|10.58|10.79|10.59|10.73|10.53|30
1657910700000|2022-07-15 18:45:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|34
1657911000000|2022-07-15 18:50:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|35
1657911300000|2022-07-15 18:55:00|10.8|10.6|10.81|10.61|10.82|10.62|10.79|10.59|32
1657911600000|2022-07-15 19:00:00|10.82|10.62|10.89|10.69|10.9|10.7|10.81|10.61|56
1657911900000|2022-07-15 19:05:00|10.9|10.7|10.85|10.65|10.92|10.72|10.85|10.65|56
1657912200000|2022-07-15 19:10:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|26
1657912500000|2022-07-15 19:15:00|10.84|10.64|10.84|10.64|10.84|10.64|10.82|10.62|19
1657912800000|2022-07-15 19:20:00|10.83|10.63|10.83|10.63|10.85|10.65|10.83|10.63|35
1657913100000|2022-07-15 19:25:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|21
1657913400000|2022-07-15 19:30:00|10.81|10.61|10.82|10.62|10.82|10.62|10.81|10.61|10
1657913700000|2022-07-15 19:35:00|10.83|10.63|10.85|10.65|10.86|10.66|10.83|10.63|39
1657914000000|2022-07-15 19:40:00|10.86|10.66|10.9|10.7|10.91|10.71|10.85|10.65|31
1657914300000|2022-07-15 19:45:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|15
1657914600000|2022-07-15 19:50:00|10.9|10.7|10.91|10.71|10.91|10.71|10.88|10.68|30
1657914900000|2022-07-15 19:55:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|21
1657915200000|2022-07-15 20:00:00|10.91|10.71|10.89|10.69|10.91|10.71|10.89|10.69|27
1657915500000|2022-07-15 20:05:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|27
1657915800000|2022-07-15 20:10:00|10.89|10.69|10.9|10.7|10.9|10.7|10.87|10.67|22
1657916100000|2022-07-15 20:15:00|10.91|10.71|10.89|10.69|10.91|10.71|10.88|10.68|17
1657916400000|2022-07-15 20:20:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|19
1657916700000|2022-07-15 20:25:00|10.89|10.69|10.92|10.72|10.95|10.75|10.87|10.67|64
1657917000000|2022-07-15 20:30:00|10.93|10.73|10.84|10.64|10.93|10.73|10.83|10.63|36
1657917300000|2022-07-15 20:35:00|10.83|10.63|10.8|10.6|10.84|10.64|10.8|10.6|32
1657917600000|2022-07-15 20:40:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|34
1657917900000|2022-07-15 20:45:00|10.81|10.61|10.85|10.65|10.86|10.66|10.81|10.61|35
1657918200000|2022-07-15 20:50:00|10.86|10.66|10.83|10.63|10.87|10.67|10.82|10.62|38
1657918500000|2022-07-15 20:55:00|10.82|10.62|10.84|10.64|10.86|10.66|10.81|10.61|25
1657954800000|2022-07-16 07:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|8
1657955100000|2022-07-16 07:05:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|12
1657955400000|2022-07-16 07:10:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|6
1657955700000|2022-07-16 07:15:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1657956000000|2022-07-16 07:20:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|6
1657956300000|2022-07-16 07:25:00|10.7|10.5|10.7|10.5|10.7|10.5|10.68|10.48|7
1657956600000|2022-07-16 07:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|7
1657956900000|2022-07-16 07:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|9
1657957200000|2022-07-16 07:40:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|10
1657957500000|2022-07-16 07:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|10
1657957800000|2022-07-16 07:50:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|7
1657958100000|2022-07-16 07:55:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|14
1657958400000|2022-07-16 08:00:00|10.7|10.5|10.72|10.52|10.73|10.53|10.69|10.49|20
1657958700000|2022-07-16 08:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|14
1657959000000|2022-07-16 08:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|6
1657959300000|2022-07-16 08:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1657959600000|2022-07-16 08:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1657959900000|2022-07-16 08:25:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|30
1657960200000|2022-07-16 08:30:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1657960500000|2022-07-16 08:35:00|10.73|10.53|10.77|10.57|10.78|10.58|10.73|10.53|13
1657960800000|2022-07-16 08:40:00|10.78|10.58|10.75|10.55|10.78|10.58|10.74|10.54|18
1657961100000|2022-07-16 08:45:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1657961400000|2022-07-16 08:50:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|10
1657961700000|2022-07-16 08:55:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|10
1657962000000|2022-07-16 09:00:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|9
1657962300000|2022-07-16 09:05:00|10.76|10.56|10.76|10.56|10.78|10.58|10.76|10.56|13
1657962600000|2022-07-16 09:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|24
1657962900000|2022-07-16 09:15:00|10.73|10.53|10.77|10.57|10.78|10.58|10.73|10.53|29
1657963200000|2022-07-16 09:20:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|7
1657963500000|2022-07-16 09:25:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|3
1657963800000|2022-07-16 09:30:00|10.78|10.58|10.77|10.57|10.82|10.62|10.76|10.56|30
1657964100000|2022-07-16 09:35:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|5
1657964400000|2022-07-16 09:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|6
1657964700000|2022-07-16 09:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|12
1657965000000|2022-07-16 09:50:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|4
1657965300000|2022-07-16 09:55:00|10.77|10.57|10.75|10.55|10.79|10.59|10.74|10.54|29
1657965600000|2022-07-16 10:00:00|10.74|10.54|10.77|10.57|10.77|10.57|10.74|10.54|18
1657965900000|2022-07-16 10:05:00|10.78|10.58|10.76|10.56|10.78|10.58|10.76|10.56|7
1657966200000|2022-07-16 10:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|7
1657966500000|2022-07-16 10:15:00|10.76|10.56|10.77|10.57|10.77|10.57|10.76|10.56|14
1657966800000|2022-07-16 10:20:00|10.76|10.56|10.77|10.57|10.78|10.58|10.75|10.55|12
1657967100000|2022-07-16 10:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.77|10.57|8
1657967400000|2022-07-16 10:30:00|10.78|10.58|10.74|10.54|10.78|10.58|10.73|10.53|29
1657967700000|2022-07-16 10:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|2
1657968000000|2022-07-16 10:40:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|9
1657968300000|2022-07-16 10:45:00|10.76|10.56|10.74|10.54|10.77|10.57|10.74|10.54|15
1657968600000|2022-07-16 10:50:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|9
1657968900000|2022-07-16 10:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1657969200000|2022-07-16 11:00:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|5
1657969500000|2022-07-16 11:05:00|10.74|10.54|10.76|10.56|10.76|10.56|10.74|10.54|47
1657969800000|2022-07-16 11:10:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|25
1657970100000|2022-07-16 11:15:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|10
1657970400000|2022-07-16 11:20:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|17
1657970700000|2022-07-16 11:25:00|10.79|10.59|10.76|10.56|10.79|10.59|10.74|10.54|26
1657971000000|2022-07-16 11:30:00|10.77|10.57|10.77|10.57|10.78|10.58|10.76|10.56|15
1657971300000|2022-07-16 11:35:00|10.78|10.58|10.78|10.58|10.78|10.58|10.77|10.57|9
1657971600000|2022-07-16 11:40:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|20
1657971900000|2022-07-16 11:45:00|10.77|10.57|10.78|10.58|10.79|10.59|10.77|10.57|18
1657972200000|2022-07-16 11:50:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|19
1657972500000|2022-07-16 11:55:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|8
1657972800000|2022-07-16 12:00:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|15
1657973100000|2022-07-16 12:05:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|18
1657973400000|2022-07-16 12:10:00|10.77|10.57|10.77|10.57|10.78|10.58|10.77|10.57|7
1657973700000|2022-07-16 12:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|7
1657974000000|2022-07-16 12:20:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1657974300000|2022-07-16 12:25:00|10.81|10.61|10.82|10.62|10.82|10.62|10.79|10.59|28
1657974600000|2022-07-16 12:30:00|10.83|10.63|10.82|10.62|10.83|10.63|10.81|10.61|38
1657974900000|2022-07-16 12:35:00|10.83|10.63|10.8|10.6|10.83|10.63|10.8|10.6|32
1657975200000|2022-07-16 12:40:00|10.81|10.61|10.79|10.59|10.81|10.61|10.78|10.58|15
1657975500000|2022-07-16 12:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|4
1657975800000|2022-07-16 12:50:00|10.8|10.6|10.85|10.65|10.86|10.66|10.8|10.6|38
1657976100000|2022-07-16 12:55:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|41
1657976400000|2022-07-16 13:00:00|10.85|10.65|10.87|10.67|10.88|10.68|10.84|10.64|29
1657976700000|2022-07-16 13:05:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|13
1657977000000|2022-07-16 13:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|17
1657977300000|2022-07-16 13:15:00|10.86|10.66|10.9|10.7|10.91|10.71|10.86|10.66|31
1657977600000|2022-07-16 13:20:00|10.91|10.71|10.88|10.68|10.91|10.71|10.88|10.68|24
1657977900000|2022-07-16 13:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|16
1657978200000|2022-07-16 13:30:00|10.87|10.67|10.89|10.69|10.89|10.69|10.85|10.65|27
1657978500000|2022-07-16 13:35:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|44
1657978800000|2022-07-16 13:40:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|15
1657979100000|2022-07-16 13:45:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|60
1657979400000|2022-07-16 13:50:00|10.87|10.67|10.87|10.67|10.87|10.67|10.85|10.65|29
1657979700000|2022-07-16 13:55:00|10.86|10.66|10.88|10.68|10.89|10.69|10.85|10.65|27
1657980000000|2022-07-16 14:00:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|33
1657980300000|2022-07-16 14:05:00|10.86|10.66|10.87|10.67|10.88|10.68|10.85|10.65|28
1657980600000|2022-07-16 14:10:00|10.88|10.68|10.86|10.66|10.88|10.68|10.86|10.66|25
1657980900000|2022-07-16 14:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|7
1657981200000|2022-07-16 14:20:00|10.86|10.66|10.85|10.65|10.88|10.68|10.85|10.65|30
1657981500000|2022-07-16 14:25:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|18
1657981800000|2022-07-16 14:30:00|10.86|10.66|10.84|10.64|10.87|10.67|10.84|10.64|39
1657982100000|2022-07-16 14:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|47
1657982400000|2022-07-16 14:40:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|12
1657982700000|2022-07-16 14:45:00|10.84|10.64|10.85|10.65|10.86|10.66|10.84|10.64|10
1657983000000|2022-07-16 14:50:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|23
1657983300000|2022-07-16 14:55:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|18
1657983600000|2022-07-16 15:00:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|54
1657983900000|2022-07-16 15:05:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|27
1657984200000|2022-07-16 15:10:00|10.88|10.68|10.89|10.69|10.89|10.69|10.86|10.66|32
1657984500000|2022-07-16 15:15:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|19
1657984800000|2022-07-16 15:20:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|20
1657985100000|2022-07-16 15:25:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|26
1657985400000|2022-07-16 15:30:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|36
1657985700000|2022-07-16 15:35:00|10.87|10.67|10.85|10.65|10.88|10.68|10.85|10.65|21
1657986000000|2022-07-16 15:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|25
1657986300000|2022-07-16 15:45:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|55
1657986600000|2022-07-16 15:50:00|10.86|10.66|10.86|10.66|10.89|10.69|10.85|10.65|47
1657986900000|2022-07-16 15:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|26
1657987200000|2022-07-16 16:00:00|10.89|10.69|10.9|10.7|10.91|10.71|10.88|10.68|18
1657987500000|2022-07-16 16:05:00|10.91|10.71|10.93|10.73|10.97|10.77|10.9|10.7|109
1657987800000|2022-07-16 16:10:00|10.92|10.72|10.99|10.79|11.04|10.84|10.92|10.72|101
1657988100000|2022-07-16 16:15:00|11|10.8|10.95|10.75|11.02|10.82|10.94|10.74|104
1657988400000|2022-07-16 16:20:00|10.96|10.76|11.02|10.82|11.02|10.82|10.95|10.75|77
1657988700000|2022-07-16 16:25:00|11.03|10.83|11.04|10.84|11.05|10.85|11|10.8|52
1657989000000|2022-07-16 16:30:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|56
1657989300000|2022-07-16 16:35:00|11.05|10.85|11.05|10.85|11.07|10.87|11.05|10.85|43
1657989600000|2022-07-16 16:40:00|11.06|10.86|11.07|10.87|11.08|10.88|11.01|10.81|52
1657989900000|2022-07-16 16:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|166
1657990200000|2022-07-16 16:50:00|11.08|10.88|11.06|10.86|11.09|10.89|11.05|10.85|65
1657990500000|2022-07-16 16:55:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|37
1657990800000|2022-07-16 17:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|72
1657991100000|2022-07-16 17:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|21
1657991400000|2022-07-16 17:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|69
1657991700000|2022-07-16 17:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|29
1657992000000|2022-07-16 17:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|51
1657992300000|2022-07-16 17:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|75
1657992600000|2022-07-16 17:30:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|53
1657992900000|2022-07-16 17:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|32
1657993200000|2022-07-16 17:40:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|13
1657993500000|2022-07-16 17:45:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|32
1657993800000|2022-07-16 17:50:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|13
1657994100000|2022-07-16 17:55:00|11.08|10.88|10.98|10.78|11.08|10.88|10.97|10.77|63
1657994400000|2022-07-16 18:00:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|57
1657994700000|2022-07-16 18:05:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|21
1657995000000|2022-07-16 18:10:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|26
1657995300000|2022-07-16 18:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|7
1657995600000|2022-07-16 18:20:00|11.01|10.81|11.05|10.85|11.06|10.86|11.01|10.81|21
1657995900000|2022-07-16 18:25:00|11.06|10.86|11.02|10.82|11.06|10.86|11.01|10.81|27
1657996200000|2022-07-16 18:30:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|21
1657996500000|2022-07-16 18:35:00|11|10.8|11.01|10.81|11.04|10.84|10.99|10.79|44
1657996800000|2022-07-16 18:40:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|49
1657997100000|2022-07-16 18:45:00|10.99|10.79|10.99|10.79|11.01|10.81|10.99|10.79|11
1657997400000|2022-07-16 18:50:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|24
1657997700000|2022-07-16 18:55:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|3
1657998000000|2022-07-16 19:00:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|11
1657998300000|2022-07-16 19:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|27
1657998600000|2022-07-16 19:10:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|33
1657998900000|2022-07-16 19:15:00|11.06|10.86|11.07|10.87|11.1|10.9|11.06|10.86|50
1657999200000|2022-07-16 19:20:00|11.08|10.88|11.05|10.85|11.09|10.89|11.02|10.82|37
1657999500000|2022-07-16 19:25:00|11.04|10.84|11.06|10.86|11.07|10.87|11.03|10.83|57
1657999800000|2022-07-16 19:30:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|24
1658000100000|2022-07-16 19:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|24
1658000400000|2022-07-16 19:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|5
1658000700000|2022-07-16 19:45:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|37
1658001000000|2022-07-16 19:50:00|10.99|10.79|10.95|10.75|10.99|10.79|10.94|10.74|43
1658001300000|2022-07-16 19:55:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|12
1658001600000|2022-07-16 20:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1658001900000|2022-07-16 20:05:00|10.93|10.73|10.89|10.69|10.94|10.74|10.89|10.69|39
1658002200000|2022-07-16 20:10:00|10.9|10.7|10.89|10.69|10.91|10.71|10.89|10.69|102
1658002500000|2022-07-16 20:15:00|10.9|10.7|10.89|10.69|10.9|10.7|10.88|10.68|40
1658002800000|2022-07-16 20:20:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|44
1658003100000|2022-07-16 20:25:00|10.86|10.66|10.87|10.67|10.87|10.67|10.84|10.64|30
1658003400000|2022-07-16 20:30:00|10.88|10.68|10.89|10.69|10.9|10.7|10.86|10.66|18
1658003700000|2022-07-16 20:35:00|10.9|10.7|10.9|10.7|10.93|10.73|10.9|10.7|15
1658004000000|2022-07-16 20:40:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|31
1658004300000|2022-07-16 20:45:00|10.9|10.7|10.92|10.72|10.93|10.73|10.9|10.7|23
1658004600000|2022-07-16 20:50:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|5
1658004900000|2022-07-16 20:55:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|18
1658005200000|2022-07-16 21:00:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|9
1658005500000|2022-07-16 21:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|13
1658005800000|2022-07-16 21:10:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|18
1658006100000|2022-07-16 21:15:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|33
1658006400000|2022-07-16 21:20:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|32
1658006700000|2022-07-16 21:25:00|10.97|10.77|11.01|10.81|11.01|10.81|10.96|10.76|11
1658007000000|2022-07-16 21:30:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|17
1658007900000|2022-07-16 21:45:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|47
1658008200000|2022-07-16 21:50:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1658008500000|2022-07-16 21:55:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|6
1658008800000|2022-07-16 22:00:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|2
1658009100000|2022-07-16 22:05:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|11
1658009400000|2022-07-16 22:10:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|4
1658009700000|2022-07-16 22:15:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|3
1658010000000|2022-07-16 22:20:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|15
1658010300000|2022-07-16 22:25:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|26
1658010900000|2022-07-16 22:35:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|3
1658011200000|2022-07-16 22:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1658011500000|2022-07-16 22:45:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|7
1658011800000|2022-07-16 22:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1658012100000|2022-07-16 22:55:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|30
1658012400000|2022-07-16 23:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|27
1658012700000|2022-07-16 23:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|12
1658013000000|2022-07-16 23:10:00|11.04|10.84|11.03|10.83|11.06|10.86|11.03|10.83|22
1658013300000|2022-07-16 23:15:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|17
1658013600000|2022-07-16 23:20:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|6
1658013900000|2022-07-16 23:25:00|11.05|10.85|11.04|10.84|11.07|10.87|11.03|10.83|16
1658014200000|2022-07-16 23:30:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|17
1658014500000|2022-07-16 23:35:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|19
1658014800000|2022-07-16 23:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|16
1658015100000|2022-07-16 23:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|7
1658015400000|2022-07-16 23:50:00|11.06|10.86|11.06|10.86|11.06|10.86|11.04|10.84|23
1658015700000|2022-07-16 23:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|21
1658016000000|2022-07-17 00:00:00|11.06|10.86|11.07|10.87|11.1|10.9|11.05|10.85|48
1658016300000|2022-07-17 00:05:00|11.06|10.86|11.06|10.86|11.1|10.9|11.06|10.86|59
1658016600000|2022-07-17 00:10:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|81
1658016900000|2022-07-17 00:15:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|20
1658017200000|2022-07-17 00:20:00|11.02|10.82|11.02|10.82|11.03|10.83|10.99|10.79|29
1658017500000|2022-07-17 00:25:00|11.01|10.81|11.05|10.85|11.05|10.85|11.01|10.81|41
1658017800000|2022-07-17 00:30:00|11.04|10.84|11.04|10.84|11.04|10.84|11|10.8|43
1658018100000|2022-07-17 00:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|35
1658018400000|2022-07-17 00:40:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|25
1658018700000|2022-07-17 00:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1658019000000|2022-07-17 00:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|14
1658019300000|2022-07-17 00:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.01|10.81|36
1658019600000|2022-07-17 01:00:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|42
1658019900000|2022-07-17 01:05:00|11.04|10.84|11|10.8|11.05|10.85|11|10.8|13
1658020200000|2022-07-17 01:10:00|10.99|10.79|10.99|10.79|11.01|10.81|10.99|10.79|21
1658020500000|2022-07-17 01:15:00|11|10.8|10.92|10.72|11|10.8|10.92|10.72|39
1658020800000|2022-07-17 01:20:00|10.93|10.73|10.95|10.75|10.96|10.76|10.92|10.72|11
1658021100000|2022-07-17 01:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|16
1658021400000|2022-07-17 01:30:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|19
1658021700000|2022-07-17 01:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|25
1658022000000|2022-07-17 01:40:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|23
1658022300000|2022-07-17 01:45:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|16
1658022600000|2022-07-17 01:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|23
1658022900000|2022-07-17 01:55:00|10.94|10.74|10.96|10.76|10.96|10.76|10.92|10.72|24
1658023200000|2022-07-17 02:00:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|9
1658023500000|2022-07-17 02:05:00|10.96|10.76|10.95|10.75|10.96|10.76|10.93|10.73|10
1658023800000|2022-07-17 02:10:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|46
1658024100000|2022-07-17 02:15:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|12
1658024400000|2022-07-17 02:20:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|17
1658024700000|2022-07-17 02:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|3
1658025000000|2022-07-17 02:30:00|11|10.8|10.99|10.79|11.01|10.81|10.98|10.78|8
1658025300000|2022-07-17 02:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|7
1658025600000|2022-07-17 02:40:00|11.01|10.81|11.03|10.83|11.03|10.83|11|10.8|37
1658025900000|2022-07-17 02:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|9
1658026200000|2022-07-17 02:50:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|20
1658026500000|2022-07-17 02:55:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1658026800000|2022-07-17 03:00:00|11.01|10.81|11.03|10.83|11.05|10.85|11.01|10.81|27
1658027100000|2022-07-17 03:05:00|11.04|10.84|11.06|10.86|11.08|10.88|11.03|10.83|33
1658027400000|2022-07-17 03:10:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|22
1658027700000|2022-07-17 03:15:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|5
1658028000000|2022-07-17 03:20:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|19
1658028300000|2022-07-17 03:25:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|66
1658028600000|2022-07-17 03:30:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|50
1658028900000|2022-07-17 03:35:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|16
1658029200000|2022-07-17 03:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|10
1658029500000|2022-07-17 03:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|11
1658029800000|2022-07-17 03:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|18
1658030100000|2022-07-17 03:55:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|14
1658030400000|2022-07-17 04:00:00|11.06|10.86|11.11|10.91|11.11|10.91|11.06|10.86|22
1658030700000|2022-07-17 04:05:00|11.1|10.9|11.14|10.94|11.14|10.94|11.1|10.9|21
1658031000000|2022-07-17 04:10:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|28
1658031300000|2022-07-17 04:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1658031600000|2022-07-17 04:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|14
1658031900000|2022-07-17 04:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|25
1658032200000|2022-07-17 04:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|23
1658032500000|2022-07-17 04:35:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|42
1658032800000|2022-07-17 04:40:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|21
1658033100000|2022-07-17 04:45:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|12
1658033400000|2022-07-17 04:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|34
1658033700000|2022-07-17 04:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|21
1658034000000|2022-07-17 05:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|21
1658034300000|2022-07-17 05:05:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|20
1658034600000|2022-07-17 05:10:00|11.18|10.98|11.18|10.98|11.2|11|11.17|10.97|21
1658034900000|2022-07-17 05:15:00|11.19|10.99|11.15|10.95|11.19|10.99|11.14|10.94|35
1658035200000|2022-07-17 05:20:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|9
1658035500000|2022-07-17 05:25:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|29
1658035800000|2022-07-17 05:30:00|11.18|10.98|11.15|10.95|11.18|10.98|11.15|10.95|8
1658036100000|2022-07-17 05:35:00|11.16|10.96|11.14|10.94|11.17|10.97|11.13|10.93|29
1658036400000|2022-07-17 05:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|7
1658036700000|2022-07-17 05:45:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|26
1658037000000|2022-07-17 05:50:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|11
1658037300000|2022-07-17 05:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|17
1658037600000|2022-07-17 06:00:00|11.12|10.92|11.15|10.95|11.15|10.95|11.11|10.91|12
1658037900000|2022-07-17 06:05:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|10
1658038200000|2022-07-17 06:10:00|11.14|10.94|11.14|10.94|11.16|10.96|11.14|10.94|5
1658038500000|2022-07-17 06:15:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|23
1658038800000|2022-07-17 06:20:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|17
1658039100000|2022-07-17 06:25:00|11.17|10.97|11.19|10.99|11.21|11.01|11.16|10.96|39
1658039400000|2022-07-17 06:30:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|17
1658039700000|2022-07-17 06:35:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|39
1658040000000|2022-07-17 06:40:00|11.2|11|11.2|11|11.22|11.02|11.2|11|57
1658040300000|2022-07-17 06:45:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|8
1658040600000|2022-07-17 06:50:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|19
1658040900000|2022-07-17 06:55:00|11.2|11|11.2|11|11.21|11.01|11.2|11|17
1658041200000|2022-07-17 07:00:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|31
1658041500000|2022-07-17 07:05:00|11.2|11|11.21|11.01|11.21|11.01|11.2|11|2
1658041800000|2022-07-17 07:10:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|30
1658042100000|2022-07-17 07:15:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|11
1658042400000|2022-07-17 07:20:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|9
1658042700000|2022-07-17 07:25:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1658043000000|2022-07-17 07:30:00|11.18|10.98|11.2|11|11.21|11.01|11.18|10.98|5
1658043300000|2022-07-17 07:35:00|11.21|11.01|11.2|11|11.21|11.01|11.2|11|8
1658043600000|2022-07-17 07:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1658043900000|2022-07-17 07:45:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|8
1658044200000|2022-07-17 07:50:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|5
1658044500000|2022-07-17 07:55:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|5
1658044800000|2022-07-17 08:00:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|10
1658045100000|2022-07-17 08:05:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|10
1658045400000|2022-07-17 08:10:00|11.21|11.01|11.18|10.98|11.21|11.01|11.16|10.96|18
1658045700000|2022-07-17 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.16|10.96|20
1658046000000|2022-07-17 08:20:00|11.15|10.95|11.13|10.93|11.15|10.95|11.11|10.91|9
1658046300000|2022-07-17 08:25:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|8
1658046600000|2022-07-17 08:30:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1658046900000|2022-07-17 08:35:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|18
1658047200000|2022-07-17 08:40:00|11.09|10.89|11.12|10.92|11.14|10.94|11.07|10.87|40
1658047500000|2022-07-17 08:45:00|11.13|10.93|11.13|10.93|11.13|10.93|11.13|10.93|1
1658047800000|2022-07-17 08:50:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|5
1658048100000|2022-07-17 08:55:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|29
1658048400000|2022-07-17 09:00:00|11.14|10.94|11.13|10.93|11.14|10.94|11.11|10.91|16
1658048700000|2022-07-17 09:05:00|11.14|10.94|11.16|10.96|11.17|10.97|11.13|10.93|13
1658049000000|2022-07-17 09:10:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|19
1658049300000|2022-07-17 09:15:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1658049600000|2022-07-17 09:20:00|11.13|10.93|11.08|10.88|11.14|10.94|11.07|10.87|36
1658049900000|2022-07-17 09:25:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|32
1658050200000|2022-07-17 09:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|25
1658050500000|2022-07-17 09:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1658050800000|2022-07-17 09:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|4
1658051100000|2022-07-17 09:45:00|11.07|10.87|11.09|10.89|11.1|10.9|11.07|10.87|7
1658051400000|2022-07-17 09:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|13
1658051700000|2022-07-17 09:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|10
1658052000000|2022-07-17 10:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|7
1658052300000|2022-07-17 10:05:00|11.08|10.88|11.01|10.81|11.08|10.88|11|10.8|42
1658052600000|2022-07-17 10:10:00|11.02|10.82|11|10.8|11.03|10.83|11|10.8|17
1658052900000|2022-07-17 10:15:00|11.01|10.81|10.99|10.79|11.01|10.81|10.96|10.76|33
1658053200000|2022-07-17 10:20:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|32
1658053500000|2022-07-17 10:25:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1658053800000|2022-07-17 10:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1658054100000|2022-07-17 10:35:00|11.02|10.82|11.04|10.84|11.05|10.85|11.01|10.81|23
1658054400000|2022-07-17 10:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|14
1658054700000|2022-07-17 10:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|13
1658055000000|2022-07-17 10:50:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|7
1658055300000|2022-07-17 10:55:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1658055600000|2022-07-17 11:00:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|25
1658055900000|2022-07-17 11:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|9
1658056200000|2022-07-17 11:10:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|10
1658056500000|2022-07-17 11:15:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|19
1658056800000|2022-07-17 11:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|7
1658057100000|2022-07-17 11:25:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|2
1658057400000|2022-07-17 11:30:00|11.03|10.83|10.98|10.78|11.04|10.84|10.98|10.78|34
1658057700000|2022-07-17 11:35:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|4
1658058000000|2022-07-17 11:40:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|32
1658058300000|2022-07-17 11:45:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|6
1658058600000|2022-07-17 11:50:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|20
1658058900000|2022-07-17 11:55:00|10.99|10.79|11.03|10.83|11.04|10.84|10.99|10.79|23
1658059200000|2022-07-17 12:00:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|36
1658059500000|2022-07-17 12:05:00|11.04|10.84|11.02|10.82|11.05|10.85|11|10.8|13
1658059800000|2022-07-17 12:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|12
1658060100000|2022-07-17 12:15:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|30
1658060400000|2022-07-17 12:20:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|16
1658060700000|2022-07-17 12:25:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|10
1658061000000|2022-07-17 12:30:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|8
1658061300000|2022-07-17 12:35:00|10.99|10.79|11|10.8|11|10.8|10.97|10.77|26
1658061600000|2022-07-17 12:40:00|10.99|10.79|10.98|10.78|11|10.8|10.97|10.77|34
1658061900000|2022-07-17 12:45:00|10.97|10.77|11.01|10.81|11.01|10.81|10.97|10.77|9
1658062200000|2022-07-17 12:50:00|11|10.8|11.01|10.81|11.03|10.83|11|10.8|14
1658062500000|2022-07-17 12:55:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|35
1658062800000|2022-07-17 13:00:00|10.99|10.79|10.91|10.71|11.01|10.81|10.88|10.68|93
1658063100000|2022-07-17 13:05:00|10.92|10.72|10.93|10.73|10.95|10.75|10.9|10.7|60
1658063400000|2022-07-17 13:10:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|39
1658063700000|2022-07-17 13:15:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|48
1658064000000|2022-07-17 13:20:00|10.93|10.73|10.98|10.78|10.98|10.78|10.92|10.72|34
1658064300000|2022-07-17 13:25:00|10.97|10.77|11|10.8|11.03|10.83|10.97|10.77|32
1658064600000|2022-07-17 13:30:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|26
1658064900000|2022-07-17 13:35:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|32
1658065200000|2022-07-17 13:40:00|10.97|10.77|10.98|10.78|10.99|10.79|10.96|10.76|18
1658065500000|2022-07-17 13:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.94|10.74|19
1658065800000|2022-07-17 13:50:00|10.96|10.76|10.96|10.76|10.97|10.77|10.96|10.76|17
1658066100000|2022-07-17 13:55:00|10.95|10.75|10.92|10.72|10.96|10.76|10.91|10.71|30
1658066400000|2022-07-17 14:00:00|10.91|10.71|10.95|10.75|10.95|10.75|10.91|10.71|51
1658066700000|2022-07-17 14:05:00|10.96|10.76|10.95|10.75|10.98|10.78|10.95|10.75|28
1658067000000|2022-07-17 14:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|28
1658067300000|2022-07-17 14:15:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|33
1658067600000|2022-07-17 14:20:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|50
1658067900000|2022-07-17 14:25:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|16
1658068200000|2022-07-17 14:30:00|10.93|10.73|10.96|10.76|10.96|10.76|10.92|10.72|24
1658068500000|2022-07-17 14:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|3
1658068800000|2022-07-17 14:40:00|10.94|10.74|10.97|10.77|10.98|10.78|10.93|10.73|22
1658069100000|2022-07-17 14:45:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|38
1658069400000|2022-07-17 14:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|26
1658069700000|2022-07-17 14:55:00|10.96|10.76|10.93|10.73|10.97|10.77|10.92|10.72|32
1658070000000|2022-07-17 15:00:00|10.92|10.72|10.95|10.75|10.95|10.75|10.89|10.69|60
1658070300000|2022-07-17 15:05:00|10.94|10.74|10.91|10.71|10.95|10.75|10.91|10.71|8
1658070600000|2022-07-17 15:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.9|10.7|15
1658070900000|2022-07-17 15:15:00|10.93|10.73|10.92|10.72|10.93|10.73|10.91|10.71|10
1658071200000|2022-07-17 15:20:00|10.91|10.71|10.92|10.72|10.93|10.73|10.91|10.71|14
1658071500000|2022-07-17 15:25:00|10.91|10.71|10.93|10.73|10.93|10.73|10.91|10.71|7
1658071800000|2022-07-17 15:30:00|10.92|10.72|10.89|10.69|10.93|10.73|10.89|10.69|40
1658072100000|2022-07-17 15:35:00|10.88|10.68|10.89|10.69|10.9|10.7|10.87|10.67|32
1658072400000|2022-07-17 15:40:00|10.9|10.7|10.89|10.69|10.92|10.72|10.89|10.69|22
1658072700000|2022-07-17 15:45:00|10.88|10.68|10.87|10.67|10.9|10.7|10.86|10.66|22
1658073000000|2022-07-17 15:50:00|10.86|10.66|10.88|10.68|10.89|10.69|10.86|10.66|19
1658073300000|2022-07-17 15:55:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|10
1658073600000|2022-07-17 16:00:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|36
1658073900000|2022-07-17 16:05:00|10.89|10.69|10.89|10.69|10.9|10.7|10.88|10.68|19
1658074200000|2022-07-17 16:10:00|10.9|10.7|10.86|10.66|10.9|10.7|10.85|10.65|23
1658074500000|2022-07-17 16:15:00|10.85|10.65|10.82|10.62|10.87|10.67|10.81|10.61|30
1658074800000|2022-07-17 16:20:00|10.81|10.61|10.81|10.61|10.82|10.62|10.79|10.59|29
1658075100000|2022-07-17 16:25:00|10.8|10.6|10.8|10.6|10.81|10.61|10.78|10.58|35
1658075400000|2022-07-17 16:30:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|18
1658075700000|2022-07-17 16:35:00|10.81|10.61|10.84|10.64|10.85|10.65|10.8|10.6|26
1658076000000|2022-07-17 16:40:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|29
1658076300000|2022-07-17 16:45:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|13
1658076600000|2022-07-17 16:50:00|10.83|10.63|10.84|10.64|10.86|10.66|10.83|10.63|32
1658076900000|2022-07-17 16:55:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|16
1658077200000|2022-07-17 17:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1658077500000|2022-07-17 17:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|10
1658077800000|2022-07-17 17:10:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|7
1658078100000|2022-07-17 17:15:00|10.87|10.67|10.93|10.73|10.94|10.74|10.87|10.67|35
1658078400000|2022-07-17 17:20:00|10.92|10.72|10.95|10.75|10.96|10.76|10.91|10.71|32
1658078700000|2022-07-17 17:25:00|10.94|10.74|10.91|10.71|10.95|10.75|10.9|10.7|32
1658079000000|2022-07-17 17:30:00|10.92|10.72|10.89|10.69|10.94|10.74|10.88|10.68|30
1658079300000|2022-07-17 17:35:00|10.9|10.7|10.88|10.68|10.91|10.71|10.87|10.67|45
1658079600000|2022-07-17 17:40:00|10.89|10.69|10.89|10.69|10.9|10.7|10.87|10.67|29
1658079900000|2022-07-17 17:45:00|10.88|10.68|10.84|10.64|10.89|10.69|10.84|10.64|21
1658080200000|2022-07-17 17:50:00|10.83|10.63|10.81|10.61|10.85|10.65|10.81|10.61|23
1658080500000|2022-07-17 17:55:00|10.8|10.6|10.76|10.56|10.81|10.61|10.72|10.52|102
1658080800000|2022-07-17 18:00:00|10.75|10.55|10.77|10.57|10.8|10.6|10.74|10.54|61
1658081100000|2022-07-17 18:05:00|10.78|10.58|10.77|10.57|10.79|10.59|10.75|10.55|60
1658081400000|2022-07-17 18:10:00|10.76|10.56|10.78|10.58|10.79|10.59|10.76|10.56|19
1658081700000|2022-07-17 18:15:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|13
1658082000000|2022-07-17 18:20:00|10.82|10.62|10.83|10.63|10.85|10.65|10.81|10.61|14
1658082300000|2022-07-17 18:25:00|10.84|10.64|10.83|10.63|10.84|10.64|10.81|10.61|22
1658082600000|2022-07-17 18:30:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|12
1658082900000|2022-07-17 18:35:00|10.84|10.64|10.84|10.64|10.84|10.64|10.83|10.63|15
1658083200000|2022-07-17 18:40:00|10.83|10.63|10.84|10.64|10.85|10.65|10.83|10.63|24
1658083500000|2022-07-17 18:45:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|19
1658083800000|2022-07-17 18:50:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|26
1658084100000|2022-07-17 18:55:00|10.82|10.62|10.83|10.63|10.84|10.64|10.82|10.62|6
1658084400000|2022-07-17 19:00:00|10.84|10.64|10.86|10.66|10.87|10.67|10.83|10.63|11
1658084700000|2022-07-17 19:05:00|10.87|10.67|10.85|10.65|10.89|10.69|10.85|10.65|25
1658085000000|2022-07-17 19:10:00|10.84|10.64|10.84|10.64|10.86|10.66|10.84|10.64|35
1658085300000|2022-07-17 19:15:00|10.85|10.65|10.87|10.67|10.89|10.69|10.84|10.64|17
1658085600000|2022-07-17 19:20:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|12
1658085900000|2022-07-17 19:25:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|18
1658086200000|2022-07-17 19:30:00|10.9|10.7|11.01|10.61|11.02|10.7|10.89|10.6|21
1658086500000|2022-07-17 19:35:00|11|10.6|11|10.6|11|10.6|11|10.6|1
1658086800000|2022-07-17 19:40:00|11.01|10.61|11.01|10.61|11.03|10.63|11|10.6|25
1658087100000|2022-07-17 19:45:00|11.02|10.62|11.01|10.61|11.02|10.62|11|10.6|6
1658087400000|2022-07-17 19:50:00|11|10.6|11|10.6|11|10.6|10.98|10.58|13
1658087700000|2022-07-17 19:55:00|10.99|10.59|11|10.6|11.01|10.61|10.98|10.58|14
1658088000000|2022-07-17 20:00:00|10.99|10.59|10.95|10.55|11|10.6|10.94|10.54|49
1658088300000|2022-07-17 20:05:00|10.96|10.56|10.92|10.52|10.96|10.56|10.92|10.52|19
1658088600000|2022-07-17 20:10:00|10.93|10.53|10.9|10.5|10.93|10.53|10.89|10.49|22
1658088900000|2022-07-17 20:15:00|10.91|10.51|10.89|10.49|10.91|10.51|10.87|10.47|35
1658089200000|2022-07-17 20:20:00|10.88|10.48|10.88|10.48|10.89|10.49|10.87|10.47|23
1658089500000|2022-07-17 20:25:00|10.89|10.49|10.88|10.48|10.89|10.49|10.88|10.48|24
1658089800000|2022-07-17 20:30:00|10.89|10.49|10.88|10.48|10.89|10.49|10.88|10.48|4
1658090100000|2022-07-17 20:35:00|10.87|10.47|10.87|10.47|10.87|10.47|10.86|10.46|25
1658090400000|2022-07-17 20:40:00|10.86|10.46|10.86|10.46|10.87|10.47|10.85|10.45|21
1658090700000|2022-07-17 20:45:00|10.85|10.45|10.86|10.46|10.87|10.47|10.85|10.45|14
1658091000000|2022-07-17 20:50:00|10.87|10.47|10.88|10.48|10.89|10.49|10.86|10.46|20
1658091300000|2022-07-17 20:55:00|10.89|10.49|10.88|10.48|10.89|10.49|10.87|10.47|16
1658091600000|2022-07-17 21:00:00|10.89|10.49|10.82|10.62|10.91|10.62|10.81|10.46|27
1658091900000|2022-07-17 21:05:00|10.83|10.63|10.82|10.62|10.84|10.64|10.8|10.6|20
1658092200000|2022-07-17 21:10:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|12
1658092500000|2022-07-17 21:15:00|10.79|10.59|10.8|10.6|10.83|10.63|10.79|10.59|28
1658092800000|2022-07-17 21:20:00|10.81|10.61|10.84|10.64|10.85|10.65|10.8|10.6|24
1658093100000|2022-07-17 21:25:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1658093400000|2022-07-17 21:30:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|3
1658093700000|2022-07-17 21:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|7
1658094000000|2022-07-17 21:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|4
1658094300000|2022-07-17 21:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1658094600000|2022-07-17 21:50:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|6
1658094900000|2022-07-17 21:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|18
1658095200000|2022-07-17 22:00:00|10.84|10.64|10.85|10.65|10.87|10.67|10.84|10.64|60
1658095500000|2022-07-17 22:05:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|7
1658096100000|2022-07-17 22:15:00|10.83|10.63|10.81|10.61|10.83|10.63|10.8|10.6|11
1658096400000|2022-07-17 22:20:00|10.82|10.62|10.83|10.63|10.84|10.64|10.81|10.61|18
1658096700000|2022-07-17 22:25:00|10.82|10.62|10.83|10.63|10.83|10.63|10.82|10.62|2
1658097000000|2022-07-17 22:30:00|10.82|10.62|10.87|10.67|10.87|10.67|10.82|10.62|10
1658097300000|2022-07-17 22:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|5
1658097600000|2022-07-17 22:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.86|10.66|38
1658097900000|2022-07-17 22:45:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|44
1658098200000|2022-07-17 22:50:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|32
1658098500000|2022-07-17 22:55:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|6
1658098800000|2022-07-17 23:00:00|10.86|10.66|10.83|10.63|10.86|10.66|10.83|10.63|28
1658099100000|2022-07-17 23:05:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|21
1658099400000|2022-07-17 23:10:00|10.83|10.63|10.83|10.63|10.85|10.65|10.82|10.62|15
1658099700000|2022-07-17 23:15:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|23
1658100000000|2022-07-17 23:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1658100300000|2022-07-17 23:25:00|10.81|10.61|10.76|10.56|10.81|10.61|10.76|10.56|34
1658100600000|2022-07-17 23:30:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|22
1658100900000|2022-07-17 23:35:00|10.75|10.55|10.77|10.57|10.77|10.57|10.75|10.55|29
1658101200000|2022-07-17 23:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|33
1658101500000|2022-07-17 23:45:00|10.77|10.57|10.77|10.57|10.79|10.59|10.77|10.57|21
1658101800000|2022-07-17 23:50:00|10.78|10.58|10.75|10.55|10.78|10.58|10.73|10.53|60
1658102100000|2022-07-17 23:55:00|10.74|10.54|10.76|10.56|10.77|10.57|10.73|10.53|19
1658102400000|2022-07-18 00:00:00|10.77|10.57|10.77|10.57|10.78|10.58|10.74|10.54|47
1658102700000|2022-07-18 00:05:00|10.78|10.58|10.82|10.62|10.83|10.63|10.78|10.58|29
1658103000000|2022-07-18 00:10:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|22
1658103300000|2022-07-18 00:15:00|10.85|10.65|10.82|10.62|10.85|10.65|10.81|10.61|26
1658103600000|2022-07-18 00:20:00|10.81|10.61|10.84|10.64|10.84|10.64|10.8|10.6|16
1658103900000|2022-07-18 00:25:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|12
1658104200000|2022-07-18 00:30:00|10.83|10.63|10.86|10.66|10.86|10.66|10.82|10.62|16
1658104500000|2022-07-18 00:35:00|10.85|10.65|10.79|10.59|10.85|10.65|10.79|10.59|31
1658104800000|2022-07-18 00:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|11
1658105100000|2022-07-18 00:45:00|10.77|10.57|10.8|10.6|10.8|10.6|10.77|10.57|38
1658105400000|2022-07-18 00:50:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|20
1658105700000|2022-07-18 00:55:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|31
1658106000000|2022-07-18 01:00:00|10.82|10.62|10.87|10.67|10.87|10.67|10.82|10.62|28
1658106300000|2022-07-18 01:05:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|11
1658106600000|2022-07-18 01:10:00|10.89|10.69|10.91|10.71|10.93|10.73|10.88|10.68|69
1658106900000|2022-07-18 01:15:00|10.92|10.72|10.91|10.71|10.92|10.72|10.89|10.69|36
1658107200000|2022-07-18 01:20:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|8
1658107500000|2022-07-18 01:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|9
1658107800000|2022-07-18 01:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.91|10.71|31
1658108100000|2022-07-18 01:35:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|53
1658108400000|2022-07-18 01:40:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|43
1658108700000|2022-07-18 01:45:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|13
1658109000000|2022-07-18 01:50:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|31
1658109300000|2022-07-18 01:55:00|10.92|10.72|10.95|10.75|10.95|10.75|10.92|10.72|24
1658109600000|2022-07-18 02:00:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|17
1658109900000|2022-07-18 02:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|15
1658110200000|2022-07-18 02:10:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|18
1658110500000|2022-07-18 02:15:00|10.96|10.76|10.99|10.79|11|10.8|10.95|10.75|32
1658110800000|2022-07-18 02:20:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|14
1658111100000|2022-07-18 02:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1658111400000|2022-07-18 02:30:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|15
1658111700000|2022-07-18 02:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|12
1658112000000|2022-07-18 02:40:00|10.99|10.79|11.03|10.83|11.05|10.85|10.98|10.78|55
1658112300000|2022-07-18 02:45:00|11.04|10.84|11.06|10.86|11.06|10.86|11.02|10.82|47
1658112600000|2022-07-18 02:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|51
1658112900000|2022-07-18 02:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.04|10.84|40
1658113200000|2022-07-18 03:00:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|25
1658113500000|2022-07-18 03:05:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|33
1658113800000|2022-07-18 03:10:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|20
1658114100000|2022-07-18 03:15:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|40
1658114400000|2022-07-18 03:20:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1658114700000|2022-07-18 03:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|55
1658115000000|2022-07-18 03:30:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|16
1658115300000|2022-07-18 03:35:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|6
1658115600000|2022-07-18 03:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|21
1658115900000|2022-07-18 03:45:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|4
1658116200000|2022-07-18 03:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|22
1658116500000|2022-07-18 03:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|7
1658116800000|2022-07-18 04:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1658117100000|2022-07-18 04:05:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|16
1658117400000|2022-07-18 04:10:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1658117700000|2022-07-18 04:15:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1658118000000|2022-07-18 04:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|8
1658118300000|2022-07-18 04:25:00|11.06|10.86|11.07|10.87|11.09|10.89|11.05|10.85|78
1658118600000|2022-07-18 04:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|13
1658118900000|2022-07-18 04:35:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|21
1658119200000|2022-07-18 04:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|33
1658119500000|2022-07-18 04:45:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|12
1658119800000|2022-07-18 04:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|9
1658120100000|2022-07-18 04:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|13
1658120400000|2022-07-18 05:00:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|38
1658120700000|2022-07-18 05:05:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|60
1658121000000|2022-07-18 05:10:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|63
1658121300000|2022-07-18 05:15:00|11.08|10.88|11.16|10.96|11.16|10.96|11.07|10.87|51
1658121600000|2022-07-18 05:20:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|36
1658121900000|2022-07-18 05:25:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|20
1658122200000|2022-07-18 05:30:00|11.17|10.97|11.21|11.01|11.21|11.01|11.17|10.97|21
1658122500000|2022-07-18 05:35:00|11.2|11|11.23|11.03|11.25|11.05|11.2|11|35
1658122800000|2022-07-18 05:40:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|89
1658123100000|2022-07-18 05:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|47
1658123400000|2022-07-18 05:50:00|11.24|11.04|11.3|11.1|11.31|11.11|11.22|11.02|87
1658123700000|2022-07-18 05:55:00|11.31|11.11|11.37|11.17|11.41|11.21|11.31|11.11|79
1658124000000|2022-07-18 06:00:00|11.38|11.18|11.33|11.13|11.38|11.18|11.31|11.11|34
1658124300000|2022-07-18 06:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|33
1658124600000|2022-07-18 06:10:00|11.33|11.13|11.3|11.1|11.34|11.14|11.29|11.09|26
1658124900000|2022-07-18 06:15:00|11.31|11.11|11.33|11.13|11.35|11.15|11.31|11.11|29
1658125200000|2022-07-18 06:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|32
1658125500000|2022-07-18 06:25:00|11.36|11.16|11.33|11.13|11.38|11.18|11.33|11.13|32
1658125800000|2022-07-18 06:30:00|11.34|11.14|11.38|11.18|11.39|11.19|11.34|11.14|41
1658126100000|2022-07-18 06:35:00|11.39|11.19|11.41|11.21|11.43|11.23|11.38|11.18|57
1658126400000|2022-07-18 06:40:00|11.4|11.2|11.38|11.18|11.43|11.23|11.38|11.18|53
1658126700000|2022-07-18 06:45:00|11.39|11.19|11.4|11.2|11.41|11.21|11.39|11.19|12
1658127000000|2022-07-18 06:50:00|11.41|11.21|11.39|11.19|11.41|11.21|11.38|11.18|73
1658127300000|2022-07-18 06:55:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|33
1658127600000|2022-07-18 07:00:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|52
1658127900000|2022-07-18 07:05:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|48
1658128200000|2022-07-18 07:10:00|11.39|11.19|11.34|11.14|11.42|11.22|11.34|11.14|56
1658128500000|2022-07-18 07:15:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|31
1658128800000|2022-07-18 07:20:00|11.32|11.12|11.33|11.13|11.33|11.13|11.28|11.08|22
1658129100000|2022-07-18 07:25:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|35
1658129400000|2022-07-18 07:30:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|44
1658129700000|2022-07-18 07:35:00|11.32|11.12|11.31|11.11|11.34|11.14|11.31|11.11|24
1658130000000|2022-07-18 07:40:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|26
1658130300000|2022-07-18 07:45:00|11.32|11.12|11.33|11.13|11.33|11.13|11.3|11.1|18
1658130600000|2022-07-18 07:50:00|11.32|11.12|11.36|11.16|11.36|11.16|11.32|11.12|13
1658130900000|2022-07-18 07:55:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|27
1658131200000|2022-07-18 08:00:00|11.34|11.14|11.38|11.18|11.39|11.19|11.33|11.13|55
1658131500000|2022-07-18 08:05:00|11.39|11.19|11.44|11.24|11.45|11.25|11.38|11.18|52
1658131800000|2022-07-18 08:10:00|11.43|11.23|11.44|11.24|11.44|11.24|11.41|11.21|48
1658132100000|2022-07-18 08:15:00|11.46|11.26|11.46|11.26|11.46|11.26|11.42|11.22|35
1658132400000|2022-07-18 08:20:00|11.45|11.25|11.42|11.22|11.49|11.29|11.41|11.21|78
1658132700000|2022-07-18 08:25:00|11.41|11.21|11.38|11.18|11.42|11.22|11.37|11.17|39
1658133000000|2022-07-18 08:30:00|11.37|11.17|11.39|11.19|11.4|11.2|11.37|11.17|51
1658133300000|2022-07-18 08:35:00|11.38|11.18|11.34|11.14|11.39|11.19|11.33|11.13|27
1658133600000|2022-07-18 08:40:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|35
1658133900000|2022-07-18 08:45:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|26
1658134200000|2022-07-18 08:50:00|11.34|11.14|11.34|11.14|11.34|11.14|11.3|11.1|27
1658134500000|2022-07-18 08:55:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|12
1658134800000|2022-07-18 09:00:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|32
1658135100000|2022-07-18 09:05:00|11.35|11.15|11.37|11.17|11.37|11.17|11.34|11.14|43
1658135400000|2022-07-18 09:10:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|12
1658135700000|2022-07-18 09:15:00|11.38|11.18|11.37|11.17|11.4|11.2|11.37|11.17|26
1658136000000|2022-07-18 09:20:00|11.38|11.18|11.48|11.28|11.48|11.28|11.37|11.17|39
1658136300000|2022-07-18 09:25:00|11.47|11.27|11.53|11.33|11.53|11.33|11.47|11.27|35
1658136600000|2022-07-18 09:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|70
1658136900000|2022-07-18 09:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|22
1658137200000|2022-07-18 09:40:00|11.54|11.34|11.55|11.35|11.57|11.37|11.53|11.33|56
1658137500000|2022-07-18 09:45:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|17
1658137800000|2022-07-18 09:50:00|11.59|11.39|11.54|11.34|11.59|11.39|11.52|11.32|28
1658138100000|2022-07-18 09:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|32
1658138400000|2022-07-18 10:00:00|11.55|11.35|11.48|11.28|11.55|11.35|11.48|11.28|54
1658138700000|2022-07-18 10:05:00|11.49|11.29|11.53|11.33|11.53|11.33|11.48|11.28|33
1658139000000|2022-07-18 10:10:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1658139300000|2022-07-18 10:15:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|20
1658139600000|2022-07-18 10:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|12
1658139900000|2022-07-18 10:25:00|11.53|11.33|11.59|11.39|11.59|11.39|11.53|11.33|63
1658140200000|2022-07-18 10:30:00|11.6|11.4|11.56|11.36|11.62|11.42|11.53|11.33|43
1658140500000|2022-07-18 10:35:00|11.55|11.35|11.52|11.32|11.55|11.35|11.51|11.31|20
1658140800000|2022-07-18 10:40:00|11.53|11.33|11.5|11.3|11.53|11.33|11.49|11.29|32
1658141100000|2022-07-18 10:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|22
1658141400000|2022-07-18 10:50:00|11.51|11.31|11.47|11.27|11.51|11.31|11.47|11.27|31
1658141700000|2022-07-18 10:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|23
1658142000000|2022-07-18 11:00:00|11.51|11.31|11.56|11.36|11.58|11.38|11.49|11.29|82
1658142300000|2022-07-18 11:05:00|11.55|11.35|11.64|11.44|11.65|11.45|11.53|11.33|63
1658142600000|2022-07-18 11:10:00|11.65|11.45|11.68|11.48|11.69|11.49|11.64|11.44|24
1658142900000|2022-07-18 11:15:00|11.67|11.47|11.66|11.46|11.69|11.49|11.62|11.42|50
1658143200000|2022-07-18 11:20:00|11.65|11.45|11.68|11.48|11.68|11.48|11.65|11.45|10
1658143500000|2022-07-18 11:25:00|11.69|11.49|11.68|11.48|11.69|11.49|11.65|11.45|32
1658143800000|2022-07-18 11:30:00|11.67|11.47|11.68|11.48|11.71|11.51|11.67|11.47|81
1658144100000|2022-07-18 11:35:00|11.67|11.47|11.57|11.37|11.67|11.47|11.55|11.35|57
1658144400000|2022-07-18 11:40:00|11.56|11.36|11.55|11.35|11.57|11.37|11.53|11.33|30
1658144700000|2022-07-18 11:45:00|11.54|11.34|11.41|11.21|11.54|11.34|11.4|11.2|62
1658145000000|2022-07-18 11:50:00|11.42|11.22|11.47|11.27|11.49|11.29|11.41|11.21|22
1658145300000|2022-07-18 11:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|28
1658145600000|2022-07-18 12:00:00|11.5|11.3|11.46|11.26|11.51|11.31|11.44|11.24|34
1658145900000|2022-07-18 12:05:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|32
1658146200000|2022-07-18 12:10:00|11.43|11.23|11.43|11.23|11.44|11.24|11.38|11.18|21
1658146500000|2022-07-18 12:15:00|11.42|11.22|11.4|11.2|11.44|11.24|11.38|11.18|31
1658146800000|2022-07-18 12:20:00|11.39|11.19|11.37|11.17|11.39|11.19|11.36|11.16|55
1658147100000|2022-07-18 12:25:00|11.38|11.18|11.4|11.2|11.41|11.21|11.38|11.18|19
1658147400000|2022-07-18 12:30:00|11.39|11.19|11.44|11.24|11.46|11.26|11.39|11.19|56
1658147700000|2022-07-18 12:35:00|11.43|11.23|11.45|11.25|11.47|11.27|11.43|11.23|25
1658148000000|2022-07-18 12:40:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|19
1658148300000|2022-07-18 12:45:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1658148600000|2022-07-18 12:50:00|11.47|11.27|11.48|11.28|11.48|11.28|11.46|11.26|24
1658148900000|2022-07-18 12:55:00|11.49|11.29|11.51|11.31|11.53|11.33|11.49|11.29|41
1658149200000|2022-07-18 13:00:00|11.5|11.3|11.45|11.25|11.51|11.31|11.45|11.25|34
1658149500000|2022-07-18 13:05:00|11.46|11.26|11.47|11.27|11.48|11.28|11.44|11.24|32
1658149800000|2022-07-18 13:10:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|18
1658150100000|2022-07-18 13:15:00|11.48|11.28|11.52|11.32|11.53|11.33|11.48|11.28|13
1658150400000|2022-07-18 13:20:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|8
1658150700000|2022-07-18 13:25:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|31
1658151000000|2022-07-18 13:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.47|11.27|31
1658151300000|2022-07-18 13:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.48|11.28|24
1658151600000|2022-07-18 13:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.43|11.23|37
1658151900000|2022-07-18 13:45:00|11.5|11.3|11.5|11.3|11.53|11.33|11.48|11.28|23
1658152200000|2022-07-18 13:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|19
1658152500000|2022-07-18 13:55:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|18
1658152800000|2022-07-18 14:00:00|11.48|11.28|11.5|11.3|11.52|11.32|11.47|11.27|35
1658153100000|2022-07-18 14:05:00|11.49|11.29|11.43|11.23|11.49|11.29|11.43|11.23|17
1658153400000|2022-07-18 14:10:00|11.44|11.24|11.41|11.21|11.44|11.24|11.38|11.18|26
1658153700000|2022-07-18 14:15:00|11.42|11.22|11.44|11.24|11.45|11.25|11.41|11.21|19
1658154000000|2022-07-18 14:20:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|2
1658154300000|2022-07-18 14:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.4|11.2|27
1658154600000|2022-07-18 14:30:00|11.42|11.22|11.47|11.27|11.48|11.28|11.42|11.22|38
1658154900000|2022-07-18 14:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|8
1658155200000|2022-07-18 14:40:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|21
1658155500000|2022-07-18 14:45:00|11.49|11.29|11.46|11.26|11.49|11.29|11.46|11.26|48
1658155800000|2022-07-18 14:50:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|7
1658156100000|2022-07-18 14:55:00|11.5|11.3|11.52|11.32|11.52|11.32|11.5|11.3|19
1658156400000|2022-07-18 15:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.5|11.3|28
1658156700000|2022-07-18 15:05:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1658157000000|2022-07-18 15:10:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|22
1658157300000|2022-07-18 15:15:00|11.51|11.31|11.51|11.31|11.51|11.31|11.48|11.28|49
1658157600000|2022-07-18 15:20:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|22
1658157900000|2022-07-18 15:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|11
1658158200000|2022-07-18 15:30:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|24
1658158500000|2022-07-18 15:35:00|11.53|11.33|11.58|11.38|11.58|11.38|11.53|11.33|16
1658158800000|2022-07-18 15:40:00|11.59|11.39|11.57|11.37|11.59|11.39|11.55|11.35|27
1658159100000|2022-07-18 15:45:00|11.58|11.38|11.55|11.35|11.58|11.38|11.53|11.33|20
1658159400000|2022-07-18 15:50:00|11.54|11.34|11.53|11.33|11.56|11.36|11.53|11.33|10
1658159700000|2022-07-18 15:55:00|11.54|11.34|11.57|11.37|11.61|11.41|11.53|11.33|97
1658160000000|2022-07-18 16:00:00|11.56|11.36|11.54|11.34|11.59|11.39|11.53|11.33|57
1658160300000|2022-07-18 16:05:00|11.53|11.33|11.44|11.24|11.54|11.34|11.44|11.24|66
1658160600000|2022-07-18 16:10:00|11.45|11.25|11.48|11.28|11.48|11.28|11.44|11.24|30
1658160900000|2022-07-18 16:15:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|10
1658161200000|2022-07-18 16:20:00|11.48|11.28|11.46|11.26|11.48|11.28|11.44|11.24|35
1658161500000|2022-07-18 16:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|12
1658161800000|2022-07-18 16:30:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|20
1658162100000|2022-07-18 16:35:00|11.49|11.29|11.45|11.25|11.49|11.29|11.44|11.24|33
1658162400000|2022-07-18 16:40:00|11.44|11.24|11.36|11.16|11.45|11.25|11.36|11.16|41
1658162700000|2022-07-18 16:45:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|44
1658163000000|2022-07-18 16:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|9
1658163300000|2022-07-18 16:55:00|11.38|11.18|11.39|11.19|11.4|11.2|11.37|11.17|18
1658163600000|2022-07-18 17:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|6
1658163900000|2022-07-18 17:05:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|13
1658164200000|2022-07-18 17:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|26
1658164500000|2022-07-18 17:15:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|18
1658164800000|2022-07-18 17:20:00|11.35|11.15|11.34|11.14|11.35|11.15|11.32|11.12|30
1658165100000|2022-07-18 17:25:00|11.35|11.15|11.37|11.17|11.39|11.19|11.34|11.14|23
1658165400000|2022-07-18 17:30:00|11.38|11.18|11.34|11.14|11.39|11.19|11.32|11.12|23
1658165700000|2022-07-18 17:35:00|11.35|11.15|11.34|11.14|11.37|11.17|11.33|11.13|20
1658166000000|2022-07-18 17:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|39
1658166300000|2022-07-18 17:45:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|34
1658166600000|2022-07-18 17:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|22
1658166900000|2022-07-18 17:55:00|11.34|11.14|11.32|11.12|11.35|11.15|11.29|11.09|107
1658167200000|2022-07-18 18:00:00|11.31|11.11|11.32|11.12|11.34|11.14|11.3|11.1|52
1658167500000|2022-07-18 18:05:00|11.33|11.13|11.35|11.15|11.35|11.15|11.32|11.12|15
1658167800000|2022-07-18 18:10:00|11.34|11.14|11.38|11.18|11.38|11.18|11.34|11.14|29
1658168100000|2022-07-18 18:15:00|11.37|11.17|11.38|11.18|11.38|11.18|11.37|11.17|12
1658168400000|2022-07-18 18:20:00|11.37|11.17|11.38|11.18|11.39|11.19|11.37|11.17|12
1658168700000|2022-07-18 18:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|18
1658169000000|2022-07-18 18:30:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|13
1658169300000|2022-07-18 18:35:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|10
1658169600000|2022-07-18 18:40:00|11.36|11.16|11.34|11.14|11.37|11.17|11.34|11.14|17
1658169900000|2022-07-18 18:45:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|10
1658170200000|2022-07-18 18:50:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|13
1658170500000|2022-07-18 18:55:00|11.3|11.1|11.25|11.05|11.3|11.1|11.24|11.04|14
1658170800000|2022-07-18 19:00:00|11.24|11.04|11.21|11.01|11.26|11.06|11.2|11|14
1658171100000|2022-07-18 19:05:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|12
1658171400000|2022-07-18 19:10:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|32
1658171700000|2022-07-18 19:15:00|11.19|10.99|11.24|11.04|11.25|11.05|11.18|10.98|20
1658172000000|2022-07-18 19:20:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|21
1658172300000|2022-07-18 19:25:00|11.24|11.04|11.24|11.04|11.26|11.06|11.22|11.02|25
1658172600000|2022-07-18 19:30:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|7
1658172900000|2022-07-18 19:35:00|11.22|11.02|11.18|10.98|11.22|11.02|11.18|10.98|15
1658173200000|2022-07-18 19:40:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|33
1658173500000|2022-07-18 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|61
1658173800000|2022-07-18 19:50:00|11.15|10.95|11.21|11.01|11.21|11.01|11.15|10.95|43
1658174100000|2022-07-18 19:55:00|11.2|11|11.2|11|11.21|11.01|11.19|10.99|37
1658174400000|2022-07-18 20:00:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|26
1658174700000|2022-07-18 20:05:00|11.17|10.97|11.19|10.99|11.21|11.01|11.17|10.97|21
1658175000000|2022-07-18 20:10:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|24
1658175300000|2022-07-18 20:15:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|10
1658175600000|2022-07-18 20:20:00|11.22|11.02|11.24|11.04|11.24|11.04|11.21|11.01|25
1658175900000|2022-07-18 20:25:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|18
1658176200000|2022-07-18 20:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.25|11.05|5
1658176500000|2022-07-18 20:35:00|11.26|11.06|11.22|11.02|11.26|11.06|11.21|11.01|19
1658176800000|2022-07-18 20:40:00|11.23|11.03|11.23|11.03|11.23|11.03|11.2|11|15
1658177100000|2022-07-18 20:45:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|38
1658177400000|2022-07-18 20:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|5
1658177700000|2022-07-18 20:55:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|15
1658178000000|2022-07-18 21:00:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|39
1658178300000|2022-07-18 21:05:00|11.21|11.01|11.23|11.03|11.23|11.03|11.2|11|17
1658178600000|2022-07-18 21:10:00|11.22|11.02|11.26|11.06|11.27|11.07|11.22|11.02|19
1658178900000|2022-07-18 21:15:00|11.27|11.07|11.27|11.07|11.27|11.07|11.25|11.05|9
1658179200000|2022-07-18 21:20:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|3
1658179500000|2022-07-18 21:25:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|11
1658179800000|2022-07-18 21:30:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|3
1658180100000|2022-07-18 21:35:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|6
1658180400000|2022-07-18 21:40:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|4
1658180700000|2022-07-18 21:45:00|11.31|11.11|11.28|11.08|11.31|11.11|11.27|11.07|10
1658181000000|2022-07-18 21:50:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|11
1658181300000|2022-07-18 21:55:00|11.26|11.06|11.27|11.07|11.27|11.07|11.25|11.05|8
1658181600000|2022-07-18 22:00:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|15
1658181900000|2022-07-18 22:05:00|11.27|11.07|11.26|11.06|11.28|11.08|11.25|11.05|12
1658182200000|2022-07-18 22:10:00|11.25|11.05|11.3|11.1|11.31|11.11|11.24|11.04|18
1658182500000|2022-07-18 22:15:00|11.31|11.11|11.26|11.06|11.31|11.11|11.23|11.03|22
1658182800000|2022-07-18 22:20:00|11.24|11.04|11.21|11.01|11.25|11.05|11.21|11.01|26
1658183100000|2022-07-18 22:25:00|11.22|11.02|11.21|11.01|11.23|11.03|11.2|11|20
1658183400000|2022-07-18 22:30:00|11.22|11.02|11.23|11.03|11.23|11.03|11.19|10.99|14
1658183700000|2022-07-18 22:35:00|11.24|11.04|11.29|11.09|11.29|11.09|11.23|11.03|24
1658184000000|2022-07-18 22:40:00|11.3|11.1|11.3|11.1|11.3|11.1|11.28|11.08|21
1658184300000|2022-07-18 22:45:00|11.31|11.11|11.33|11.13|11.33|11.13|11.3|11.1|23
1658184600000|2022-07-18 22:50:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|54
1658184900000|2022-07-18 22:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|42
1658185200000|2022-07-18 23:00:00|11.32|11.12|11.33|11.13|11.34|11.14|11.31|11.11|80
1658185500000|2022-07-18 23:05:00|11.32|11.12|11.38|11.18|11.39|11.19|11.32|11.12|89
1658185800000|2022-07-18 23:10:00|11.39|11.19|11.4|11.2|11.45|11.25|11.38|11.18|66
1658186100000|2022-07-18 23:15:00|11.41|11.21|11.45|11.25|11.49|11.29|11.41|11.21|93
1658186400000|2022-07-18 23:20:00|11.46|11.26|11.47|11.27|11.5|11.3|11.45|11.25|127
1658186700000|2022-07-18 23:25:00|11.46|11.26|11.46|11.26|11.49|11.29|11.45|11.25|115
1658187000000|2022-07-18 23:30:00|11.45|11.25|11.45|11.25|11.49|11.29|11.45|11.25|45
1658187300000|2022-07-18 23:35:00|11.46|11.26|11.5|11.3|11.5|11.3|11.45|11.25|35
1658187600000|2022-07-18 23:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.47|11.27|42
1658187900000|2022-07-18 23:45:00|11.51|11.31|11.49|11.29|11.53|11.33|11.48|11.28|53
1658188200000|2022-07-18 23:50:00|11.48|11.28|11.52|11.32|11.53|11.33|11.48|11.28|23
1658188500000|2022-07-18 23:55:00|11.53|11.33|11.52|11.32|11.57|11.37|11.52|11.32|42
1658188800000|2022-07-19 00:00:00|11.51|11.31|11.49|11.29|11.53|11.33|11.43|11.23|77
1658189100000|2022-07-19 00:05:00|11.48|11.28|11.52|11.32|11.54|11.34|11.44|11.24|61
1658189400000|2022-07-19 00:10:00|11.53|11.33|11.58|11.38|11.64|11.44|11.53|11.33|152
1658189700000|2022-07-19 00:15:00|11.57|11.37|11.54|11.34|11.61|11.41|11.52|11.32|82
1658190000000|2022-07-19 00:20:00|11.53|11.33|11.52|11.32|11.56|11.36|11.51|11.31|68
1658190300000|2022-07-19 00:25:00|11.53|11.33|11.5|11.3|11.54|11.34|11.46|11.26|72
1658190600000|2022-07-19 00:30:00|11.49|11.29|11.44|11.24|11.53|11.33|11.44|11.24|54
1658190900000|2022-07-19 00:35:00|11.43|11.23|11.35|11.15|11.43|11.23|11.33|11.13|77
1658191200000|2022-07-19 00:40:00|11.36|11.16|11.38|11.18|11.4|11.2|11.35|11.15|55
1658191500000|2022-07-19 00:45:00|11.39|11.19|11.4|11.2|11.41|11.21|11.38|11.18|54
1658191800000|2022-07-19 00:50:00|11.39|11.19|11.43|11.23|11.46|11.26|11.39|11.19|43
1658192100000|2022-07-19 00:55:00|11.44|11.24|11.42|11.22|11.45|11.25|11.4|11.2|33
1658192400000|2022-07-19 01:00:00|11.43|11.23|11.44|11.24|11.46|11.26|11.4|11.2|38
1658192700000|2022-07-19 01:05:00|11.43|11.23|11.36|11.16|11.45|11.25|11.36|11.16|49
1658193000000|2022-07-19 01:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.32|11.12|70
1658193300000|2022-07-19 01:15:00|11.37|11.17|11.37|11.17|11.39|11.19|11.35|11.15|39
1658193600000|2022-07-19 01:20:00|11.38|11.18|11.33|11.13|11.38|11.18|11.33|11.13|72
1658193900000|2022-07-19 01:25:00|11.32|11.12|11.34|11.14|11.41|11.21|11.32|11.12|51
1658194200000|2022-07-19 01:30:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|24
1658194500000|2022-07-19 01:35:00|11.35|11.15|11.33|11.13|11.36|11.16|11.32|11.12|31
1658194800000|2022-07-19 01:40:00|11.34|11.14|11.32|11.12|11.34|11.14|11.32|11.12|17
1658195100000|2022-07-19 01:45:00|11.33|11.13|11.34|11.14|11.34|11.14|11.29|11.09|60
1658195400000|2022-07-19 01:50:00|11.33|11.13|11.32|11.12|11.34|11.14|11.3|11.1|58
1658195700000|2022-07-19 01:55:00|11.33|11.13|11.31|11.11|11.35|11.15|11.3|11.1|65
1658196000000|2022-07-19 02:00:00|11.3|11.1|11.28|11.08|11.32|11.12|11.27|11.07|49
1658196300000|2022-07-19 02:05:00|11.27|11.07|11.28|11.08|11.28|11.08|11.24|11.04|54
1658196600000|2022-07-19 02:10:00|11.27|11.07|11.22|11.02|11.28|11.08|11.22|11.02|30
1658196900000|2022-07-19 02:15:00|11.23|11.03|11.27|11.07|11.27|11.07|11.22|11.02|21
1658197200000|2022-07-19 02:20:00|11.26|11.06|11.29|11.09|11.3|11.1|11.26|11.06|28
1658197500000|2022-07-19 02:25:00|11.28|11.08|11.32|11.12|11.33|11.13|11.28|11.08|23
1658197800000|2022-07-19 02:30:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|17
1658198100000|2022-07-19 02:35:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|15
1658198400000|2022-07-19 02:40:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|31
1658198700000|2022-07-19 02:45:00|11.34|11.14|11.34|11.14|11.34|11.14|11.33|11.13|23
1658199000000|2022-07-19 02:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|13
1658199300000|2022-07-19 02:55:00|11.3|11.1|11.34|11.14|11.34|11.14|11.3|11.1|33
1658199600000|2022-07-19 03:00:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|24
1658199900000|2022-07-19 03:05:00|11.33|11.13|11.38|11.18|11.38|11.18|11.33|11.13|25
1658200200000|2022-07-19 03:10:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|24
1658200500000|2022-07-19 03:15:00|11.39|11.19|11.42|11.22|11.43|11.23|11.37|11.17|34
1658200800000|2022-07-19 03:20:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|13
1658201100000|2022-07-19 03:25:00|11.44|11.24|11.44|11.24|11.45|11.25|11.42|11.22|13
1658201400000|2022-07-19 03:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|6
1658201700000|2022-07-19 03:35:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|13
1658202000000|2022-07-19 03:40:00|11.4|11.2|11.38|11.18|11.41|11.21|11.38|11.18|17
1658202300000|2022-07-19 03:45:00|11.39|11.19|11.29|11.09|11.39|11.19|11.29|11.09|45
1658202600000|2022-07-19 03:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.26|11.06|29
1658202900000|2022-07-19 03:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.29|11.09|10
1658203200000|2022-07-19 04:00:00|11.29|11.09|11.23|11.03|11.3|11.1|11.23|11.03|35
1658203500000|2022-07-19 04:05:00|11.22|11.02|11.22|11.02|11.23|11.03|11.19|10.99|33
1658203800000|2022-07-19 04:10:00|11.23|11.03|11.21|11.01|11.23|11.03|11.2|11|23
1658204100000|2022-07-19 04:15:00|11.22|11.02|11.23|11.03|11.23|11.03|11.18|10.98|36
1658204400000|2022-07-19 04:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|23
1658204700000|2022-07-19 04:25:00|11.27|11.07|11.27|11.07|11.29|11.09|11.27|11.07|27
1658205000000|2022-07-19 04:30:00|11.28|11.08|11.28|11.08|11.28|11.08|11.25|11.05|31
1658205300000|2022-07-19 04:35:00|11.27|11.07|11.3|11.1|11.3|11.1|11.26|11.06|22
1658205600000|2022-07-19 04:40:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|38
1658205900000|2022-07-19 04:45:00|11.31|11.11|11.28|11.08|11.31|11.11|11.28|11.08|16
1658206200000|2022-07-19 04:50:00|11.27|11.07|11.31|11.11|11.32|11.12|11.27|11.07|25
1658206500000|2022-07-19 04:55:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|12
1658206800000|2022-07-19 05:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.29|11.09|16
1658207100000|2022-07-19 05:05:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|29
1658207400000|2022-07-19 05:10:00|11.27|11.07|11.32|11.12|11.32|11.12|11.26|11.06|26
1658207700000|2022-07-19 05:15:00|11.33|11.13|11.33|11.13|11.37|11.17|11.32|11.12|47
1658208000000|2022-07-19 05:20:00|11.34|11.14|11.37|11.17|11.37|11.17|11.33|11.13|22
1658208300000|2022-07-19 05:25:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|18
1658208600000|2022-07-19 05:30:00|11.4|11.2|11.4|11.2|11.42|11.22|11.38|11.18|19
1658208900000|2022-07-19 05:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|17
1658209200000|2022-07-19 05:40:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|7
1658209500000|2022-07-19 05:45:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|10
1658209800000|2022-07-19 05:50:00|11.41|11.21|11.42|11.22|11.42|11.22|11.41|11.21|10
1658210100000|2022-07-19 05:55:00|11.43|11.23|11.4|11.2|11.43|11.23|11.38|11.18|40
1658210400000|2022-07-19 06:00:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|21
1658210700000|2022-07-19 06:05:00|11.42|11.22|11.4|11.2|11.43|11.23|11.38|11.18|21
1658211000000|2022-07-19 06:10:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|17
1658211300000|2022-07-19 06:15:00|11.38|11.18|11.42|11.22|11.42|11.22|11.38|11.18|15
1658211600000|2022-07-19 06:20:00|11.41|11.21|11.46|11.26|11.47|11.27|11.41|11.21|20
1658211900000|2022-07-19 06:25:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|7
1658212200000|2022-07-19 06:30:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|46
1658212500000|2022-07-19 06:35:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|18
1658212800000|2022-07-19 06:40:00|11.44|11.24|11.36|11.16|11.44|11.24|11.36|11.16|29
1658213100000|2022-07-19 06:45:00|11.37|11.17|11.32|11.12|11.37|11.17|11.3|11.1|56
1658213400000|2022-07-19 06:50:00|11.31|11.11|11.38|11.18|11.39|11.19|11.31|11.11|40
1658213700000|2022-07-19 06:55:00|11.37|11.17|11.41|11.21|11.42|11.22|11.37|11.17|37
1658214000000|2022-07-19 07:00:00|11.4|11.2|11.43|11.23|11.44|11.24|11.4|11.2|36
1658214300000|2022-07-19 07:05:00|11.44|11.24|11.39|11.19|11.45|11.25|11.38|11.18|46
1658214600000|2022-07-19 07:10:00|11.4|11.2|11.45|11.25|11.46|11.26|11.39|11.19|34
1658214900000|2022-07-19 07:15:00|11.46|11.26|11.43|11.23|11.47|11.27|11.42|11.22|14
1658215200000|2022-07-19 07:20:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|23
1658215500000|2022-07-19 07:25:00|11.41|11.21|11.41|11.21|11.44|11.24|11.41|11.21|38
1658215800000|2022-07-19 07:30:00|11.42|11.22|11.41|11.21|11.45|11.25|11.39|11.19|52
1658216100000|2022-07-19 07:35:00|11.42|11.22|11.47|11.27|11.47|11.27|11.41|11.21|32
1658216400000|2022-07-19 07:40:00|11.46|11.26|11.4|11.2|11.46|11.26|11.4|11.2|47
1658216700000|2022-07-19 07:45:00|11.41|11.21|11.48|11.28|11.48|11.28|11.4|11.2|32
1658217000000|2022-07-19 07:50:00|11.47|11.27|11.42|11.22|11.47|11.27|11.42|11.22|46
1658217300000|2022-07-19 07:55:00|11.41|11.21|11.42|11.22|11.43|11.23|11.39|11.19|24
1658217600000|2022-07-19 08:00:00|11.43|11.23|11.42|11.22|11.47|11.27|11.41|11.21|26
1658217900000|2022-07-19 08:05:00|11.43|11.23|11.47|11.27|11.48|11.28|11.43|11.23|31
1658218200000|2022-07-19 08:10:00|11.48|11.28|11.49|11.29|11.5|11.3|11.45|11.25|86
1658218500000|2022-07-19 08:15:00|11.48|11.28|11.5|11.3|11.5|11.3|11.45|11.25|57
1658218800000|2022-07-19 08:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|30
1658219100000|2022-07-19 08:25:00|11.49|11.29|11.46|11.26|11.49|11.29|11.45|11.25|22
1658219400000|2022-07-19 08:30:00|11.45|11.25|11.51|11.31|11.51|11.31|11.45|11.25|41
1658219700000|2022-07-19 08:35:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|9
1658220000000|2022-07-19 08:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|32
1658220300000|2022-07-19 08:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|10
1658220600000|2022-07-19 08:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|19
1658220900000|2022-07-19 08:55:00|11.48|11.28|11.52|11.32|11.53|11.33|11.46|11.26|49
1658221200000|2022-07-19 09:00:00|11.53|11.33|11.49|11.29|11.53|11.33|11.49|11.29|21
1658221500000|2022-07-19 09:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|26
1658221800000|2022-07-19 09:10:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|19
1658222100000|2022-07-19 09:15:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|17
1658222400000|2022-07-19 09:20:00|11.52|11.32|11.58|11.38|11.58|11.38|11.52|11.32|30
1658222700000|2022-07-19 09:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.58|11.38|16
1658223000000|2022-07-19 09:30:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|16
1658223300000|2022-07-19 09:35:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|28
1658223600000|2022-07-19 09:40:00|11.59|11.39|11.56|11.36|11.59|11.39|11.56|11.36|6
1658223900000|2022-07-19 09:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|6
1658224200000|2022-07-19 09:50:00|11.53|11.33|11.56|11.36|11.57|11.37|11.52|11.32|12
1658224500000|2022-07-19 09:55:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|21
1658224800000|2022-07-19 10:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|15
1658225100000|2022-07-19 10:05:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|16
1658225400000|2022-07-19 10:10:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|47
1658225700000|2022-07-19 10:15:00|11.6|11.4|11.53|11.33|11.6|11.4|11.53|11.33|16
1658226000000|2022-07-19 10:20:00|11.54|11.34|11.56|11.36|11.56|11.36|11.53|11.33|17
1658226300000|2022-07-19 10:25:00|11.55|11.35|11.56|11.36|11.59|11.39|11.55|11.35|34
1658226600000|2022-07-19 10:30:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|16
1658226900000|2022-07-19 10:35:00|11.55|11.35|11.59|11.39|11.61|11.41|11.55|11.35|35
1658227200000|2022-07-19 10:40:00|11.6|11.4|11.63|11.43|11.64|11.44|11.59|11.39|48
1658227500000|2022-07-19 10:45:00|11.62|11.42|11.59|11.39|11.62|11.42|11.58|11.38|36
1658227800000|2022-07-19 10:50:00|11.6|11.4|11.56|11.36|11.6|11.4|11.55|11.35|21
1658228100000|2022-07-19 10:55:00|11.55|11.35|11.59|11.39|11.59|11.39|11.55|11.35|17
1658228400000|2022-07-19 11:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.58|11.38|11
1658228700000|2022-07-19 11:05:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|41
1658229000000|2022-07-19 11:10:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|44
1658229300000|2022-07-19 11:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|7
1658229600000|2022-07-19 11:20:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|31
1658229900000|2022-07-19 11:25:00|11.64|11.44|11.65|11.45|11.68|11.48|11.62|11.42|98
1658230200000|2022-07-19 11:30:00|11.66|11.46|11.65|11.45|11.68|11.48|11.63|11.43|50
1658230500000|2022-07-19 11:35:00|11.64|11.44|11.69|11.49|11.7|11.5|11.64|11.44|26
1658230800000|2022-07-19 11:40:00|11.7|11.5|11.63|11.43|11.7|11.5|11.62|11.42|32
1658231100000|2022-07-19 11:45:00|11.62|11.42|11.62|11.42|11.62|11.42|11.56|11.36|29
1658231400000|2022-07-19 11:50:00|11.63|11.43|11.65|11.45|11.68|11.48|11.63|11.43|29
1658231700000|2022-07-19 11:55:00|11.64|11.44|11.62|11.42|11.65|11.45|11.6|11.4|25
1658232000000|2022-07-19 12:00:00|11.63|11.43|11.67|11.47|11.68|11.48|11.63|11.43|29
1658232300000|2022-07-19 12:05:00|11.68|11.48|11.67|11.47|11.7|11.5|11.67|11.47|28
1658232600000|2022-07-19 12:10:00|11.68|11.48|11.69|11.49|11.7|11.5|11.66|11.46|28
1658232900000|2022-07-19 12:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.67|11.47|27
1658233200000|2022-07-19 12:20:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|31
1658233500000|2022-07-19 12:25:00|11.66|11.46|11.72|11.52|11.72|11.52|11.66|11.46|41
1658233800000|2022-07-19 12:30:00|11.71|11.51|11.82|11.62|11.82|11.62|11.71|11.51|93
1658234100000|2022-07-19 12:35:00|11.81|11.61|11.82|11.62|11.86|11.66|11.8|11.6|36
1658234400000|2022-07-19 12:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.8|11.6|32
1658234700000|2022-07-19 12:45:00|11.83|11.63|11.86|11.66|11.88|11.68|11.82|11.62|48
1658235000000|2022-07-19 12:50:00|11.85|11.65|11.84|11.64|11.86|11.66|11.82|11.62|42
1658235300000|2022-07-19 12:55:00|11.83|11.63|11.84|11.64|11.85|11.65|11.82|11.62|16
1658235600000|2022-07-19 13:00:00|11.85|11.65|11.83|11.63|11.88|11.68|11.82|11.62|33
1658235900000|2022-07-19 13:05:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|20
1658236200000|2022-07-19 13:10:00|11.8|11.6|11.81|11.61|11.83|11.63|11.8|11.6|38
1658236500000|2022-07-19 13:15:00|11.8|11.6|11.85|11.65|11.85|11.65|11.78|11.58|24
1658236800000|2022-07-19 13:20:00|11.84|11.64|11.85|11.65|11.89|11.69|11.84|11.64|74
1658237100000|2022-07-19 13:25:00|11.86|11.66|11.8|11.6|11.86|11.66|11.8|11.6|12
1658237400000|2022-07-19 13:30:00|11.81|11.61|11.85|11.65|11.88|11.68|11.79|11.59|67
1658237700000|2022-07-19 13:35:00|11.84|11.64|11.8|11.6|11.85|11.65|11.79|11.59|31
1658238000000|2022-07-19 13:40:00|11.81|11.61|11.75|11.55|11.81|11.61|11.74|11.54|46
1658238300000|2022-07-19 13:45:00|11.74|11.54|11.71|11.51|11.74|11.54|11.66|11.46|50
1658238600000|2022-07-19 13:50:00|11.72|11.52|11.71|11.51|11.74|11.54|11.7|11.5|30
1658238900000|2022-07-19 13:55:00|11.72|11.52|11.78|11.58|11.78|11.58|11.71|11.51|49
1658239200000|2022-07-19 14:00:00|11.77|11.57|11.76|11.56|11.79|11.59|11.75|11.55|20
1658239500000|2022-07-19 14:05:00|11.75|11.55|11.71|11.51|11.76|11.56|11.69|11.49|29
1658239800000|2022-07-19 14:10:00|11.7|11.5|11.67|11.47|11.72|11.52|11.66|11.46|30
1658240100000|2022-07-19 14:15:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|42
1658240400000|2022-07-19 14:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.67|11.47|42
1658240700000|2022-07-19 14:25:00|11.7|11.5|11.75|11.55|11.76|11.56|11.7|11.5|24
1658241000000|2022-07-19 14:30:00|11.76|11.56|11.73|11.53|11.77|11.57|11.73|11.53|28
1658241300000|2022-07-19 14:35:00|11.72|11.52|11.75|11.55|11.75|11.55|11.71|11.51|24
1658241600000|2022-07-19 14:40:00|11.74|11.54|11.76|11.56|11.77|11.57|11.73|11.53|29
1658241900000|2022-07-19 14:45:00|11.77|11.57|11.79|11.59|11.8|11.6|11.75|11.55|23
1658242200000|2022-07-19 14:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|57
1658242500000|2022-07-19 14:55:00|11.79|11.59|11.81|11.61|11.83|11.63|11.79|11.59|45
1658242800000|2022-07-19 15:00:00|11.82|11.62|11.77|11.57|11.83|11.63|11.77|11.57|52
1658243100000|2022-07-19 15:05:00|11.76|11.56|11.76|11.56|11.81|11.61|11.74|11.54|65
1658243400000|2022-07-19 15:10:00|11.75|11.55|11.77|11.57|11.81|11.61|11.74|11.54|57
1658243700000|2022-07-19 15:15:00|11.76|11.56|11.73|11.53|11.78|11.58|11.73|11.53|43
1658244000000|2022-07-19 15:20:00|11.74|11.54|11.73|11.53|11.74|11.54|11.65|11.45|80
1658244300000|2022-07-19 15:25:00|11.72|11.52|11.75|11.55|11.78|11.58|11.72|11.52|58
1658244600000|2022-07-19 15:30:00|11.76|11.56|11.71|11.51|11.76|11.56|11.69|11.49|62
1658244900000|2022-07-19 15:35:00|11.7|11.5|11.73|11.53|11.79|11.59|11.7|11.5|96
1658245200000|2022-07-19 15:40:00|11.72|11.52|11.74|11.54|11.76|11.56|11.68|11.48|63
1658245500000|2022-07-19 15:45:00|11.75|11.55|11.79|11.59|11.82|11.62|11.74|11.54|49
1658245800000|2022-07-19 15:50:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|45
1658246100000|2022-07-19 15:55:00|11.83|11.63|11.79|11.59|11.86|11.66|11.78|11.58|105
1658246400000|2022-07-19 16:00:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|57
1658246700000|2022-07-19 16:05:00|11.81|11.61|11.89|11.69|11.9|11.7|11.8|11.6|37
1658247000000|2022-07-19 16:10:00|11.9|11.7|11.9|11.7|11.94|11.74|11.88|11.68|75
1658247300000|2022-07-19 16:15:00|11.89|11.69|11.9|11.7|11.91|11.71|11.85|11.65|72
1658247600000|2022-07-19 16:20:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|97
1658247900000|2022-07-19 16:25:00|11.92|11.72|11.93|11.73|11.96|11.76|11.91|11.71|68
1658248200000|2022-07-19 16:30:00|11.94|11.74|11.95|11.75|11.98|11.78|11.92|11.72|58
1658248500000|2022-07-19 16:35:00|11.96|11.76|11.96|11.76|12|11.8|11.92|11.72|49
1658248800000|2022-07-19 16:40:00|11.97|11.77|11.94|11.74|11.99|11.79|11.94|11.74|16
1658249100000|2022-07-19 16:45:00|11.95|11.75|11.92|11.72|11.96|11.76|11.91|11.71|32
1658249400000|2022-07-19 16:50:00|11.93|11.73|11.91|11.71|11.93|11.73|11.89|11.69|31
1658249700000|2022-07-19 16:55:00|11.9|11.7|11.91|11.71|11.94|11.74|11.9|11.7|28
1658250000000|2022-07-19 17:00:00|11.92|11.72|11.91|11.71|11.93|11.73|11.89|11.69|28
1658250300000|2022-07-19 17:05:00|11.9|11.7|11.86|11.66|11.91|11.71|11.86|11.66|44
1658250600000|2022-07-19 17:10:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|18
1658250900000|2022-07-19 17:15:00|11.87|11.67|11.82|11.62|11.88|11.68|11.81|11.61|45
1658251200000|2022-07-19 17:20:00|11.83|11.63|11.81|11.61|11.83|11.63|11.79|11.59|27
1658251500000|2022-07-19 17:25:00|11.82|11.62|11.84|11.64|11.84|11.64|11.79|11.59|29
1658251800000|2022-07-19 17:30:00|11.85|11.65|11.86|11.66|11.89|11.69|11.84|11.64|30
1658252100000|2022-07-19 17:35:00|11.85|11.65|11.89|11.69|11.89|11.69|11.85|11.65|37
1658252400000|2022-07-19 17:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|31
1658252700000|2022-07-19 17:45:00|11.87|11.67|11.92|11.72|11.92|11.72|11.86|11.66|54
1658253000000|2022-07-19 17:50:00|11.91|11.71|11.93|11.73|11.94|11.74|11.91|11.71|29
1658253300000|2022-07-19 17:55:00|11.94|11.74|11.92|11.72|11.96|11.76|11.92|11.72|39
1658253600000|2022-07-19 18:00:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|39
1658253900000|2022-07-19 18:05:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|26
1658254200000|2022-07-19 18:10:00|11.88|11.68|11.84|11.64|11.89|11.69|11.84|11.64|23
1658254500000|2022-07-19 18:15:00|11.85|11.65|11.87|11.67|11.88|11.68|11.85|11.65|27
1658254800000|2022-07-19 18:20:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|21
1658255100000|2022-07-19 18:25:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|35
1658255400000|2022-07-19 18:30:00|11.88|11.68|11.9|11.7|11.9|11.7|11.87|11.67|39
1658255700000|2022-07-19 18:35:00|11.91|11.71|11.87|11.67|11.92|11.72|11.86|11.66|29
1658256000000|2022-07-19 18:40:00|11.86|11.66|11.85|11.65|11.88|11.68|11.84|11.64|44
1658256300000|2022-07-19 18:45:00|11.86|11.66|11.89|11.69|11.89|11.69|11.84|11.64|28
1658256600000|2022-07-19 18:50:00|11.88|11.68|11.9|11.7|11.91|11.71|11.88|11.68|33
1658256900000|2022-07-19 18:55:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|29
1658257200000|2022-07-19 19:00:00|11.92|11.72|11.94|11.74|11.94|11.74|11.89|11.69|17
1658257500000|2022-07-19 19:05:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|16
1658257800000|2022-07-19 19:10:00|11.93|11.73|11.97|11.77|11.98|11.78|11.91|11.71|51
1658258100000|2022-07-19 19:15:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|45
1658258400000|2022-07-19 19:20:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|28
1658258700000|2022-07-19 19:25:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|20
1658259000000|2022-07-19 19:30:00|11.93|11.73|11.91|11.71|11.94|11.74|11.91|11.71|11
1658259300000|2022-07-19 19:35:00|11.9|11.7|11.91|11.71|11.92|11.72|11.9|11.7|18
1658259600000|2022-07-19 19:40:00|11.92|11.72|11.96|11.76|11.96|11.76|11.91|11.71|21
1658259900000|2022-07-19 19:45:00|11.95|11.75|11.89|11.69|11.96|11.76|11.89|11.69|31
1658260200000|2022-07-19 19:50:00|11.88|11.68|11.86|11.66|11.88|11.68|11.86|11.66|21
1658260500000|2022-07-19 19:55:00|11.87|11.67|11.84|11.64|11.88|11.68|11.83|11.63|28
1658260800000|2022-07-19 20:00:00|11.85|11.65|11.89|11.69|11.9|11.7|11.83|11.63|45
1658261100000|2022-07-19 20:05:00|11.88|11.68|11.88|11.68|11.92|11.72|11.86|11.66|47
1658261400000|2022-07-19 20:10:00|11.87|11.67|11.89|11.69|11.89|11.69|11.86|11.66|21
1658261700000|2022-07-19 20:15:00|11.9|11.7|11.86|11.66|11.9|11.7|11.85|11.65|19
1658262000000|2022-07-19 20:20:00|11.85|11.65|11.9|11.7|11.9|11.7|11.85|11.65|24
1658262300000|2022-07-19 20:25:00|11.91|11.71|11.87|11.67|11.91|11.71|11.87|11.67|19
1658262600000|2022-07-19 20:30:00|11.88|11.68|11.87|11.67|11.92|11.72|11.87|11.67|32
1658262900000|2022-07-19 20:35:00|11.86|11.66|11.84|11.64|11.87|11.67|11.83|11.63|31
1658263200000|2022-07-19 20:40:00|11.83|11.63|11.85|11.65|11.85|11.65|11.82|11.62|35
1658263500000|2022-07-19 20:45:00|11.86|11.66|11.9|11.7|11.91|11.71|11.85|11.65|17
1658263800000|2022-07-19 20:50:00|11.89|11.69|11.91|11.71|11.92|11.72|11.88|11.68|31
1658264100000|2022-07-19 20:55:00|11.92|11.72|11.94|11.74|11.94|11.74|11.92|11.72|23
1658264400000|2022-07-19 21:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.94|11.74|12
1658264700000|2022-07-19 21:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|9
1658265000000|2022-07-19 21:10:00|11.94|11.74|11.99|11.79|11.99|11.79|11.93|11.73|16
1658265300000|2022-07-19 21:15:00|11.98|11.78|11.99|11.79|11.99|11.79|11.97|11.77|24
1658265600000|2022-07-19 21:20:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|18
1658265900000|2022-07-19 21:25:00|12|11.8|11.99|11.79|12|11.8|11.96|11.76|16
1658266200000|2022-07-19 21:30:00|12|11.8|12.03|11.83|12.04|11.84|12|11.8|20
1658266500000|2022-07-19 21:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|28
1658266800000|2022-07-19 21:40:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|18
1658267100000|2022-07-19 21:45:00|12.02|11.82|12.03|11.83|12.03|11.83|12.02|11.82|20
1658267400000|2022-07-19 21:50:00|12.02|11.82|12.02|11.82|12.03|11.83|11.99|11.79|13
1658267700000|2022-07-19 21:55:00|12.03|11.83|12.02|11.82|12.04|11.84|12.02|11.82|8
1658268000000|2022-07-19 22:00:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|26
1658268300000|2022-07-19 22:05:00|12.05|11.85|12.04|11.84|12.05|11.85|12.02|11.82|6
1658268600000|2022-07-19 22:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|4
1658268900000|2022-07-19 22:15:00|12.03|11.83|12|11.8|12.03|11.83|11.99|11.79|22
1658269200000|2022-07-19 22:20:00|11.99|11.79|11.97|11.77|11.99|11.79|11.97|11.77|13
1658269500000|2022-07-19 22:25:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|2
1658269800000|2022-07-19 22:30:00|11.98|11.78|11.97|11.77|11.98|11.78|11.95|11.75|22
1658270100000|2022-07-19 22:35:00|11.96|11.76|11.99|11.79|12|11.8|11.96|11.76|32
1658270400000|2022-07-19 22:40:00|12|11.8|11.97|11.77|12|11.8|11.96|11.76|28
1658270700000|2022-07-19 22:45:00|11.96|11.76|11.98|11.78|11.99|11.79|11.96|11.76|13
1658271000000|2022-07-19 22:50:00|11.99|11.79|12.01|11.81|12.02|11.82|11.99|11.79|21
1658271300000|2022-07-19 22:55:00|12.02|11.82|12.02|11.82|12.02|11.82|12.01|11.81|9
1658271600000|2022-07-19 23:00:00|12.03|11.83|12.01|11.81|12.05|11.85|12.01|11.81|51
1658271900000|2022-07-19 23:05:00|12|11.8|12.04|11.84|12.05|11.85|12|11.8|67
1658272200000|2022-07-19 23:10:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|67
1658272500000|2022-07-19 23:15:00|12.06|11.86|12.01|11.81|12.07|11.87|12.01|11.81|42
1658272800000|2022-07-19 23:20:00|12|11.8|11.99|11.79|12.03|11.83|11.97|11.77|40
1658273100000|2022-07-19 23:25:00|11.98|11.78|11.98|11.78|12.02|11.82|11.98|11.78|23
1658273400000|2022-07-19 23:30:00|11.99|11.79|11.98|11.78|12|11.8|11.96|11.76|46
1658273700000|2022-07-19 23:35:00|11.97|11.77|11.91|11.71|11.99|11.79|11.91|11.71|46
1658274000000|2022-07-19 23:40:00|11.92|11.72|11.91|11.71|11.93|11.73|11.89|11.69|32
1658274300000|2022-07-19 23:45:00|11.92|11.72|11.95|11.75|11.97|11.77|11.91|11.71|40
1658274600000|2022-07-19 23:50:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|25
1658274900000|2022-07-19 23:55:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|17
1658275200000|2022-07-20 00:00:00|11.96|11.76|11.95|11.75|12.02|11.82|11.95|11.75|44
1658275500000|2022-07-20 00:05:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|27
1658275800000|2022-07-20 00:10:00|11.99|11.79|11.91|11.71|11.99|11.79|11.9|11.7|43
1658276100000|2022-07-20 00:15:00|11.92|11.72|11.93|11.73|11.94|11.74|11.9|11.7|30
1658276400000|2022-07-20 00:20:00|11.92|11.72|11.96|11.76|11.96|11.76|11.91|11.71|21
1658276700000|2022-07-20 00:25:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|34
1658277000000|2022-07-20 00:30:00|11.97|11.77|11.95|11.75|11.98|11.78|11.94|11.74|35
1658277300000|2022-07-20 00:35:00|11.96|11.76|11.94|11.74|11.97|11.77|11.93|11.73|35
1658277600000|2022-07-20 00:40:00|11.93|11.73|11.92|11.72|11.94|11.74|11.89|11.69|67
1658277900000|2022-07-20 00:45:00|11.91|11.71|11.97|11.77|11.97|11.77|11.91|11.71|23
1658278200000|2022-07-20 00:50:00|11.96|11.76|11.94|11.74|11.97|11.77|11.92|11.72|27
1658278500000|2022-07-20 00:55:00|11.93|11.73|11.94|11.74|11.95|11.75|11.91|11.71|28
1658278800000|2022-07-20 01:00:00|11.93|11.73|11.93|11.73|11.94|11.74|11.91|11.71|35
1658279100000|2022-07-20 01:05:00|11.94|11.74|11.92|11.72|11.96|11.76|11.91|11.71|21
1658279400000|2022-07-20 01:10:00|11.93|11.73|11.96|11.76|11.96|11.76|11.92|11.72|24
1658279700000|2022-07-20 01:15:00|11.95|11.75|11.98|11.78|11.99|11.79|11.95|11.75|44
1658280000000|2022-07-20 01:20:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|15
1658280300000|2022-07-20 01:25:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1658280600000|2022-07-20 01:30:00|12|11.8|12.02|11.82|12.03|11.83|11.99|11.79|25
1658280900000|2022-07-20 01:35:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|40
1658281200000|2022-07-20 01:40:00|12.05|11.85|12.05|11.85|12.07|11.87|12.04|11.84|71
1658281500000|2022-07-20 01:45:00|12.04|11.84|12.06|11.86|12.06|11.86|12.03|11.83|33
1658281800000|2022-07-20 01:50:00|12.05|11.85|12.06|11.86|12.09|11.89|12.05|11.85|26
1658282100000|2022-07-20 01:55:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|33
1658282400000|2022-07-20 02:00:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|33
1658282700000|2022-07-20 02:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.06|11.86|18
1658283000000|2022-07-20 02:10:00|12.1|11.9|12.13|11.93|12.15|11.95|12.1|11.9|28
1658283300000|2022-07-20 02:15:00|12.14|11.94|12.08|11.88|12.14|11.94|12.08|11.88|19
1658283600000|2022-07-20 02:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.07|11.87|16
1658283900000|2022-07-20 02:25:00|12.11|11.91|12.06|11.86|12.11|11.91|12.06|11.86|28
1658284200000|2022-07-20 02:30:00|12.07|11.87|12.11|11.91|12.12|11.92|12.06|11.86|39
1658284500000|2022-07-20 02:35:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|23
1658284800000|2022-07-20 02:40:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|16
1658285400000|2022-07-20 02:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|4
1658285700000|2022-07-20 02:55:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|28
1658286000000|2022-07-20 03:00:00|12.12|11.92|12.11|11.91|12.14|11.94|12.1|11.9|28
1658286300000|2022-07-20 03:05:00|12.1|11.9|12.08|11.88|12.11|11.91|12.03|11.83|50
1658286600000|2022-07-20 03:10:00|12.07|11.87|12.03|11.83|12.08|11.88|12.03|11.83|41
1658286900000|2022-07-20 03:15:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|28
1658287200000|2022-07-20 03:20:00|12.06|11.86|12.05|11.85|12.06|11.86|12.03|11.83|24
1658287500000|2022-07-20 03:25:00|12.06|11.86|12.11|11.91|12.11|11.91|12.04|11.84|52
1658287800000|2022-07-20 03:30:00|12.12|11.92|12.1|11.9|12.12|11.92|12.09|11.89|17
1658288100000|2022-07-20 03:35:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|21
1658288400000|2022-07-20 03:40:00|12.12|11.92|12.1|11.9|12.14|11.94|12.1|11.9|27
1658288700000|2022-07-20 03:45:00|12.11|11.91|12.06|11.86|12.11|11.91|12.06|11.86|16
1658289000000|2022-07-20 03:50:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|8
1658289300000|2022-07-20 03:55:00|12.06|11.86|12.09|11.89|12.09|11.89|12.06|11.86|8
1658289600000|2022-07-20 04:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|16
1658289900000|2022-07-20 04:05:00|12.1|11.9|12.13|11.93|12.14|11.94|12.09|11.89|18
1658290200000|2022-07-20 04:10:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|15
1658290500000|2022-07-20 04:15:00|12.15|11.95|12.13|11.93|12.18|11.98|12.13|11.93|19
1658290800000|2022-07-20 04:20:00|12.12|11.92|12.1|11.9|12.13|11.93|12.08|11.88|25
1658291100000|2022-07-20 04:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|19
1658291400000|2022-07-20 04:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1658291700000|2022-07-20 04:35:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|16
1658292000000|2022-07-20 04:40:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|12
1658292300000|2022-07-20 04:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|18
1658292600000|2022-07-20 04:50:00|12.1|11.9|12.13|11.93|12.13|11.93|12.08|11.88|24
1658293200000|2022-07-20 05:00:00|12.14|11.94|12.15|11.95|12.15|11.95|12.11|11.91|34
1658293500000|2022-07-20 05:05:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|56
1658293800000|2022-07-20 05:10:00|12.1|11.9|12.08|11.88|12.12|11.92|12.07|11.87|24
1658294100000|2022-07-20 05:15:00|12.07|11.87|12.07|11.87|12.07|11.87|12.05|11.85|21
1658294400000|2022-07-20 05:20:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|18
1658294700000|2022-07-20 05:25:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|24
1658295000000|2022-07-20 05:30:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|20
1658295300000|2022-07-20 05:35:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|27
1658295600000|2022-07-20 05:40:00|12.09|11.89|12.11|11.91|12.12|11.92|12.09|11.89|53
1658295900000|2022-07-20 05:45:00|12.12|11.92|12.08|11.88|12.12|11.92|12.08|11.88|13
1658296200000|2022-07-20 05:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|13
1658296500000|2022-07-20 05:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|36
1658296800000|2022-07-20 06:00:00|12.08|11.88|12.13|11.93|12.14|11.94|12.08|11.88|20
1658297100000|2022-07-20 06:05:00|12.14|11.94|12.13|11.93|12.14|11.94|12.1|11.9|38
1658297400000|2022-07-20 06:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|17
1658297700000|2022-07-20 06:15:00|12.09|11.89|12.13|11.93|12.16|11.96|12.09|11.89|21
1658298000000|2022-07-20 06:20:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|24
1658298300000|2022-07-20 06:25:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|22
1658298600000|2022-07-20 06:30:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|28
1658298900000|2022-07-20 06:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.11|11.91|17
1658299200000|2022-07-20 06:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|5
1658299500000|2022-07-20 06:45:00|12.14|11.94|12.17|11.97|12.18|11.98|12.13|11.93|36
1658299800000|2022-07-20 06:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|39
1658300100000|2022-07-20 06:55:00|12.17|11.97|12.17|11.97|12.19|11.99|12.16|11.96|15
1658300400000|2022-07-20 07:00:00|12.16|11.96|12.12|11.92|12.16|11.96|12.1|11.9|35
1658300700000|2022-07-20 07:05:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|38
1658301000000|2022-07-20 07:10:00|12.13|11.93|12.09|11.89|12.13|11.93|12.09|11.89|57
1658301300000|2022-07-20 07:15:00|12.1|11.9|12.13|11.93|12.15|11.95|12.08|11.88|46
1658301600000|2022-07-20 07:20:00|12.14|11.94|12.1|11.9|12.14|11.94|12.09|11.89|29
1658301900000|2022-07-20 07:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|40
1658302200000|2022-07-20 07:30:00|12.13|11.93|12.12|11.92|12.14|11.94|12.1|11.9|46
1658302500000|2022-07-20 07:35:00|12.11|11.91|12.05|11.85|12.12|11.92|12.05|11.85|39
1658302800000|2022-07-20 07:40:00|12.06|11.86|12.03|11.83|12.08|11.88|12.03|11.83|26
1658303100000|2022-07-20 07:45:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|27
1658303400000|2022-07-20 07:50:00|12.01|11.81|12.02|11.82|12.04|11.84|12.01|11.81|10
1658303700000|2022-07-20 07:55:00|12.03|11.83|11.96|11.76|12.03|11.83|11.96|11.76|38
1658304000000|2022-07-20 08:00:00|11.97|11.77|12|11.8|12.01|11.81|11.96|11.76|22
1658304300000|2022-07-20 08:05:00|11.99|11.79|11.98|11.78|12.01|11.81|11.98|11.78|18
1658304600000|2022-07-20 08:10:00|11.99|11.79|12.01|11.81|12.02|11.82|11.98|11.78|25
1658304900000|2022-07-20 08:15:00|12|11.8|12.02|11.82|12.02|11.82|11.99|11.79|13
1658305200000|2022-07-20 08:20:00|12.01|11.81|11.99|11.79|12.02|11.82|11.98|11.78|33
1658305500000|2022-07-20 08:25:00|11.98|11.78|12|11.8|12.01|11.81|11.97|11.77|25
1658305800000|2022-07-20 08:30:00|12.01|11.81|11.96|11.76|12.01|11.81|11.95|11.75|24
1658306100000|2022-07-20 08:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.91|11.71|51
1658306400000|2022-07-20 08:40:00|11.92|11.72|11.9|11.7|11.93|11.73|11.89|11.69|47
1658306700000|2022-07-20 08:45:00|11.91|11.71|11.89|11.69|11.92|11.72|11.86|11.66|59
1658307000000|2022-07-20 08:50:00|11.88|11.68|11.79|11.59|11.89|11.69|11.78|11.58|38
1658307300000|2022-07-20 08:55:00|11.78|11.58|11.82|11.62|11.83|11.63|11.76|11.56|36
1658307600000|2022-07-20 09:00:00|11.81|11.61|11.8|11.6|11.82|11.62|11.77|11.57|52
1658307900000|2022-07-20 09:05:00|11.81|11.61|11.84|11.64|11.85|11.65|11.81|11.61|44
1658308200000|2022-07-20 09:10:00|11.85|11.65|11.86|11.66|11.86|11.66|11.83|11.63|22
1658308500000|2022-07-20 09:15:00|11.85|11.65|11.88|11.68|11.88|11.68|11.84|11.64|30
1658308800000|2022-07-20 09:20:00|11.87|11.67|11.86|11.66|11.89|11.69|11.85|11.65|20
1658309100000|2022-07-20 09:25:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|12
1658309400000|2022-07-20 09:30:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|12
1658309700000|2022-07-20 09:35:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|10
1658310000000|2022-07-20 09:40:00|11.91|11.71|11.91|11.71|11.91|11.71|11.9|11.7|83
1658310300000|2022-07-20 09:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|28
1658310600000|2022-07-20 09:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|9
1658310900000|2022-07-20 09:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|11
1658311200000|2022-07-20 10:00:00|11.9|11.7|11.91|11.71|11.91|11.71|11.89|11.69|14
1658311500000|2022-07-20 10:05:00|11.92|11.72|11.93|11.73|11.94|11.74|11.91|11.71|12
1658311800000|2022-07-20 10:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.92|11.72|22
1658312100000|2022-07-20 10:15:00|11.92|11.72|11.96|11.76|11.96|11.76|11.92|11.72|49
1658312400000|2022-07-20 10:20:00|11.97|11.77|12.04|11.84|12.04|11.84|11.96|11.76|48
1658312700000|2022-07-20 10:25:00|12.03|11.83|11.99|11.79|12.05|11.85|11.99|11.79|61
1658313000000|2022-07-20 10:30:00|12|11.8|11.93|11.73|12.04|11.84|11.92|11.72|48
1658313300000|2022-07-20 10:35:00|11.94|11.74|12|11.8|12.01|11.81|11.94|11.74|37
1658313600000|2022-07-20 10:40:00|12.01|11.81|11.96|11.76|12.03|11.83|11.96|11.76|32
1658313900000|2022-07-20 10:45:00|11.97|11.77|11.96|11.76|11.99|11.79|11.93|11.73|50
1658314200000|2022-07-20 10:50:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|21
1658314500000|2022-07-20 10:55:00|11.94|11.74|11.96|11.76|11.98|11.78|11.94|11.74|29
1658314800000|2022-07-20 11:00:00|11.97|11.77|11.95|11.75|11.99|11.79|11.95|11.75|25
1658315100000|2022-07-20 11:05:00|11.96|11.76|11.99|11.79|11.99|11.79|11.94|11.74|36
1658315400000|2022-07-20 11:10:00|11.98|11.78|11.92|11.72|12|11.8|11.92|11.72|52
1658315700000|2022-07-20 11:15:00|11.93|11.73|11.94|11.74|11.94|11.74|11.91|11.71|32
1658316000000|2022-07-20 11:20:00|11.93|11.73|11.94|11.74|11.95|11.75|11.93|11.73|26
1658316300000|2022-07-20 11:25:00|11.93|11.73|11.92|11.72|11.95|11.75|11.91|11.71|20
1658316600000|2022-07-20 11:30:00|11.91|11.71|11.97|11.77|11.97|11.77|11.9|11.7|39
1658316900000|2022-07-20 11:35:00|11.96|11.76|11.95|11.75|11.96|11.76|11.93|11.73|22
1658317200000|2022-07-20 11:40:00|11.94|11.74|11.86|11.66|11.95|11.75|11.86|11.66|23
1658317500000|2022-07-20 11:45:00|11.87|11.67|11.9|11.7|11.91|11.71|11.86|11.66|29
1658317800000|2022-07-20 11:50:00|11.89|11.69|11.93|11.73|11.93|11.73|11.89|11.69|23
1658318100000|2022-07-20 11:55:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|23
1658318400000|2022-07-20 12:00:00|11.95|11.75|11.91|11.71|11.95|11.75|11.89|11.69|25
1658318700000|2022-07-20 12:05:00|11.9|11.7|11.97|11.77|11.99|11.79|11.9|11.7|58
1658319000000|2022-07-20 12:10:00|11.98|11.78|11.97|11.77|11.98|11.78|11.93|11.73|30
1658319300000|2022-07-20 12:15:00|11.96|11.76|11.95|11.75|11.98|11.78|11.95|11.75|44
1658319600000|2022-07-20 12:20:00|11.96|11.76|11.95|11.75|11.96|11.76|11.92|11.72|42
1658319900000|2022-07-20 12:25:00|11.94|11.74|11.92|11.72|12|11.8|11.92|11.72|43
1658320200000|2022-07-20 12:30:00|11.91|11.71|11.91|11.71|11.96|11.76|11.9|11.7|46
1658320500000|2022-07-20 12:35:00|11.9|11.7|11.84|11.64|11.9|11.7|11.83|11.63|45
1658320800000|2022-07-20 12:40:00|11.85|11.65|11.84|11.64|11.85|11.65|11.81|11.61|36
1658321100000|2022-07-20 12:45:00|11.83|11.63|11.87|11.67|11.9|11.7|11.83|11.63|45
1658321400000|2022-07-20 12:50:00|11.88|11.68|11.89|11.69|11.91|11.71|11.88|11.68|50
1658321700000|2022-07-20 12:55:00|11.9|11.7|11.9|11.7|11.91|11.71|11.87|11.67|29
1658322000000|2022-07-20 13:00:00|11.91|11.71|11.9|11.7|11.91|11.71|11.89|11.69|40
1658322300000|2022-07-20 13:05:00|11.89|11.69|11.9|11.7|11.91|11.71|11.89|11.69|16
1658322600000|2022-07-20 13:10:00|11.91|11.71|11.89|11.69|11.91|11.71|11.85|11.65|45
1658322900000|2022-07-20 13:15:00|11.88|11.68|11.91|11.71|11.93|11.73|11.88|11.68|30
1658323200000|2022-07-20 13:20:00|11.92|11.72|11.93|11.73|11.93|11.73|11.9|11.7|10
1658323500000|2022-07-20 13:25:00|11.94|11.74|11.94|11.74|11.96|11.76|11.93|11.73|25
1658323800000|2022-07-20 13:30:00|11.95|11.75|11.95|11.75|11.97|11.77|11.91|11.71|59
1658324100000|2022-07-20 13:35:00|11.96|11.76|11.97|11.77|12.03|11.83|11.96|11.76|52
1658324400000|2022-07-20 13:40:00|11.96|11.76|11.95|11.75|12.01|11.81|11.92|11.72|60
1658324700000|2022-07-20 13:45:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|44
1658325000000|2022-07-20 13:50:00|11.98|11.78|11.91|11.71|11.98|11.78|11.91|11.71|30
1658325300000|2022-07-20 13:55:00|11.92|11.72|11.87|11.67|11.94|11.74|11.86|11.66|60
1658325600000|2022-07-20 14:00:00|11.88|11.68|11.86|11.66|11.9|11.7|11.86|11.66|61
1658325900000|2022-07-20 14:05:00|11.85|11.65|11.9|11.7|11.91|11.71|11.82|11.62|62
1658326200000|2022-07-20 14:10:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|31
1658326500000|2022-07-20 14:15:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|13
1658326800000|2022-07-20 14:20:00|11.91|11.71|11.92|11.72|11.93|11.73|11.89|11.69|40
1658327100000|2022-07-20 14:25:00|11.93|11.73|11.97|11.77|11.98|11.78|11.92|11.72|23
1658327400000|2022-07-20 14:30:00|11.98|11.78|12.01|11.81|12.03|11.83|11.96|11.76|44
1658327700000|2022-07-20 14:35:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|24
1658328000000|2022-07-20 14:40:00|12.02|11.82|12.04|11.84|12.04|11.84|11.99|11.79|37
1658328300000|2022-07-20 14:45:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|48
1658328600000|2022-07-20 14:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|43
1658328900000|2022-07-20 14:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|40
1658329200000|2022-07-20 15:00:00|12.04|11.84|12.05|11.85|12.06|11.86|12.01|11.81|66
1658329500000|2022-07-20 15:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.02|11.82|15
1658329800000|2022-07-20 15:10:00|12.03|11.83|12.04|11.84|12.05|11.85|12.03|11.83|58
1658330100000|2022-07-20 15:15:00|12.03|11.83|11.99|11.79|12.03|11.83|11.99|11.79|23
1658330400000|2022-07-20 15:20:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|21
1658330700000|2022-07-20 15:25:00|12.01|11.81|12.04|11.84|12.05|11.85|12.01|11.81|20
1658331000000|2022-07-20 15:30:00|12.05|11.85|12.04|11.84|12.05|11.85|12.01|11.81|34
1658331300000|2022-07-20 15:35:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|11
1658331600000|2022-07-20 15:40:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|29
1658331900000|2022-07-20 15:45:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|17
1658332200000|2022-07-20 15:50:00|12|11.8|12|11.8|12.02|11.82|11.98|11.78|29
1658332500000|2022-07-20 15:55:00|11.99|11.79|12.09|11.89|12.09|11.89|11.98|11.78|40
1658332800000|2022-07-20 16:00:00|12.08|11.88|12.09|11.89|12.11|11.91|12.07|11.87|24
1658333100000|2022-07-20 16:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|28
1658333400000|2022-07-20 16:10:00|12.08|11.88|12.03|11.83|12.08|11.88|12.03|11.83|20
1658333700000|2022-07-20 16:15:00|12.02|11.82|12.03|11.83|12.04|11.84|11.97|11.77|38
1658334000000|2022-07-20 16:20:00|12.04|11.84|12|11.8|12.04|11.84|11.99|11.79|27
1658334300000|2022-07-20 16:25:00|12.01|11.81|11.91|11.71|12.01|11.81|11.9|11.7|62
1658334600000|2022-07-20 16:30:00|11.92|11.72|11.88|11.68|11.93|11.73|11.86|11.66|85
1658334900000|2022-07-20 16:35:00|11.87|11.67|11.86|11.66|11.92|11.72|11.86|11.66|64
1658335200000|2022-07-20 16:40:00|11.87|11.67|11.77|11.57|11.89|11.69|11.74|11.54|91
1658335500000|2022-07-20 16:45:00|11.78|11.58|11.82|11.62|11.84|11.64|11.76|11.56|71
1658335800000|2022-07-20 16:50:00|11.81|11.61|11.78|11.58|11.83|11.63|11.77|11.57|52
1658336100000|2022-07-20 16:55:00|11.79|11.59|11.79|11.59|11.82|11.62|11.78|11.58|29
1658336400000|2022-07-20 17:00:00|11.78|11.58|11.78|11.58|11.82|11.62|11.77|11.57|51
1658336700000|2022-07-20 17:05:00|11.79|11.59|11.8|11.6|11.82|11.62|11.76|11.56|42
1658337000000|2022-07-20 17:10:00|11.79|11.59|11.73|11.53|11.79|11.59|11.73|11.53|93
1658337300000|2022-07-20 17:15:00|11.74|11.54|11.73|11.53|11.75|11.55|11.67|11.47|46
1658337600000|2022-07-20 17:20:00|11.74|11.54|11.72|11.52|11.74|11.54|11.69|11.49|29
1658337900000|2022-07-20 17:25:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|24
1658338200000|2022-07-20 17:30:00|11.73|11.53|11.78|11.58|11.81|11.61|11.71|11.51|48
1658338500000|2022-07-20 17:35:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|12
1658338800000|2022-07-20 17:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.76|11.56|11
1658339100000|2022-07-20 17:45:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|20
1658339400000|2022-07-20 17:50:00|11.78|11.58|11.75|11.55|11.79|11.59|11.75|11.55|18
1658339700000|2022-07-20 17:55:00|11.74|11.54|11.71|11.51|11.75|11.55|11.7|11.5|22
1658340000000|2022-07-20 18:00:00|11.72|11.52|11.71|11.51|11.75|11.55|11.7|11.5|32
1658340300000|2022-07-20 18:05:00|11.72|11.52|11.76|11.56|11.76|11.56|11.71|11.51|53
1658340600000|2022-07-20 18:10:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|31
1658340900000|2022-07-20 18:15:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|29
1658341200000|2022-07-20 18:20:00|11.81|11.61|11.82|11.62|11.84|11.64|11.81|11.61|12
1658341500000|2022-07-20 18:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|19
1658341800000|2022-07-20 18:30:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|45
1658342100000|2022-07-20 18:35:00|11.83|11.63|11.82|11.62|11.83|11.63|11.82|11.62|18
1658342400000|2022-07-20 18:40:00|11.83|11.63|11.8|11.6|11.83|11.63|11.78|11.58|18
1658342700000|2022-07-20 18:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|25
1658343000000|2022-07-20 18:50:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|28
1658343300000|2022-07-20 18:55:00|11.76|11.56|11.77|11.57|11.77|11.57|11.75|11.55|22
1658343600000|2022-07-20 19:00:00|11.76|11.56|11.82|11.62|11.83|11.63|11.76|11.56|37
1658343900000|2022-07-20 19:05:00|11.81|11.61|11.76|11.56|11.81|11.61|11.75|11.55|26
1658344200000|2022-07-20 19:10:00|11.75|11.55|11.72|11.52|11.77|11.57|11.72|11.52|22
1658344500000|2022-07-20 19:15:00|11.73|11.53|11.73|11.53|11.73|11.53|11.7|11.5|23
1658344800000|2022-07-20 19:20:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|16
1658345100000|2022-07-20 19:25:00|11.72|11.52|11.79|11.59|11.8|11.6|11.7|11.5|40
1658345400000|2022-07-20 19:30:00|11.78|11.58|11.67|11.47|11.79|11.59|11.67|11.47|45
1658345700000|2022-07-20 19:35:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|12
1658346000000|2022-07-20 19:40:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|18
1658346300000|2022-07-20 19:45:00|11.66|11.46|11.66|11.46|11.68|11.48|11.63|11.43|39
1658346600000|2022-07-20 19:50:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|27
1658346900000|2022-07-20 19:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|71
1658347200000|2022-07-20 20:00:00|11.63|11.43|11.68|11.48|11.7|11.5|11.63|11.43|50
1658347500000|2022-07-20 20:05:00|11.67|11.47|11.49|11.29|11.67|11.47|11.46|11.26|115
1658347800000|2022-07-20 20:10:00|11.5|11.3|11.36|11.16|11.51|11.31|11.36|11.16|89
1658348100000|2022-07-20 20:15:00|11.35|11.15|11.35|11.15|11.38|11.18|11.34|11.14|77
1658348400000|2022-07-20 20:20:00|11.34|11.14|11.38|11.18|11.39|11.19|11.32|11.12|103
1658348700000|2022-07-20 20:25:00|11.39|11.19|11.3|11.1|11.41|11.21|11.29|11.09|56
1658349000000|2022-07-20 20:30:00|11.31|11.11|11.29|11.09|11.34|11.14|11.27|11.07|63
1658349300000|2022-07-20 20:35:00|11.3|11.1|11.27|11.07|11.32|11.12|11.27|11.07|28
1658349600000|2022-07-20 20:40:00|11.28|11.08|11.32|11.12|11.32|11.12|11.27|11.07|41
1658349900000|2022-07-20 20:45:00|11.31|11.11|11.33|11.13|11.37|11.17|11.28|11.08|57
1658350200000|2022-07-20 20:50:00|11.34|11.14|11.38|11.18|11.4|11.2|11.34|11.14|37
1658350500000|2022-07-20 20:55:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|44
1658350800000|2022-07-20 21:00:00|11.37|11.17|11.35|11.15|11.42|11.22|11.34|11.14|35
1658351100000|2022-07-20 21:05:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|23
1658351400000|2022-07-20 21:10:00|11.41|11.21|11.42|11.22|11.42|11.22|11.38|11.18|20
1658351700000|2022-07-20 21:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1658352000000|2022-07-20 21:20:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|23
1658352300000|2022-07-20 21:25:00|11.41|11.21|11.39|11.19|11.41|11.21|11.39|11.19|5
1658352600000|2022-07-20 21:30:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|8
1658352900000|2022-07-20 21:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|6
1658353200000|2022-07-20 21:40:00|11.4|11.2|11.51|11.31|11.51|11.31|11.4|11.2|44
1658353500000|2022-07-20 21:45:00|11.5|11.3|11.49|11.29|11.54|11.34|11.48|11.28|62
1658353800000|2022-07-20 21:50:00|11.48|11.28|11.5|11.3|11.52|11.32|11.48|11.28|17
1658354100000|2022-07-20 21:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|15
1658354400000|2022-07-20 22:00:00|11.5|11.3|11.46|11.26|11.5|11.3|11.44|11.24|29
1658354700000|2022-07-20 22:05:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|10
1658355000000|2022-07-20 22:10:00|11.45|11.25|11.42|11.22|11.45|11.25|11.42|11.22|14
1658355300000|2022-07-20 22:15:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|24
1658355600000|2022-07-20 22:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.41|11.21|7
1658355900000|2022-07-20 22:25:00|11.43|11.23|11.41|11.21|11.44|11.24|11.4|11.2|19
1658356200000|2022-07-20 22:30:00|11.42|11.22|11.4|11.2|11.43|11.23|11.4|11.2|11
1658356500000|2022-07-20 22:35:00|11.39|11.19|11.36|11.16|11.4|11.2|11.36|11.16|36
1658356800000|2022-07-20 22:40:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|15
1658357100000|2022-07-20 22:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|35
1658357400000|2022-07-20 22:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|56
1658357700000|2022-07-20 22:55:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|14
1658358000000|2022-07-20 23:00:00|11.33|11.13|11.31|11.11|11.35|11.15|11.31|11.11|31
1658358300000|2022-07-20 23:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.27|11.07|50
1658358600000|2022-07-20 23:10:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|28
1658358900000|2022-07-20 23:15:00|11.26|11.06|11.22|11.02|11.27|11.07|11.19|10.99|49
1658359200000|2022-07-20 23:20:00|11.23|11.03|11.27|11.07|11.28|11.08|11.23|11.03|17
1658359500000|2022-07-20 23:25:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|23
1658359800000|2022-07-20 23:30:00|11.23|11.03|11.32|11.12|11.32|11.12|11.23|11.03|32
1658360100000|2022-07-20 23:35:00|11.31|11.11|11.31|11.11|11.32|11.12|11.3|11.1|19
1658360400000|2022-07-20 23:40:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|23
1658360700000|2022-07-20 23:45:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|9
1658361000000|2022-07-20 23:50:00|11.32|11.12|11.3|11.1|11.32|11.12|11.26|11.06|35
1658361300000|2022-07-20 23:55:00|11.29|11.09|11.3|11.1|11.31|11.11|11.28|11.08|26
1658361600000|2022-07-21 00:00:00|11.31|11.11|11.31|11.11|11.34|11.14|11.26|11.06|35
1658361900000|2022-07-21 00:05:00|11.3|11.1|11.33|11.13|11.35|11.15|11.3|11.1|24
1658362200000|2022-07-21 00:10:00|11.32|11.12|11.33|11.13|11.35|11.15|11.31|11.11|24
1658362500000|2022-07-21 00:15:00|11.32|11.12|11.34|11.14|11.36|11.16|11.32|11.12|41
1658362800000|2022-07-21 00:20:00|11.35|11.15|11.33|11.13|11.35|11.15|11.31|11.11|37
1658363100000|2022-07-21 00:25:00|11.34|11.14|11.33|11.13|11.36|11.16|11.32|11.12|26
1658363400000|2022-07-21 00:30:00|11.32|11.12|11.26|11.06|11.32|11.12|11.26|11.06|29
1658363700000|2022-07-21 00:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.26|11.06|23
1658364000000|2022-07-21 00:40:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|15
1658364300000|2022-07-21 00:45:00|11.27|11.07|11.29|11.09|11.29|11.09|11.25|11.05|41
1658364600000|2022-07-21 00:50:00|11.3|11.1|11.32|11.12|11.32|11.12|11.29|11.09|39
1658364900000|2022-07-21 00:55:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|8
1658365200000|2022-07-21 01:00:00|11.33|11.13|11.35|11.15|11.35|11.15|11.33|11.13|25
1658365500000|2022-07-21 01:05:00|11.34|11.14|11.36|11.16|11.37|11.17|11.34|11.14|39
1658365800000|2022-07-21 01:10:00|11.37|11.17|11.44|11.24|11.44|11.24|11.35|11.15|40
1658366100000|2022-07-21 01:15:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|30
1658366400000|2022-07-21 01:20:00|11.41|11.21|11.41|11.21|11.42|11.22|11.39|11.19|21
1658366700000|2022-07-21 01:25:00|11.42|11.22|11.37|11.17|11.42|11.22|11.37|11.17|18
1658367000000|2022-07-21 01:30:00|11.38|11.18|11.4|11.2|11.4|11.2|11.38|11.18|11
1658367300000|2022-07-21 01:35:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|17
1658367600000|2022-07-21 01:40:00|11.4|11.2|11.36|11.16|11.4|11.2|11.36|11.16|23
1658367900000|2022-07-21 01:45:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|14
1658368200000|2022-07-21 01:50:00|11.35|11.15|11.29|11.09|11.35|11.15|11.29|11.09|29
1658368500000|2022-07-21 01:55:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|21
1658368800000|2022-07-21 02:00:00|11.29|11.09|11.32|11.12|11.34|11.14|11.29|11.09|26
1658369100000|2022-07-21 02:05:00|11.33|11.13|11.32|11.12|11.34|11.14|11.31|11.11|26
1658369400000|2022-07-21 02:10:00|11.31|11.11|11.33|11.13|11.34|11.14|11.3|11.1|23
1658369700000|2022-07-21 02:15:00|11.34|11.14|11.35|11.15|11.37|11.17|11.33|11.13|34
1658370000000|2022-07-21 02:20:00|11.36|11.16|11.28|11.08|11.36|11.16|11.28|11.08|29
1658370300000|2022-07-21 02:25:00|11.27|11.07|11.21|11.01|11.29|11.09|11.19|10.99|32
1658370600000|2022-07-21 02:30:00|11.22|11.02|11.27|11.07|11.27|11.07|11.2|11|28
1658370900000|2022-07-21 02:35:00|11.28|11.08|11.2|11|11.28|11.08|11.2|11|37
1658371200000|2022-07-21 02:40:00|11.21|11.01|11.2|11|11.23|11.03|11.2|11|34
1658371500000|2022-07-21 02:45:00|11.21|11.01|11.15|10.95|11.22|11.02|11.15|10.95|48
1658371800000|2022-07-21 02:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.13|10.93|40
1658372100000|2022-07-21 02:55:00|11.14|10.94|11.08|10.88|11.15|10.95|11.07|10.87|42
1658372400000|2022-07-21 03:00:00|11.09|10.89|11.12|10.92|11.12|10.92|11.05|10.85|30
1658372700000|2022-07-21 03:05:00|11.11|10.91|11.11|10.91|11.12|10.92|11.08|10.88|35
1658373000000|2022-07-21 03:10:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|38
1658373300000|2022-07-21 03:15:00|11.1|10.9|11.12|10.92|11.13|10.93|11.06|10.86|53
1658373600000|2022-07-21 03:20:00|11.13|10.93|11.09|10.89|11.14|10.94|11.09|10.89|23
1658373900000|2022-07-21 03:25:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|29
1658374200000|2022-07-21 03:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.07|10.87|18
1658374500000|2022-07-21 03:35:00|11.09|10.89|11.14|10.94|11.15|10.95|11.09|10.89|40
1658374800000|2022-07-21 03:40:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|9
1658375100000|2022-07-21 03:45:00|11.1|10.9|11.13|10.93|11.15|10.95|11.1|10.9|34
1658375400000|2022-07-21 03:50:00|11.14|10.94|11.15|10.95|11.17|10.97|11.13|10.93|22
1658375700000|2022-07-21 03:55:00|11.14|10.94|11.11|10.91|11.14|10.94|11.1|10.9|50
1658376000000|2022-07-21 04:00:00|11.1|10.9|11.1|10.9|11.15|10.95|11.09|10.89|31
1658376300000|2022-07-21 04:05:00|11.08|10.88|11.08|10.88|11.08|10.88|11.04|10.84|51
1658376600000|2022-07-21 04:10:00|11.09|10.89|11.13|10.93|11.15|10.95|11.09|10.89|37
1658376900000|2022-07-21 04:15:00|11.12|10.92|11.13|10.93|11.15|10.95|11.1|10.9|46
1658377200000|2022-07-21 04:20:00|11.14|10.94|11.14|10.94|11.17|10.97|11.14|10.94|23
1658377500000|2022-07-21 04:25:00|11.15|10.95|11.15|10.95|11.18|10.98|11.13|10.93|45
1658377800000|2022-07-21 04:30:00|11.16|10.96|11.2|11|11.21|11.01|11.15|10.95|35
1658378100000|2022-07-21 04:35:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|84
1658378400000|2022-07-21 04:40:00|11.19|10.99|11.21|11.01|11.22|11.02|11.18|10.98|25
1658378700000|2022-07-21 04:45:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|12
1658379000000|2022-07-21 04:50:00|11.24|11.04|11.23|11.03|11.24|11.04|11.22|11.02|18
1658379300000|2022-07-21 04:55:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|37
1658379600000|2022-07-21 05:00:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|52
1658379900000|2022-07-21 05:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|19
1658380200000|2022-07-21 05:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|22
1658380500000|2022-07-21 05:15:00|11.2|11|11.26|11.06|11.26|11.06|11.2|11|51
1658380800000|2022-07-21 05:20:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|14
1658381100000|2022-07-21 05:25:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|6
1658381400000|2022-07-21 05:30:00|11.23|11.03|11.23|11.03|11.23|11.03|11.2|11|19
1658381700000|2022-07-21 05:35:00|11.22|11.02|11.26|11.06|11.26|11.06|11.21|11.01|31
1658382000000|2022-07-21 05:40:00|11.25|11.05|11.24|11.04|11.27|11.07|11.24|11.04|50
1658382300000|2022-07-21 05:45:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|10
1658382600000|2022-07-21 05:50:00|11.25|11.05|11.27|11.07|11.29|11.09|11.25|11.05|13
1658382900000|2022-07-21 05:55:00|11.26|11.06|11.25|11.05|11.27|11.07|11.23|11.03|28
1658383200000|2022-07-21 06:00:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|17
1658383500000|2022-07-21 06:05:00|11.23|11.03|11.28|11.08|11.28|11.08|11.23|11.03|12
1658383800000|2022-07-21 06:10:00|11.27|11.07|11.28|11.08|11.28|11.08|11.27|11.07|14
1658384100000|2022-07-21 06:15:00|11.27|11.07|11.25|11.05|11.28|11.08|11.25|11.05|11
1658384400000|2022-07-21 06:20:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|16
1658384700000|2022-07-21 06:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|19
1658385000000|2022-07-21 06:30:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|24
1658385300000|2022-07-21 06:35:00|11.23|11.03|11.25|11.05|11.26|11.06|11.22|11.02|17
1658385600000|2022-07-21 06:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|19
1658385900000|2022-07-21 06:45:00|11.23|11.03|11.21|11.01|11.24|11.04|11.2|11|17
1658386200000|2022-07-21 06:50:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|10
1658386500000|2022-07-21 06:55:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|30
1658386800000|2022-07-21 07:00:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|24
1658387100000|2022-07-21 07:05:00|11.24|11.04|11.29|11.09|11.29|11.09|11.22|11.02|22
1658387400000|2022-07-21 07:10:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|41
1658387700000|2022-07-21 07:15:00|11.31|11.11|11.33|11.13|11.35|11.15|11.29|11.09|67
1658388000000|2022-07-21 07:20:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|42
1658388300000|2022-07-21 07:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|26
1658388600000|2022-07-21 07:30:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|15
1658388900000|2022-07-21 07:35:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|18
1658389200000|2022-07-21 07:40:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|19
1658389500000|2022-07-21 07:45:00|11.32|11.12|11.3|11.1|11.32|11.12|11.3|11.1|11
1658389800000|2022-07-21 07:50:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|11
1658390100000|2022-07-21 07:55:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|11
1658390400000|2022-07-21 08:00:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|25
1658390700000|2022-07-21 08:05:00|11.28|11.08|11.27|11.07|11.29|11.09|11.24|11.04|20
1658391000000|2022-07-21 08:10:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|23
1658391300000|2022-07-21 08:15:00|11.23|11.03|11.24|11.04|11.27|11.07|11.23|11.03|28
1658391600000|2022-07-21 08:20:00|11.23|11.03|11.23|11.03|11.25|11.05|11.23|11.03|31
1658391900000|2022-07-21 08:25:00|11.24|11.04|11.25|11.05|11.25|11.05|11.24|11.04|26
1658392200000|2022-07-21 08:30:00|11.24|11.04|11.29|11.09|11.29|11.09|11.24|11.04|28
1658392500000|2022-07-21 08:35:00|11.28|11.08|11.28|11.08|11.29|11.09|11.27|11.07|19
1658392800000|2022-07-21 08:40:00|11.27|11.07|11.24|11.04|11.28|11.08|11.24|11.04|27
1658393100000|2022-07-21 08:45:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|21
1658393400000|2022-07-21 08:50:00|11.26|11.06|11.28|11.08|11.31|11.11|11.26|11.06|19
1658393700000|2022-07-21 08:55:00|11.29|11.09|11.28|11.08|11.29|11.09|11.27|11.07|14
1658394000000|2022-07-21 09:00:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|11
1658394300000|2022-07-21 09:05:00|11.28|11.08|11.29|11.09|11.33|11.13|11.27|11.07|38
1658394600000|2022-07-21 09:10:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|18
1658394900000|2022-07-21 09:15:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|18
1658395200000|2022-07-21 09:20:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|11
1658395500000|2022-07-21 09:25:00|11.31|11.11|11.32|11.12|11.34|11.14|11.31|11.11|30
1658395800000|2022-07-21 09:30:00|11.31|11.11|11.33|11.13|11.34|11.14|11.31|11.11|27
1658396100000|2022-07-21 09:35:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|26
1658396400000|2022-07-21 09:40:00|11.3|11.1|11.31|11.11|11.32|11.12|11.29|11.09|34
1658396700000|2022-07-21 09:45:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|32
1658397000000|2022-07-21 09:50:00|11.32|11.12|11.32|11.12|11.33|11.13|11.3|11.1|23
1658397300000|2022-07-21 09:55:00|11.31|11.11|11.32|11.12|11.33|11.13|11.31|11.11|14
1658397600000|2022-07-21 10:00:00|11.31|11.11|11.34|11.14|11.34|11.14|11.31|11.11|36
1658397900000|2022-07-21 10:05:00|11.33|11.13|11.32|11.12|11.34|11.14|11.32|11.12|10
1658398200000|2022-07-21 10:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|22
1658398500000|2022-07-21 10:15:00|11.33|11.13|11.29|11.09|11.34|11.14|11.28|11.08|25
1658398800000|2022-07-21 10:20:00|11.3|11.1|11.27|11.07|11.3|11.1|11.26|11.06|18
1658399100000|2022-07-21 10:25:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|20
1658399400000|2022-07-21 10:30:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|37
1658399700000|2022-07-21 10:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|22
1658400000000|2022-07-21 10:40:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|2
1658400300000|2022-07-21 10:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.23|11.03|15
1658400600000|2022-07-21 10:50:00|11.26|11.06|11.23|11.03|11.26|11.06|11.22|11.02|18
1658400900000|2022-07-21 10:55:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|18
1658401200000|2022-07-21 11:00:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|28
1658401500000|2022-07-21 11:05:00|11.22|11.02|11.23|11.03|11.23|11.03|11.21|11.01|10
1658401800000|2022-07-21 11:10:00|11.22|11.02|11.16|10.96|11.22|11.02|11.15|10.95|23
1658402100000|2022-07-21 11:15:00|11.15|10.95|11.19|10.99|11.2|11|11.14|10.94|51
1658402400000|2022-07-21 11:20:00|11.18|10.98|11.18|10.98|11.21|11.01|11.18|10.98|25
1658402700000|2022-07-21 11:25:00|11.19|10.99|11.14|10.94|11.2|11|11.1|10.9|36
1658403000000|2022-07-21 11:30:00|11.15|10.95|11.19|10.99|11.19|10.99|11.15|10.95|51
1658403300000|2022-07-21 11:35:00|11.18|10.98|11.14|10.94|11.19|10.99|11.14|10.94|27
1658403600000|2022-07-21 11:40:00|11.15|10.95|11.16|10.96|11.16|10.96|11.12|10.92|32
1658403900000|2022-07-21 11:45:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|32
1658404200000|2022-07-21 11:50:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1658404500000|2022-07-21 11:55:00|11.15|10.95|11.17|10.97|11.17|10.97|11.14|10.94|35
1658404800000|2022-07-21 12:00:00|11.18|10.98|11.16|10.96|11.19|10.99|11.16|10.96|13
1658405100000|2022-07-21 12:05:00|11.15|10.95|11.16|10.96|11.18|10.98|11.12|10.92|42
1658405400000|2022-07-21 12:10:00|11.17|10.97|11.19|10.99|11.2|11|11.16|10.96|37
1658405700000|2022-07-21 12:15:00|11.18|10.98|11.21|11.01|11.22|11.02|11.17|10.97|42
1658406000000|2022-07-21 12:20:00|11.22|11.02|11.25|11.05|11.26|11.06|11.21|11.01|26
1658406300000|2022-07-21 12:25:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|30
1658406600000|2022-07-21 12:30:00|11.24|11.04|11.27|11.07|11.28|11.08|11.24|11.04|44
1658406900000|2022-07-21 12:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.26|11.06|26
1658407200000|2022-07-21 12:40:00|11.28|11.08|11.31|11.11|11.31|11.11|11.27|11.07|16
1658407500000|2022-07-21 12:45:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|35
1658407800000|2022-07-21 12:50:00|11.27|11.07|11.25|11.05|11.27|11.07|11.24|11.04|19
1658408100000|2022-07-21 12:55:00|11.24|11.04|11.27|11.07|11.27|11.07|11.23|11.03|46
1658408400000|2022-07-21 13:00:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|22
1658408700000|2022-07-21 13:05:00|11.26|11.06|11.24|11.04|11.28|11.08|11.23|11.03|21
1658409000000|2022-07-21 13:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|28
1658409300000|2022-07-21 13:15:00|11.25|11.05|11.23|11.03|11.27|11.07|11.23|11.03|51
1658409600000|2022-07-21 13:20:00|11.24|11.04|11.27|11.07|11.29|11.09|11.22|11.02|28
1658409900000|2022-07-21 13:25:00|11.28|11.08|11.26|11.06|11.29|11.09|11.26|11.06|27
1658410200000|2022-07-21 13:30:00|11.27|11.07|11.22|11.02|11.3|11.1|11.22|11.02|84
1658410500000|2022-07-21 13:35:00|11.21|11.01|11.27|11.07|11.28|11.08|11.19|10.99|77
1658410800000|2022-07-21 13:40:00|11.26|11.06|11.24|11.04|11.3|11.1|11.24|11.04|53
1658411100000|2022-07-21 13:45:00|11.23|11.03|11.26|11.06|11.28|11.08|11.23|11.03|46
1658411400000|2022-07-21 13:50:00|11.27|11.07|11.29|11.09|11.29|11.09|11.24|11.04|45
1658411700000|2022-07-21 13:55:00|11.3|11.1|11.27|11.07|11.3|11.1|11.27|11.07|28
1658412000000|2022-07-21 14:00:00|11.28|11.08|11.22|11.02|11.29|11.09|11.22|11.02|35
1658412300000|2022-07-21 14:05:00|11.21|11.01|11.21|11.01|11.23|11.03|11.2|11|27
1658412600000|2022-07-21 14:10:00|11.22|11.02|11.18|10.98|11.23|11.03|11.16|10.96|37
1658412900000|2022-07-21 14:15:00|11.19|10.99|11.25|11.05|11.26|11.06|11.18|10.98|35
1658413200000|2022-07-21 14:20:00|11.26|11.06|11.2|11|11.26|11.06|11.19|10.99|59
1658413500000|2022-07-21 14:25:00|11.21|11.01|11.15|10.95|11.21|11.01|11.12|10.92|55
1658413800000|2022-07-21 14:30:00|11.16|10.96|11.11|10.91|11.17|10.97|11.11|10.91|36
1658414100000|2022-07-21 14:35:00|11.12|10.92|11.17|10.97|11.18|10.98|11.11|10.91|46
1658414400000|2022-07-21 14:40:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|27
1658414700000|2022-07-21 14:45:00|11.17|10.97|11.15|10.95|11.18|10.98|11.14|10.94|23
1658415000000|2022-07-21 14:50:00|11.16|10.96|11.2|11|11.21|11.01|11.16|10.96|41
1658415300000|2022-07-21 14:55:00|11.19|10.99|11.21|11.01|11.22|11.02|11.19|10.99|11
1658415600000|2022-07-21 15:00:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|22
1658415900000|2022-07-21 15:05:00|11.22|11.02|11.21|11.01|11.23|11.03|11.21|11.01|20
1658416200000|2022-07-21 15:10:00|11.22|11.02|11.23|11.03|11.23|11.03|11.2|11|28
1658416500000|2022-07-21 15:15:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|30
1658416800000|2022-07-21 15:20:00|11.24|11.04|11.19|10.99|11.24|11.04|11.19|10.99|22
1658417100000|2022-07-21 15:25:00|11.2|11|11.22|11.02|11.23|11.03|11.19|10.99|31
1658417400000|2022-07-21 15:30:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|61
1658417700000|2022-07-21 15:35:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|14
1658418000000|2022-07-21 15:40:00|11.24|11.04|11.27|11.07|11.29|11.09|11.24|11.04|23
1658418300000|2022-07-21 15:45:00|11.28|11.08|11.25|11.05|11.28|11.08|11.25|11.05|22
1658418600000|2022-07-21 15:50:00|11.26|11.06|11.26|11.06|11.26|11.06|11.23|11.03|28
1658418900000|2022-07-21 15:55:00|11.27|11.07|11.25|11.05|11.27|11.07|11.24|11.04|57
1658419200000|2022-07-21 16:00:00|11.24|11.04|11.27|11.07|11.29|11.09|11.21|11.01|114
1658419500000|2022-07-21 16:05:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|37
1658419800000|2022-07-21 16:10:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|53
1658420100000|2022-07-21 16:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|41
1658420400000|2022-07-21 16:20:00|11.35|11.15|11.36|11.16|11.37|11.17|11.33|11.13|46
1658420700000|2022-07-21 16:25:00|11.35|11.15|11.41|11.21|11.41|11.21|11.35|11.15|53
1658421000000|2022-07-21 16:30:00|11.42|11.22|11.4|11.2|11.45|11.25|11.4|11.2|45
1658421300000|2022-07-21 16:35:00|11.41|11.21|11.41|11.21|11.41|11.21|11.38|11.18|31
1658421600000|2022-07-21 16:40:00|11.4|11.2|11.37|11.17|11.42|11.22|11.36|11.16|30
1658421900000|2022-07-21 16:45:00|11.38|11.18|11.4|11.2|11.41|11.21|11.37|11.17|27
1658422200000|2022-07-21 16:50:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|31
1658422500000|2022-07-21 16:55:00|11.4|11.2|11.42|11.22|11.43|11.23|11.4|11.2|41
1658422800000|2022-07-21 17:00:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|22
1658423100000|2022-07-21 17:05:00|11.45|11.25|11.43|11.23|11.47|11.27|11.42|11.22|49
1658423400000|2022-07-21 17:10:00|11.42|11.22|11.39|11.19|11.42|11.22|11.39|11.19|36
1658423700000|2022-07-21 17:15:00|11.38|11.18|11.41|11.21|11.43|11.23|11.38|11.18|26
1658424000000|2022-07-21 17:20:00|11.4|11.2|11.36|11.16|11.42|11.22|11.36|11.16|29
1658424300000|2022-07-21 17:25:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|50
1658424600000|2022-07-21 17:30:00|11.37|11.17|11.32|11.12|11.38|11.18|11.31|11.11|40
1658424900000|2022-07-21 17:35:00|11.33|11.13|11.35|11.15|11.36|11.16|11.32|11.12|59
1658425200000|2022-07-21 17:40:00|11.36|11.16|11.35|11.15|11.37|11.17|11.34|11.14|28
1658425500000|2022-07-21 17:45:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|13
1658425800000|2022-07-21 17:50:00|11.33|11.13|11.31|11.11|11.33|11.13|11.28|11.08|31
1658426100000|2022-07-21 17:55:00|11.3|11.1|11.31|11.11|11.32|11.12|11.3|11.1|18
1658426400000|2022-07-21 18:00:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|23
1658426700000|2022-07-21 18:05:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|34
1658427000000|2022-07-21 18:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|42
1658427300000|2022-07-21 18:15:00|11.33|11.13|11.37|11.17|11.37|11.17|11.33|11.13|31
1658427600000|2022-07-21 18:20:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|30
1658427900000|2022-07-21 18:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.35|11.15|8
1658428200000|2022-07-21 18:30:00|11.36|11.16|11.33|11.13|11.36|11.16|11.33|11.13|22
1658428500000|2022-07-21 18:35:00|11.32|11.12|11.35|11.15|11.35|11.15|11.32|11.12|14
1658428800000|2022-07-21 18:40:00|11.34|11.14|11.33|11.13|11.35|11.15|11.33|11.13|28
1658429100000|2022-07-21 18:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|17
1658429400000|2022-07-21 18:50:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1658429700000|2022-07-21 18:55:00|11.36|11.16|11.37|11.17|11.37|11.17|11.36|11.16|28
1658430000000|2022-07-21 19:00:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|31
1658430300000|2022-07-21 19:05:00|11.41|11.21|11.42|11.22|11.43|11.23|11.41|11.21|18
1658430600000|2022-07-21 19:10:00|11.43|11.23|11.47|11.27|11.47|11.27|11.42|11.22|21
1658430900000|2022-07-21 19:15:00|11.46|11.26|11.43|11.23|11.46|11.26|11.43|11.23|14
1658431200000|2022-07-21 19:20:00|11.44|11.24|11.42|11.22|11.44|11.24|11.42|11.22|7
1658431500000|2022-07-21 19:25:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|7
1658431800000|2022-07-21 19:30:00|11.42|11.22|11.4|11.2|11.44|11.24|11.39|11.19|21
1658432100000|2022-07-21 19:35:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|15
1658432400000|2022-07-21 19:40:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|45
1658432700000|2022-07-21 19:45:00|11.41|11.21|11.44|11.24|11.45|11.25|11.41|11.21|38
1658433000000|2022-07-21 19:50:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|33
1658433300000|2022-07-21 19:55:00|11.44|11.24|11.46|11.26|11.46|11.26|11.43|11.23|17
1658433600000|2022-07-21 20:00:00|11.45|11.25|11.47|11.27|11.49|11.29|11.45|11.25|21
1658433900000|2022-07-21 20:05:00|11.46|11.26|11.46|11.26|11.46|11.26|11.44|11.24|29
1658434200000|2022-07-21 20:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|43
1658434500000|2022-07-21 20:15:00|11.46|11.26|11.42|11.22|11.46|11.26|11.41|11.21|25
1658434800000|2022-07-21 20:20:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|21
1658435100000|2022-07-21 20:25:00|11.42|11.22|11.45|11.25|11.46|11.26|11.42|11.22|24
1658435400000|2022-07-21 20:30:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|24
1658435700000|2022-07-21 20:35:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|23
1658436000000|2022-07-21 20:40:00|11.45|11.25|11.48|11.28|11.5|11.3|11.45|11.25|42
1658436300000|2022-07-21 20:45:00|11.49|11.29|11.47|11.27|11.49|11.29|11.45|11.25|37
1658436600000|2022-07-21 20:50:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|20
1658436900000|2022-07-21 20:55:00|11.46|11.26|11.44|11.24|11.47|11.27|11.43|11.23|19
1658437200000|2022-07-21 21:00:00|11.45|11.25|11.46|11.26|11.46|11.26|11.44|11.24|35
1658437500000|2022-07-21 21:05:00|11.45|11.25|11.45|11.25|11.46|11.26|11.43|11.23|7
1658437800000|2022-07-21 21:10:00|11.44|11.24|11.42|11.22|11.45|11.25|11.41|11.21|15
1658438100000|2022-07-21 21:15:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|10
1658438400000|2022-07-21 21:20:00|11.43|11.23|11.43|11.23|11.43|11.23|11.42|11.22|9
1658438700000|2022-07-21 21:25:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|18
1658439000000|2022-07-21 21:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|11
1658439300000|2022-07-21 21:35:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|6
1658439600000|2022-07-21 21:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|5
1658439900000|2022-07-21 21:45:00|11.45|11.25|11.45|11.25|11.45|11.25|11.45|11.25|1
1658440200000|2022-07-21 21:50:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|10
1658440500000|2022-07-21 21:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1658440800000|2022-07-21 22:00:00|11.46|11.26|11.44|11.24|11.48|11.28|11.44|11.24|22
1658441100000|2022-07-21 22:05:00|11.43|11.23|11.42|11.22|11.43|11.23|11.36|11.16|20
1658441400000|2022-07-21 22:10:00|11.41|11.21|11.41|11.21|11.43|11.23|11.41|11.21|17
1658441700000|2022-07-21 22:15:00|11.42|11.22|11.4|11.2|11.42|11.22|11.39|11.19|9
1658442000000|2022-07-21 22:20:00|11.41|11.21|11.41|11.21|11.41|11.21|11.39|11.19|9
1658442300000|2022-07-21 22:25:00|11.4|11.2|11.4|11.2|11.4|11.2|11.38|11.18|5
1658442600000|2022-07-21 22:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|12
1658442900000|2022-07-21 22:35:00|11.39|11.19|11.4|11.2|11.4|11.2|11.39|11.19|22
1658443200000|2022-07-21 22:40:00|11.39|11.19|11.39|11.19|11.4|11.2|11.37|11.17|33
1658443500000|2022-07-21 22:45:00|11.38|11.18|11.39|11.19|11.42|11.22|11.38|11.18|28
1658443800000|2022-07-21 22:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.36|11.16|17
1658444100000|2022-07-21 22:55:00|11.39|11.19|11.41|11.21|11.41|11.21|11.38|11.18|11
1658444400000|2022-07-21 23:00:00|11.4|11.2|11.43|11.23|11.44|11.24|11.4|11.2|20
1658444700000|2022-07-21 23:05:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|13
1658445000000|2022-07-21 23:10:00|11.45|11.25|11.48|11.28|11.49|11.29|11.45|11.25|20
1658445300000|2022-07-21 23:15:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|4
1658445600000|2022-07-21 23:20:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|29
1658445900000|2022-07-21 23:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658446200000|2022-07-21 23:30:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|18
1658446500000|2022-07-21 23:35:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|26
1658446800000|2022-07-21 23:40:00|11.46|11.26|11.43|11.23|11.46|11.26|11.42|11.22|14
1658447100000|2022-07-21 23:45:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|11
1658447400000|2022-07-21 23:50:00|11.43|11.23|11.41|11.21|11.46|11.26|11.4|11.2|34
1658447700000|2022-07-21 23:55:00|11.42|11.22|11.46|11.26|11.47|11.27|11.41|11.21|37
1658448000000|2022-07-22 00:00:00|11.45|11.25|11.41|11.21|11.48|11.28|11.4|11.2|47
1658448300000|2022-07-22 00:05:00|11.42|11.22|11.42|11.22|11.43|11.23|11.41|11.21|23
1658448600000|2022-07-22 00:10:00|11.43|11.23|11.48|11.28|11.48|11.28|11.43|11.23|20
1658448900000|2022-07-22 00:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|44
1658449200000|2022-07-22 00:20:00|11.49|11.29|11.49|11.29|11.52|11.32|11.48|11.28|51
1658449500000|2022-07-22 00:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|84
1658449800000|2022-07-22 00:30:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|35
1658450100000|2022-07-22 00:35:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|26
1658450400000|2022-07-22 00:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.49|11.29|13
1658450700000|2022-07-22 00:45:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|34
1658451000000|2022-07-22 00:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|20
1658451300000|2022-07-22 00:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|7
1658451600000|2022-07-22 01:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1658451900000|2022-07-22 01:05:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|9
1658452200000|2022-07-22 01:10:00|11.49|11.29|11.47|11.27|11.51|11.31|11.46|11.26|23
1658452500000|2022-07-22 01:15:00|11.48|11.28|11.46|11.26|11.49|11.29|11.45|11.25|31
1658452800000|2022-07-22 01:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|16
1658453100000|2022-07-22 01:25:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1658453400000|2022-07-22 01:30:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|31
1658453700000|2022-07-22 01:35:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|17
1658454000000|2022-07-22 01:40:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|12
1658454300000|2022-07-22 01:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1658454600000|2022-07-22 01:50:00|11.44|11.24|11.44|11.24|11.46|11.26|11.44|11.24|7
1658454900000|2022-07-22 01:55:00|11.45|11.25|11.45|11.25|11.45|11.25|11.44|11.24|5
1658455200000|2022-07-22 02:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.43|11.23|8
1658455500000|2022-07-22 02:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1658455800000|2022-07-22 02:10:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|31
1658456100000|2022-07-22 02:15:00|11.43|11.23|11.45|11.25|11.46|11.26|11.42|11.22|27
1658456400000|2022-07-22 02:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|18
1658456700000|2022-07-22 02:25:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|23
1658457000000|2022-07-22 02:30:00|11.45|11.25|11.47|11.27|11.48|11.28|11.44|11.24|9
1658457300000|2022-07-22 02:35:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|14
1658457600000|2022-07-22 02:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|14
1658457900000|2022-07-22 02:45:00|11.44|11.24|11.43|11.23|11.46|11.26|11.43|11.23|22
1658458200000|2022-07-22 02:50:00|11.44|11.24|11.48|11.28|11.48|11.28|11.43|11.23|15
1658458500000|2022-07-22 02:55:00|11.47|11.27|11.43|11.23|11.47|11.27|11.42|11.22|17
1658458800000|2022-07-22 03:00:00|11.42|11.22|11.42|11.22|11.44|11.24|11.42|11.22|29
1658459100000|2022-07-22 03:05:00|11.43|11.23|11.43|11.23|11.44|11.24|11.43|11.23|3
1658459400000|2022-07-22 03:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|2
1658459700000|2022-07-22 03:15:00|11.42|11.22|11.45|11.25|11.45|11.25|11.42|11.22|18
1658460000000|2022-07-22 03:20:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|22
1658460300000|2022-07-22 03:25:00|11.44|11.24|11.39|11.19|11.45|11.25|11.37|11.17|44
1658460600000|2022-07-22 03:30:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|15
1658460900000|2022-07-22 03:35:00|11.41|11.21|11.4|11.2|11.41|11.21|11.39|11.19|26
1658461200000|2022-07-22 03:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.4|11.2|20
1658461500000|2022-07-22 03:45:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|17
1658461800000|2022-07-22 03:50:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1658462100000|2022-07-22 03:55:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|11
1658462400000|2022-07-22 04:00:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|6
1658462700000|2022-07-22 04:05:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1658463000000|2022-07-22 04:10:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|12
1658463300000|2022-07-22 04:15:00|11.44|11.24|11.44|11.24|11.44|11.24|11.43|11.23|11
1658463900000|2022-07-22 04:25:00|11.43|11.23|11.42|11.22|11.43|11.23|11.42|11.22|16
1658464200000|2022-07-22 04:30:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|7
1658464500000|2022-07-22 04:35:00|11.42|11.22|11.42|11.22|11.42|11.22|11.41|11.21|3
1658464800000|2022-07-22 04:40:00|11.41|11.21|11.42|11.22|11.42|11.22|11.37|11.17|22
1658465100000|2022-07-22 04:45:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|29
1658465400000|2022-07-22 04:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|6
1658465700000|2022-07-22 04:55:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|9
1658466000000|2022-07-22 05:00:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|3
1658466300000|2022-07-22 05:05:00|11.44|11.24|11.43|11.23|11.45|11.25|11.43|11.23|8
1658466600000|2022-07-22 05:10:00|11.42|11.22|11.4|11.2|11.42|11.22|11.38|11.18|13
1658466900000|2022-07-22 05:15:00|11.39|11.19|11.42|11.22|11.46|11.26|11.39|11.19|36
1658467200000|2022-07-22 05:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.41|11.21|32
1658467500000|2022-07-22 05:25:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|15
1658467800000|2022-07-22 05:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|26
1658468100000|2022-07-22 05:35:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1658468400000|2022-07-22 05:40:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|17
1658468700000|2022-07-22 05:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|20
1658469000000|2022-07-22 05:50:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|20
1658469300000|2022-07-22 05:55:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|16
1658469600000|2022-07-22 06:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|16
1658469900000|2022-07-22 06:05:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|10
1658470200000|2022-07-22 06:10:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|11
1658470500000|2022-07-22 06:15:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|12
1658470800000|2022-07-22 06:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|14
1658471100000|2022-07-22 06:25:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|2
1658471400000|2022-07-22 06:30:00|11.47|11.27|11.52|11.32|11.53|11.33|11.47|11.27|18
1658471700000|2022-07-22 06:35:00|11.51|11.31|11.5|11.3|11.53|11.33|11.5|11.3|18
1658472000000|2022-07-22 06:40:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|18
1658472300000|2022-07-22 06:45:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|26
1658472600000|2022-07-22 06:50:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|13
1658472900000|2022-07-22 06:55:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|11
1658473200000|2022-07-22 07:00:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|6
1658473500000|2022-07-22 07:05:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|12
1658473800000|2022-07-22 07:10:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|36
1658474100000|2022-07-22 07:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.51|11.31|31
1658474400000|2022-07-22 07:20:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1658474700000|2022-07-22 07:25:00|11.54|11.34|11.57|11.37|11.59|11.39|11.54|11.34|69
1658475000000|2022-07-22 07:30:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|20
1658475300000|2022-07-22 07:35:00|11.54|11.34|11.49|11.29|11.54|11.34|11.49|11.29|40
1658475600000|2022-07-22 07:40:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|23
1658475900000|2022-07-22 07:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|7
1658476200000|2022-07-22 07:50:00|11.48|11.28|11.51|11.31|11.51|11.31|11.47|11.27|18
1658476500000|2022-07-22 07:55:00|11.52|11.32|11.5|11.3|11.53|11.33|11.49|11.29|13
1658476800000|2022-07-22 08:00:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1658477100000|2022-07-22 08:05:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|27
1658477400000|2022-07-22 08:10:00|11.49|11.29|11.52|11.32|11.53|11.33|11.49|11.29|32
1658477700000|2022-07-22 08:15:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|60
1658478000000|2022-07-22 08:20:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|11
1658478300000|2022-07-22 08:25:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|30
1658478600000|2022-07-22 08:30:00|11.56|11.36|11.52|11.32|11.56|11.36|11.49|11.29|67
1658478900000|2022-07-22 08:35:00|11.53|11.33|11.53|11.33|11.55|11.35|11.52|11.32|37
1658479200000|2022-07-22 08:40:00|11.54|11.34|11.5|11.3|11.54|11.34|11.5|11.3|15
1658479500000|2022-07-22 08:45:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|26
1658479800000|2022-07-22 08:50:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|14
1658480100000|2022-07-22 08:55:00|11.49|11.29|11.52|11.32|11.54|11.34|11.48|11.28|50
1658480400000|2022-07-22 09:00:00|11.53|11.33|11.56|11.36|11.58|11.38|11.52|11.32|50
1658480700000|2022-07-22 09:05:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|39
1658481000000|2022-07-22 09:10:00|11.6|11.4|11.59|11.39|11.62|11.42|11.58|11.38|60
1658481300000|2022-07-22 09:15:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|19
1658481600000|2022-07-22 09:20:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|18
1658481900000|2022-07-22 09:25:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|13
1658482200000|2022-07-22 09:30:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|22
1658482500000|2022-07-22 09:35:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|23
1658482800000|2022-07-22 09:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.57|11.37|39
1658483100000|2022-07-22 09:45:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|52
1658483400000|2022-07-22 09:50:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|22
1658483700000|2022-07-22 09:55:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|9
1658484000000|2022-07-22 10:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|19
1658484300000|2022-07-22 10:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|10
1658484600000|2022-07-22 10:10:00|11.62|11.42|11.6|11.4|11.62|11.42|11.59|11.39|23
1658484900000|2022-07-22 10:15:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|24
1658485200000|2022-07-22 10:20:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|22
1658485500000|2022-07-22 10:25:00|11.59|11.39|11.59|11.39|11.6|11.4|11.59|11.39|5
1658485800000|2022-07-22 10:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|36
1658486100000|2022-07-22 10:35:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|15
1658486400000|2022-07-22 10:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.59|11.39|18
1658486700000|2022-07-22 10:45:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|12
1658487000000|2022-07-22 10:50:00|11.63|11.43|11.63|11.43|11.63|11.43|11.6|11.4|23
1658487300000|2022-07-22 10:55:00|11.62|11.42|11.59|11.39|11.63|11.43|11.59|11.39|16
1658487600000|2022-07-22 11:00:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|35
1658487900000|2022-07-22 11:05:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|22
1658488200000|2022-07-22 11:10:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|26
1658488500000|2022-07-22 11:15:00|11.61|11.41|11.6|11.4|11.61|11.41|11.59|11.39|4
1658488800000|2022-07-22 11:20:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|10
1658489100000|2022-07-22 11:25:00|11.61|11.41|11.63|11.43|11.64|11.44|11.61|11.41|41
1658489400000|2022-07-22 11:30:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|14
1658489700000|2022-07-22 11:35:00|11.64|11.44|11.64|11.44|11.64|11.44|11.63|11.43|53
1658490000000|2022-07-22 11:40:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|53
1658490300000|2022-07-22 11:45:00|11.64|11.44|11.63|11.43|11.65|11.45|11.61|11.41|48
1658490600000|2022-07-22 11:50:00|11.64|11.44|11.66|11.46|11.66|11.46|11.63|11.43|17
1658490900000|2022-07-22 11:55:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|10
1658491200000|2022-07-22 12:00:00|11.65|11.45|11.67|11.47|11.68|11.48|11.65|11.45|33
1658491500000|2022-07-22 12:05:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|14
1658491800000|2022-07-22 12:10:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|9
1658492100000|2022-07-22 12:15:00|11.67|11.47|11.68|11.48|11.7|11.5|11.67|11.47|46
1658492400000|2022-07-22 12:20:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|53
1658492700000|2022-07-22 12:25:00|11.66|11.46|11.64|11.44|11.66|11.46|11.64|11.44|15
1658493000000|2022-07-22 12:30:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|9
1658493300000|2022-07-22 12:35:00|11.66|11.46|11.63|11.43|11.67|11.47|11.63|11.43|20
1658493600000|2022-07-22 12:40:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|19
1658493900000|2022-07-22 12:45:00|11.65|11.45|11.67|11.47|11.67|11.47|11.65|11.45|17
1658494200000|2022-07-22 12:50:00|11.66|11.46|11.63|11.43|11.66|11.46|11.62|11.42|26
1658494500000|2022-07-22 12:55:00|11.62|11.42|11.63|11.43|11.65|11.45|11.61|11.41|16
1658494800000|2022-07-22 13:00:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|10
1658495100000|2022-07-22 13:05:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|30
1658495400000|2022-07-22 13:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|20
1658495700000|2022-07-22 13:15:00|11.64|11.44|11.65|11.45|11.65|11.45|11.62|11.42|10
1658496000000|2022-07-22 13:20:00|11.64|11.44|11.58|11.38|11.65|11.45|11.58|11.38|19
1658496300000|2022-07-22 13:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|43
1658496600000|2022-07-22 13:30:00|11.58|11.38|11.53|11.33|11.59|11.39|11.52|11.32|66
1658496900000|2022-07-22 13:35:00|11.52|11.32|11.55|11.35|11.57|11.37|11.51|11.31|40
1658497200000|2022-07-22 13:40:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|30
1658497500000|2022-07-22 13:45:00|11.56|11.36|11.59|11.39|11.6|11.4|11.54|11.34|22
1658497800000|2022-07-22 13:50:00|11.6|11.4|11.57|11.37|11.62|11.42|11.55|11.35|72
1658498100000|2022-07-22 13:55:00|11.56|11.36|11.5|11.3|11.56|11.36|11.5|11.3|39
1658498400000|2022-07-22 14:00:00|11.51|11.31|11.51|11.31|11.52|11.32|11.47|11.27|57
1658498700000|2022-07-22 14:05:00|11.5|11.3|11.48|11.28|11.52|11.32|11.47|11.27|89
1658499000000|2022-07-22 14:10:00|11.49|11.29|11.52|11.32|11.53|11.33|11.47|11.27|32
1658499300000|2022-07-22 14:15:00|11.53|11.33|11.53|11.33|11.54|11.34|11.51|11.31|37
1658499600000|2022-07-22 14:20:00|11.54|11.34|11.52|11.32|11.54|11.34|11.5|11.3|35
1658499900000|2022-07-22 14:25:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|34
1658500200000|2022-07-22 14:30:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|21
1658500500000|2022-07-22 14:35:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|36
1658500800000|2022-07-22 14:40:00|11.5|11.3|11.5|11.3|11.52|11.32|11.49|11.29|53
1658501100000|2022-07-22 14:45:00|11.51|11.31|11.53|11.33|11.53|11.33|11.5|11.3|35
1658501400000|2022-07-22 14:50:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|61
1658501700000|2022-07-22 14:55:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|29
1658502000000|2022-07-22 15:00:00|11.54|11.34|11.5|11.3|11.55|11.35|11.5|11.3|31
1658502300000|2022-07-22 15:05:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|41
1658502600000|2022-07-22 15:10:00|11.54|11.34|11.58|11.38|11.58|11.38|11.53|11.33|33
1658502900000|2022-07-22 15:15:00|11.57|11.37|11.53|11.33|11.57|11.37|11.51|11.31|35
1658503200000|2022-07-22 15:20:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|36
1658503500000|2022-07-22 15:25:00|11.52|11.32|11.45|11.25|11.53|11.33|11.44|11.24|46
1658503800000|2022-07-22 15:30:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|38
1658504100000|2022-07-22 15:35:00|11.4|11.2|11.39|11.19|11.42|11.22|11.38|11.18|44
1658504400000|2022-07-22 15:40:00|11.38|11.18|11.37|11.17|11.4|11.2|11.35|11.15|39
1658504700000|2022-07-22 15:45:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1658505000000|2022-07-22 15:50:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|47
1658505300000|2022-07-22 15:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|23
1658505600000|2022-07-22 16:00:00|11.36|11.16|11.37|11.17|11.39|11.19|11.36|11.16|50
1658505900000|2022-07-22 16:05:00|11.38|11.18|11.4|11.2|11.42|11.22|11.36|11.16|67
1658506200000|2022-07-22 16:10:00|11.39|11.19|11.41|11.21|11.41|11.21|11.37|11.17|67
1658506500000|2022-07-22 16:15:00|11.4|11.2|11.42|11.22|11.42|11.22|11.39|11.19|15
1658506800000|2022-07-22 16:20:00|11.43|11.23|11.44|11.24|11.45|11.25|11.42|11.22|32
1658507100000|2022-07-22 16:25:00|11.45|11.25|11.45|11.25|11.45|11.25|11.43|11.23|15
1658507400000|2022-07-22 16:30:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|27
1658507700000|2022-07-22 16:35:00|11.45|11.25|11.4|11.2|11.45|11.25|11.39|11.19|32
1658508000000|2022-07-22 16:40:00|11.39|11.19|11.42|11.22|11.44|11.24|11.38|11.18|30
1658508300000|2022-07-22 16:45:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|22
1658508600000|2022-07-22 16:50:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|25
1658508900000|2022-07-22 16:55:00|11.42|11.22|11.42|11.22|11.44|11.24|11.41|11.21|19
1658509200000|2022-07-22 17:00:00|11.41|11.21|11.42|11.22|11.42|11.22|11.39|11.19|14
1658509500000|2022-07-22 17:05:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|29
1658509800000|2022-07-22 17:10:00|11.46|11.26|11.42|11.22|11.47|11.27|11.41|11.21|40
1658510100000|2022-07-22 17:15:00|11.41|11.21|11.39|11.19|11.42|11.22|11.38|11.18|54
1658510400000|2022-07-22 17:20:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|50
1658510700000|2022-07-22 17:25:00|11.38|11.18|11.38|11.18|11.38|11.18|11.36|11.16|23
1658511000000|2022-07-22 17:30:00|11.37|11.17|11.37|11.17|11.39|11.19|11.36|11.16|27
1658511300000|2022-07-22 17:35:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|23
1658511600000|2022-07-22 17:40:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|24
1658511900000|2022-07-22 17:45:00|11.35|11.15|11.38|11.18|11.39|11.19|11.35|11.15|28
1658512200000|2022-07-22 17:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.33|11.13|25
1658512500000|2022-07-22 17:55:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|11
1658512800000|2022-07-22 18:00:00|11.37|11.17|11.33|11.13|11.37|11.17|11.33|11.13|25
1658513100000|2022-07-22 18:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|15
1658513400000|2022-07-22 18:10:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|2
1658513700000|2022-07-22 18:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|43
1658514000000|2022-07-22 18:20:00|11.34|11.14|11.35|11.15|11.37|11.17|11.34|11.14|34
1658514300000|2022-07-22 18:25:00|11.36|11.16|11.35|11.15|11.36|11.16|11.34|11.14|16
1658514600000|2022-07-22 18:30:00|11.36|11.16|11.39|11.19|11.39|11.19|11.35|11.15|28
1658514900000|2022-07-22 18:35:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|8
1658515200000|2022-07-22 18:40:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|18
1658515500000|2022-07-22 18:45:00|11.38|11.18|11.39|11.19|11.39|11.19|11.37|11.17|14
1658515800000|2022-07-22 18:50:00|11.38|11.18|11.38|11.18|11.39|11.19|11.38|11.18|9
1658516100000|2022-07-22 18:55:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|15
1658516400000|2022-07-22 19:00:00|11.38|11.18|11.41|11.21|11.42|11.22|11.38|11.18|26
1658516700000|2022-07-22 19:05:00|11.4|11.2|11.39|11.19|11.41|11.21|11.38|11.18|28
1658517000000|2022-07-22 19:10:00|11.38|11.18|11.41|11.21|11.41|11.21|11.38|11.18|14
1658517300000|2022-07-22 19:15:00|11.4|11.2|11.4|11.2|11.41|11.21|11.4|11.2|45
1658517600000|2022-07-22 19:20:00|11.41|11.21|11.44|11.24|11.44|11.24|11.4|11.2|38
1658517900000|2022-07-22 19:25:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|32
1658518200000|2022-07-22 19:30:00|11.43|11.23|11.28|11.08|11.44|11.24|11.26|11.06|64
1658518500000|2022-07-22 19:35:00|11.27|11.07|11.28|11.08|11.31|11.11|11.27|11.07|36
1658518800000|2022-07-22 19:40:00|11.29|11.09|11.22|11.02|11.29|11.09|11.22|11.02|52
1658519100000|2022-07-22 19:45:00|11.23|11.03|11.22|11.02|11.23|11.03|11.19|10.99|38
1658519400000|2022-07-22 19:50:00|11.23|11.03|11.19|10.99|11.24|11.04|11.19|10.99|43
1658519700000|2022-07-22 19:55:00|11.18|10.98|11.19|10.99|11.21|11.01|11.18|10.98|52
1658520000000|2022-07-22 20:00:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|70
1658520300000|2022-07-22 20:05:00|11.18|10.98|11.17|10.97|11.19|10.99|11.16|10.96|58
1658520600000|2022-07-22 20:10:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|26
1658520900000|2022-07-22 20:15:00|11.18|10.98|11.18|10.98|11.19|10.99|11.16|10.96|33
1658521200000|2022-07-22 20:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.16|10.96|42
1658521500000|2022-07-22 20:25:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|46
1658521800000|2022-07-22 20:30:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|26
1658522100000|2022-07-22 20:35:00|11.21|11.01|11.15|10.95|11.21|11.01|11.15|10.95|11
1658522400000|2022-07-22 20:40:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|20
1658522700000|2022-07-22 20:45:00|11.16|10.96|11.19|10.99|11.19|10.99|11.15|10.95|20
1658523000000|2022-07-22 20:50:00|11.18|10.98|11.17|10.97|11.2|11|11.17|10.97|40
1658523300000|2022-07-22 20:55:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|10
1658559600000|2022-07-23 07:00:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|16
1658559900000|2022-07-23 07:05:00|11.42|11.22|11.35|11.15|11.43|11.23|11.34|11.14|24
1658560200000|2022-07-23 07:10:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|4
1658560500000|2022-07-23 07:15:00|11.38|11.18|11.36|11.16|11.38|11.18|11.34|11.14|37
1658560800000|2022-07-23 07:20:00|11.35|11.15|11.36|11.16|11.36|11.16|11.35|11.15|2
1658561100000|2022-07-23 07:25:00|11.37|11.17|11.39|11.19|11.4|11.2|11.36|11.16|21
1658561400000|2022-07-23 07:30:00|11.4|11.2|11.39|11.19|11.4|11.2|11.37|11.17|16
1658561700000|2022-07-23 07:35:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|17
1658562000000|2022-07-23 07:40:00|11.35|11.15|11.35|11.15|11.36|11.16|11.35|11.15|9
1658562300000|2022-07-23 07:45:00|11.36|11.16|11.36|11.16|11.37|11.17|11.36|11.16|9
1658562600000|2022-07-23 07:50:00|11.35|11.15|11.33|11.13|11.35|11.15|11.33|11.13|23
1658562900000|2022-07-23 07:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|10
1658563200000|2022-07-23 08:00:00|11.36|11.16|11.39|11.19|11.39|11.19|11.36|11.16|6
1658563500000|2022-07-23 08:05:00|11.38|11.18|11.39|11.19|11.4|11.2|11.36|11.16|36
1658563800000|2022-07-23 08:10:00|11.4|11.2|11.4|11.2|11.41|11.21|11.39|11.19|13
1658564100000|2022-07-23 08:15:00|11.41|11.21|11.4|11.2|11.41|11.21|11.4|11.2|2
1658564400000|2022-07-23 08:20:00|11.41|11.21|11.4|11.2|11.41|11.21|11.38|11.18|10
1658564700000|2022-07-23 08:25:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|8
1658565000000|2022-07-23 08:30:00|11.43|11.23|11.41|11.21|11.44|11.24|11.41|11.21|7
1658565300000|2022-07-23 08:35:00|11.42|11.22|11.42|11.22|11.43|11.23|11.42|11.22|3
1658565600000|2022-07-23 08:40:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|10
1658565900000|2022-07-23 08:45:00|11.41|11.21|11.36|11.16|11.41|11.21|11.35|11.15|32
1658566200000|2022-07-23 08:50:00|11.35|11.15|11.28|11.08|11.35|11.15|11.27|11.07|26
1658566500000|2022-07-23 08:55:00|11.29|11.09|11.27|11.07|11.3|11.1|11.25|11.05|19
1658566800000|2022-07-23 09:00:00|11.26|11.06|11.26|11.06|11.3|11.1|11.25|11.05|27
1658567100000|2022-07-23 09:05:00|11.27|11.07|11.29|11.09|11.3|11.1|11.25|11.05|33
1658567400000|2022-07-23 09:10:00|11.3|11.1|11.3|11.1|11.3|11.1|11.28|11.08|41
1658567700000|2022-07-23 09:15:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|28
1658568000000|2022-07-23 09:20:00|11.27|11.07|11.27|11.07|11.27|11.07|11.24|11.04|17
1658568300000|2022-07-23 09:25:00|11.26|11.06|11.3|11.1|11.3|11.1|11.26|11.06|25
1658568600000|2022-07-23 09:30:00|11.31|11.11|11.29|11.09|11.31|11.11|11.28|11.08|29
1658568900000|2022-07-23 09:35:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|2
1658569200000|2022-07-23 09:40:00|11.3|11.1|11.32|11.12|11.32|11.12|11.3|11.1|7
1658569500000|2022-07-23 09:45:00|11.31|11.11|11.29|11.09|11.32|11.12|11.28|11.08|23
1658569800000|2022-07-23 09:50:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|8
1658570100000|2022-07-23 09:55:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|10
1658570400000|2022-07-23 10:00:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658570700000|2022-07-23 10:05:00|11.32|11.12|11.34|11.14|11.34|11.14|11.31|11.11|29
1658571000000|2022-07-23 10:10:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|18
1658571300000|2022-07-23 10:15:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|11
1658571600000|2022-07-23 10:20:00|11.34|11.14|11.36|11.16|11.38|11.18|11.34|11.14|13
1658571900000|2022-07-23 10:25:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|27
1658572200000|2022-07-23 10:30:00|11.34|11.14|11.32|11.12|11.35|11.15|11.32|11.12|11
1658572500000|2022-07-23 10:35:00|11.31|11.11|11.25|11.05|11.31|11.11|11.23|11.03|31
1658572800000|2022-07-23 10:40:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|35
1658573100000|2022-07-23 10:45:00|11.23|11.03|11.25|11.05|11.27|11.07|11.21|11.01|45
1658573400000|2022-07-23 10:50:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|27
1658573700000|2022-07-23 10:55:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|22
1658574000000|2022-07-23 11:00:00|11.25|11.05|11.23|11.03|11.25|11.05|11.22|11.02|29
1658574300000|2022-07-23 11:05:00|11.22|11.02|11.23|11.03|11.24|11.04|11.21|11.01|20
1658574600000|2022-07-23 11:10:00|11.22|11.02|11.19|10.99|11.25|11.05|11.18|10.98|40
1658574900000|2022-07-23 11:15:00|11.18|10.98|11.19|10.99|11.2|11|11.16|10.96|42
1658575200000|2022-07-23 11:20:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|8
1658575500000|2022-07-23 11:25:00|11.18|10.98|11.21|11.01|11.22|11.02|11.18|10.98|23
1658575800000|2022-07-23 11:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|34
1658576100000|2022-07-23 11:35:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|26
1658576400000|2022-07-23 11:40:00|11.18|10.98|11.14|10.94|11.19|10.99|11.12|10.92|43
1658576700000|2022-07-23 11:45:00|11.13|10.93|11.14|10.94|11.16|10.96|11.13|10.93|20
1658577000000|2022-07-23 11:50:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|13
1658577300000|2022-07-23 11:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|21
1658577600000|2022-07-23 12:00:00|11.13|10.93|11.09|10.89|11.14|10.94|11.09|10.89|23
1658577900000|2022-07-23 12:05:00|11.08|10.88|11.14|10.94|11.14|10.94|11.08|10.88|25
1658578200000|2022-07-23 12:10:00|11.15|10.95|11.19|10.99|11.21|11.01|11.15|10.95|25
1658578500000|2022-07-23 12:15:00|11.2|11|11.18|10.98|11.2|11|11.17|10.97|15
1658578800000|2022-07-23 12:20:00|11.19|10.99|11.2|11|11.2|11|11.16|10.96|22
1658579100000|2022-07-23 12:25:00|11.19|10.99|11.17|10.97|11.2|11|11.17|10.97|21
1658579400000|2022-07-23 12:30:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|12
1658579700000|2022-07-23 12:35:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|21
1658580000000|2022-07-23 12:40:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|3
1658580300000|2022-07-23 12:45:00|11.18|10.98|11.2|11|11.22|11.02|11.18|10.98|15
1658580600000|2022-07-23 12:50:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|7
1658580900000|2022-07-23 12:55:00|11.2|11|11.18|10.98|11.21|11.01|11.18|10.98|11
1658581200000|2022-07-23 13:00:00|11.19|10.99|11.2|11|11.2|11|11.18|10.98|8
1658581500000|2022-07-23 13:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1658581800000|2022-07-23 13:10:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|9
1658582100000|2022-07-23 13:15:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|8
1658582400000|2022-07-23 13:20:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|6
1658582700000|2022-07-23 13:25:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|28
1658583000000|2022-07-23 13:30:00|11.19|10.99|11.21|11.01|11.21|11.01|11.19|10.99|5
1658583300000|2022-07-23 13:35:00|11.22|11.02|11.23|11.03|11.23|11.03|11.22|11.02|14
1658583600000|2022-07-23 13:40:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|26
1658583900000|2022-07-23 13:45:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|21
1658584200000|2022-07-23 13:50:00|11.23|11.03|11.26|11.06|11.26|11.06|11.23|11.03|20
1658584500000|2022-07-23 13:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|13
1658584800000|2022-07-23 14:00:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|7
1658585100000|2022-07-23 14:05:00|11.21|11.01|11.24|11.04|11.26|11.06|11.21|11.01|15
1658585400000|2022-07-23 14:10:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|9
1658585700000|2022-07-23 14:15:00|11.22|11.02|11.18|10.98|11.22|11.02|11.18|10.98|11
1658586000000|2022-07-23 14:20:00|11.19|10.99|11.22|11.02|11.24|11.04|11.18|10.98|21
1658586300000|2022-07-23 14:25:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|17
1658586600000|2022-07-23 14:30:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|10
1658586900000|2022-07-23 14:35:00|11.22|11.02|11.21|11.01|11.24|11.04|11.21|11.01|16
1658587200000|2022-07-23 14:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|23
1658587500000|2022-07-23 14:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|17
1658587800000|2022-07-23 14:50:00|11.22|11.02|11.19|10.99|11.22|11.02|11.19|10.99|14
1658588100000|2022-07-23 14:55:00|11.18|10.98|11.18|10.98|11.18|10.98|11.13|10.93|35
1658588400000|2022-07-23 15:00:00|11.19|10.99|11.22|11.02|11.22|11.02|11.19|10.99|16
1658588700000|2022-07-23 15:05:00|11.23|11.03|11.23|11.03|11.23|11.03|11.22|11.02|27
1658589000000|2022-07-23 15:10:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|22
1658589300000|2022-07-23 15:15:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658589600000|2022-07-23 15:20:00|11.25|11.05|11.22|11.02|11.26|11.06|11.21|11.01|26
1658589900000|2022-07-23 15:25:00|11.21|11.01|11.21|11.01|11.22|11.02|11.19|10.99|41
1658590200000|2022-07-23 15:30:00|11.2|11|11.25|11.05|11.26|11.06|11.2|11|28
1658590500000|2022-07-23 15:35:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|38
1658590800000|2022-07-23 15:40:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|5
1658591100000|2022-07-23 15:45:00|11.23|11.03|11.21|11.01|11.23|11.03|11.21|11.01|19
1658591400000|2022-07-23 15:50:00|11.22|11.02|11.22|11.02|11.22|11.02|11.2|11|21
1658591700000|2022-07-23 15:55:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|15
1658592000000|2022-07-23 16:00:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|21
1658592300000|2022-07-23 16:05:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|8
1658592600000|2022-07-23 16:10:00|11.23|11.03|11.25|11.05|11.25|11.05|11.22|11.02|9
1658592900000|2022-07-23 16:15:00|11.24|11.04|11.25|11.05|11.26|11.06|11.24|11.04|26
1658593200000|2022-07-23 16:20:00|11.24|11.04|11.26|11.06|11.26|11.06|11.24|11.04|23
1658593500000|2022-07-23 16:25:00|11.27|11.07|11.26|11.06|11.27|11.07|11.26|11.06|20
1658593800000|2022-07-23 16:30:00|11.25|11.05|11.25|11.05|11.26|11.06|11.25|11.05|7
1658594100000|2022-07-23 16:35:00|11.24|11.04|11.21|11.01|11.24|11.04|11.2|11|24
1658594400000|2022-07-23 16:40:00|11.22|11.02|11.24|11.04|11.26|11.06|11.21|11.01|23
1658594700000|2022-07-23 16:45:00|11.23|11.03|11.22|11.02|11.25|11.05|11.21|11.01|24
1658595000000|2022-07-23 16:50:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|5
1658595300000|2022-07-23 16:55:00|11.22|11.02|11.2|11|11.23|11.03|11.2|11|13
1658595600000|2022-07-23 17:00:00|11.19|10.99|11.21|11.01|11.22|11.02|11.16|10.96|25
1658595900000|2022-07-23 17:05:00|11.2|11|11.15|10.95|11.21|11.01|11.14|10.94|54
1658596200000|2022-07-23 17:10:00|11.16|10.96|11.14|10.94|11.16|10.96|11.13|10.93|23
1658596500000|2022-07-23 17:15:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|19
1658596800000|2022-07-23 17:20:00|11.16|10.96|11.12|10.92|11.16|10.96|11.1|10.9|33
1658597100000|2022-07-23 17:25:00|11.13|10.93|11.16|10.96|11.17|10.97|11.13|10.93|20
1658597400000|2022-07-23 17:30:00|11.15|10.95|11.12|10.92|11.16|10.96|11.08|10.88|38
1658597700000|2022-07-23 17:35:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|30
1658598000000|2022-07-23 17:40:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|46
1658598300000|2022-07-23 17:45:00|11.09|10.89|11.11|10.91|11.14|10.94|11.08|10.88|35
1658598600000|2022-07-23 17:50:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|23
1658598900000|2022-07-23 17:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|23
1658599200000|2022-07-23 18:00:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|21
1658599500000|2022-07-23 18:05:00|11.07|10.87|11.11|10.91|11.12|10.92|11.05|10.85|47
1658599800000|2022-07-23 18:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|30
1658600100000|2022-07-23 18:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|52
1658600400000|2022-07-23 18:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|30
1658600700000|2022-07-23 18:25:00|11.1|10.9|11.1|10.9|11.1|10.9|11.08|10.88|19
1658601000000|2022-07-23 18:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|27
1658601300000|2022-07-23 18:35:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|33
1658601600000|2022-07-23 18:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|17
1658601900000|2022-07-23 18:45:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|22
1658602200000|2022-07-23 18:50:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|16
1658602500000|2022-07-23 18:55:00|11.04|10.84|11.04|10.84|11.09|10.89|11.03|10.83|27
1658602800000|2022-07-23 19:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|26
1658603100000|2022-07-23 19:05:00|11.05|10.85|11.07|10.87|11.09|10.89|11.05|10.85|27
1658603400000|2022-07-23 19:10:00|11.06|10.86|11.03|10.83|11.08|10.88|11.01|10.81|54
1658603700000|2022-07-23 19:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|27
1658604000000|2022-07-23 19:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|18
1658604300000|2022-07-23 19:25:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|8
1658604600000|2022-07-23 19:30:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|16
1658604900000|2022-07-23 19:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|8
1658605200000|2022-07-23 19:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|6
1658605500000|2022-07-23 19:45:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|18
1658605800000|2022-07-23 19:50:00|11.11|10.91|11.11|10.91|11.13|10.93|11.11|10.91|7
1658606100000|2022-07-23 19:55:00|11.12|10.92|11.12|10.92|11.15|10.95|11.12|10.92|15
1658606400000|2022-07-23 20:00:00|11.13|10.93|11.12|10.92|11.15|10.95|11.11|10.91|23
1658606700000|2022-07-23 20:05:00|11.13|10.93|11.13|10.93|11.16|10.96|11.13|10.93|53
1658607000000|2022-07-23 20:10:00|11.12|10.92|11.14|10.94|11.15|10.95|11.12|10.92|29
1658607300000|2022-07-23 20:15:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|11
1658607600000|2022-07-23 20:20:00|11.14|10.94|11.13|10.93|11.15|10.95|11.12|10.92|8
1658607900000|2022-07-23 20:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|10
1658608200000|2022-07-23 20:30:00|11.12|10.92|11.17|10.97|11.17|10.97|11.11|10.91|18
1658608500000|2022-07-23 20:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|23
1658608800000|2022-07-23 20:40:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1658609100000|2022-07-23 20:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|14
1658609400000|2022-07-23 20:50:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|8
1658609700000|2022-07-23 20:55:00|11.2|11|11.19|10.99|11.2|11|11.17|10.97|10
1658610000000|2022-07-23 21:00:00|11.18|10.98|11.18|10.98|11.2|11|11.18|10.98|11
1658610300000|2022-07-23 21:05:00|11.17|10.97|11.15|10.95|11.17|10.97|11.14|10.94|7
1658610600000|2022-07-23 21:10:00|11.16|10.96|11.18|10.98|11.19|10.99|11.16|10.96|11
1658610900000|2022-07-23 21:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1658611500000|2022-07-23 21:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|3
1658611800000|2022-07-23 21:30:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1658612100000|2022-07-23 21:35:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|5
1658612400000|2022-07-23 21:40:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|4
1658612700000|2022-07-23 21:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1658613000000|2022-07-23 21:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|20
1658613300000|2022-07-23 21:55:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|17
1658613600000|2022-07-23 22:00:00|11.14|10.94|11.16|10.96|11.16|10.96|11.13|10.93|5
1658613900000|2022-07-23 22:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|3
1658614200000|2022-07-23 22:10:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1658614500000|2022-07-23 22:15:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|5
1658614800000|2022-07-23 22:20:00|11.18|10.98|11.23|11.03|11.24|11.04|11.17|10.97|12
1658615100000|2022-07-23 22:25:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|11
1658615400000|2022-07-23 22:30:00|11.25|11.05|11.27|11.07|11.27|11.07|11.24|11.04|9
1658615700000|2022-07-23 22:35:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1658616000000|2022-07-23 22:40:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|3
1658616300000|2022-07-23 22:45:00|11.25|11.05|11.26|11.06|11.27|11.07|11.24|11.04|22
1658616600000|2022-07-23 22:50:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|15
1658616900000|2022-07-23 22:55:00|11.26|11.06|11.24|11.04|11.27|11.07|11.24|11.04|7
1658617200000|2022-07-23 23:00:00|11.25|11.05|11.26|11.06|11.29|11.09|11.24|11.04|28
1658617500000|2022-07-23 23:05:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|19
1658617800000|2022-07-23 23:10:00|11.26|11.06|11.27|11.07|11.27|11.07|11.26|11.06|4
1658618100000|2022-07-23 23:15:00|11.26|11.06|11.28|11.08|11.28|11.08|11.26|11.06|57
1658618400000|2022-07-23 23:20:00|11.29|11.09|11.25|11.05|11.29|11.09|11.25|11.05|49
1658618700000|2022-07-23 23:25:00|11.26|11.06|11.27|11.07|11.29|11.09|11.26|11.06|24
1658619000000|2022-07-23 23:30:00|11.28|11.08|11.27|11.07|11.28|11.08|11.26|11.06|10
1658619300000|2022-07-23 23:35:00|11.28|11.08|11.27|11.07|11.28|11.08|11.27|11.07|10
1658619600000|2022-07-23 23:40:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|4
1658619900000|2022-07-23 23:45:00|11.26|11.06|11.25|11.05|11.26|11.06|11.25|11.05|10
1658620200000|2022-07-23 23:50:00|11.26|11.06|11.27|11.07|11.28|11.08|11.24|11.04|18
1658620500000|2022-07-23 23:55:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|14
1658620800000|2022-07-24 00:00:00|11.26|11.06|11.35|11.15|11.36|11.16|11.25|11.05|63
1658621100000|2022-07-24 00:05:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|15
1658621400000|2022-07-24 00:10:00|11.35|11.15|11.33|11.13|11.37|11.17|11.33|11.13|31
1658621700000|2022-07-24 00:15:00|11.34|11.14|11.32|11.12|11.34|11.14|11.31|11.11|37
1658622000000|2022-07-24 00:20:00|11.31|11.11|11.31|11.11|11.32|11.12|11.31|11.11|23
1658622300000|2022-07-24 00:25:00|11.32|11.12|11.34|11.14|11.35|11.15|11.31|11.11|37
1658622600000|2022-07-24 00:30:00|11.33|11.13|11.34|11.14|11.35|11.15|11.32|11.12|38
1658622900000|2022-07-24 00:35:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|15
1658623200000|2022-07-24 00:40:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|8
1658623500000|2022-07-24 00:45:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|32
1658623800000|2022-07-24 00:50:00|11.32|11.12|11.31|11.11|11.32|11.12|11.31|11.11|18
1658624100000|2022-07-24 00:55:00|11.32|11.12|11.32|11.12|11.32|11.12|11.31|11.11|21
1658624400000|2022-07-24 01:00:00|11.33|11.13|11.36|11.16|11.36|11.16|11.32|11.12|16
1658624700000|2022-07-24 01:05:00|11.35|11.15|11.36|11.16|11.36|11.16|11.34|11.14|22
1658625000000|2022-07-24 01:10:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|26
1658625300000|2022-07-24 01:15:00|11.37|11.17|11.4|11.2|11.44|11.24|11.36|11.16|40
1658625600000|2022-07-24 01:20:00|11.41|11.21|11.41|11.21|11.43|11.23|11.4|11.2|19
1658625900000|2022-07-24 01:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|10
1658626200000|2022-07-24 01:30:00|11.4|11.2|11.39|11.19|11.44|11.24|11.39|11.19|44
1658626500000|2022-07-24 01:35:00|11.38|11.18|11.41|11.21|11.42|11.22|11.37|11.17|16
1658626800000|2022-07-24 01:40:00|11.42|11.22|11.36|11.16|11.42|11.22|11.36|11.16|17
1658627100000|2022-07-24 01:45:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|28
1658627400000|2022-07-24 01:50:00|11.35|11.15|11.35|11.15|11.36|11.16|11.34|11.14|21
1658627700000|2022-07-24 01:55:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|12
1658628000000|2022-07-24 02:00:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|23
1658628300000|2022-07-24 02:05:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|28
1658628600000|2022-07-24 02:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.35|11.15|17
1658628900000|2022-07-24 02:15:00|11.38|11.18|11.37|11.17|11.38|11.18|11.35|11.15|20
1658629200000|2022-07-24 02:20:00|11.36|11.16|11.37|11.17|11.37|11.17|11.35|11.15|24
1658629500000|2022-07-24 02:25:00|11.36|11.16|11.38|11.18|11.39|11.19|11.36|11.16|17
1658629800000|2022-07-24 02:30:00|11.39|11.19|11.39|11.19|11.42|11.22|11.38|11.18|57
1658630100000|2022-07-24 02:35:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|12
1658630400000|2022-07-24 02:40:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|16
1658630700000|2022-07-24 02:45:00|11.4|11.2|11.38|11.18|11.4|11.2|11.37|11.17|15
1658631000000|2022-07-24 02:50:00|11.37|11.17|11.37|11.17|11.38|11.18|11.37|11.17|7
1658631300000|2022-07-24 02:55:00|11.36|11.16|11.4|11.2|11.4|11.2|11.36|11.16|23
1658631600000|2022-07-24 03:00:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|14
1658631900000|2022-07-24 03:05:00|11.39|11.19|11.39|11.19|11.4|11.2|11.39|11.19|7
1658632200000|2022-07-24 03:10:00|11.38|11.18|11.36|11.16|11.38|11.18|11.36|11.16|11
1658632500000|2022-07-24 03:15:00|11.37|11.17|11.34|11.14|11.37|11.17|11.34|11.14|34
1658632800000|2022-07-24 03:20:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1658633100000|2022-07-24 03:25:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|18
1658633400000|2022-07-24 03:30:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|12
1658633700000|2022-07-24 03:35:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|33
1658634000000|2022-07-24 03:40:00|11.32|11.12|11.34|11.14|11.35|11.15|11.32|11.12|17
1658634300000|2022-07-24 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.34|11.14|10
1658634600000|2022-07-24 03:50:00|11.35|11.15|11.34|11.14|11.36|11.16|11.34|11.14|6
1658634900000|2022-07-24 03:55:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|10
1658635200000|2022-07-24 04:00:00|11.33|11.13|11.34|11.14|11.36|11.16|11.33|11.13|6
1658635500000|2022-07-24 04:05:00|11.35|11.15|11.35|11.15|11.36|11.16|11.33|11.13|17
1658635800000|2022-07-24 04:10:00|11.34|11.14|11.32|11.12|11.34|11.14|11.29|11.09|37
1658636100000|2022-07-24 04:15:00|11.33|11.13|11.33|11.13|11.34|11.14|11.33|11.13|11
1658636400000|2022-07-24 04:20:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|14
1658636700000|2022-07-24 04:25:00|11.32|11.12|11.33|11.13|11.34|11.14|11.32|11.12|14
1658637000000|2022-07-24 04:30:00|11.34|11.14|11.36|11.16|11.36|11.16|11.33|11.13|9
1658637300000|2022-07-24 04:35:00|11.37|11.17|11.38|11.18|11.38|11.18|11.36|11.16|26
1658637600000|2022-07-24 04:40:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|5
1658637900000|2022-07-24 04:45:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|16
1658638200000|2022-07-24 04:50:00|11.36|11.16|11.36|11.16|11.39|11.19|11.36|11.16|15
1658638500000|2022-07-24 04:55:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|3
1658638800000|2022-07-24 05:00:00|11.36|11.16|11.37|11.17|11.4|11.2|11.36|11.16|50
1658639100000|2022-07-24 05:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.37|11.17|20
1658639400000|2022-07-24 05:10:00|11.38|11.18|11.43|11.23|11.44|11.24|11.38|11.18|16
1658639700000|2022-07-24 05:15:00|11.44|11.24|11.45|11.25|11.46|11.26|11.43|11.23|38
1658640000000|2022-07-24 05:20:00|11.46|11.26|11.45|11.25|11.48|11.28|11.44|11.24|36
1658640300000|2022-07-24 05:25:00|11.46|11.26|11.46|11.26|11.48|11.28|11.45|11.25|21
1658640600000|2022-07-24 05:30:00|11.47|11.27|11.44|11.24|11.48|11.28|11.43|11.23|38
1658640900000|2022-07-24 05:35:00|11.45|11.25|11.47|11.27|11.47|11.27|11.43|11.23|49
1658641200000|2022-07-24 05:40:00|11.46|11.26|11.5|11.3|11.51|11.31|11.46|11.26|51
1658641500000|2022-07-24 05:45:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1658641800000|2022-07-24 05:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|26
1658642100000|2022-07-24 05:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|9
1658642400000|2022-07-24 06:00:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|22
1658642700000|2022-07-24 06:05:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|9
1658643000000|2022-07-24 06:10:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|8
1658643300000|2022-07-24 06:15:00|11.48|11.28|11.49|11.29|11.52|11.32|11.48|11.28|26
1658643600000|2022-07-24 06:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|27
1658643900000|2022-07-24 06:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|33
1658644200000|2022-07-24 06:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|22
1658644500000|2022-07-24 06:35:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|37
1658644800000|2022-07-24 06:40:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|8
1658645100000|2022-07-24 06:45:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1658645400000|2022-07-24 06:50:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|3
1658645700000|2022-07-24 06:55:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|17
1658646000000|2022-07-24 07:00:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|13
1658646300000|2022-07-24 07:05:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|16
1658646600000|2022-07-24 07:10:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|12
1658646900000|2022-07-24 07:15:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|11
1658647200000|2022-07-24 07:20:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|8
1658647500000|2022-07-24 07:25:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|17
1658647800000|2022-07-24 07:30:00|11.48|11.28|11.46|11.26|11.48|11.28|11.46|11.26|9
1658648100000|2022-07-24 07:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|7
1658648400000|2022-07-24 07:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|25
1658648700000|2022-07-24 07:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|5
1658649000000|2022-07-24 07:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1658649300000|2022-07-24 07:55:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|11
1658649600000|2022-07-24 08:00:00|11.48|11.28|11.46|11.26|11.48|11.28|11.45|11.25|35
1658649900000|2022-07-24 08:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|9
1658650200000|2022-07-24 08:10:00|11.48|11.28|11.48|11.28|11.48|11.28|11.47|11.27|13
1658650500000|2022-07-24 08:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|14
1658650800000|2022-07-24 08:20:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|22
1658651100000|2022-07-24 08:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|12
1658651400000|2022-07-24 08:30:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|6
1658651700000|2022-07-24 08:35:00|11.43|11.23|11.43|11.23|11.45|11.25|11.43|11.23|13
1658652000000|2022-07-24 08:40:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|9
1658652300000|2022-07-24 08:45:00|11.47|11.27|11.44|11.24|11.47|11.27|11.44|11.24|30
1658652600000|2022-07-24 08:50:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|15
1658652900000|2022-07-24 08:55:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|29
1658653200000|2022-07-24 09:00:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|44
1658653500000|2022-07-24 09:05:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|20
1658653800000|2022-07-24 09:10:00|11.45|11.25|11.45|11.25|11.46|11.26|11.45|11.25|5
1658654100000|2022-07-24 09:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|7
1658654400000|2022-07-24 09:20:00|11.47|11.27|11.5|11.3|11.51|11.31|11.47|11.27|16
1658654700000|2022-07-24 09:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|15
1658655000000|2022-07-24 09:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|18
1658655300000|2022-07-24 09:35:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|10
1658655600000|2022-07-24 09:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|41
1658655900000|2022-07-24 09:45:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|7
1658656200000|2022-07-24 09:50:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1658656500000|2022-07-24 09:55:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|7
1658656800000|2022-07-24 10:00:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|8
1658657100000|2022-07-24 10:05:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|6
1658657400000|2022-07-24 10:10:00|11.45|11.25|11.44|11.24|11.46|11.26|11.43|11.23|12
1658657700000|2022-07-24 10:15:00|11.45|11.25|11.47|11.27|11.49|11.29|11.43|11.23|48
1658658000000|2022-07-24 10:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1658658300000|2022-07-24 10:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658658600000|2022-07-24 10:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|4
1658658900000|2022-07-24 10:35:00|11.48|11.28|11.42|11.22|11.48|11.28|11.4|11.2|39
1658659200000|2022-07-24 10:40:00|11.43|11.23|11.41|11.21|11.43|11.23|11.41|11.21|23
1658659500000|2022-07-24 10:45:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|40
1658659800000|2022-07-24 10:50:00|11.42|11.22|11.43|11.23|11.44|11.24|11.4|11.2|40
1658660100000|2022-07-24 10:55:00|11.44|11.24|11.43|11.23|11.44|11.24|11.43|11.23|10
1658660400000|2022-07-24 11:00:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|27
1658660700000|2022-07-24 11:05:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|18
1658661000000|2022-07-24 11:10:00|11.45|11.25|11.53|11.33|11.55|11.35|11.44|11.24|53
1658661300000|2022-07-24 11:15:00|11.54|11.34|11.53|11.33|11.54|11.34|11.51|11.31|18
1658661600000|2022-07-24 11:20:00|11.54|11.34|11.52|11.32|11.55|11.35|11.51|11.31|23
1658661900000|2022-07-24 11:25:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|15
1658662200000|2022-07-24 11:30:00|11.52|11.32|11.49|11.29|11.53|11.33|11.49|11.29|18
1658662500000|2022-07-24 11:35:00|11.5|11.3|11.5|11.3|11.51|11.31|11.48|11.28|41
1658662800000|2022-07-24 11:40:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|9
1658663100000|2022-07-24 11:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|50
1658663400000|2022-07-24 11:50:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|7
1658663700000|2022-07-24 11:55:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|17
1658664000000|2022-07-24 12:00:00|11.48|11.28|11.47|11.27|11.49|11.29|11.45|11.25|34
1658664300000|2022-07-24 12:05:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|4
1658664600000|2022-07-24 12:10:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|8
1658664900000|2022-07-24 12:15:00|11.48|11.28|11.49|11.29|11.51|11.31|11.48|11.28|12
1658665200000|2022-07-24 12:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|23
1658665500000|2022-07-24 12:25:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|25
1658665800000|2022-07-24 12:30:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|21
1658666100000|2022-07-24 12:35:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|19
1658666400000|2022-07-24 12:40:00|11.46|11.26|11.43|11.23|11.46|11.26|11.42|11.22|16
1658666700000|2022-07-24 12:45:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|10
1658667000000|2022-07-24 12:50:00|11.44|11.24|11.4|11.2|11.44|11.24|11.39|11.19|19
1658667300000|2022-07-24 12:55:00|11.41|11.21|11.37|11.17|11.41|11.21|11.36|11.16|30
1658667600000|2022-07-24 13:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.36|11.16|34
1658667900000|2022-07-24 13:05:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|51
1658668200000|2022-07-24 13:10:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|26
1658668500000|2022-07-24 13:15:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|18
1658668800000|2022-07-24 13:20:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|21
1658669100000|2022-07-24 13:25:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|31
1658669400000|2022-07-24 13:30:00|11.39|11.19|11.38|11.18|11.39|11.19|11.36|11.16|44
1658669700000|2022-07-24 13:35:00|11.37|11.17|11.39|11.19|11.41|11.21|11.37|11.17|33
1658670000000|2022-07-24 13:40:00|11.38|11.18|11.37|11.17|11.38|11.18|11.36|11.16|12
1658670300000|2022-07-24 13:45:00|11.38|11.18|11.4|11.2|11.4|11.2|11.37|11.17|29
1658670600000|2022-07-24 13:50:00|11.39|11.19|11.39|11.19|11.4|11.2|11.38|11.18|11
1658670900000|2022-07-24 13:55:00|11.38|11.18|11.39|11.19|11.39|11.19|11.38|11.18|16
1658671200000|2022-07-24 14:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.37|11.17|6
1658671500000|2022-07-24 14:05:00|11.36|11.16|11.38|11.18|11.4|11.2|11.35|11.15|27
1658671800000|2022-07-24 14:10:00|11.37|11.17|11.39|11.19|11.41|11.21|11.36|11.16|71
1658672100000|2022-07-24 14:15:00|11.4|11.2|11.41|11.21|11.42|11.22|11.39|11.19|36
1658672400000|2022-07-24 14:20:00|11.42|11.22|11.43|11.23|11.45|11.25|11.42|11.22|70
1658672700000|2022-07-24 14:25:00|11.44|11.24|11.44|11.24|11.44|11.24|11.42|11.22|15
1658673000000|2022-07-24 14:30:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|49
1658673300000|2022-07-24 14:35:00|11.46|11.26|11.45|11.25|11.46|11.26|11.44|11.24|22
1658673600000|2022-07-24 14:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|42
1658673900000|2022-07-24 14:45:00|11.46|11.26|11.45|11.25|11.46|11.26|11.42|11.22|18
1658674200000|2022-07-24 14:50:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|9
1658674500000|2022-07-24 14:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|19
1658674800000|2022-07-24 15:00:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1658675100000|2022-07-24 15:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.45|11.25|21
1658675400000|2022-07-24 15:10:00|11.46|11.26|11.53|11.33|11.55|11.35|11.46|11.26|55
1658675700000|2022-07-24 15:15:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|29
1658676000000|2022-07-24 15:20:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|18
1658676300000|2022-07-24 15:25:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|5
1658676600000|2022-07-24 15:30:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|21
1658676900000|2022-07-24 15:35:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|14
1658677200000|2022-07-24 15:40:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|7
1658677500000|2022-07-24 15:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|17
1658677800000|2022-07-24 15:50:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|19
1658678100000|2022-07-24 15:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|18
1658678400000|2022-07-24 16:00:00|11.52|11.32|11.51|11.31|11.57|11.37|11.5|11.3|30
1658678700000|2022-07-24 16:05:00|11.52|11.32|11.49|11.29|11.55|11.35|11.49|11.29|30
1658679000000|2022-07-24 16:10:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|20
1658679300000|2022-07-24 16:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|13
1658679600000|2022-07-24 16:20:00|11.48|11.28|11.48|11.28|11.49|11.29|11.46|11.26|29
1658679900000|2022-07-24 16:25:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|29
1658680200000|2022-07-24 16:30:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|16
1658680500000|2022-07-24 16:35:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|30
1658680800000|2022-07-24 16:40:00|11.46|11.26|11.47|11.27|11.48|11.28|11.46|11.26|40
1658681100000|2022-07-24 16:45:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|27
1658681400000|2022-07-24 16:50:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|2
1658681700000|2022-07-24 16:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.45|11.25|12
1658682000000|2022-07-24 17:00:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1658682300000|2022-07-24 17:05:00|11.47|11.27|11.47|11.27|11.47|11.27|11.47|11.27|1
1658682600000|2022-07-24 17:10:00|11.48|11.28|11.51|11.31|11.53|11.33|11.48|11.28|20
1658682900000|2022-07-24 17:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|12
1658683200000|2022-07-24 17:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|5
1658683500000|2022-07-24 17:25:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|15
1658683800000|2022-07-24 17:30:00|11.5|11.3|11.46|11.26|11.5|11.3|11.44|11.24|31
1658684100000|2022-07-24 17:35:00|11.45|11.25|11.48|11.28|11.48|11.28|11.45|11.25|10
1658684400000|2022-07-24 17:40:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|15
1658684700000|2022-07-24 17:45:00|11.52|11.32|11.5|11.3|11.52|11.32|11.48|11.28|25
1658685000000|2022-07-24 17:50:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|21
1658685300000|2022-07-24 17:55:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|6
1658685600000|2022-07-24 18:00:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|13
1658685900000|2022-07-24 18:05:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|16
1658686200000|2022-07-24 18:10:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|10
1658686500000|2022-07-24 18:15:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1658686800000|2022-07-24 18:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|5
1658687100000|2022-07-24 18:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1658687400000|2022-07-24 18:30:00|11.49|11.29|11.49|11.29|11.49|11.29|11.49|11.29|1
1658687700000|2022-07-24 18:35:00|11.48|11.28|11.5|11.3|11.51|11.31|11.46|11.26|15
1658688000000|2022-07-24 18:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|14
1658688300000|2022-07-24 18:45:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|13
1658688600000|2022-07-24 18:50:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|9
1658688900000|2022-07-24 18:55:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|6
1658689200000|2022-07-24 19:00:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|5
1658689500000|2022-07-24 19:05:00|11.48|11.28|11.48|11.28|11.48|11.28|11.46|11.26|13
1658689800000|2022-07-24 19:10:00|11.49|11.29|11.5|11.3|11.52|11.32|11.48|11.28|14
1658690100000|2022-07-24 19:15:00|11.51|11.31|11.46|11.26|11.51|11.31|11.45|11.25|16
1658690400000|2022-07-24 19:20:00|11.47|11.27|11.5|11.3|11.5|11.3|11.47|11.27|14
1658690700000|2022-07-24 19:25:00|11.49|11.29|11.61|11.21|11.61|11.32|11.49|11.21|16
1658691000000|2022-07-24 19:30:00|11.62|11.22|11.64|11.24|11.64|11.24|11.61|11.21|9
1658691300000|2022-07-24 19:35:00|11.63|11.23|11.63|11.23|11.64|11.24|11.63|11.23|3
1658691600000|2022-07-24 19:40:00|11.62|11.22|11.62|11.22|11.63|11.23|11.62|11.22|11
1658691900000|2022-07-24 19:45:00|11.61|11.21|11.58|11.18|11.62|11.22|11.58|11.18|12
1658692200000|2022-07-24 19:50:00|11.57|11.17|11.55|11.15|11.57|11.17|11.55|11.15|7
1658692500000|2022-07-24 19:55:00|11.54|11.14|11.55|11.15|11.56|11.16|11.54|11.14|10
1658692800000|2022-07-24 20:00:00|11.54|11.14|11.53|11.13|11.54|11.14|11.53|11.13|4
1658693100000|2022-07-24 20:05:00|11.54|11.14|11.54|11.14|11.55|11.15|11.54|11.14|9
1658693400000|2022-07-24 20:10:00|11.55|11.15|11.54|11.14|11.55|11.15|11.53|11.13|8
1658693700000|2022-07-24 20:15:00|11.55|11.15|11.54|11.14|11.55|11.15|11.53|11.13|6
1658694000000|2022-07-24 20:20:00|11.55|11.15|11.55|11.15|11.55|11.15|11.54|11.14|5
1658694300000|2022-07-24 20:25:00|11.54|11.14|11.54|11.14|11.54|11.14|11.53|11.13|9
1658694600000|2022-07-24 20:30:00|11.53|11.13|11.54|11.14|11.54|11.14|11.53|11.13|14
1658694900000|2022-07-24 20:35:00|11.55|11.15|11.55|11.15|11.56|11.16|11.54|11.14|9
1658695200000|2022-07-24 20:40:00|11.56|11.16|11.58|11.18|11.59|11.19|11.56|11.16|19
1658695500000|2022-07-24 20:45:00|11.57|11.17|11.56|11.16|11.57|11.17|11.55|11.15|4
1658695800000|2022-07-24 20:50:00|11.55|11.15|11.57|11.17|11.58|11.18|11.55|11.15|5
1658696100000|2022-07-24 20:55:00|11.56|11.16|11.55|11.15|11.57|11.17|11.55|11.15|6
1658696400000|2022-07-24 21:00:00|11.45|11.25|11.47|11.27|11.48|11.28|11.45|11.25|17
1658696700000|2022-07-24 21:05:00|11.46|11.26|11.44|11.24|11.46|11.26|11.44|11.24|11
1658697000000|2022-07-24 21:10:00|11.45|11.25|11.46|11.26|11.48|11.28|11.44|11.24|10
1658697300000|2022-07-24 21:15:00|11.47|11.27|11.49|11.29|11.49|11.29|11.46|11.26|7
1658697600000|2022-07-24 21:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|8
1658697900000|2022-07-24 21:25:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|13
1658698200000|2022-07-24 21:30:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|10
1658698500000|2022-07-24 21:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|4
1658698800000|2022-07-24 21:40:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|11
1658699100000|2022-07-24 21:45:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|8
1658699400000|2022-07-24 21:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|9
1658699700000|2022-07-24 21:55:00|11.51|11.31|11.54|11.34|11.55|11.35|11.51|11.31|10
1658700000000|2022-07-24 22:00:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|11
1658700300000|2022-07-24 22:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.52|11.32|20
1658700600000|2022-07-24 22:10:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|28
1658700900000|2022-07-24 22:15:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|6
1658701200000|2022-07-24 22:20:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|7
1658701500000|2022-07-24 22:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|5
1658701800000|2022-07-24 22:30:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|23
1658702100000|2022-07-24 22:35:00|11.59|11.39|11.62|11.42|11.62|11.42|11.59|11.39|10
1658702400000|2022-07-24 22:40:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|41
1658702700000|2022-07-24 22:45:00|11.64|11.44|11.59|11.39|11.65|11.45|11.59|11.39|46
1658703000000|2022-07-24 22:50:00|11.58|11.38|11.45|11.25|11.59|11.39|11.42|11.22|60
1658703300000|2022-07-24 22:55:00|11.44|11.24|11.45|11.25|11.47|11.27|11.43|11.23|48
1658703600000|2022-07-24 23:00:00|11.44|11.24|11.41|11.21|11.47|11.27|11.41|11.21|42
1658703900000|2022-07-24 23:05:00|11.4|11.2|11.45|11.25|11.45|11.25|11.4|11.2|40
1658704200000|2022-07-24 23:10:00|11.46|11.26|11.48|11.28|11.48|11.28|11.46|11.26|31
1658704500000|2022-07-24 23:15:00|11.47|11.27|11.45|11.25|11.49|11.29|11.44|11.24|51
1658704800000|2022-07-24 23:20:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|21
1658705100000|2022-07-24 23:25:00|11.47|11.27|11.5|11.3|11.5|11.3|11.46|11.26|20
1658705400000|2022-07-24 23:30:00|11.49|11.29|11.49|11.29|11.51|11.31|11.49|11.29|15
1658705700000|2022-07-24 23:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.47|11.27|13
1658706000000|2022-07-24 23:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|18
1658706300000|2022-07-24 23:45:00|11.47|11.27|11.45|11.25|11.48|11.28|11.43|11.23|21
1658706600000|2022-07-24 23:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1658706900000|2022-07-24 23:55:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|18
1658707200000|2022-07-25 00:00:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|51
1658707500000|2022-07-25 00:05:00|11.44|11.24|11.45|11.25|11.45|11.25|11.41|11.21|28
1658707800000|2022-07-25 00:10:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|17
1658708100000|2022-07-25 00:15:00|11.47|11.27|11.46|11.26|11.49|11.29|11.45|11.25|20
1658708400000|2022-07-25 00:20:00|11.45|11.25|11.39|11.19|11.46|11.26|11.38|11.18|49
1658708700000|2022-07-25 00:25:00|11.38|11.18|11.34|11.14|11.38|11.18|11.33|11.13|63
1658709000000|2022-07-25 00:30:00|11.33|11.13|11.32|11.12|11.37|11.17|11.32|11.12|80
1658709300000|2022-07-25 00:35:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|21
1658709600000|2022-07-25 00:40:00|11.3|11.1|11.29|11.09|11.33|11.13|11.29|11.09|40
1658709900000|2022-07-25 00:45:00|11.3|11.1|11.24|11.04|11.3|11.1|11.24|11.04|41
1658710200000|2022-07-25 00:50:00|11.25|11.05|11.24|11.04|11.27|11.07|11.24|11.04|20
1658710500000|2022-07-25 00:55:00|11.25|11.05|11.25|11.05|11.26|11.06|11.23|11.03|27
1658710800000|2022-07-25 01:00:00|11.24|11.04|11.23|11.03|11.25|11.05|11.22|11.02|20
1658711100000|2022-07-25 01:05:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|25
1658711400000|2022-07-25 01:10:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|14
1658711700000|2022-07-25 01:15:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|22
1658712000000|2022-07-25 01:20:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|15
1658712300000|2022-07-25 01:25:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|9
1658712600000|2022-07-25 01:30:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|40
1658712900000|2022-07-25 01:35:00|11.21|11.01|11.21|11.01|11.22|11.02|11.21|11.01|13
1658713200000|2022-07-25 01:40:00|11.2|11|11.2|11|11.2|11|11.16|10.96|71
1658713500000|2022-07-25 01:45:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|45
1658713800000|2022-07-25 01:50:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|31
1658714100000|2022-07-25 01:55:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|9
1658714400000|2022-07-25 02:00:00|11.2|11|11.2|11|11.2|11|11.18|10.98|19
1658714700000|2022-07-25 02:05:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|11
1658715000000|2022-07-25 02:10:00|11.18|10.98|11.2|11|11.2|11|11.17|10.97|45
1658715300000|2022-07-25 02:15:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|12
1658715600000|2022-07-25 02:20:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|49
1658715900000|2022-07-25 02:25:00|11.14|10.94|11.16|10.96|11.17|10.97|11.14|10.94|23
1658716200000|2022-07-25 02:30:00|11.15|10.95|11.1|10.9|11.15|10.95|11.1|10.9|52
1658716500000|2022-07-25 02:35:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|34
1658716800000|2022-07-25 02:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|25
1658717100000|2022-07-25 02:45:00|11.1|10.9|11.12|10.92|11.13|10.93|11.09|10.89|19
1658717400000|2022-07-25 02:50:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|20
1658717700000|2022-07-25 02:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|17
1658718000000|2022-07-25 03:00:00|11.1|10.9|11.09|10.89|11.1|10.9|11.06|10.86|32
1658718300000|2022-07-25 03:05:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|9
1658718600000|2022-07-25 03:10:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|11
1658718900000|2022-07-25 03:15:00|11.1|10.9|11.1|10.9|11.12|10.92|11.1|10.9|13
1658719200000|2022-07-25 03:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.07|10.87|25
1658719500000|2022-07-25 03:25:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|28
1658719800000|2022-07-25 03:30:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|19
1658720100000|2022-07-25 03:35:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|3
1658720400000|2022-07-25 03:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|18
1658721000000|2022-07-25 03:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|22
1658721300000|2022-07-25 03:55:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|24
1658721600000|2022-07-25 04:00:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|17
1658721900000|2022-07-25 04:05:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|29
1658722200000|2022-07-25 04:10:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|36
1658722500000|2022-07-25 04:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1658722800000|2022-07-25 04:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|7
1658723100000|2022-07-25 04:25:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|18
1658723400000|2022-07-25 04:30:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|9
1658723700000|2022-07-25 04:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|9
1658724000000|2022-07-25 04:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1658724300000|2022-07-25 04:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|7
1658724600000|2022-07-25 04:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|14
1658724900000|2022-07-25 04:55:00|11.11|10.91|11.13|10.93|11.15|10.95|11.1|10.9|23
1658725200000|2022-07-25 05:00:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|10
1658725500000|2022-07-25 05:05:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|10
1658725800000|2022-07-25 05:10:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1658726100000|2022-07-25 05:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|14
1658726400000|2022-07-25 05:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|10
1658726700000|2022-07-25 05:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|33
1658727000000|2022-07-25 05:30:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|16
1658727300000|2022-07-25 05:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1658727600000|2022-07-25 05:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|4
1658727900000|2022-07-25 05:45:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|5
1658728200000|2022-07-25 05:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.18|10.98|1
1658728500000|2022-07-25 05:55:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|4
1658729700000|2022-07-25 06:15:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|20
1658730000000|2022-07-25 06:20:00|11.19|10.99|11.18|10.98|11.19|10.99|11.17|10.97|4
1658730300000|2022-07-25 06:25:00|11.19|10.99|11.19|10.99|11.19|10.99|11.19|10.99|1
1658730600000|2022-07-25 06:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|8
1658730900000|2022-07-25 06:35:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|5
1658731200000|2022-07-25 06:40:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|28
1658731500000|2022-07-25 06:45:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|9
1658731800000|2022-07-25 06:50:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1658732100000|2022-07-25 06:55:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|13
1658732400000|2022-07-25 07:00:00|11.16|10.96|11.17|10.97|11.17|10.97|11.14|10.94|10
1658732700000|2022-07-25 07:05:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|3
1658733000000|2022-07-25 07:10:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|18
1658733300000|2022-07-25 07:15:00|11.21|11.01|11.2|11|11.22|11.02|11.19|10.99|14
1658733600000|2022-07-25 07:20:00|11.19|10.99|11.2|11|11.2|11|11.15|10.95|20
1658733900000|2022-07-25 07:25:00|11.19|10.99|11.19|10.99|11.2|11|11.19|10.99|7
1658734200000|2022-07-25 07:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.18|10.98|4
1658734500000|2022-07-25 07:35:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|7
1658734800000|2022-07-25 07:40:00|11.18|10.98|11.18|10.98|11.19|10.99|11.18|10.98|7
1658735100000|2022-07-25 07:45:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|2
1658735400000|2022-07-25 07:50:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|14
1658735700000|2022-07-25 07:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|7
1658736000000|2022-07-25 08:00:00|11.18|10.98|11.13|10.93|11.18|10.98|11.13|10.93|12
1658736300000|2022-07-25 08:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|13
1658736600000|2022-07-25 08:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|12
1658736900000|2022-07-25 08:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|6
1658737200000|2022-07-25 08:20:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|8
1658737500000|2022-07-25 08:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|3
1658737800000|2022-07-25 08:30:00|11.08|10.88|11.11|10.91|11.11|10.91|11.08|10.88|24
1658738100000|2022-07-25 08:35:00|11.12|10.92|11.16|10.96|11.16|10.96|11.11|10.91|43
1658738400000|2022-07-25 08:40:00|11.15|10.95|11.17|10.97|11.18|10.98|11.15|10.95|11
1658738700000|2022-07-25 08:45:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|15
1658739000000|2022-07-25 08:50:00|11.19|10.99|11.2|11|11.21|11.01|11.18|10.98|10
1658739300000|2022-07-25 08:55:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|7
1658739600000|2022-07-25 09:00:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|10
1658739900000|2022-07-25 09:05:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|26
1658740200000|2022-07-25 09:10:00|11.16|10.96|11.12|10.92|11.17|10.97|11.12|10.92|8
1658740500000|2022-07-25 09:15:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1658740800000|2022-07-25 09:20:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|9
1658741100000|2022-07-25 09:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1658741400000|2022-07-25 09:30:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|21
1658741700000|2022-07-25 09:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1658742000000|2022-07-25 09:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|24
1658742600000|2022-07-25 09:50:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|13
1658742900000|2022-07-25 09:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1658743200000|2022-07-25 10:00:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|8
1658743500000|2022-07-25 10:05:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|11
1658743800000|2022-07-25 10:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1658744100000|2022-07-25 10:15:00|11.11|10.91|11.15|10.95|11.16|10.96|11.11|10.91|11
1658744400000|2022-07-25 10:20:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|6
1658744700000|2022-07-25 10:25:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|7
1658745000000|2022-07-25 10:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|19
1658745300000|2022-07-25 10:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|36
1658745600000|2022-07-25 10:40:00|11.16|10.96|11.13|10.93|11.16|10.96|11.11|10.91|24
1658745900000|2022-07-25 10:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|5
1658746200000|2022-07-25 10:50:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|10
1658746500000|2022-07-25 10:55:00|11.15|10.95|11.12|10.92|11.15|10.95|11.12|10.92|26
1658746800000|2022-07-25 11:00:00|11.11|10.91|11.14|10.94|11.14|10.94|11.11|10.91|6
1658747100000|2022-07-25 11:05:00|11.15|10.95|11.12|10.92|11.16|10.96|11.12|10.92|16
1658747400000|2022-07-25 11:10:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|11
1658747700000|2022-07-25 11:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|18
1658748000000|2022-07-25 11:20:00|11.1|10.9|11.13|10.93|11.13|10.93|11.1|10.9|8
1658748300000|2022-07-25 11:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|6
1658748600000|2022-07-25 11:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|5
1658748900000|2022-07-25 11:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|16
1658749200000|2022-07-25 11:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|32
1658749500000|2022-07-25 11:45:00|11.13|10.93|11.12|10.92|11.13|10.93|11.1|10.9|14
1658749800000|2022-07-25 11:50:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1658750100000|2022-07-25 11:55:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|5
1658750400000|2022-07-25 12:00:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|15
1658750700000|2022-07-25 12:05:00|11.08|10.88|11.03|10.83|11.09|10.89|11.03|10.83|22
1658751000000|2022-07-25 12:10:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|16
1658751300000|2022-07-25 12:15:00|11.06|10.86|11.08|10.88|11.09|10.89|11.05|10.85|19
1658751600000|2022-07-25 12:20:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|18
1658751900000|2022-07-25 12:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1658752200000|2022-07-25 12:30:00|11.06|10.86|11.09|10.89|11.09|10.89|11.06|10.86|8
1658752500000|2022-07-25 12:35:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1658752800000|2022-07-25 12:40:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|4
1658753100000|2022-07-25 12:45:00|11.06|10.86|11.07|10.87|11.08|10.88|11.05|10.85|10
1658753400000|2022-07-25 12:50:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1658753700000|2022-07-25 12:55:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|19
1658754000000|2022-07-25 13:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|3
1658754300000|2022-07-25 13:05:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|4
1658754600000|2022-07-25 13:10:00|11.08|10.88|11.05|10.85|11.08|10.88|11.04|10.84|30
1658754900000|2022-07-25 13:15:00|11.04|10.84|11.05|10.85|11.06|10.86|11.03|10.83|38
1658755200000|2022-07-25 13:20:00|11.06|10.86|11.08|10.88|11.11|10.91|11.05|10.85|23
1658755500000|2022-07-25 13:25:00|11.09|10.89|11.07|10.87|11.09|10.89|11.05|10.85|49
1658755800000|2022-07-25 13:30:00|11.08|10.88|11.07|10.87|11.11|10.91|11.05|10.85|78
1658756100000|2022-07-25 13:35:00|11.06|10.86|11.03|10.83|11.06|10.86|11|10.8|30
1658756400000|2022-07-25 13:40:00|11.04|10.84|11.06|10.86|11.1|10.9|11.03|10.83|62
1658756700000|2022-07-25 13:45:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|56
1658757000000|2022-07-25 13:50:00|11.05|10.85|11.06|10.86|11.08|10.88|11.04|10.84|52
1658757300000|2022-07-25 13:55:00|11.05|10.85|11.06|10.86|11.08|10.88|11.05|10.85|28
1658757600000|2022-07-25 14:00:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|38
1658757900000|2022-07-25 14:05:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|30
1658758200000|2022-07-25 14:10:00|11.03|10.83|10.99|10.79|11.03|10.83|10.99|10.79|65
1658758500000|2022-07-25 14:15:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|40
1658758800000|2022-07-25 14:20:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|24
1658759100000|2022-07-25 14:25:00|11|10.8|10.96|10.76|11.01|10.81|10.94|10.74|62
1658759400000|2022-07-25 14:30:00|10.97|10.77|10.97|10.77|10.99|10.79|10.96|10.76|11
1658759700000|2022-07-25 14:35:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|14
1658760000000|2022-07-25 14:40:00|11|10.8|11.05|10.85|11.05|10.85|10.99|10.79|28
1658760300000|2022-07-25 14:45:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|13
1658760600000|2022-07-25 14:50:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1658760900000|2022-07-25 14:55:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|14
1658761200000|2022-07-25 15:00:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|16
1658761500000|2022-07-25 15:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|34
1658761800000|2022-07-25 15:10:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|52
1658762100000|2022-07-25 15:15:00|11.05|10.85|11.06|10.86|11.09|10.89|11.04|10.84|35
1658762400000|2022-07-25 15:20:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|30
1658762700000|2022-07-25 15:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.01|10.81|28
1658763000000|2022-07-25 15:30:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|27
1658763300000|2022-07-25 15:35:00|11.06|10.86|11.05|10.85|11.07|10.87|11.03|10.83|12
1658763600000|2022-07-25 15:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|5
1658763900000|2022-07-25 15:45:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|12
1658764200000|2022-07-25 15:50:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|11
1658764500000|2022-07-25 15:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1658764800000|2022-07-25 16:00:00|11.03|10.83|11.09|10.89|11.09|10.89|11.03|10.83|9
1658765100000|2022-07-25 16:05:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|15
1658765400000|2022-07-25 16:10:00|11.07|10.87|11.04|10.84|11.07|10.87|11.03|10.83|26
1658765700000|2022-07-25 16:15:00|11.03|10.83|11.04|10.84|11.07|10.87|11.02|10.82|36
1658766000000|2022-07-25 16:20:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|33
1658766300000|2022-07-25 16:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|15
1658766600000|2022-07-25 16:30:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|14
1658766900000|2022-07-25 16:35:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|25
1658767200000|2022-07-25 16:40:00|11|10.8|11.01|10.81|11.03|10.83|10.99|10.79|18
1658767500000|2022-07-25 16:45:00|11|10.8|11.03|10.83|11.04|10.84|11|10.8|26
1658767800000|2022-07-25 16:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|7
1658768100000|2022-07-25 16:55:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|88
1658768400000|2022-07-25 17:00:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|30
1658768700000|2022-07-25 17:05:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|14
1658769000000|2022-07-25 17:10:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|27
1658769300000|2022-07-25 17:15:00|11.02|10.82|11|10.8|11.02|10.82|10.98|10.78|17
1658769600000|2022-07-25 17:20:00|10.99|10.79|10.98|10.78|10.99|10.79|10.98|10.78|6
1658769900000|2022-07-25 17:25:00|10.99|10.79|10.99|10.79|11|10.8|10.97|10.77|21
1658770200000|2022-07-25 17:30:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|14
1658770500000|2022-07-25 17:35:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|13
1658770800000|2022-07-25 17:40:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|12
1658771100000|2022-07-25 17:45:00|10.97|10.77|10.95|10.75|10.98|10.78|10.94|10.74|11
1658771400000|2022-07-25 17:50:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|11
1658771700000|2022-07-25 17:55:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|17
1658772000000|2022-07-25 18:00:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|20
1658772300000|2022-07-25 18:05:00|10.94|10.74|10.93|10.73|10.95|10.75|10.93|10.73|18
1658772600000|2022-07-25 18:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|23
1658772900000|2022-07-25 18:15:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|3
1658773200000|2022-07-25 18:20:00|10.94|10.74|10.95|10.75|10.95|10.75|10.93|10.73|16
1658773500000|2022-07-25 18:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|6
1658773800000|2022-07-25 18:30:00|10.96|10.76|10.98|10.78|10.99|10.79|10.96|10.76|11
1658774100000|2022-07-25 18:35:00|10.99|10.79|10.99|10.79|11.02|10.82|10.98|10.78|16
1658774400000|2022-07-25 18:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|27
1658774700000|2022-07-25 18:45:00|10.99|10.79|10.98|10.78|10.99|10.79|10.97|10.77|6
1658775000000|2022-07-25 18:50:00|10.99|10.79|10.98|10.78|10.99|10.79|10.96|10.76|36
1658775300000|2022-07-25 18:55:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|26
1658775600000|2022-07-25 19:00:00|10.97|10.77|10.96|10.76|10.99|10.79|10.96|10.76|32
1658775900000|2022-07-25 19:05:00|10.97|10.77|10.87|10.67|10.98|10.78|10.86|10.66|61
1658776200000|2022-07-25 19:10:00|10.86|10.66|10.85|10.65|10.87|10.67|10.81|10.61|62
1658776500000|2022-07-25 19:15:00|10.84|10.64|10.85|10.65|10.88|10.68|10.84|10.64|42
1658776800000|2022-07-25 19:20:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|35
1658777100000|2022-07-25 19:25:00|10.85|10.65|10.83|10.63|10.85|10.65|10.83|10.63|15
1658777400000|2022-07-25 19:30:00|10.82|10.62|10.8|10.6|10.85|10.65|10.77|10.57|35
1658777700000|2022-07-25 19:35:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|16
1658778000000|2022-07-25 19:40:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|23
1658778300000|2022-07-25 19:45:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|22
1658778600000|2022-07-25 19:50:00|10.82|10.62|10.88|10.68|10.89|10.69|10.82|10.62|37
1658778900000|2022-07-25 19:55:00|10.87|10.67|10.87|10.67|10.88|10.68|10.84|10.64|27
1658779200000|2022-07-25 20:00:00|10.88|10.68|10.95|10.75|10.97|10.77|10.87|10.67|32
1658779500000|2022-07-25 20:05:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|27
1658779800000|2022-07-25 20:10:00|10.95|10.75|10.97|10.77|10.98|10.78|10.95|10.75|31
1658780100000|2022-07-25 20:15:00|10.96|10.76|10.93|10.73|10.98|10.78|10.93|10.73|42
1658780400000|2022-07-25 20:20:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|13
1658780700000|2022-07-25 20:25:00|10.93|10.73|10.94|10.74|10.94|10.74|10.92|10.72|20
1658781000000|2022-07-25 20:30:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|22
1658781300000|2022-07-25 20:35:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|5
1658781600000|2022-07-25 20:40:00|10.94|10.74|10.98|10.78|10.98|10.78|10.94|10.74|31
1658781900000|2022-07-25 20:45:00|10.97|10.77|10.95|10.75|10.98|10.78|10.93|10.73|9
1658782200000|2022-07-25 20:50:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|28
1658782500000|2022-07-25 20:55:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|16
1658782800000|2022-07-25 21:00:00|10.94|10.74|10.96|10.76|10.97|10.77|10.94|10.74|21
1658783100000|2022-07-25 21:05:00|10.97|10.77|10.94|10.74|10.97|10.77|10.93|10.73|44
1658783400000|2022-07-25 21:10:00|10.93|10.73|10.96|10.76|10.96|10.76|10.93|10.73|16
1658783700000|2022-07-25 21:15:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|7
1658784000000|2022-07-25 21:20:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|10
1658784300000|2022-07-25 21:25:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|3
1658784600000|2022-07-25 21:30:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1658784900000|2022-07-25 21:35:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1658785200000|2022-07-25 21:40:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|10
1658785500000|2022-07-25 21:45:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|6
1658785800000|2022-07-25 21:50:00|10.91|10.71|10.9|10.7|10.91|10.71|10.9|10.7|2
1658786100000|2022-07-25 21:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|3
1658786400000|2022-07-25 22:00:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|10
1658786700000|2022-07-25 22:05:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|21
1658787000000|2022-07-25 22:10:00|10.87|10.67|10.84|10.64|10.87|10.67|10.83|10.63|18
1658787300000|2022-07-25 22:15:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|7
1658787600000|2022-07-25 22:20:00|10.82|10.62|10.83|10.63|10.83|10.63|10.79|10.59|30
1658787900000|2022-07-25 22:25:00|10.84|10.64|10.87|10.67|10.89|10.69|10.82|10.62|34
1658788200000|2022-07-25 22:30:00|10.86|10.66|10.83|10.63|10.89|10.69|10.83|10.63|32
1658788500000|2022-07-25 22:35:00|10.84|10.64|10.82|10.62|10.84|10.64|10.81|10.61|9
1658788800000|2022-07-25 22:40:00|10.81|10.61|10.89|10.69|10.89|10.69|10.81|10.61|15
1658789100000|2022-07-25 22:45:00|10.88|10.68|10.89|10.69|10.91|10.71|10.86|10.66|24
1658789400000|2022-07-25 22:50:00|10.88|10.68|10.89|10.69|10.89|10.69|10.88|10.68|16
1658789700000|2022-07-25 22:55:00|10.9|10.7|10.89|10.69|10.91|10.71|10.88|10.68|12
1658790000000|2022-07-25 23:00:00|10.9|10.7|10.88|10.68|10.9|10.7|10.87|10.67|17
1658790300000|2022-07-25 23:05:00|10.89|10.69|10.85|10.65|10.89|10.69|10.85|10.65|19
1658790600000|2022-07-25 23:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.84|10.64|37
1658790900000|2022-07-25 23:15:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|13
1658791200000|2022-07-25 23:20:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|5
1658791500000|2022-07-25 23:25:00|10.89|10.69|10.86|10.66|10.89|10.69|10.86|10.66|14
1658791800000|2022-07-25 23:30:00|10.87|10.67|10.86|10.66|10.87|10.67|10.85|10.65|8
1658792100000|2022-07-25 23:35:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|8
1658792400000|2022-07-25 23:40:00|10.83|10.63|10.83|10.63|10.84|10.64|10.81|10.61|15
1658792700000|2022-07-25 23:45:00|10.82|10.62|10.71|10.51|10.82|10.62|10.7|10.5|32
1658793000000|2022-07-25 23:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|35
1658793300000|2022-07-25 23:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|46
1658793600000|2022-07-26 00:00:00|10.71|10.51|10.62|10.42|10.71|10.51|10.59|10.39|61
1658793900000|2022-07-26 00:05:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|12
1658794200000|2022-07-26 00:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.57|10.37|23
1658794500000|2022-07-26 00:15:00|10.58|10.38|10.58|10.38|10.59|10.39|10.55|10.35|53
1658794800000|2022-07-26 00:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.53|10.33|40
1658795100000|2022-07-26 00:25:00|10.55|10.35|10.56|10.36|10.61|10.41|10.55|10.35|46
1658795400000|2022-07-26 00:30:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|27
1658795700000|2022-07-26 00:35:00|10.54|10.34|10.56|10.36|10.59|10.39|10.53|10.33|45
1658796000000|2022-07-26 00:40:00|10.57|10.37|10.58|10.38|10.6|10.4|10.57|10.37|10
1658796300000|2022-07-26 00:45:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|9
1658796600000|2022-07-26 00:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|14
1658796900000|2022-07-26 00:55:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|16
1658797200000|2022-07-26 01:00:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|11
1658797500000|2022-07-26 01:05:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|9
1658797800000|2022-07-26 01:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|19
1658798100000|2022-07-26 01:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|21
1658798400000|2022-07-26 01:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|11
1658798700000|2022-07-26 01:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|5
1658799000000|2022-07-26 01:30:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|7
1658799300000|2022-07-26 01:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|12
1658799600000|2022-07-26 01:40:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|11
1658799900000|2022-07-26 01:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|9
1658800200000|2022-07-26 01:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658800500000|2022-07-26 01:55:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|8
1658800800000|2022-07-26 02:00:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|19
1658801100000|2022-07-26 02:05:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|3
1658801400000|2022-07-26 02:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658801700000|2022-07-26 02:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1658802000000|2022-07-26 02:20:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1658802300000|2022-07-26 02:25:00|10.54|10.34|10.56|10.36|10.56|10.36|10.52|10.32|13
1658802600000|2022-07-26 02:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.54|10.34|12
1658802900000|2022-07-26 02:35:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1658803200000|2022-07-26 02:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1658803500000|2022-07-26 02:45:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|7
1658803800000|2022-07-26 02:50:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|34
1658804100000|2022-07-26 02:55:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|16
1658804400000|2022-07-26 03:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|8
1658804700000|2022-07-26 03:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|17
1658805000000|2022-07-26 03:10:00|10.53|10.33|10.52|10.32|10.54|10.34|10.46|10.26|40
1658805300000|2022-07-26 03:15:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|7
1658805600000|2022-07-26 03:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|43
1658805900000|2022-07-26 03:25:00|10.53|10.33|10.58|10.38|10.59|10.39|10.53|10.33|20
1658806200000|2022-07-26 03:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1658806500000|2022-07-26 03:35:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|9
1658806800000|2022-07-26 03:40:00|10.57|10.37|10.58|10.38|10.6|10.4|10.57|10.37|6
1658807100000|2022-07-26 03:45:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1658807400000|2022-07-26 03:50:00|10.58|10.38|10.61|10.41|10.62|10.42|10.57|10.37|24
1658807700000|2022-07-26 03:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|12
1658808000000|2022-07-26 04:00:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|11
1658808300000|2022-07-26 04:05:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|20
1658808600000|2022-07-26 04:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1658808900000|2022-07-26 04:15:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|8
1658809200000|2022-07-26 04:20:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|5
1658809500000|2022-07-26 04:25:00|10.66|10.46|10.64|10.44|10.69|10.49|10.63|10.43|25
1658809800000|2022-07-26 04:30:00|10.63|10.43|10.65|10.45|10.65|10.45|10.62|10.42|11
1658810100000|2022-07-26 04:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1658810400000|2022-07-26 04:40:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|5
1658810700000|2022-07-26 04:45:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|21
1658811000000|2022-07-26 04:50:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|11
1658811300000|2022-07-26 04:55:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|27
1658811600000|2022-07-26 05:00:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1658811900000|2022-07-26 05:05:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|14
1658812200000|2022-07-26 05:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|5
1658812500000|2022-07-26 05:15:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|12
1658812800000|2022-07-26 05:20:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|9
1658813100000|2022-07-26 05:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|9
1658813400000|2022-07-26 05:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|7
1658813700000|2022-07-26 05:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|5
1658814000000|2022-07-26 05:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1658814300000|2022-07-26 05:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|56
1658814600000|2022-07-26 05:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|8
1658814900000|2022-07-26 05:55:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|9
1658815200000|2022-07-26 06:00:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|22
1658815500000|2022-07-26 06:05:00|10.58|10.38|10.59|10.39|10.61|10.41|10.58|10.38|38
1658815800000|2022-07-26 06:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|23
1658816100000|2022-07-26 06:15:00|10.57|10.37|10.58|10.38|10.59|10.39|10.55|10.35|38
1658816400000|2022-07-26 06:20:00|10.57|10.37|10.59|10.39|10.6|10.4|10.56|10.36|17
1658816700000|2022-07-26 06:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|21
1658817000000|2022-07-26 06:30:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|11
1658817300000|2022-07-26 06:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|14
1658817600000|2022-07-26 06:40:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|20
1658817900000|2022-07-26 06:45:00|10.54|10.34|10.55|10.35|10.57|10.37|10.54|10.34|18
1658818200000|2022-07-26 06:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|16
1658818500000|2022-07-26 06:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|4
1658818800000|2022-07-26 07:00:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1658819100000|2022-07-26 07:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|10
1658819400000|2022-07-26 07:10:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|10
1658819700000|2022-07-26 07:15:00|10.53|10.33|10.55|10.35|10.56|10.36|10.5|10.3|19
1658820000000|2022-07-26 07:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|10
1658820900000|2022-07-26 07:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|14
1658821200000|2022-07-26 07:40:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|16
1658821500000|2022-07-26 07:45:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|16
1658821800000|2022-07-26 07:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|4
1658822100000|2022-07-26 07:55:00|10.55|10.35|10.56|10.36|10.58|10.38|10.55|10.35|16
1658822400000|2022-07-26 08:00:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1658822700000|2022-07-26 08:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|89
1658823000000|2022-07-26 08:10:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|20
1658823300000|2022-07-26 08:15:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|6
1658823600000|2022-07-26 08:20:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|8
1658823900000|2022-07-26 08:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|12
1658824200000|2022-07-26 08:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1658824500000|2022-07-26 08:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|12
1658824800000|2022-07-26 08:40:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|23
1658825100000|2022-07-26 08:45:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|13
1658825700000|2022-07-26 08:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|6
1658826000000|2022-07-26 09:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|3
1658826300000|2022-07-26 09:05:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|24
1658826600000|2022-07-26 09:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|20
1658826900000|2022-07-26 09:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658827200000|2022-07-26 09:20:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|30
1658827500000|2022-07-26 09:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1658827800000|2022-07-26 09:30:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|3
1658828100000|2022-07-26 09:35:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|3
1658828400000|2022-07-26 09:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|8
1658828700000|2022-07-26 09:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1658829000000|2022-07-26 09:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|33
1658829300000|2022-07-26 09:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|15
1658829600000|2022-07-26 10:00:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1658829900000|2022-07-26 10:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|34
1658830200000|2022-07-26 10:10:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|4
1658830500000|2022-07-26 10:15:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658830800000|2022-07-26 10:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|4
1658831100000|2022-07-26 10:25:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1658831400000|2022-07-26 10:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|8
1658831700000|2022-07-26 10:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1658832000000|2022-07-26 10:40:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|23
1658832600000|2022-07-26 10:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|7
1658832900000|2022-07-26 10:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1658833200000|2022-07-26 11:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|6
1658833500000|2022-07-26 11:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|3
1658833800000|2022-07-26 11:10:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|11
1658834100000|2022-07-26 11:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1658834400000|2022-07-26 11:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|11
1658834700000|2022-07-26 11:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|3
1658835000000|2022-07-26 11:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|8
1658835300000|2022-07-26 11:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|6
1658835600000|2022-07-26 11:40:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|8
1658835900000|2022-07-26 11:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|8
1658836200000|2022-07-26 11:50:00|10.57|10.37|10.52|10.32|10.57|10.37|10.52|10.32|8
1658836500000|2022-07-26 11:55:00|10.51|10.31|10.53|10.33|10.55|10.35|10.46|10.26|37
1658836800000|2022-07-26 12:00:00|10.52|10.32|10.53|10.33|10.54|10.34|10.5|10.3|26
1658837100000|2022-07-26 12:05:00|10.54|10.34|10.5|10.3|10.55|10.35|10.5|10.3|23
1658837400000|2022-07-26 12:10:00|10.51|10.31|10.5|10.3|10.54|10.34|10.5|10.3|32
1658837700000|2022-07-26 12:15:00|10.51|10.31|10.48|10.28|10.51|10.31|10.48|10.28|20
1658838000000|2022-07-26 12:20:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|16
1658838300000|2022-07-26 12:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|14
1658838600000|2022-07-26 12:30:00|10.49|10.29|10.49|10.29|10.51|10.31|10.48|10.28|9
1658838900000|2022-07-26 12:35:00|10.48|10.28|10.46|10.26|10.49|10.29|10.45|10.25|15
1658839200000|2022-07-26 12:40:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|16
1658839500000|2022-07-26 12:45:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|19
1658839800000|2022-07-26 12:50:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|8
1658840100000|2022-07-26 12:55:00|10.44|10.24|10.44|10.24|10.45|10.25|10.44|10.24|15
1658840400000|2022-07-26 13:00:00|10.45|10.25|10.43|10.23|10.45|10.25|10.41|10.21|33
1658840700000|2022-07-26 13:05:00|10.42|10.22|10.4|10.2|10.43|10.23|10.4|10.2|21
1658841000000|2022-07-26 13:10:00|10.41|10.21|10.41|10.21|10.43|10.23|10.38|10.18|41
1658841300000|2022-07-26 13:15:00|10.4|10.2|10.42|10.22|10.43|10.23|10.39|10.19|23
1658841600000|2022-07-26 13:20:00|10.43|10.23|10.44|10.24|10.46|10.26|10.43|10.23|10
1658841900000|2022-07-26 13:25:00|10.45|10.25|10.43|10.23|10.45|10.25|10.42|10.22|37
1658842200000|2022-07-26 13:30:00|10.44|10.24|10.43|10.23|10.45|10.25|10.41|10.21|38
1658842500000|2022-07-26 13:35:00|10.42|10.22|10.44|10.24|10.45|10.25|10.42|10.22|37
1658842800000|2022-07-26 13:40:00|10.43|10.23|10.44|10.24|10.44|10.24|10.43|10.23|12
1658843100000|2022-07-26 13:45:00|10.43|10.23|10.41|10.21|10.44|10.24|10.4|10.2|25
1658843400000|2022-07-26 13:50:00|10.42|10.22|10.42|10.22|10.45|10.25|10.42|10.22|31
1658843700000|2022-07-26 13:55:00|10.41|10.21|10.41|10.21|10.43|10.23|10.4|10.2|21
1658844000000|2022-07-26 14:00:00|10.42|10.22|10.44|10.24|10.44|10.24|10.39|10.19|51
1658844300000|2022-07-26 14:05:00|10.43|10.23|10.44|10.24|10.46|10.26|10.43|10.23|62
1658844600000|2022-07-26 14:10:00|10.45|10.25|10.43|10.23|10.46|10.26|10.42|10.22|23
1658844900000|2022-07-26 14:15:00|10.42|10.22|10.41|10.21|10.44|10.24|10.4|10.2|12
1658845200000|2022-07-26 14:20:00|10.4|10.2|10.41|10.21|10.42|10.22|10.4|10.2|10
1658845500000|2022-07-26 14:25:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|13
1658845800000|2022-07-26 14:30:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|21
1658846100000|2022-07-26 14:35:00|10.42|10.22|10.42|10.22|10.43|10.23|10.4|10.2|17
1658846400000|2022-07-26 14:40:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|25
1658846700000|2022-07-26 14:45:00|10.42|10.22|10.45|10.25|10.47|10.27|10.42|10.22|16
1658847000000|2022-07-26 14:50:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|8
1658847300000|2022-07-26 14:55:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1658847600000|2022-07-26 15:00:00|10.47|10.27|10.45|10.25|10.47|10.27|10.45|10.25|11
1658847900000|2022-07-26 15:05:00|10.44|10.24|10.41|10.21|10.44|10.24|10.41|10.21|18
1658848200000|2022-07-26 15:10:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|8
1658848500000|2022-07-26 15:15:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|9
1658848800000|2022-07-26 15:20:00|10.41|10.21|10.4|10.2|10.42|10.22|10.39|10.19|8
1658849100000|2022-07-26 15:25:00|10.41|10.21|10.39|10.19|10.41|10.21|10.38|10.18|25
1658849400000|2022-07-26 15:30:00|10.4|10.2|10.41|10.21|10.41|10.21|10.37|10.17|48
1658849700000|2022-07-26 15:35:00|10.42|10.22|10.39|10.19|10.42|10.22|10.38|10.18|12
1658850000000|2022-07-26 15:40:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|6
1658850300000|2022-07-26 15:45:00|10.38|10.18|10.35|10.15|10.39|10.19|10.35|10.15|12
1658850600000|2022-07-26 15:50:00|10.36|10.16|10.34|10.14|10.36|10.16|10.33|10.13|39
1658850900000|2022-07-26 15:55:00|10.33|10.13|10.33|10.13|10.35|10.15|10.33|10.13|23
1658851200000|2022-07-26 16:00:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|36
1658851500000|2022-07-26 16:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|16
1658851800000|2022-07-26 16:10:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|11
1658852100000|2022-07-26 16:15:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|22
1658852400000|2022-07-26 16:20:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|27
1658852700000|2022-07-26 16:25:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|22
1658853000000|2022-07-26 16:30:00|10.4|10.2|10.42|10.22|10.42|10.22|10.4|10.2|5
1658853600000|2022-07-26 16:40:00|10.41|10.21|10.43|10.23|10.44|10.24|10.41|10.21|15
1658853900000|2022-07-26 16:45:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|27
1658854200000|2022-07-26 16:50:00|10.43|10.23|10.45|10.25|10.45|10.25|10.43|10.23|9
1658854500000|2022-07-26 16:55:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|30
1658854800000|2022-07-26 17:00:00|10.46|10.26|10.46|10.26|10.46|10.26|10.44|10.24|7
1658855100000|2022-07-26 17:05:00|10.47|10.27|10.5|10.3|10.5|10.3|10.46|10.26|14
1658855400000|2022-07-26 17:10:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|6
1658855700000|2022-07-26 17:15:00|10.51|10.31|10.47|10.27|10.51|10.31|10.46|10.26|33
1658856000000|2022-07-26 17:20:00|10.46|10.26|10.51|10.31|10.53|10.33|10.46|10.26|14
1658856300000|2022-07-26 17:25:00|10.5|10.3|10.51|10.31|10.51|10.31|10.48|10.28|20
1658856600000|2022-07-26 17:30:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|10
1658856900000|2022-07-26 17:35:00|10.5|10.3|10.47|10.27|10.5|10.3|10.46|10.26|38
1658857200000|2022-07-26 17:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|30
1658857500000|2022-07-26 17:45:00|10.48|10.28|10.47|10.27|10.49|10.29|10.47|10.27|22
1658857800000|2022-07-26 17:50:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|23
1658858100000|2022-07-26 17:55:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|7
1658858400000|2022-07-26 18:00:00|10.46|10.26|10.5|10.3|10.5|10.3|10.46|10.26|15
1658858700000|2022-07-26 18:05:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|23
1658859000000|2022-07-26 18:10:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|18
1658859300000|2022-07-26 18:15:00|10.5|10.3|10.47|10.27|10.5|10.3|10.47|10.27|6
1658859600000|2022-07-26 18:20:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|18
1658859900000|2022-07-26 18:25:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|15
1658860200000|2022-07-26 18:30:00|10.47|10.27|10.43|10.23|10.47|10.27|10.42|10.22|17
1658860500000|2022-07-26 18:35:00|10.42|10.22|10.42|10.22|10.44|10.24|10.41|10.21|31
1658860800000|2022-07-26 18:40:00|10.43|10.23|10.41|10.21|10.43|10.23|10.4|10.2|21
1658861100000|2022-07-26 18:45:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|18
1658861400000|2022-07-26 18:50:00|10.42|10.22|10.46|10.26|10.46|10.26|10.42|10.22|9
1658861700000|2022-07-26 18:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|14
1658862000000|2022-07-26 19:00:00|10.45|10.25|10.45|10.25|10.46|10.26|10.44|10.24|49
1658862300000|2022-07-26 19:05:00|10.44|10.24|10.39|10.19|10.45|10.25|10.38|10.18|26
1658862600000|2022-07-26 19:10:00|10.38|10.18|10.41|10.21|10.41|10.21|10.37|10.17|20
1658862900000|2022-07-26 19:15:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|38
1658863200000|2022-07-26 19:20:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|10
1658863500000|2022-07-26 19:25:00|10.4|10.2|10.38|10.18|10.41|10.21|10.37|10.17|33
1658863800000|2022-07-26 19:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|17
1658864100000|2022-07-26 19:35:00|10.38|10.18|10.42|10.22|10.42|10.22|10.38|10.18|37
1658864400000|2022-07-26 19:40:00|10.41|10.21|10.37|10.17|10.42|10.22|10.36|10.16|27
1658864700000|2022-07-26 19:45:00|10.38|10.18|10.4|10.2|10.41|10.21|10.37|10.17|15
1658865000000|2022-07-26 19:50:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|17
1658865300000|2022-07-26 19:55:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|35
1658865600000|2022-07-26 20:00:00|10.43|10.23|10.4|10.2|10.47|10.27|10.38|10.18|86
1658865900000|2022-07-26 20:05:00|10.41|10.21|10.45|10.25|10.45|10.25|10.41|10.21|43
1658866200000|2022-07-26 20:10:00|10.46|10.26|10.45|10.25|10.48|10.28|10.45|10.25|42
1658866500000|2022-07-26 20:15:00|10.46|10.26|10.47|10.27|10.49|10.29|10.46|10.26|34
1658866800000|2022-07-26 20:20:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|18
1658867100000|2022-07-26 20:25:00|10.44|10.24|10.45|10.25|10.46|10.26|10.44|10.24|18
1658867400000|2022-07-26 20:30:00|10.46|10.26|10.45|10.25|10.46|10.26|10.44|10.24|20
1658867700000|2022-07-26 20:35:00|10.44|10.24|10.47|10.27|10.49|10.29|10.44|10.24|12
1658868000000|2022-07-26 20:40:00|10.46|10.26|10.47|10.27|10.48|10.28|10.46|10.26|40
1658868300000|2022-07-26 20:45:00|10.48|10.28|10.48|10.28|10.51|10.31|10.47|10.27|40
1658868600000|2022-07-26 20:50:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|16
1658868900000|2022-07-26 20:55:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|24
1658869200000|2022-07-26 21:00:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|24
1658869500000|2022-07-26 21:05:00|10.53|10.33|10.53|10.33|10.55|10.35|10.53|10.33|27
1658869800000|2022-07-26 21:10:00|10.54|10.34|10.56|10.36|10.56|10.36|10.52|10.32|11
1658870100000|2022-07-26 21:15:00|10.55|10.35|10.53|10.33|10.58|10.38|10.52|10.32|18
1658870400000|2022-07-26 21:20:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|8
1658870700000|2022-07-26 21:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|4
1658871000000|2022-07-26 21:30:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|11
1658871300000|2022-07-26 21:35:00|10.49|10.29|10.48|10.28|10.5|10.3|10.48|10.28|8
1658871600000|2022-07-26 21:40:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|12
1658871900000|2022-07-26 21:45:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|9
1658872200000|2022-07-26 21:50:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|15
1658872500000|2022-07-26 21:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1658872800000|2022-07-26 22:00:00|10.52|10.32|10.54|10.34|10.55|10.35|10.52|10.32|15
1658873100000|2022-07-26 22:05:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|41
1658873400000|2022-07-26 22:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|25
1658873700000|2022-07-26 22:15:00|10.55|10.35|10.59|10.39|10.6|10.4|10.55|10.35|27
1658874000000|2022-07-26 22:20:00|10.6|10.4|10.59|10.39|10.61|10.41|10.58|10.38|24
1658874300000|2022-07-26 22:25:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|11
1658874600000|2022-07-26 22:30:00|10.59|10.39|10.62|10.42|10.62|10.42|10.59|10.39|6
1658874900000|2022-07-26 22:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|18
1658875200000|2022-07-26 22:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|6
1658875500000|2022-07-26 22:45:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1658875800000|2022-07-26 22:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1658876100000|2022-07-26 22:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|5
1658876400000|2022-07-26 23:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|8
1658876700000|2022-07-26 23:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|8
1658877000000|2022-07-26 23:10:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|5
1658877300000|2022-07-26 23:15:00|10.65|10.45|10.61|10.41|10.65|10.45|10.6|10.4|29
1658877600000|2022-07-26 23:20:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|19
1658877900000|2022-07-26 23:25:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|25
1658878200000|2022-07-26 23:30:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|17
1658878500000|2022-07-26 23:35:00|10.59|10.39|10.61|10.41|10.63|10.43|10.58|10.38|31
1658878800000|2022-07-26 23:40:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|52
1658879100000|2022-07-26 23:45:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|43
1658879400000|2022-07-26 23:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|10
1658879700000|2022-07-26 23:55:00|10.63|10.43|10.66|10.46|10.67|10.47|10.63|10.43|60
1658880000000|2022-07-27 00:00:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|48
1658880300000|2022-07-27 00:05:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|34
1658880600000|2022-07-27 00:10:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|42
1658880900000|2022-07-27 00:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1658881200000|2022-07-27 00:20:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|13
1658881500000|2022-07-27 00:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|19
1658881800000|2022-07-27 00:30:00|10.63|10.43|10.6|10.4|10.64|10.44|10.6|10.4|26
1658882100000|2022-07-27 00:35:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|39
1658882400000|2022-07-27 00:40:00|10.6|10.4|10.6|10.4|10.62|10.42|10.6|10.4|23
1658882700000|2022-07-27 00:45:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|7
1658883000000|2022-07-27 00:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|9
1658883300000|2022-07-27 00:55:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|9
1658883600000|2022-07-27 01:00:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|15
1658883900000|2022-07-27 01:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|9
1658884200000|2022-07-27 01:10:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|9
1658884500000|2022-07-27 01:15:00|10.63|10.43|10.61|10.41|10.64|10.44|10.6|10.4|33
1658884800000|2022-07-27 01:20:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|21
1658885100000|2022-07-27 01:25:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|3
1658885400000|2022-07-27 01:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|8
1658885700000|2022-07-27 01:35:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|7
1658886000000|2022-07-27 01:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|5
1658886300000|2022-07-27 01:45:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|10
1658886600000|2022-07-27 01:50:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|11
1658886900000|2022-07-27 01:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|12
1658887200000|2022-07-27 02:00:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|33
1658887500000|2022-07-27 02:05:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|13
1658887800000|2022-07-27 02:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|14
1658888100000|2022-07-27 02:15:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1658888400000|2022-07-27 02:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1658888700000|2022-07-27 02:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|16
1658889000000|2022-07-27 02:30:00|10.51|10.31|10.51|10.31|10.51|10.31|10.49|10.29|13
1658889300000|2022-07-27 02:35:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|16
1658889600000|2022-07-27 02:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1658889900000|2022-07-27 02:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|24
1658890200000|2022-07-27 02:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|10
1658890500000|2022-07-27 02:55:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|29
1658891100000|2022-07-27 03:05:00|10.54|10.34|10.49|10.29|10.54|10.34|10.49|10.29|18
1658891400000|2022-07-27 03:10:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|13
1658891700000|2022-07-27 03:15:00|10.49|10.29|10.47|10.27|10.49|10.29|10.47|10.27|27
1658892000000|2022-07-27 03:20:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|4
1658892300000|2022-07-27 03:25:00|10.48|10.28|10.46|10.26|10.48|10.28|10.46|10.26|15
1658892600000|2022-07-27 03:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|14
1658892900000|2022-07-27 03:35:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1658893200000|2022-07-27 03:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|4
1658893500000|2022-07-27 03:45:00|10.44|10.24|10.45|10.25|10.45|10.25|10.44|10.24|8
1658893800000|2022-07-27 03:50:00|10.44|10.24|10.46|10.26|10.47|10.27|10.44|10.24|5
1658894100000|2022-07-27 03:55:00|10.45|10.25|10.46|10.26|10.46|10.26|10.45|10.25|8
1658894400000|2022-07-27 04:00:00|10.47|10.27|10.46|10.26|10.48|10.28|10.46|10.26|8
1658894700000|2022-07-27 04:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|32
1658895000000|2022-07-27 04:10:00|10.49|10.29|10.51|10.31|10.51|10.31|10.48|10.28|9
1658895300000|2022-07-27 04:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|11
1658895600000|2022-07-27 04:20:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|7
1658895900000|2022-07-27 04:25:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1658896200000|2022-07-27 04:30:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|11
1658896500000|2022-07-27 04:35:00|10.5|10.3|10.52|10.32|10.54|10.34|10.5|10.3|17
1658896800000|2022-07-27 04:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1658897100000|2022-07-27 04:45:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|15
1658897400000|2022-07-27 04:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1658897700000|2022-07-27 04:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|19
1658898000000|2022-07-27 05:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|25
1658898300000|2022-07-27 05:05:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|19
1658898600000|2022-07-27 05:10:00|10.58|10.38|10.62|10.42|10.62|10.42|10.58|10.38|9
1658898900000|2022-07-27 05:15:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|19
1658899200000|2022-07-27 05:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|6
1658899500000|2022-07-27 05:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.6|10.4|11
1658899800000|2022-07-27 05:30:00|10.63|10.43|10.65|10.45|10.66|10.46|10.63|10.43|21
1658900100000|2022-07-27 05:35:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|11
1658900400000|2022-07-27 05:40:00|10.65|10.45|10.67|10.47|10.68|10.48|10.65|10.45|19
1658900700000|2022-07-27 05:45:00|10.68|10.48|10.67|10.47|10.69|10.49|10.67|10.47|6
1658901000000|2022-07-27 05:50:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|10
1658901300000|2022-07-27 05:55:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|9
1658901600000|2022-07-27 06:00:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|7
1658901900000|2022-07-27 06:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|13
1658902200000|2022-07-27 06:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|27
1658902500000|2022-07-27 06:15:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|6
1658902800000|2022-07-27 06:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1658903100000|2022-07-27 06:25:00|10.64|10.44|10.63|10.43|10.65|10.45|10.63|10.43|8
1658903400000|2022-07-27 06:30:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|31
1658903700000|2022-07-27 06:35:00|10.63|10.43|10.6|10.4|10.63|10.43|10.59|10.39|18
1658904000000|2022-07-27 06:40:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|9
1658904300000|2022-07-27 06:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1658904600000|2022-07-27 06:50:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|23
1658904900000|2022-07-27 06:55:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|6
1658905200000|2022-07-27 07:00:00|10.66|10.46|10.71|10.51|10.73|10.53|10.66|10.46|61
1658905500000|2022-07-27 07:05:00|10.72|10.52|10.74|10.54|10.75|10.55|10.71|10.51|67
1658905800000|2022-07-27 07:10:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|11
1658906100000|2022-07-27 07:15:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|37
1658906400000|2022-07-27 07:20:00|10.75|10.55|10.72|10.52|10.77|10.57|10.72|10.52|38
1658906700000|2022-07-27 07:25:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|14
1658907000000|2022-07-27 07:30:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|14
1658907300000|2022-07-27 07:35:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|12
1658907600000|2022-07-27 07:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|7
1658907900000|2022-07-27 07:45:00|10.68|10.48|10.71|10.51|10.72|10.52|10.68|10.48|42
1658908200000|2022-07-27 07:50:00|10.7|10.5|10.68|10.48|10.71|10.51|10.67|10.47|41
1658908500000|2022-07-27 07:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|7
1658908800000|2022-07-27 08:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|30
1658909100000|2022-07-27 08:05:00|10.7|10.5|10.71|10.51|10.74|10.54|10.7|10.5|28
1658909400000|2022-07-27 08:10:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|40
1658909700000|2022-07-27 08:15:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|35
1658910000000|2022-07-27 08:20:00|10.69|10.49|10.72|10.52|10.73|10.53|10.69|10.49|54
1658910300000|2022-07-27 08:25:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|24
1658910600000|2022-07-27 08:30:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|38
1658910900000|2022-07-27 08:35:00|10.71|10.51|10.67|10.47|10.71|10.51|10.67|10.47|9
1658911200000|2022-07-27 08:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|13
1658911500000|2022-07-27 08:45:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|42
1658911800000|2022-07-27 08:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1658912100000|2022-07-27 08:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|14
1658912400000|2022-07-27 09:00:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|47
1658912700000|2022-07-27 09:05:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1658913000000|2022-07-27 09:10:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|40
1658913300000|2022-07-27 09:15:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|16
1658913600000|2022-07-27 09:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|20
1658913900000|2022-07-27 09:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|15
1658914200000|2022-07-27 09:30:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|14
1658914500000|2022-07-27 09:35:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|18
1658914800000|2022-07-27 09:40:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|22
1658915100000|2022-07-27 09:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|5
1658915400000|2022-07-27 09:50:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1658915700000|2022-07-27 09:55:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|12
1658916000000|2022-07-27 10:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1658916300000|2022-07-27 10:05:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|6
1658916600000|2022-07-27 10:10:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|17
1658916900000|2022-07-27 10:15:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|22
1658917200000|2022-07-27 10:20:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|30
1658917500000|2022-07-27 10:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|28
1658917800000|2022-07-27 10:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.64|10.44|34
1658918100000|2022-07-27 10:35:00|10.66|10.46|10.65|10.45|10.68|10.48|10.65|10.45|24
1658918400000|2022-07-27 10:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|25
1658918700000|2022-07-27 10:45:00|10.65|10.45|10.63|10.43|10.66|10.46|10.63|10.43|21
1658919000000|2022-07-27 10:50:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1658919300000|2022-07-27 10:55:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|40
1658919600000|2022-07-27 11:00:00|10.64|10.44|10.62|10.42|10.65|10.45|10.62|10.42|11
1658919900000|2022-07-27 11:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1658920200000|2022-07-27 11:10:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|41
1658920500000|2022-07-27 11:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1658920800000|2022-07-27 11:20:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|8
1658921100000|2022-07-27 11:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1658921400000|2022-07-27 11:30:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|28
1658921700000|2022-07-27 11:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|33
1658922000000|2022-07-27 11:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|16
1658922300000|2022-07-27 11:45:00|10.64|10.44|10.67|10.47|10.67|10.47|10.63|10.43|14
1658922600000|2022-07-27 11:50:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|15
1658922900000|2022-07-27 11:55:00|10.65|10.45|10.59|10.39|10.65|10.45|10.58|10.38|43
1658923200000|2022-07-27 12:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.57|10.37|16
1658923500000|2022-07-27 12:05:00|10.6|10.4|10.6|10.4|10.65|10.45|10.59|10.39|41
1658923800000|2022-07-27 12:10:00|10.59|10.39|10.61|10.41|10.63|10.43|10.59|10.39|17
1658924100000|2022-07-27 12:15:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|31
1658924400000|2022-07-27 12:20:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|30
1658924700000|2022-07-27 12:25:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|46
1658925000000|2022-07-27 12:30:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|29
1658925300000|2022-07-27 12:35:00|10.64|10.44|10.66|10.46|10.67|10.47|10.63|10.43|39
1658925600000|2022-07-27 12:40:00|10.67|10.47|10.71|10.51|10.71|10.51|10.65|10.45|63
1658925900000|2022-07-27 12:45:00|10.7|10.5|10.7|10.5|10.72|10.52|10.68|10.48|39
1658926200000|2022-07-27 12:50:00|10.69|10.49|10.7|10.5|10.71|10.51|10.68|10.48|20
1658926500000|2022-07-27 12:55:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|14
1658926800000|2022-07-27 13:00:00|10.69|10.49|10.69|10.49|10.71|10.51|10.68|10.48|61
1658927100000|2022-07-27 13:05:00|10.68|10.48|10.7|10.5|10.72|10.52|10.67|10.47|25
1658927400000|2022-07-27 13:10:00|10.69|10.49|10.7|10.5|10.71|10.51|10.69|10.49|24
1658927700000|2022-07-27 13:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.69|10.49|32
1658928000000|2022-07-27 13:20:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|15
1658928300000|2022-07-27 13:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|14
1658928600000|2022-07-27 13:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.65|10.45|50
1658928900000|2022-07-27 13:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|40
1658929200000|2022-07-27 13:40:00|10.7|10.5|10.73|10.53|10.74|10.54|10.7|10.5|74
1658929500000|2022-07-27 13:45:00|10.72|10.52|10.77|10.57|10.78|10.58|10.71|10.51|64
1658929800000|2022-07-27 13:50:00|10.76|10.56|10.79|10.59|10.79|10.59|10.75|10.55|48
1658930100000|2022-07-27 13:55:00|10.8|10.6|10.8|10.6|10.8|10.6|10.79|10.59|51
1658930400000|2022-07-27 14:00:00|10.79|10.59|10.78|10.58|10.81|10.61|10.77|10.57|82
1658930700000|2022-07-27 14:05:00|10.79|10.59|10.77|10.57|10.8|10.6|10.77|10.57|31
1658931000000|2022-07-27 14:10:00|10.78|10.58|10.8|10.6|10.81|10.61|10.78|10.58|37
1658931300000|2022-07-27 14:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|54
1658931600000|2022-07-27 14:20:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|29
1658931900000|2022-07-27 14:25:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|18
1658932200000|2022-07-27 14:30:00|10.8|10.6|10.78|10.58|10.8|10.6|10.77|10.57|25
1658932500000|2022-07-27 14:35:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|45
1658932800000|2022-07-27 14:40:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|30
1658933100000|2022-07-27 14:45:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|26
1658933400000|2022-07-27 14:50:00|10.8|10.6|10.8|10.6|10.82|10.62|10.79|10.59|39
1658933700000|2022-07-27 14:55:00|10.79|10.59|10.79|10.59|10.8|10.6|10.78|10.58|61
1658934000000|2022-07-27 15:00:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|38
1658934300000|2022-07-27 15:05:00|10.8|10.6|10.79|10.59|10.8|10.6|10.77|10.57|60
1658934600000|2022-07-27 15:10:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|26
1658934900000|2022-07-27 15:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|20
1658935200000|2022-07-27 15:20:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|13
1658935500000|2022-07-27 15:25:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|2
1658935800000|2022-07-27 15:30:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|36
1658936100000|2022-07-27 15:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|24
1658936400000|2022-07-27 15:40:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|22
1658936700000|2022-07-27 15:45:00|10.79|10.59|10.81|10.61|10.81|10.61|10.78|10.58|29
1658937000000|2022-07-27 15:50:00|10.8|10.6|10.78|10.58|10.81|10.61|10.78|10.58|63
1658937300000|2022-07-27 15:55:00|10.79|10.59|10.78|10.58|10.8|10.6|10.78|10.58|80
1658937600000|2022-07-27 16:00:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|61
1658937900000|2022-07-27 16:05:00|10.76|10.56|10.77|10.57|10.77|10.57|10.74|10.54|88
1658938200000|2022-07-27 16:10:00|10.76|10.56|10.81|10.61|10.82|10.62|10.76|10.56|30
1658938500000|2022-07-27 16:15:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|32
1658938800000|2022-07-27 16:20:00|10.82|10.62|10.81|10.61|10.82|10.62|10.81|10.61|8
1658939100000|2022-07-27 16:25:00|10.82|10.62|10.81|10.61|10.82|10.62|10.8|10.6|60
1658939400000|2022-07-27 16:30:00|10.82|10.62|10.8|10.6|10.82|10.62|10.79|10.59|9
1658939700000|2022-07-27 16:35:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|30
1658940000000|2022-07-27 16:40:00|10.79|10.59|10.76|10.56|10.8|10.6|10.75|10.55|50
1658940300000|2022-07-27 16:45:00|10.77|10.57|10.72|10.52|10.78|10.58|10.72|10.52|30
1658940600000|2022-07-27 16:50:00|10.73|10.53|10.74|10.54|10.75|10.55|10.72|10.52|72
1658940900000|2022-07-27 16:55:00|10.73|10.53|10.69|10.49|10.74|10.54|10.65|10.45|79
1658941200000|2022-07-27 17:00:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|62
1658941500000|2022-07-27 17:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|41
1658941800000|2022-07-27 17:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|37
1658942100000|2022-07-27 17:15:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|67
1658942400000|2022-07-27 17:20:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|34
1658942700000|2022-07-27 17:25:00|10.69|10.49|10.75|10.55|10.75|10.55|10.69|10.49|27
1658943000000|2022-07-27 17:30:00|10.74|10.54|10.72|10.52|10.75|10.55|10.71|10.51|53
1658943300000|2022-07-27 17:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.72|10.52|47
1658943600000|2022-07-27 17:40:00|10.76|10.56|10.76|10.56|10.76|10.56|10.74|10.54|31
1658943900000|2022-07-27 17:45:00|10.75|10.55|10.74|10.54|10.76|10.56|10.72|10.52|40
1658944200000|2022-07-27 17:50:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|70
1658944500000|2022-07-27 17:55:00|10.73|10.53|10.71|10.51|10.76|10.56|10.71|10.51|71
1658944800000|2022-07-27 18:00:00|10.72|10.52|10.84|10.64|10.99|10.79|10.71|10.51|163
1658945100000|2022-07-27 18:05:00|10.83|10.63|10.89|10.69|10.92|10.72|10.83|10.63|209
1658945400000|2022-07-27 18:10:00|10.9|10.7|10.87|10.67|10.92|10.72|10.86|10.66|144
1658945700000|2022-07-27 18:15:00|10.86|10.66|10.92|10.72|10.93|10.73|10.86|10.66|85
1658946000000|2022-07-27 18:20:00|10.91|10.71|10.91|10.71|10.93|10.73|10.89|10.69|65
1658946300000|2022-07-27 18:25:00|10.92|10.72|10.94|10.74|10.95|10.75|10.91|10.71|33
1658946600000|2022-07-27 18:30:00|10.93|10.73|10.92|10.72|10.96|10.76|10.88|10.68|66
1658946900000|2022-07-27 18:35:00|10.93|10.73|10.98|10.78|11|10.8|10.92|10.72|142
1658947200000|2022-07-27 18:40:00|10.99|10.79|10.98|10.78|11.02|10.82|10.94|10.74|128
1658947500000|2022-07-27 18:45:00|10.99|10.79|11|10.8|11|10.8|10.96|10.76|88
1658947800000|2022-07-27 18:50:00|11.01|10.81|11.03|10.83|11.06|10.86|10.99|10.79|115
1658948100000|2022-07-27 18:55:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|75
1658948400000|2022-07-27 19:00:00|11.05|10.85|11.09|10.89|11.09|10.89|11.04|10.84|61
1658948700000|2022-07-27 19:05:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|76
1658949000000|2022-07-27 19:10:00|11.08|10.88|11.08|10.88|11.12|10.92|11.08|10.88|83
1658949300000|2022-07-27 19:15:00|11.09|10.89|11.13|10.93|11.13|10.93|11.07|10.87|95
1658949600000|2022-07-27 19:20:00|11.12|10.92|11.14|10.94|11.14|10.94|11.09|10.89|105
1658949900000|2022-07-27 19:25:00|11.13|10.93|11.13|10.93|11.17|10.97|11.11|10.91|103
1658950200000|2022-07-27 19:30:00|11.12|10.92|11.1|10.9|11.13|10.93|11.07|10.87|67
1658950500000|2022-07-27 19:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|46
1658950800000|2022-07-27 19:40:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|59
1658951100000|2022-07-27 19:45:00|11.08|10.88|11.09|10.89|11.11|10.91|11.08|10.88|56
1658951400000|2022-07-27 19:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.05|10.85|63
1658951700000|2022-07-27 19:55:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|28
1658952000000|2022-07-27 20:00:00|11.09|10.89|11.15|10.95|11.16|10.96|11.08|10.88|79
1658952300000|2022-07-27 20:05:00|11.16|10.96|11.17|10.97|11.18|10.98|11.12|10.92|64
1658952600000|2022-07-27 20:10:00|11.16|10.96|11.16|10.96|11.18|10.98|11.16|10.96|41
1658952900000|2022-07-27 20:15:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|34
1658953200000|2022-07-27 20:20:00|11.17|10.97|11.18|10.98|11.19|10.99|11.15|10.95|36
1658953500000|2022-07-27 20:25:00|11.19|10.99|11.16|10.96|11.19|10.99|11.16|10.96|18
1658953800000|2022-07-27 20:30:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|25
1658954100000|2022-07-27 20:35:00|11.16|10.96|11.17|10.97|11.19|10.99|11.15|10.95|34
1658954400000|2022-07-27 20:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|21
1658954700000|2022-07-27 20:45:00|11.17|10.97|11.16|10.96|11.19|10.99|11.16|10.96|16
1658955000000|2022-07-27 20:50:00|11.17|10.97|11.15|10.95|11.18|10.98|11.13|10.93|33
1658955300000|2022-07-27 20:55:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|39
1658955600000|2022-07-27 21:00:00|11.13|10.93|11.12|10.92|11.15|10.95|11.12|10.92|10
1658955900000|2022-07-27 21:05:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|30
1658956200000|2022-07-27 21:10:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|7
1658956500000|2022-07-27 21:15:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|22
1658956800000|2022-07-27 21:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|19
1658957100000|2022-07-27 21:25:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|36
1658957400000|2022-07-27 21:30:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|27
1658957700000|2022-07-27 21:35:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|13
1658958000000|2022-07-27 21:40:00|11.11|10.91|11.13|10.93|11.14|10.94|11.1|10.9|33
1658958300000|2022-07-27 21:45:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|11
1658958600000|2022-07-27 21:50:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|8
1658958900000|2022-07-27 21:55:00|11.13|10.93|11.13|10.93|11.16|10.96|11.13|10.93|29
1658959200000|2022-07-27 22:00:00|11.12|10.92|11.12|10.92|11.15|10.95|11.12|10.92|19
1658959500000|2022-07-27 22:05:00|11.13|10.93|11.18|10.98|11.19|10.99|11.13|10.93|22
1658959800000|2022-07-27 22:10:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|19
1658960100000|2022-07-27 22:15:00|11.2|11|11.17|10.97|11.2|11|11.17|10.97|36
1658960400000|2022-07-27 22:20:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|19
1658960700000|2022-07-27 22:25:00|11.17|10.97|11.2|11|11.2|11|11.17|10.97|42
1658961000000|2022-07-27 22:30:00|11.21|11.01|11.37|11.17|11.37|11.17|11.2|11|85
1658961300000|2022-07-27 22:35:00|11.36|11.16|11.27|11.07|11.36|11.16|11.25|11.05|40
1658961600000|2022-07-27 22:40:00|11.28|11.08|11.28|11.08|11.28|11.08|11.26|11.06|49
1658961900000|2022-07-27 22:45:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|7
1658962200000|2022-07-27 22:50:00|11.28|11.08|11.28|11.08|11.31|11.11|11.26|11.06|49
1658962500000|2022-07-27 22:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.27|11.07|6
1658962800000|2022-07-27 23:00:00|11.29|11.09|11.31|11.11|11.31|11.11|11.28|11.08|25
1658963100000|2022-07-27 23:05:00|11.3|11.1|11.29|11.09|11.31|11.11|11.29|11.09|16
1658963400000|2022-07-27 23:10:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|28
1658963700000|2022-07-27 23:15:00|11.3|11.1|11.28|11.08|11.3|11.1|11.27|11.07|27
1658964000000|2022-07-27 23:20:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|14
1658964300000|2022-07-27 23:25:00|11.27|11.07|11.29|11.09|11.3|11.1|11.27|11.07|13
1658964600000|2022-07-27 23:30:00|11.28|11.08|11.29|11.09|11.31|11.11|11.28|11.08|28
1658964900000|2022-07-27 23:35:00|11.3|11.1|11.29|11.09|11.3|11.1|11.28|11.08|30
1658965200000|2022-07-27 23:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|28
1658965500000|2022-07-27 23:45:00|11.3|11.1|11.32|11.12|11.35|11.15|11.3|11.1|39
1658965800000|2022-07-27 23:50:00|11.33|11.13|11.36|11.16|11.37|11.17|11.33|11.13|28
1658966100000|2022-07-27 23:55:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|52
1658966400000|2022-07-28 00:00:00|11.37|11.17|11.33|11.13|11.38|11.18|11.33|11.13|57
1658966700000|2022-07-28 00:05:00|11.32|11.12|11.33|11.13|11.36|11.16|11.31|11.11|42
1658967000000|2022-07-28 00:10:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|53
1658967300000|2022-07-28 00:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1658967600000|2022-07-28 00:20:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|48
1658967900000|2022-07-28 00:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|18
1658968200000|2022-07-28 00:30:00|11.29|11.09|11.27|11.07|11.31|11.11|11.27|11.07|29
1658968500000|2022-07-28 00:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1658968800000|2022-07-28 00:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|52
1658969100000|2022-07-28 00:45:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|53
1658969400000|2022-07-28 00:50:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|32
1658969700000|2022-07-28 00:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658970000000|2022-07-28 01:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1658970300000|2022-07-28 01:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|16
1658970600000|2022-07-28 01:10:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|14
1658970900000|2022-07-28 01:15:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|20
1658971200000|2022-07-28 01:20:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|27
1658971500000|2022-07-28 01:25:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|41
1658971800000|2022-07-28 01:30:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1658972100000|2022-07-28 01:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658972400000|2022-07-28 01:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|21
1658972700000|2022-07-28 01:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|12
1658973000000|2022-07-28 01:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|13
1658973300000|2022-07-28 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|15
1658973600000|2022-07-28 02:00:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1658973900000|2022-07-28 02:05:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|27
1658974200000|2022-07-28 02:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|14
1658974500000|2022-07-28 02:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1658974800000|2022-07-28 02:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|17
1658975100000|2022-07-28 02:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|25
1658975400000|2022-07-28 02:30:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|24
1658975700000|2022-07-28 02:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|27
1658976000000|2022-07-28 02:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|90
1658976300000|2022-07-28 02:45:00|11.3|11.1|11.42|11.22|11.42|11.22|11.3|11.1|123
1658976600000|2022-07-28 02:50:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|54
1658976900000|2022-07-28 02:55:00|11.39|11.19|11.37|11.17|11.4|11.2|11.33|11.13|61
1658977200000|2022-07-28 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|85
1658977500000|2022-07-28 03:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|22
1658977800000|2022-07-28 03:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|12
1658978100000|2022-07-28 03:15:00|11.35|11.15|11.41|11.21|11.42|11.22|11.35|11.15|46
1658978400000|2022-07-28 03:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1658978700000|2022-07-28 03:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|26
1658979000000|2022-07-28 03:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|35
1658979300000|2022-07-28 03:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|30
1658979600000|2022-07-28 03:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|36
1658979900000|2022-07-28 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|24
1658980200000|2022-07-28 03:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|41
1658980500000|2022-07-28 03:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|34
1658980800000|2022-07-28 04:00:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|30
1658981100000|2022-07-28 04:05:00|11.34|11.14|11.32|11.12|11.36|11.16|11.32|11.12|39
1658981400000|2022-07-28 04:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|26
1658981700000|2022-07-28 04:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|21
1658982000000|2022-07-28 04:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1658982300000|2022-07-28 04:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1658982600000|2022-07-28 04:30:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|22
1658982900000|2022-07-28 04:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|21
1658983200000|2022-07-28 04:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1658983500000|2022-07-28 04:45:00|11.3|11.1|11.32|11.12|11.32|11.12|11.28|11.08|25
1658983800000|2022-07-28 04:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|14
1658984100000|2022-07-28 04:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|21
1658984400000|2022-07-28 05:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|14
1658984700000|2022-07-28 05:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1658985000000|2022-07-28 05:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658985300000|2022-07-28 05:15:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|19
1658985600000|2022-07-28 05:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|26
1658985900000|2022-07-28 05:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|28
1658986200000|2022-07-28 05:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|34
1658986500000|2022-07-28 05:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|51
1658986800000|2022-07-28 05:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|10
1658987100000|2022-07-28 05:45:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|21
1658987400000|2022-07-28 05:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.31|11.11|16
1658987700000|2022-07-28 05:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|13
1658988000000|2022-07-28 06:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1658988300000|2022-07-28 06:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1658988600000|2022-07-28 06:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|47
1658988900000|2022-07-28 06:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|16
1658989200000|2022-07-28 06:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|17
1658989500000|2022-07-28 06:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|13
1658989800000|2022-07-28 06:30:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|11
1658990100000|2022-07-28 06:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|37
1658990400000|2022-07-28 06:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|14
1658990700000|2022-07-28 06:45:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|10
1658991000000|2022-07-28 06:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|19
1658991300000|2022-07-28 06:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|24
1658991600000|2022-07-28 07:00:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|27
1658991900000|2022-07-28 07:05:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|55
1658992200000|2022-07-28 07:10:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|20
1658992500000|2022-07-28 07:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|34
1658992800000|2022-07-28 07:20:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|26
1658993100000|2022-07-28 07:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|31
1658993400000|2022-07-28 07:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|66
1658993700000|2022-07-28 07:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|39
1658994000000|2022-07-28 07:40:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|30
1658994300000|2022-07-28 07:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|58
1658994600000|2022-07-28 07:50:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|20
1658994900000|2022-07-28 07:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|17
1658995200000|2022-07-28 08:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|52
1658995500000|2022-07-28 08:05:00|11.19|10.99|11.18|10.98|11.22|11.02|11.18|10.98|30
1658995800000|2022-07-28 08:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|12
1658996100000|2022-07-28 08:15:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|41
1658996400000|2022-07-28 08:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1658996700000|2022-07-28 08:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658997000000|2022-07-28 08:30:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|26
1658997300000|2022-07-28 08:35:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|17
1658997600000|2022-07-28 08:40:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|24
1658997900000|2022-07-28 08:45:00|11.21|11.01|11.23|11.03|11.25|11.05|11.2|11|42
1658998200000|2022-07-28 08:50:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|25
1658998500000|2022-07-28 08:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|46
1658998800000|2022-07-28 09:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|43
1658999100000|2022-07-28 09:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|49
1658999400000|2022-07-28 09:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.22|11.02|31
1658999700000|2022-07-28 09:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|32
1659000000000|2022-07-28 09:20:00|11.22|11.02|11.23|11.03|11.24|11.04|11.19|10.99|48
1659000300000|2022-07-28 09:25:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|46
1659000600000|2022-07-28 09:30:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|21
1659000900000|2022-07-28 09:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|68
1659001200000|2022-07-28 09:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|22
1659001500000|2022-07-28 09:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|53
1659001800000|2022-07-28 09:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|19
1659002100000|2022-07-28 09:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|42
1659002400000|2022-07-28 10:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|45
1659002700000|2022-07-28 10:05:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|19
1659003000000|2022-07-28 10:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|10
1659003300000|2022-07-28 10:15:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1659003600000|2022-07-28 10:20:00|11.25|11.05|11.24|11.04|11.28|11.08|11.24|11.04|48
1659003900000|2022-07-28 10:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.23|11.03|27
1659004200000|2022-07-28 10:30:00|11.26|11.06|11.31|11.11|11.31|11.11|11.26|11.06|52
1659004500000|2022-07-28 10:35:00|11.3|11.1|11.34|11.14|11.35|11.15|11.3|11.1|24
1659004800000|2022-07-28 10:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1659005100000|2022-07-28 10:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|27
1659005400000|2022-07-28 10:50:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|33
1659005700000|2022-07-28 10:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|21
1659006000000|2022-07-28 11:00:00|11.3|11.1|11.36|11.16|11.37|11.17|11.3|11.1|19
1659006300000|2022-07-28 11:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1659006600000|2022-07-28 11:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1659006900000|2022-07-28 11:15:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1659007200000|2022-07-28 11:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|37
1659007500000|2022-07-28 11:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|12
1659007800000|2022-07-28 11:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|9
1659008100000|2022-07-28 11:35:00|11.36|11.16|11.36|11.16|11.38|11.18|11.33|11.13|45
1659008400000|2022-07-28 11:40:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|53
1659008700000|2022-07-28 11:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|25
1659009000000|2022-07-28 11:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|34
1659009300000|2022-07-28 11:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1659009600000|2022-07-28 12:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.35|11.15|24
1659009900000|2022-07-28 12:05:00|11.36|11.16|11.34|11.14|11.38|11.18|11.33|11.13|35
1659010200000|2022-07-28 12:10:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|36
1659010500000|2022-07-28 12:15:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|29
1659010800000|2022-07-28 12:20:00|11.32|11.12|11.26|11.06|11.32|11.12|11.25|11.05|61
1659011100000|2022-07-28 12:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.23|11.03|53
1659011400000|2022-07-28 12:30:00|11.3|11.1|11.24|11.04|11.31|11.11|11.11|10.91|211
1659011700000|2022-07-28 12:35:00|11.25|11.05|11.2|11|11.29|11.09|11.17|10.97|106
1659012000000|2022-07-28 12:40:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|64
1659012300000|2022-07-28 12:45:00|11.25|11.05|11.28|11.08|11.32|11.12|11.25|11.05|80
1659012600000|2022-07-28 12:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|84
1659012900000|2022-07-28 12:55:00|11.31|11.11|11.25|11.05|11.31|11.11|11.24|11.04|89
1659013200000|2022-07-28 13:00:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|35
1659013500000|2022-07-28 13:05:00|11.25|11.05|11.27|11.07|11.3|11.1|11.25|11.05|37
1659013800000|2022-07-28 13:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.26|11.06|75
1659014100000|2022-07-28 13:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|102
1659014400000|2022-07-28 13:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|68
1659014700000|2022-07-28 13:25:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|77
1659015000000|2022-07-28 13:30:00|11.34|11.14|11.38|11.18|11.41|11.21|11.33|11.13|91
1659015300000|2022-07-28 13:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|64
1659015600000|2022-07-28 13:40:00|11.35|11.15|11.26|11.06|11.35|11.15|11.25|11.05|64
1659015900000|2022-07-28 13:45:00|11.25|11.05|11.25|11.05|11.28|11.08|11.23|11.03|61
1659016200000|2022-07-28 13:50:00|11.26|11.06|11.21|11.01|11.26|11.06|11.18|10.98|77
1659016500000|2022-07-28 13:55:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|65
1659016800000|2022-07-28 14:00:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|63
1659017100000|2022-07-28 14:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.2|11|108
1659017400000|2022-07-28 14:10:00|11.26|11.06|11.3|11.1|11.3|11.1|11.25|11.05|47
1659017700000|2022-07-28 14:15:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|34
1659018000000|2022-07-28 14:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|68
1659018300000|2022-07-28 14:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.25|11.05|40
1659018600000|2022-07-28 14:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|28
1659018900000|2022-07-28 14:35:00|11.29|11.09|11.29|11.09|11.32|11.12|11.29|11.09|47
1659019200000|2022-07-28 14:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|27
1659019500000|2022-07-28 14:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|52
1659019800000|2022-07-28 14:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|25
1659020100000|2022-07-28 14:55:00|11.32|11.12|11.38|11.18|11.4|11.2|11.31|11.11|53
1659020400000|2022-07-28 15:00:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|39
1659020700000|2022-07-28 15:05:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|58
1659021000000|2022-07-28 15:10:00|11.38|11.18|11.42|11.22|11.42|11.22|11.37|11.17|61
1659021300000|2022-07-28 15:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|26
1659021600000|2022-07-28 15:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1659021900000|2022-07-28 15:25:00|11.46|11.26|11.53|11.33|11.54|11.34|11.45|11.25|110
1659022200000|2022-07-28 15:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.47|11.27|40
1659022500000|2022-07-28 15:35:00|11.54|11.34|11.54|11.34|11.57|11.37|11.51|11.31|77
1659022800000|2022-07-28 15:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|126
1659023100000|2022-07-28 15:45:00|11.59|11.39|11.56|11.36|11.59|11.39|11.52|11.32|70
1659023400000|2022-07-28 15:50:00|11.55|11.35|11.6|11.4|11.62|11.42|11.53|11.33|88
1659023700000|2022-07-28 15:55:00|11.59|11.39|11.57|11.37|11.6|11.4|11.54|11.34|71
1659024000000|2022-07-28 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.54|11.34|107
1659024300000|2022-07-28 16:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|69
1659024600000|2022-07-28 16:10:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|56
1659024900000|2022-07-28 16:15:00|11.68|11.48|11.68|11.48|11.72|11.52|11.67|11.47|69
1659025200000|2022-07-28 16:20:00|11.67|11.47|11.72|11.52|11.72|11.52|11.67|11.47|26
1659025500000|2022-07-28 16:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.7|11.5|54
1659025800000|2022-07-28 16:30:00|11.75|11.55|11.69|11.49|11.76|11.56|11.67|11.47|89
1659026100000|2022-07-28 16:35:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|64
1659026400000|2022-07-28 16:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|48
1659026700000|2022-07-28 16:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.65|11.45|23
1659027000000|2022-07-28 16:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|36
1659027300000|2022-07-28 16:55:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|56
1659027600000|2022-07-28 17:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|44
1659027900000|2022-07-28 17:05:00|11.69|11.49|11.74|11.54|11.74|11.54|11.69|11.49|36
1659028200000|2022-07-28 17:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|30
1659028500000|2022-07-28 17:15:00|11.74|11.54|11.77|11.57|11.79|11.59|11.73|11.53|48
1659028800000|2022-07-28 17:20:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|99
1659029100000|2022-07-28 17:25:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|27
1659029400000|2022-07-28 17:30:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1659029700000|2022-07-28 17:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659030000000|2022-07-28 17:40:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|29
1659030300000|2022-07-28 17:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|34
1659030600000|2022-07-28 17:50:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|15
1659030900000|2022-07-28 17:55:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|57
1659031200000|2022-07-28 18:00:00|11.81|11.61|11.74|11.54|11.81|11.61|11.73|11.53|54
1659031500000|2022-07-28 18:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|42
1659031800000|2022-07-28 18:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|45
1659032100000|2022-07-28 18:15:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|25
1659032400000|2022-07-28 18:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|6
1659032700000|2022-07-28 18:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1659033000000|2022-07-28 18:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|17
1659033300000|2022-07-28 18:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|50
1659033600000|2022-07-28 18:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1659033900000|2022-07-28 18:45:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1659034200000|2022-07-28 18:50:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|28
1659034500000|2022-07-28 18:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.57|11.37|63
1659034800000|2022-07-28 19:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|11
1659035100000|2022-07-28 19:05:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1659035400000|2022-07-28 19:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|30
1659035700000|2022-07-28 19:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|32
1659036000000|2022-07-28 19:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|29
1659036300000|2022-07-28 19:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1659036600000|2022-07-28 19:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|12
1659036900000|2022-07-28 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.59|11.39|33
1659037200000|2022-07-28 19:40:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|25
1659037500000|2022-07-28 19:45:00|11.59|11.39|11.65|11.45|11.65|11.45|11.59|11.39|39
1659037800000|2022-07-28 19:50:00|11.64|11.44|11.61|11.41|11.64|11.44|11.58|11.38|58
1659038100000|2022-07-28 19:55:00|11.6|11.4|11.66|11.46|11.66|11.46|11.6|11.4|45
1659038400000|2022-07-28 20:00:00|11.67|11.47|11.73|11.53|11.74|11.54|11.66|11.46|62
1659038700000|2022-07-28 20:05:00|11.74|11.54|11.77|11.57|11.77|11.57|11.72|11.52|40
1659039000000|2022-07-28 20:10:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1659039300000|2022-07-28 20:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|16
1659039600000|2022-07-28 20:20:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|12
1659039900000|2022-07-28 20:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|21
1659040200000|2022-07-28 20:30:00|11.82|11.62|11.86|11.66|11.86|11.66|11.81|11.61|144
1659040500000|2022-07-28 20:35:00|11.87|11.67|11.86|11.66|11.9|11.7|11.85|11.65|58
1659040800000|2022-07-28 20:40:00|11.85|11.65|11.8|11.6|11.87|11.67|11.8|11.6|44
1659041100000|2022-07-28 20:45:00|11.81|11.61|11.78|11.58|11.81|11.61|11.73|11.53|46
1659041400000|2022-07-28 20:50:00|11.79|11.59|11.84|11.64|11.85|11.65|11.78|11.58|43
1659041700000|2022-07-28 20:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|36
1659042000000|2022-07-28 21:00:00|11.83|11.63|11.84|11.64|11.86|11.66|11.81|11.61|34
1659042300000|2022-07-28 21:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|18
1659042600000|2022-07-28 21:10:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|16
1659042900000|2022-07-28 21:15:00|11.85|11.65|11.78|11.58|11.85|11.65|11.78|11.58|38
1659043200000|2022-07-28 21:20:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|8
1659043500000|2022-07-28 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|13
1659043800000|2022-07-28 21:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|14
1659044100000|2022-07-28 21:35:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|14
1659044400000|2022-07-28 21:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659044700000|2022-07-28 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|15
1659045000000|2022-07-28 21:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|8
1659045300000|2022-07-28 21:55:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|7
1659045600000|2022-07-28 22:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|10
1659045900000|2022-07-28 22:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1659046200000|2022-07-28 22:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1659046500000|2022-07-28 22:15:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|16
1659046800000|2022-07-28 22:20:00|11.79|11.59|11.82|11.62|11.82|11.62|11.78|11.58|26
1659047100000|2022-07-28 22:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|28
1659047400000|2022-07-28 22:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659047700000|2022-07-28 22:35:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|40
1659048000000|2022-07-28 22:40:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|21
1659048300000|2022-07-28 22:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|35
1659048600000|2022-07-28 22:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|37
1659048900000|2022-07-28 22:55:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|16
1659049200000|2022-07-28 23:00:00|11.79|11.59|11.77|11.57|11.81|11.61|11.76|11.56|33
1659049500000|2022-07-28 23:05:00|11.76|11.56|11.75|11.55|11.79|11.59|11.75|11.55|58
1659049800000|2022-07-28 23:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.73|11.53|18
1659050100000|2022-07-28 23:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|39
1659050400000|2022-07-28 23:20:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|21
1659050700000|2022-07-28 23:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659051000000|2022-07-28 23:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|27
1659051300000|2022-07-28 23:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|20
1659051600000|2022-07-28 23:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|21
1659051900000|2022-07-28 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|27
1659052200000|2022-07-28 23:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1659052500000|2022-07-28 23:55:00|11.74|11.54|11.77|11.57|11.79|11.59|11.74|11.54|15
1658966400000|2022-07-28 00:00:00|11.37|11.17|11.33|11.13|11.38|11.18|11.33|11.13|57
1658966700000|2022-07-28 00:05:00|11.32|11.12|11.33|11.13|11.36|11.16|11.31|11.11|42
1658967000000|2022-07-28 00:10:00|11.32|11.12|11.28|11.08|11.33|11.13|11.27|11.07|53
1658967300000|2022-07-28 00:15:00|11.27|11.07|11.28|11.08|11.29|11.09|11.27|11.07|20
1658967600000|2022-07-28 00:20:00|11.27|11.07|11.26|11.06|11.29|11.09|11.25|11.05|48
1658967900000|2022-07-28 00:25:00|11.27|11.07|11.28|11.08|11.28|11.08|11.26|11.06|18
1658968200000|2022-07-28 00:30:00|11.29|11.09|11.27|11.07|11.31|11.11|11.27|11.07|29
1658968500000|2022-07-28 00:35:00|11.26|11.06|11.26|11.06|11.27|11.07|11.25|11.05|29
1658968800000|2022-07-28 00:40:00|11.25|11.05|11.24|11.04|11.26|11.06|11.22|11.02|52
1658969100000|2022-07-28 00:45:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|53
1658969400000|2022-07-28 00:50:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|32
1658969700000|2022-07-28 00:55:00|11.26|11.06|11.26|11.06|11.26|11.06|11.25|11.05|17
1658970000000|2022-07-28 01:00:00|11.27|11.07|11.27|11.07|11.27|11.07|11.26|11.06|3
1658970300000|2022-07-28 01:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.25|11.05|16
1658970600000|2022-07-28 01:10:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|14
1658970900000|2022-07-28 01:15:00|11.22|11.02|11.25|11.05|11.25|11.05|11.22|11.02|20
1658971200000|2022-07-28 01:20:00|11.24|11.04|11.22|11.02|11.25|11.05|11.21|11.01|27
1658971500000|2022-07-28 01:25:00|11.23|11.03|11.19|10.99|11.23|11.03|11.18|10.98|41
1658971800000|2022-07-28 01:30:00|11.2|11|11.21|11.01|11.22|11.02|11.19|10.99|12
1658972100000|2022-07-28 01:35:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658972400000|2022-07-28 01:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|21
1658972700000|2022-07-28 01:45:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|12
1658973000000|2022-07-28 01:50:00|11.25|11.05|11.25|11.05|11.25|11.05|11.23|11.03|13
1658973300000|2022-07-28 01:55:00|11.24|11.04|11.24|11.04|11.25|11.05|11.23|11.03|15
1658973600000|2022-07-28 02:00:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|4
1658973900000|2022-07-28 02:05:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|27
1658974200000|2022-07-28 02:10:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|14
1658974500000|2022-07-28 02:15:00|11.22|11.02|11.22|11.02|11.22|11.02|11.21|11.01|11
1658974800000|2022-07-28 02:20:00|11.21|11.01|11.21|11.01|11.23|11.03|11.21|11.01|17
1658975100000|2022-07-28 02:25:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|25
1658975400000|2022-07-28 02:30:00|11.23|11.03|11.26|11.06|11.26|11.06|11.22|11.02|24
1658975700000|2022-07-28 02:35:00|11.27|11.07|11.29|11.09|11.29|11.09|11.27|11.07|27
1658976000000|2022-07-28 02:40:00|11.28|11.08|11.31|11.11|11.32|11.12|11.27|11.07|90
1658976300000|2022-07-28 02:45:00|11.3|11.1|11.42|11.22|11.42|11.22|11.3|11.1|123
1658976600000|2022-07-28 02:50:00|11.41|11.21|11.4|11.2|11.42|11.22|11.39|11.19|54
1658976900000|2022-07-28 02:55:00|11.39|11.19|11.37|11.17|11.4|11.2|11.33|11.13|61
1658977200000|2022-07-28 03:00:00|11.38|11.18|11.38|11.18|11.39|11.19|11.37|11.17|85
1658977500000|2022-07-28 03:05:00|11.37|11.17|11.36|11.16|11.39|11.19|11.35|11.15|22
1658977800000|2022-07-28 03:10:00|11.37|11.17|11.36|11.16|11.38|11.18|11.35|11.15|12
1658978100000|2022-07-28 03:15:00|11.35|11.15|11.41|11.21|11.42|11.22|11.35|11.15|46
1658978400000|2022-07-28 03:20:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|20
1658978700000|2022-07-28 03:25:00|11.42|11.22|11.41|11.21|11.43|11.23|11.41|11.21|26
1658979000000|2022-07-28 03:30:00|11.4|11.2|11.38|11.18|11.41|11.21|11.36|11.16|35
1658979300000|2022-07-28 03:35:00|11.37|11.17|11.36|11.16|11.37|11.17|11.35|11.15|30
1658979600000|2022-07-28 03:40:00|11.35|11.15|11.34|11.14|11.36|11.16|11.33|11.13|36
1658979900000|2022-07-28 03:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|24
1658980200000|2022-07-28 03:50:00|11.33|11.13|11.31|11.11|11.34|11.14|11.31|11.11|41
1658980500000|2022-07-28 03:55:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|34
1658980800000|2022-07-28 04:00:00|11.3|11.1|11.33|11.13|11.34|11.14|11.3|11.1|30
1658981100000|2022-07-28 04:05:00|11.34|11.14|11.32|11.12|11.36|11.16|11.32|11.12|39
1658981400000|2022-07-28 04:10:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|26
1658981700000|2022-07-28 04:15:00|11.33|11.13|11.33|11.13|11.33|11.13|11.32|11.12|21
1658982000000|2022-07-28 04:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|33
1658982300000|2022-07-28 04:25:00|11.33|11.13|11.33|11.13|11.33|11.13|11.33|11.13|1
1658982600000|2022-07-28 04:30:00|11.34|11.14|11.31|11.11|11.34|11.14|11.31|11.11|22
1658982900000|2022-07-28 04:35:00|11.3|11.1|11.3|11.1|11.31|11.11|11.28|11.08|21
1658983200000|2022-07-28 04:40:00|11.29|11.09|11.29|11.09|11.3|11.1|11.29|11.09|7
1658983500000|2022-07-28 04:45:00|11.3|11.1|11.32|11.12|11.32|11.12|11.28|11.08|25
1658983800000|2022-07-28 04:50:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|14
1658984100000|2022-07-28 04:55:00|11.31|11.11|11.29|11.09|11.31|11.11|11.29|11.09|21
1658984400000|2022-07-28 05:00:00|11.3|11.1|11.33|11.13|11.33|11.13|11.28|11.08|14
1658984700000|2022-07-28 05:05:00|11.32|11.12|11.31|11.11|11.33|11.13|11.31|11.11|8
1658985000000|2022-07-28 05:10:00|11.32|11.12|11.31|11.11|11.32|11.12|11.3|11.1|6
1658985300000|2022-07-28 05:15:00|11.3|11.1|11.31|11.11|11.33|11.13|11.3|11.1|19
1658985600000|2022-07-28 05:20:00|11.3|11.1|11.33|11.13|11.33|11.13|11.3|11.1|26
1658985900000|2022-07-28 05:25:00|11.34|11.14|11.33|11.13|11.34|11.14|11.33|11.13|28
1658986200000|2022-07-28 05:30:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|34
1658986500000|2022-07-28 05:35:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|51
1658986800000|2022-07-28 05:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|10
1658987100000|2022-07-28 05:45:00|11.33|11.13|11.33|11.13|11.35|11.15|11.33|11.13|21
1658987400000|2022-07-28 05:50:00|11.32|11.12|11.35|11.15|11.35|11.15|11.31|11.11|16
1658987700000|2022-07-28 05:55:00|11.34|11.14|11.34|11.14|11.35|11.15|11.33|11.13|13
1658988000000|2022-07-28 06:00:00|11.35|11.15|11.33|11.13|11.35|11.15|11.32|11.12|45
1658988300000|2022-07-28 06:05:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|13
1658988600000|2022-07-28 06:10:00|11.31|11.11|11.29|11.09|11.32|11.12|11.29|11.09|47
1658988900000|2022-07-28 06:15:00|11.3|11.1|11.31|11.11|11.31|11.11|11.29|11.09|16
1658989200000|2022-07-28 06:20:00|11.3|11.1|11.3|11.1|11.31|11.11|11.3|11.1|17
1658989500000|2022-07-28 06:25:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|13
1658989800000|2022-07-28 06:30:00|11.3|11.1|11.28|11.08|11.31|11.11|11.28|11.08|11
1658990100000|2022-07-28 06:35:00|11.29|11.09|11.29|11.09|11.3|11.1|11.28|11.08|37
1658990400000|2022-07-28 06:40:00|11.28|11.08|11.29|11.09|11.29|11.09|11.28|11.08|14
1658990700000|2022-07-28 06:45:00|11.28|11.08|11.31|11.11|11.31|11.11|11.28|11.08|10
1658991000000|2022-07-28 06:50:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|19
1658991300000|2022-07-28 06:55:00|11.29|11.09|11.3|11.1|11.3|11.1|11.25|11.05|24
1658991600000|2022-07-28 07:00:00|11.31|11.11|11.26|11.06|11.31|11.11|11.25|11.05|27
1658991900000|2022-07-28 07:05:00|11.27|11.07|11.25|11.05|11.28|11.08|11.24|11.04|55
1658992200000|2022-07-28 07:10:00|11.26|11.06|11.29|11.09|11.29|11.09|11.25|11.05|20
1658992500000|2022-07-28 07:15:00|11.28|11.08|11.27|11.07|11.28|11.08|11.25|11.05|34
1658992800000|2022-07-28 07:20:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|26
1658993100000|2022-07-28 07:25:00|11.26|11.06|11.26|11.06|11.27|11.07|11.26|11.06|31
1658993400000|2022-07-28 07:30:00|11.25|11.05|11.24|11.04|11.26|11.06|11.23|11.03|66
1658993700000|2022-07-28 07:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|39
1658994000000|2022-07-28 07:40:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|30
1658994300000|2022-07-28 07:45:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|58
1658994600000|2022-07-28 07:50:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|20
1658994900000|2022-07-28 07:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|17
1658995200000|2022-07-28 08:00:00|11.19|10.99|11.2|11|11.2|11|11.19|10.99|52
1658995500000|2022-07-28 08:05:00|11.19|10.99|11.18|10.98|11.22|11.02|11.18|10.98|30
1658995800000|2022-07-28 08:10:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|12
1658996100000|2022-07-28 08:15:00|11.19|10.99|11.21|11.01|11.23|11.03|11.19|10.99|41
1658996400000|2022-07-28 08:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|12
1658996700000|2022-07-28 08:25:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|2
1658997000000|2022-07-28 08:30:00|11.2|11|11.19|10.99|11.2|11|11.18|10.98|26
1658997300000|2022-07-28 08:35:00|11.2|11|11.22|11.02|11.23|11.03|11.2|11|17
1658997600000|2022-07-28 08:40:00|11.21|11.01|11.2|11|11.22|11.02|11.2|11|24
1658997900000|2022-07-28 08:45:00|11.21|11.01|11.23|11.03|11.25|11.05|11.2|11|42
1658998200000|2022-07-28 08:50:00|11.22|11.02|11.24|11.04|11.24|11.04|11.22|11.02|25
1658998500000|2022-07-28 08:55:00|11.25|11.05|11.24|11.04|11.25|11.05|11.23|11.03|46
1658998800000|2022-07-28 09:00:00|11.25|11.05|11.27|11.07|11.28|11.08|11.24|11.04|43
1658999100000|2022-07-28 09:05:00|11.26|11.06|11.24|11.04|11.26|11.06|11.23|11.03|49
1658999400000|2022-07-28 09:10:00|11.25|11.05|11.25|11.05|11.25|11.05|11.22|11.02|31
1658999700000|2022-07-28 09:15:00|11.24|11.04|11.23|11.03|11.25|11.05|11.23|11.03|32
1659000000000|2022-07-28 09:20:00|11.22|11.02|11.23|11.03|11.24|11.04|11.19|10.99|48
1659000300000|2022-07-28 09:25:00|11.24|11.04|11.21|11.01|11.24|11.04|11.21|11.01|46
1659000600000|2022-07-28 09:30:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|21
1659000900000|2022-07-28 09:35:00|11.21|11.01|11.22|11.02|11.23|11.03|11.21|11.01|68
1659001200000|2022-07-28 09:40:00|11.23|11.03|11.22|11.02|11.23|11.03|11.21|11.01|22
1659001500000|2022-07-28 09:45:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|53
1659001800000|2022-07-28 09:50:00|11.22|11.02|11.22|11.02|11.23|11.03|11.21|11.01|19
1659002100000|2022-07-28 09:55:00|11.23|11.03|11.24|11.04|11.24|11.04|11.22|11.02|42
1659002400000|2022-07-28 10:00:00|11.25|11.05|11.25|11.05|11.25|11.05|11.24|11.04|45
1659002700000|2022-07-28 10:05:00|11.24|11.04|11.24|11.04|11.25|11.05|11.24|11.04|19
1659003000000|2022-07-28 10:10:00|11.25|11.05|11.26|11.06|11.26|11.06|11.24|11.04|10
1659003300000|2022-07-28 10:15:00|11.27|11.07|11.24|11.04|11.27|11.07|11.24|11.04|14
1659003600000|2022-07-28 10:20:00|11.25|11.05|11.24|11.04|11.28|11.08|11.24|11.04|48
1659003900000|2022-07-28 10:25:00|11.25|11.05|11.27|11.07|11.28|11.08|11.23|11.03|27
1659004200000|2022-07-28 10:30:00|11.26|11.06|11.31|11.11|11.31|11.11|11.26|11.06|52
1659004500000|2022-07-28 10:35:00|11.3|11.1|11.34|11.14|11.35|11.15|11.3|11.1|24
1659004800000|2022-07-28 10:40:00|11.35|11.15|11.35|11.15|11.35|11.15|11.34|11.14|3
1659005100000|2022-07-28 10:45:00|11.34|11.14|11.36|11.16|11.36|11.16|11.32|11.12|27
1659005400000|2022-07-28 10:50:00|11.35|11.15|11.32|11.12|11.35|11.15|11.32|11.12|33
1659005700000|2022-07-28 10:55:00|11.31|11.11|11.31|11.11|11.32|11.12|11.29|11.09|21
1659006000000|2022-07-28 11:00:00|11.3|11.1|11.36|11.16|11.37|11.17|11.3|11.1|19
1659006300000|2022-07-28 11:05:00|11.37|11.17|11.36|11.16|11.37|11.17|11.36|11.16|8
1659006600000|2022-07-28 11:10:00|11.37|11.17|11.37|11.17|11.37|11.17|11.36|11.16|5
1659006900000|2022-07-28 11:15:00|11.36|11.16|11.37|11.17|11.38|11.18|11.36|11.16|26
1659007200000|2022-07-28 11:20:00|11.36|11.16|11.36|11.16|11.37|11.17|11.35|11.15|37
1659007500000|2022-07-28 11:25:00|11.37|11.17|11.38|11.18|11.39|11.19|11.36|11.16|12
1659007800000|2022-07-28 11:30:00|11.37|11.17|11.35|11.15|11.37|11.17|11.35|11.15|9
1659008100000|2022-07-28 11:35:00|11.36|11.16|11.36|11.16|11.38|11.18|11.33|11.13|45
1659008400000|2022-07-28 11:40:00|11.35|11.15|11.37|11.17|11.38|11.18|11.35|11.15|53
1659008700000|2022-07-28 11:45:00|11.38|11.18|11.36|11.16|11.39|11.19|11.36|11.16|25
1659009000000|2022-07-28 11:50:00|11.35|11.15|11.36|11.16|11.37|11.17|11.35|11.15|34
1659009300000|2022-07-28 11:55:00|11.37|11.17|11.37|11.17|11.38|11.18|11.36|11.16|13
1659009600000|2022-07-28 12:00:00|11.38|11.18|11.37|11.17|11.39|11.19|11.35|11.15|24
1659009900000|2022-07-28 12:05:00|11.36|11.16|11.34|11.14|11.38|11.18|11.33|11.13|35
1659010200000|2022-07-28 12:10:00|11.35|11.15|11.32|11.12|11.35|11.15|11.31|11.11|36
1659010500000|2022-07-28 12:15:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|29
1659010800000|2022-07-28 12:20:00|11.32|11.12|11.26|11.06|11.32|11.12|11.25|11.05|61
1659011100000|2022-07-28 12:25:00|11.25|11.05|11.29|11.09|11.29|11.09|11.23|11.03|53
1659011400000|2022-07-28 12:30:00|11.3|11.1|11.24|11.04|11.31|11.11|11.11|10.91|211
1659011700000|2022-07-28 12:35:00|11.25|11.05|11.2|11|11.29|11.09|11.17|10.97|106
1659012000000|2022-07-28 12:40:00|11.19|10.99|11.26|11.06|11.26|11.06|11.19|10.99|64
1659012300000|2022-07-28 12:45:00|11.25|11.05|11.28|11.08|11.32|11.12|11.25|11.05|80
1659012600000|2022-07-28 12:50:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|84
1659012900000|2022-07-28 12:55:00|11.31|11.11|11.25|11.05|11.31|11.11|11.24|11.04|89
1659013200000|2022-07-28 13:00:00|11.24|11.04|11.26|11.06|11.27|11.07|11.24|11.04|35
1659013500000|2022-07-28 13:05:00|11.25|11.05|11.27|11.07|11.3|11.1|11.25|11.05|37
1659013800000|2022-07-28 13:10:00|11.28|11.08|11.3|11.1|11.31|11.11|11.26|11.06|75
1659014100000|2022-07-28 13:15:00|11.31|11.11|11.32|11.12|11.34|11.14|11.29|11.09|102
1659014400000|2022-07-28 13:20:00|11.33|11.13|11.32|11.12|11.33|11.13|11.31|11.11|68
1659014700000|2022-07-28 13:25:00|11.31|11.11|11.35|11.15|11.36|11.16|11.31|11.11|77
1659015000000|2022-07-28 13:30:00|11.34|11.14|11.38|11.18|11.41|11.21|11.33|11.13|91
1659015300000|2022-07-28 13:35:00|11.39|11.19|11.34|11.14|11.4|11.2|11.34|11.14|64
1659015600000|2022-07-28 13:40:00|11.35|11.15|11.26|11.06|11.35|11.15|11.25|11.05|64
1659015900000|2022-07-28 13:45:00|11.25|11.05|11.25|11.05|11.28|11.08|11.23|11.03|61
1659016200000|2022-07-28 13:50:00|11.26|11.06|11.21|11.01|11.26|11.06|11.18|10.98|77
1659016500000|2022-07-28 13:55:00|11.22|11.02|11.22|11.02|11.24|11.04|11.2|11|65
1659016800000|2022-07-28 14:00:00|11.23|11.03|11.25|11.05|11.26|11.06|11.23|11.03|63
1659017100000|2022-07-28 14:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.2|11|108
1659017400000|2022-07-28 14:10:00|11.26|11.06|11.3|11.1|11.3|11.1|11.25|11.05|47
1659017700000|2022-07-28 14:15:00|11.31|11.11|11.3|11.1|11.32|11.12|11.29|11.09|34
1659018000000|2022-07-28 14:20:00|11.29|11.09|11.28|11.08|11.3|11.1|11.26|11.06|68
1659018300000|2022-07-28 14:25:00|11.29|11.09|11.28|11.08|11.29|11.09|11.25|11.05|40
1659018600000|2022-07-28 14:30:00|11.29|11.09|11.28|11.08|11.29|11.09|11.26|11.06|28
1659018900000|2022-07-28 14:35:00|11.29|11.09|11.29|11.09|11.32|11.12|11.29|11.09|47
1659019200000|2022-07-28 14:40:00|11.3|11.1|11.3|11.1|11.31|11.11|11.27|11.07|27
1659019500000|2022-07-28 14:45:00|11.31|11.11|11.34|11.14|11.34|11.14|11.3|11.1|52
1659019800000|2022-07-28 14:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.32|11.12|25
1659020100000|2022-07-28 14:55:00|11.32|11.12|11.38|11.18|11.4|11.2|11.31|11.11|53
1659020400000|2022-07-28 15:00:00|11.39|11.19|11.37|11.17|11.4|11.2|11.37|11.17|39
1659020700000|2022-07-28 15:05:00|11.38|11.18|11.39|11.19|11.41|11.21|11.37|11.17|58
1659021000000|2022-07-28 15:10:00|11.38|11.18|11.42|11.22|11.42|11.22|11.37|11.17|61
1659021300000|2022-07-28 15:15:00|11.41|11.21|11.42|11.22|11.43|11.23|11.4|11.2|26
1659021600000|2022-07-28 15:20:00|11.43|11.23|11.45|11.25|11.46|11.26|11.41|11.21|75
1659021900000|2022-07-28 15:25:00|11.46|11.26|11.53|11.33|11.54|11.34|11.45|11.25|110
1659022200000|2022-07-28 15:30:00|11.52|11.32|11.53|11.33|11.54|11.34|11.47|11.27|40
1659022500000|2022-07-28 15:35:00|11.54|11.34|11.54|11.34|11.57|11.37|11.51|11.31|77
1659022800000|2022-07-28 15:40:00|11.55|11.35|11.58|11.38|11.59|11.39|11.55|11.35|126
1659023100000|2022-07-28 15:45:00|11.59|11.39|11.56|11.36|11.59|11.39|11.52|11.32|70
1659023400000|2022-07-28 15:50:00|11.55|11.35|11.6|11.4|11.62|11.42|11.53|11.33|88
1659023700000|2022-07-28 15:55:00|11.59|11.39|11.57|11.37|11.6|11.4|11.54|11.34|71
1659024000000|2022-07-28 16:00:00|11.58|11.38|11.6|11.4|11.6|11.4|11.54|11.34|107
1659024300000|2022-07-28 16:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.59|11.39|69
1659024600000|2022-07-28 16:10:00|11.66|11.46|11.67|11.47|11.7|11.5|11.65|11.45|56
1659024900000|2022-07-28 16:15:00|11.68|11.48|11.68|11.48|11.72|11.52|11.67|11.47|69
1659025200000|2022-07-28 16:20:00|11.67|11.47|11.72|11.52|11.72|11.52|11.67|11.47|26
1659025500000|2022-07-28 16:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.7|11.5|54
1659025800000|2022-07-28 16:30:00|11.75|11.55|11.69|11.49|11.76|11.56|11.67|11.47|89
1659026100000|2022-07-28 16:35:00|11.68|11.48|11.65|11.45|11.68|11.48|11.64|11.44|64
1659026400000|2022-07-28 16:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.64|11.44|48
1659026700000|2022-07-28 16:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.65|11.45|23
1659027000000|2022-07-28 16:50:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|36
1659027300000|2022-07-28 16:55:00|11.69|11.49|11.66|11.46|11.69|11.49|11.66|11.46|56
1659027600000|2022-07-28 17:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.66|11.46|44
1659027900000|2022-07-28 17:05:00|11.69|11.49|11.74|11.54|11.74|11.54|11.69|11.49|36
1659028200000|2022-07-28 17:10:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|30
1659028500000|2022-07-28 17:15:00|11.74|11.54|11.77|11.57|11.79|11.59|11.73|11.53|48
1659028800000|2022-07-28 17:20:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|99
1659029100000|2022-07-28 17:25:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|27
1659029400000|2022-07-28 17:30:00|11.78|11.58|11.8|11.6|11.81|11.61|11.78|11.58|23
1659029700000|2022-07-28 17:35:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659030000000|2022-07-28 17:40:00|11.82|11.62|11.78|11.58|11.82|11.62|11.77|11.57|29
1659030300000|2022-07-28 17:45:00|11.77|11.57|11.76|11.56|11.78|11.58|11.76|11.56|34
1659030600000|2022-07-28 17:50:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|15
1659030900000|2022-07-28 17:55:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|57
1659031200000|2022-07-28 18:00:00|11.81|11.61|11.74|11.54|11.81|11.61|11.73|11.53|54
1659031500000|2022-07-28 18:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|42
1659031800000|2022-07-28 18:10:00|11.69|11.49|11.69|11.49|11.7|11.5|11.68|11.48|45
1659032100000|2022-07-28 18:15:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|25
1659032400000|2022-07-28 18:20:00|11.67|11.47|11.66|11.46|11.67|11.47|11.65|11.45|6
1659032700000|2022-07-28 18:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1659033000000|2022-07-28 18:30:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|17
1659033300000|2022-07-28 18:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|50
1659033600000|2022-07-28 18:40:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|13
1659033900000|2022-07-28 18:45:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|27
1659034200000|2022-07-28 18:50:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|28
1659034500000|2022-07-28 18:55:00|11.59|11.39|11.61|11.41|11.62|11.42|11.57|11.37|63
1659034800000|2022-07-28 19:00:00|11.62|11.42|11.64|11.44|11.64|11.44|11.61|11.41|11
1659035100000|2022-07-28 19:05:00|11.65|11.45|11.62|11.42|11.65|11.45|11.62|11.42|22
1659035400000|2022-07-28 19:10:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|30
1659035700000|2022-07-28 19:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|32
1659036000000|2022-07-28 19:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|29
1659036300000|2022-07-28 19:25:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|29
1659036600000|2022-07-28 19:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|12
1659036900000|2022-07-28 19:35:00|11.63|11.43|11.61|11.41|11.63|11.43|11.59|11.39|33
1659037200000|2022-07-28 19:40:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|25
1659037500000|2022-07-28 19:45:00|11.59|11.39|11.65|11.45|11.65|11.45|11.59|11.39|39
1659037800000|2022-07-28 19:50:00|11.64|11.44|11.61|11.41|11.64|11.44|11.58|11.38|58
1659038100000|2022-07-28 19:55:00|11.6|11.4|11.66|11.46|11.66|11.46|11.6|11.4|45
1659038400000|2022-07-28 20:00:00|11.67|11.47|11.73|11.53|11.74|11.54|11.66|11.46|62
1659038700000|2022-07-28 20:05:00|11.74|11.54|11.77|11.57|11.77|11.57|11.72|11.52|40
1659039000000|2022-07-28 20:10:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|13
1659039300000|2022-07-28 20:15:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|16
1659039600000|2022-07-28 20:20:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|12
1659039900000|2022-07-28 20:25:00|11.81|11.61|11.83|11.63|11.83|11.63|11.8|11.6|21
1659040200000|2022-07-28 20:30:00|11.82|11.62|11.86|11.66|11.86|11.66|11.81|11.61|144
1659040500000|2022-07-28 20:35:00|11.87|11.67|11.86|11.66|11.9|11.7|11.85|11.65|58
1659040800000|2022-07-28 20:40:00|11.85|11.65|11.8|11.6|11.87|11.67|11.8|11.6|44
1659041100000|2022-07-28 20:45:00|11.81|11.61|11.78|11.58|11.81|11.61|11.73|11.53|46
1659041400000|2022-07-28 20:50:00|11.79|11.59|11.84|11.64|11.85|11.65|11.78|11.58|43
1659041700000|2022-07-28 20:55:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|36
1659042000000|2022-07-28 21:00:00|11.83|11.63|11.84|11.64|11.86|11.66|11.81|11.61|34
1659042300000|2022-07-28 21:05:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|18
1659042600000|2022-07-28 21:10:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|16
1659042900000|2022-07-28 21:15:00|11.85|11.65|11.78|11.58|11.85|11.65|11.78|11.58|38
1659043200000|2022-07-28 21:20:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|8
1659043500000|2022-07-28 21:25:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|13
1659043800000|2022-07-28 21:30:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|14
1659044100000|2022-07-28 21:35:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|14
1659044400000|2022-07-28 21:40:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659044700000|2022-07-28 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|15
1659045000000|2022-07-28 21:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.72|11.52|8
1659045300000|2022-07-28 21:55:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|7
1659045600000|2022-07-28 22:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|10
1659045900000|2022-07-28 22:05:00|11.74|11.54|11.72|11.52|11.75|11.55|11.72|11.52|9
1659046200000|2022-07-28 22:10:00|11.71|11.51|11.74|11.54|11.74|11.54|11.7|11.5|12
1659046500000|2022-07-28 22:15:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|16
1659046800000|2022-07-28 22:20:00|11.79|11.59|11.82|11.62|11.82|11.62|11.78|11.58|26
1659047100000|2022-07-28 22:25:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|28
1659047400000|2022-07-28 22:30:00|11.81|11.61|11.81|11.61|11.82|11.62|11.79|11.59|53
1659047700000|2022-07-28 22:35:00|11.8|11.6|11.77|11.57|11.81|11.61|11.77|11.57|40
1659048000000|2022-07-28 22:40:00|11.76|11.56|11.8|11.6|11.8|11.6|11.76|11.56|21
1659048300000|2022-07-28 22:45:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|35
1659048600000|2022-07-28 22:50:00|11.78|11.58|11.8|11.6|11.81|11.61|11.76|11.56|37
1659048900000|2022-07-28 22:55:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|16
1659049200000|2022-07-28 23:00:00|11.79|11.59|11.77|11.57|11.81|11.61|11.76|11.56|33
1659049500000|2022-07-28 23:05:00|11.76|11.56|11.75|11.55|11.79|11.59|11.75|11.55|58
1659049800000|2022-07-28 23:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.73|11.53|18
1659050100000|2022-07-28 23:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.72|11.52|39
1659050400000|2022-07-28 23:20:00|11.75|11.55|11.73|11.53|11.76|11.56|11.72|11.52|21
1659050700000|2022-07-28 23:25:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659051000000|2022-07-28 23:30:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|27
1659051300000|2022-07-28 23:35:00|11.73|11.53|11.74|11.54|11.76|11.56|11.72|11.52|20
1659051600000|2022-07-28 23:40:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|21
1659051900000|2022-07-28 23:45:00|11.74|11.54|11.74|11.54|11.74|11.54|11.72|11.52|27
1659052200000|2022-07-28 23:50:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|9
1659052500000|2022-07-28 23:55:00|11.74|11.54|11.77|11.57|11.79|11.59|11.74|11.54|15
1659052800000|2022-07-29 00:00:00|11.78|11.58|11.76|11.56|11.8|11.6|11.76|11.56|55
1659053100000|2022-07-29 00:05:00|11.77|11.57|11.81|11.61|11.82|11.62|11.76|11.56|17
1659053400000|2022-07-29 00:10:00|11.82|11.62|11.84|11.64|11.84|11.64|11.8|11.6|59
1659053700000|2022-07-29 00:15:00|11.83|11.63|11.73|11.53|11.85|11.65|11.72|11.52|71
1659054000000|2022-07-29 00:20:00|11.72|11.52|11.71|11.51|11.74|11.54|11.68|11.48|72
1659054300000|2022-07-29 00:25:00|11.7|11.5|11.7|11.5|11.72|11.52|11.69|11.49|53
1659054600000|2022-07-29 00:30:00|11.71|11.51|11.75|11.55|11.79|11.59|11.69|11.49|53
1659054900000|2022-07-29 00:35:00|11.76|11.56|11.82|11.62|11.83|11.63|11.75|11.55|55
1659055200000|2022-07-29 00:40:00|11.83|11.63|11.84|11.64|11.85|11.65|11.81|11.61|50
1659055500000|2022-07-29 00:45:00|11.83|11.63|11.87|11.67|11.91|11.71|11.83|11.63|63
1659055800000|2022-07-29 00:50:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|38
1659056100000|2022-07-29 00:55:00|11.88|11.68|11.92|11.72|11.92|11.72|11.84|11.64|55
1659056400000|2022-07-29 01:00:00|11.91|11.71|11.92|11.72|11.92|11.72|11.9|11.7|34
1659056700000|2022-07-29 01:05:00|11.91|11.71|11.88|11.68|11.92|11.72|11.88|11.68|34
1659057000000|2022-07-29 01:10:00|11.89|11.69|11.85|11.65|11.89|11.69|11.84|11.64|35
1659057300000|2022-07-29 01:15:00|11.86|11.66|11.84|11.64|11.87|11.67|11.82|11.62|55
1659057600000|2022-07-29 01:20:00|11.83|11.63|11.84|11.64|11.84|11.64|11.82|11.62|14
1659057900000|2022-07-29 01:25:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|57
1659058200000|2022-07-29 01:30:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|22
1659058500000|2022-07-29 01:35:00|11.8|11.6|11.82|11.62|11.83|11.63|11.8|11.6|13
1659058800000|2022-07-29 01:40:00|11.81|11.61|11.79|11.59|11.83|11.63|11.79|11.59|37
1659059100000|2022-07-29 01:45:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|33
1659059400000|2022-07-29 01:50:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|40
1659059700000|2022-07-29 01:55:00|11.81|11.61|11.83|11.63|11.85|11.65|11.79|11.59|23
1659060000000|2022-07-29 02:00:00|11.82|11.62|11.82|11.62|11.85|11.65|11.81|11.61|27
1659060300000|2022-07-29 02:05:00|11.83|11.63|11.83|11.63|11.85|11.65|11.81|11.61|21
1659060600000|2022-07-29 02:10:00|11.84|11.64|11.85|11.65|11.86|11.66|11.83|11.63|34
1659060900000|2022-07-29 02:15:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|34
1659061200000|2022-07-29 02:20:00|11.88|11.68|11.8|11.6|11.88|11.68|11.8|11.6|37
1659061500000|2022-07-29 02:25:00|11.81|11.61|11.84|11.64|11.84|11.64|11.81|11.61|16
1659061800000|2022-07-29 02:30:00|11.83|11.63|11.81|11.61|11.83|11.63|11.8|11.6|19
1659062100000|2022-07-29 02:35:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|48
1659062400000|2022-07-29 02:40:00|11.82|11.62|11.84|11.64|11.84|11.64|11.79|11.59|53
1659062700000|2022-07-29 02:45:00|11.83|11.63|11.79|11.59|11.84|11.64|11.79|11.59|29
1659063000000|2022-07-29 02:50:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1659063300000|2022-07-29 02:55:00|11.79|11.59|11.8|11.6|11.8|11.6|11.77|11.57|36
1659063600000|2022-07-29 03:00:00|11.79|11.59|11.8|11.6|11.81|11.61|11.79|11.59|42
1659063900000|2022-07-29 03:05:00|11.81|11.61|11.79|11.59|11.81|11.61|11.77|11.57|29
1659064200000|2022-07-29 03:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|22
1659064500000|2022-07-29 03:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.8|11.6|5
1659064800000|2022-07-29 03:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|18
1659065100000|2022-07-29 03:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.81|11.61|6
1659065400000|2022-07-29 03:30:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|36
1659065700000|2022-07-29 03:35:00|11.85|11.65|11.86|11.66|11.88|11.68|11.84|11.64|24
1659066000000|2022-07-29 03:40:00|11.87|11.67|11.89|11.69|11.9|11.7|11.86|11.66|17
1659066300000|2022-07-29 03:45:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|32
1659066600000|2022-07-29 03:50:00|11.92|11.72|11.91|11.71|11.92|11.72|11.91|11.71|22
1659066900000|2022-07-29 03:55:00|11.92|11.72|11.92|11.72|11.92|11.72|11.9|11.7|23
1659067200000|2022-07-29 04:00:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|18
1659067500000|2022-07-29 04:05:00|11.93|11.73|11.92|11.72|11.93|11.73|11.9|11.7|12
1659067800000|2022-07-29 04:10:00|11.93|11.73|11.9|11.7|11.93|11.73|11.9|11.7|26
1659068100000|2022-07-29 04:15:00|11.89|11.69|11.91|11.71|11.91|11.71|11.89|11.69|11
1659068400000|2022-07-29 04:20:00|11.92|11.72|11.94|11.74|11.96|11.76|11.92|11.72|40
1659068700000|2022-07-29 04:25:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|24
1659069000000|2022-07-29 04:30:00|11.91|11.71|11.94|11.74|11.95|11.75|11.91|11.71|42
1659069300000|2022-07-29 04:35:00|11.95|11.75|11.89|11.69|11.95|11.75|11.89|11.69|23
1659069600000|2022-07-29 04:40:00|11.9|11.7|11.91|11.71|11.92|11.72|11.88|11.68|32
1659069900000|2022-07-29 04:45:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|54
1659070200000|2022-07-29 04:50:00|11.91|11.71|11.95|11.75|11.95|11.75|11.91|11.71|43
1659070500000|2022-07-29 04:55:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|39
1659070800000|2022-07-29 05:00:00|11.95|11.75|11.95|11.75|11.97|11.77|11.94|11.74|29
1659071100000|2022-07-29 05:05:00|11.94|11.74|11.89|11.69|11.95|11.75|11.88|11.68|40
1659071400000|2022-07-29 05:10:00|11.88|11.68|11.86|11.66|11.9|11.7|11.84|11.64|35
1659071700000|2022-07-29 05:15:00|11.87|11.67|11.89|11.69|11.89|11.69|11.87|11.67|11
1659072000000|2022-07-29 05:20:00|11.88|11.68|11.89|11.69|11.91|11.71|11.87|11.67|32
1659072300000|2022-07-29 05:25:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|12
1659072600000|2022-07-29 05:30:00|11.9|11.7|11.95|11.75|11.96|11.76|11.9|11.7|32
1659072900000|2022-07-29 05:35:00|11.96|11.76|11.98|11.78|12|11.8|11.95|11.75|54
1659073200000|2022-07-29 05:40:00|11.97|11.77|12.01|11.81|12.01|11.81|11.97|11.77|35
1659073500000|2022-07-29 05:45:00|12|11.8|12.01|11.81|12.03|11.83|12|11.8|34
1659073800000|2022-07-29 05:50:00|12|11.8|11.96|11.76|12.01|11.81|11.94|11.74|37
1659074100000|2022-07-29 05:55:00|11.97|11.77|11.96|11.76|11.98|11.78|11.96|11.76|54
1659074400000|2022-07-29 06:00:00|11.95|11.75|11.98|11.78|11.99|11.79|11.94|11.74|58
1659074700000|2022-07-29 06:05:00|11.99|11.79|11.96|11.76|11.99|11.79|11.95|11.75|54
1659075000000|2022-07-29 06:10:00|11.95|11.75|11.94|11.74|11.96|11.76|11.94|11.74|42
1659075300000|2022-07-29 06:15:00|11.95|11.75|11.94|11.74|11.96|11.76|11.92|11.72|18
1659075600000|2022-07-29 06:20:00|11.95|11.75|11.95|11.75|11.95|11.75|11.9|11.7|69
1659075900000|2022-07-29 06:25:00|11.94|11.74|11.95|11.75|11.96|11.76|11.93|11.73|32
1659076200000|2022-07-29 06:30:00|11.94|11.74|11.96|11.76|11.97|11.77|11.94|11.74|33
1659076500000|2022-07-29 06:35:00|11.95|11.75|12.01|11.81|12.02|11.82|11.95|11.75|59
1659076800000|2022-07-29 06:40:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|44
1659077100000|2022-07-29 06:45:00|11.98|11.78|11.9|11.7|11.98|11.78|11.9|11.7|45
1659077400000|2022-07-29 06:50:00|11.89|11.69|11.86|11.66|11.9|11.7|11.83|11.63|65
1659077700000|2022-07-29 06:55:00|11.87|11.67|11.82|11.62|11.88|11.68|11.79|11.59|84
1659078000000|2022-07-29 07:00:00|11.83|11.63|11.81|11.61|11.84|11.64|11.76|11.56|51
1659078300000|2022-07-29 07:05:00|11.82|11.62|11.83|11.63|11.84|11.64|11.81|11.61|26
1659078600000|2022-07-29 07:10:00|11.84|11.64|11.78|11.58|11.84|11.64|11.76|11.56|56
1659078900000|2022-07-29 07:15:00|11.79|11.59|11.8|11.6|11.83|11.63|11.78|11.58|52
1659079200000|2022-07-29 07:20:00|11.79|11.59|11.79|11.59|11.8|11.6|11.74|11.54|33
1659079500000|2022-07-29 07:25:00|11.8|11.6|11.74|11.54|11.8|11.6|11.74|11.54|41
1659079800000|2022-07-29 07:30:00|11.75|11.55|11.78|11.58|11.79|11.59|11.74|11.54|26
1659080100000|2022-07-29 07:35:00|11.79|11.59|11.81|11.61|11.82|11.62|11.78|11.58|25
1659080400000|2022-07-29 07:40:00|11.82|11.62|11.8|11.6|11.82|11.62|11.79|11.59|37
1659080700000|2022-07-29 07:45:00|11.79|11.59|11.8|11.6|11.82|11.62|11.79|11.59|20
1659081000000|2022-07-29 07:50:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|23
1659081300000|2022-07-29 07:55:00|11.82|11.62|11.78|11.58|11.82|11.62|11.78|11.58|21
1659081600000|2022-07-29 08:00:00|11.77|11.57|11.76|11.56|11.8|11.6|11.75|11.55|50
1659081900000|2022-07-29 08:05:00|11.75|11.55|11.7|11.5|11.76|11.56|11.69|11.49|50
1659082200000|2022-07-29 08:10:00|11.69|11.49|11.75|11.55|11.75|11.55|11.67|11.47|71
1659082500000|2022-07-29 08:15:00|11.74|11.54|11.79|11.59|11.8|11.6|11.73|11.53|52
1659082800000|2022-07-29 08:20:00|11.78|11.58|11.79|11.59|11.81|11.61|11.78|11.58|40
1659083100000|2022-07-29 08:25:00|11.78|11.58|11.78|11.58|11.79|11.59|11.75|11.55|33
1659083400000|2022-07-29 08:30:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|12
1659083700000|2022-07-29 08:35:00|11.77|11.57|11.77|11.57|11.79|11.59|11.76|11.56|23
1659084000000|2022-07-29 08:40:00|11.78|11.58|11.8|11.6|11.81|11.61|11.77|11.57|25
1659084300000|2022-07-29 08:45:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|33
1659084600000|2022-07-29 08:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|37
1659084900000|2022-07-29 08:55:00|11.81|11.61|11.8|11.6|11.81|11.61|11.79|11.59|26
1659085200000|2022-07-29 09:00:00|11.79|11.59|11.78|11.58|11.8|11.6|11.77|11.57|18
1659085500000|2022-07-29 09:05:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|37
1659085800000|2022-07-29 09:10:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|25
1659086100000|2022-07-29 09:15:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|37
1659086400000|2022-07-29 09:20:00|11.82|11.62|11.79|11.59|11.82|11.62|11.79|11.59|46
1659086700000|2022-07-29 09:25:00|11.8|11.6|11.81|11.61|11.81|11.61|11.79|11.59|28
1659087000000|2022-07-29 09:30:00|11.8|11.6|11.84|11.64|11.84|11.64|11.8|11.6|27
1659087300000|2022-07-29 09:35:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|46
1659087600000|2022-07-29 09:40:00|11.87|11.67|11.87|11.67|11.88|11.68|11.86|11.66|47
1659087900000|2022-07-29 09:45:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|49
1659088200000|2022-07-29 09:50:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|34
1659088500000|2022-07-29 09:55:00|11.91|11.71|11.93|11.73|11.94|11.74|11.9|11.7|39
1659088800000|2022-07-29 10:00:00|11.92|11.72|11.94|11.74|11.94|11.74|11.91|11.71|25
1659089100000|2022-07-29 10:05:00|11.93|11.73|11.93|11.73|11.95|11.75|11.93|11.73|27
1659089400000|2022-07-29 10:10:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|40
1659089700000|2022-07-29 10:15:00|11.94|11.74|11.87|11.67|11.94|11.74|11.87|11.67|52
1659090000000|2022-07-29 10:20:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|17
1659090300000|2022-07-29 10:25:00|11.87|11.67|11.86|11.66|11.88|11.68|11.86|11.66|26
1659090600000|2022-07-29 10:30:00|11.87|11.67|11.87|11.67|11.88|11.68|11.87|11.67|9
1659090900000|2022-07-29 10:35:00|11.86|11.66|11.9|11.7|11.9|11.7|11.86|11.66|17
1659091200000|2022-07-29 10:40:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|31
1659091500000|2022-07-29 10:45:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|40
1659091800000|2022-07-29 10:50:00|11.94|11.74|11.93|11.73|11.94|11.74|11.91|11.71|78
1659092100000|2022-07-29 10:55:00|11.94|11.74|11.89|11.69|11.94|11.74|11.89|11.69|32
1659092400000|2022-07-29 11:00:00|11.88|11.68|11.92|11.72|11.94|11.74|11.88|11.68|43
1659092700000|2022-07-29 11:05:00|11.91|11.71|11.83|11.63|11.91|11.71|11.83|11.63|31
1659093000000|2022-07-29 11:10:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|52
1659093300000|2022-07-29 11:15:00|11.8|11.6|11.82|11.62|11.84|11.64|11.79|11.59|59
1659093600000|2022-07-29 11:20:00|11.81|11.61|11.76|11.56|11.81|11.61|11.75|11.55|46
1659093900000|2022-07-29 11:25:00|11.75|11.55|11.72|11.52|11.76|11.56|11.7|11.5|86
1659094200000|2022-07-29 11:30:00|11.71|11.51|11.7|11.5|11.75|11.55|11.7|11.5|54
1659094500000|2022-07-29 11:35:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|56
1659094800000|2022-07-29 11:40:00|11.71|11.51|11.7|11.5|11.71|11.51|11.66|11.46|110
1659095100000|2022-07-29 11:45:00|11.69|11.49|11.72|11.52|11.74|11.54|11.69|11.49|54
1659095400000|2022-07-29 11:50:00|11.73|11.53|11.72|11.52|11.77|11.57|11.72|11.52|58
1659095700000|2022-07-29 11:55:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|41
1659096000000|2022-07-29 12:00:00|11.7|11.5|11.69|11.49|11.73|11.53|11.69|11.49|28
1659096300000|2022-07-29 12:05:00|11.7|11.5|11.72|11.52|11.74|11.54|11.7|11.5|31
1659096600000|2022-07-29 12:10:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|28
1659096900000|2022-07-29 12:15:00|11.67|11.47|11.7|11.5|11.7|11.5|11.65|11.45|42
1659097200000|2022-07-29 12:20:00|11.69|11.49|11.65|11.45|11.7|11.5|11.65|11.45|25
1659097500000|2022-07-29 12:25:00|11.64|11.44|11.63|11.43|11.66|11.46|11.62|11.42|40
1659097800000|2022-07-29 12:30:00|11.62|11.42|11.61|11.41|11.67|11.47|11.61|11.41|76
1659098100000|2022-07-29 12:35:00|11.62|11.42|11.58|11.38|11.64|11.44|11.58|11.38|75
1659098400000|2022-07-29 12:40:00|11.59|11.39|11.54|11.34|11.59|11.39|11.54|11.34|76
1659098700000|2022-07-29 12:45:00|11.53|11.33|11.57|11.37|11.59|11.39|11.53|11.33|73
1659099000000|2022-07-29 12:50:00|11.58|11.38|11.61|11.41|11.62|11.42|11.58|11.38|38
1659099300000|2022-07-29 12:55:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|33
1659099600000|2022-07-29 13:00:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|25
1659099900000|2022-07-29 13:05:00|11.58|11.38|11.6|11.4|11.6|11.4|11.56|11.36|27
1659100200000|2022-07-29 13:10:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|12
1659100500000|2022-07-29 13:15:00|11.59|11.39|11.61|11.41|11.61|11.41|11.57|11.37|23
1659100800000|2022-07-29 13:20:00|11.62|11.42|11.66|11.46|11.66|11.46|11.62|11.42|17
1659101100000|2022-07-29 13:25:00|11.65|11.45|11.66|11.46|11.69|11.49|11.65|11.45|54
1659101400000|2022-07-29 13:30:00|11.67|11.47|11.65|11.45|11.69|11.49|11.64|11.44|53
1659101700000|2022-07-29 13:35:00|11.64|11.44|11.66|11.46|11.66|11.46|11.61|11.41|35
1659102000000|2022-07-29 13:40:00|11.65|11.45|11.69|11.49|11.73|11.53|11.65|11.45|83
1659102300000|2022-07-29 13:45:00|11.7|11.5|11.74|11.54|11.74|11.54|11.7|11.5|61
1659102600000|2022-07-29 13:50:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|37
1659102900000|2022-07-29 13:55:00|11.76|11.56|11.75|11.55|11.78|11.58|11.74|11.54|36
1659103200000|2022-07-29 14:00:00|11.74|11.54|11.79|11.59|11.8|11.6|11.74|11.54|52
1659103500000|2022-07-29 14:05:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|59
1659103800000|2022-07-29 14:10:00|11.8|11.6|11.84|11.64|11.86|11.66|11.8|11.6|115
1659104100000|2022-07-29 14:15:00|11.83|11.63|11.84|11.64|11.87|11.67|11.82|11.62|72
1659104400000|2022-07-29 14:20:00|11.85|11.65|11.86|11.66|11.88|11.68|11.82|11.62|54
1659104700000|2022-07-29 14:25:00|11.87|11.67|11.88|11.68|11.9|11.7|11.86|11.66|56
1659105000000|2022-07-29 14:30:00|11.89|11.69|11.86|11.66|11.89|11.69|11.84|11.64|60
1659105300000|2022-07-29 14:35:00|11.87|11.67|11.92|11.72|11.92|11.72|11.85|11.65|44
1659105600000|2022-07-29 14:40:00|11.91|11.71|11.89|11.69|11.93|11.73|11.89|11.69|55
1659105900000|2022-07-29 14:45:00|11.9|11.7|11.89|11.69|11.91|11.71|11.88|11.68|68
1659106200000|2022-07-29 14:50:00|11.9|11.7|11.9|11.7|11.91|11.71|11.88|11.68|53
1659106500000|2022-07-29 14:55:00|11.89|11.69|11.84|11.64|11.9|11.7|11.84|11.64|54
1659106800000|2022-07-29 15:00:00|11.83|11.63|11.79|11.59|11.85|11.65|11.79|11.59|77
1659107100000|2022-07-29 15:05:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|39
1659107400000|2022-07-29 15:10:00|11.83|11.63|11.79|11.59|11.83|11.63|11.78|11.58|39
1659107700000|2022-07-29 15:15:00|11.8|11.6|11.8|11.6|11.81|11.61|11.77|11.57|49
1659108000000|2022-07-29 15:20:00|11.81|11.61|11.79|11.59|11.83|11.63|11.79|11.59|51
1659108300000|2022-07-29 15:25:00|11.8|11.6|11.78|11.58|11.82|11.62|11.77|11.57|73
1659108600000|2022-07-29 15:30:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|47
1659108900000|2022-07-29 15:35:00|11.8|11.6|11.83|11.63|11.84|11.64|11.79|11.59|38
1659109200000|2022-07-29 15:40:00|11.84|11.64|11.84|11.64|11.85|11.65|11.82|11.62|49
1659109500000|2022-07-29 15:45:00|11.83|11.63|11.84|11.64|11.85|11.65|11.83|11.63|32
1659109800000|2022-07-29 15:50:00|11.83|11.63|11.85|11.65|11.86|11.66|11.82|11.62|39
1659110100000|2022-07-29 15:55:00|11.84|11.64|11.82|11.62|11.85|11.65|11.82|11.62|35
1659110400000|2022-07-29 16:00:00|11.81|11.61|11.72|11.52|11.82|11.62|11.72|11.52|76
1659110700000|2022-07-29 16:05:00|11.73|11.53|11.68|11.48|11.73|11.53|11.67|11.47|74
1659111000000|2022-07-29 16:10:00|11.69|11.49|11.68|11.48|11.7|11.5|11.65|11.45|62
1659111300000|2022-07-29 16:15:00|11.69|11.49|11.72|11.52|11.75|11.55|11.67|11.47|58
1659111600000|2022-07-29 16:20:00|11.73|11.53|11.67|11.47|11.73|11.53|11.67|11.47|39
1659111900000|2022-07-29 16:25:00|11.68|11.48|11.62|11.42|11.68|11.48|11.62|11.42|49
1659112200000|2022-07-29 16:30:00|11.63|11.43|11.66|11.46|11.67|11.47|11.62|11.42|56
1659112500000|2022-07-29 16:35:00|11.65|11.45|11.66|11.46|11.67|11.47|11.63|11.43|24
1659112800000|2022-07-29 16:40:00|11.65|11.45|11.66|11.46|11.67|11.47|11.64|11.44|28
1659113100000|2022-07-29 16:45:00|11.67|11.47|11.67|11.47|11.68|11.48|11.64|11.44|37
1659113400000|2022-07-29 16:50:00|11.68|11.48|11.75|11.55|11.75|11.55|11.67|11.47|42
1659113700000|2022-07-29 16:55:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|29
1659114000000|2022-07-29 17:00:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|46
1659114300000|2022-07-29 17:05:00|11.71|11.51|11.71|11.51|11.72|11.52|11.69|11.49|23
1659114600000|2022-07-29 17:10:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|24
1659114900000|2022-07-29 17:15:00|11.72|11.52|11.69|11.49|11.72|11.52|11.68|11.48|34
1659115200000|2022-07-29 17:20:00|11.7|11.5|11.64|11.44|11.7|11.5|11.64|11.44|35
1659115500000|2022-07-29 17:25:00|11.65|11.45|11.61|11.41|11.65|11.45|11.59|11.39|51
1659115800000|2022-07-29 17:30:00|11.6|11.4|11.64|11.44|11.66|11.46|11.6|11.4|37
1659116100000|2022-07-29 17:35:00|11.65|11.45|11.69|11.49|11.69|11.49|11.64|11.44|21
1659116400000|2022-07-29 17:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|19
1659116700000|2022-07-29 17:45:00|11.69|11.49|11.74|11.54|11.75|11.55|11.69|11.49|32
1659117000000|2022-07-29 17:50:00|11.73|11.53|11.73|11.53|11.74|11.54|11.71|11.51|27
1659117300000|2022-07-29 17:55:00|11.74|11.54|11.73|11.53|11.75|11.55|11.72|11.52|18
1659117600000|2022-07-29 18:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|36
1659117900000|2022-07-29 18:05:00|11.72|11.52|11.79|11.59|11.79|11.59|11.72|11.52|78
1659118200000|2022-07-29 18:10:00|11.78|11.58|11.82|11.62|11.83|11.63|11.78|11.58|59
1659118500000|2022-07-29 18:15:00|11.81|11.61|11.8|11.6|11.82|11.62|11.78|11.58|48
1659118800000|2022-07-29 18:20:00|11.79|11.59|11.77|11.57|11.8|11.6|11.77|11.57|31
1659119100000|2022-07-29 18:25:00|11.76|11.56|11.75|11.55|11.79|11.59|11.73|11.53|40
1659119400000|2022-07-29 18:30:00|11.74|11.54|11.76|11.56|11.78|11.58|11.73|11.53|33
1659119700000|2022-07-29 18:35:00|11.77|11.57|11.8|11.6|11.81|11.61|11.77|11.57|24
1659120000000|2022-07-29 18:40:00|11.79|11.59|11.76|11.56|11.8|11.6|11.74|11.54|34
1659120300000|2022-07-29 18:45:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|21
1659120600000|2022-07-29 18:50:00|11.78|11.58|11.79|11.59|11.79|11.59|11.77|11.57|16
1659120900000|2022-07-29 18:55:00|11.78|11.58|11.78|11.58|11.8|11.6|11.77|11.57|23
1659121200000|2022-07-29 19:00:00|11.79|11.59|11.81|11.61|11.81|11.61|11.75|11.55|27
1659121500000|2022-07-29 19:05:00|11.8|11.6|11.78|11.58|11.82|11.62|11.77|11.57|43
1659121800000|2022-07-29 19:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|25
1659122100000|2022-07-29 19:15:00|11.76|11.56|11.76|11.56|11.77|11.57|11.73|11.53|55
1659122400000|2022-07-29 19:20:00|11.75|11.55|11.75|11.55|11.77|11.57|11.74|11.54|23
1659122700000|2022-07-29 19:25:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|59
1659123000000|2022-07-29 19:30:00|11.75|11.55|11.8|11.6|11.8|11.6|11.72|11.52|50
1659123300000|2022-07-29 19:35:00|11.81|11.61|11.74|11.54|11.82|11.62|11.72|11.52|61
1659123600000|2022-07-29 19:40:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|55
1659123900000|2022-07-29 19:45:00|11.76|11.56|11.82|11.62|11.84|11.64|11.76|11.56|45
1659124200000|2022-07-29 19:50:00|11.83|11.63|11.81|11.61|11.84|11.64|11.8|11.6|45
1659124500000|2022-07-29 19:55:00|11.8|11.6|11.78|11.58|11.8|11.6|11.71|11.51|45
1659124800000|2022-07-29 20:00:00|11.79|11.59|11.76|11.56|11.79|11.59|11.76|11.56|32
1659125100000|2022-07-29 20:05:00|11.75|11.55|11.84|11.64|11.84|11.64|11.75|11.55|44
1659125400000|2022-07-29 20:10:00|11.83|11.63|11.76|11.56|11.83|11.63|11.76|11.56|56
1659125700000|2022-07-29 20:15:00|11.77|11.57|11.8|11.6|11.81|11.61|11.75|11.55|44
1659126000000|2022-07-29 20:20:00|11.79|11.59|11.8|11.6|11.82|11.62|11.78|11.58|42
1659126300000|2022-07-29 20:25:00|11.81|11.61|11.8|11.6|11.82|11.62|11.79|11.59|24
1659126600000|2022-07-29 20:30:00|11.81|11.61|11.84|11.64|11.85|11.65|11.8|11.6|26
1659126900000|2022-07-29 20:35:00|11.85|11.65|11.84|11.64|11.87|11.67|11.84|11.64|26
1659127200000|2022-07-29 20:40:00|11.83|11.63|11.82|11.62|11.84|11.64|11.81|11.61|28
1659127500000|2022-07-29 20:45:00|11.83|11.63|11.88|11.68|11.89|11.69|11.83|11.63|52
1659127800000|2022-07-29 20:50:00|11.89|11.69|11.88|11.68|11.89|11.69|11.84|11.64|58
1659128100000|2022-07-29 20:55:00|11.87|11.67|11.88|11.68|11.88|11.68|11.84|11.64|26
1659164400000|2022-07-30 07:00:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|8
1659164700000|2022-07-30 07:05:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|21
1659165000000|2022-07-30 07:10:00|11.92|11.72|11.91|11.71|11.93|11.73|11.9|11.7|18
1659165300000|2022-07-30 07:15:00|11.9|11.7|11.92|11.72|11.92|11.72|11.87|11.67|25
1659165600000|2022-07-30 07:20:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|25
1659165900000|2022-07-30 07:25:00|11.9|11.7|11.89|11.69|11.91|11.71|11.89|11.69|16
1659166200000|2022-07-30 07:30:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|20
1659166500000|2022-07-30 07:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|18
1659166800000|2022-07-30 07:40:00|11.88|11.68|11.88|11.68|11.88|11.68|11.87|11.67|15
1659167100000|2022-07-30 07:45:00|11.87|11.67|11.89|11.69|11.91|11.71|11.87|11.67|29
1659167400000|2022-07-30 07:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|16
1659167700000|2022-07-30 07:55:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|60
1659168000000|2022-07-30 08:00:00|11.88|11.68|11.9|11.7|11.9|11.7|11.88|11.68|11
1659168300000|2022-07-30 08:05:00|11.91|11.71|11.92|11.72|11.92|11.72|11.91|11.71|28
1659168600000|2022-07-30 08:10:00|11.91|11.71|11.91|11.71|11.92|11.72|11.9|11.7|9
1659168900000|2022-07-30 08:15:00|11.9|11.7|11.96|11.76|11.96|11.76|11.89|11.69|21
1659169200000|2022-07-30 08:20:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|17
1659169500000|2022-07-30 08:25:00|11.96|11.76|11.97|11.77|12|11.8|11.96|11.76|28
1659169800000|2022-07-30 08:30:00|11.98|11.78|11.96|11.76|11.99|11.79|11.96|11.76|21
1659170100000|2022-07-30 08:35:00|11.95|11.75|11.95|11.75|11.96|11.76|11.91|11.71|31
1659170400000|2022-07-30 08:40:00|11.94|11.74|11.99|11.79|11.99|11.79|11.93|11.73|26
1659170700000|2022-07-30 08:45:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|40
1659171000000|2022-07-30 08:50:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1659171300000|2022-07-30 08:55:00|12|11.8|11.98|11.78|12|11.8|11.97|11.77|27
1659171600000|2022-07-30 09:00:00|11.99|11.79|11.99|11.79|11.99|11.79|11.98|11.78|9
1659171900000|2022-07-30 09:05:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|6
1659172200000|2022-07-30 09:10:00|11.98|11.78|12|11.8|12|11.8|11.98|11.78|19
1659172500000|2022-07-30 09:15:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|16
1659172800000|2022-07-30 09:20:00|11.99|11.79|12.01|11.81|12.01|11.81|11.99|11.79|7
1659173100000|2022-07-30 09:25:00|12|11.8|12|11.8|12|11.8|11.99|11.79|7
1659173400000|2022-07-30 09:30:00|12.01|11.81|11.99|11.79|12.01|11.81|11.99|11.79|25
1659173700000|2022-07-30 09:35:00|12|11.8|12.05|11.85|12.06|11.86|12|11.8|18
1659174000000|2022-07-30 09:40:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|10
1659174300000|2022-07-30 09:45:00|12.04|11.84|11.97|11.77|12.04|11.84|11.97|11.77|46
1659174600000|2022-07-30 09:50:00|11.96|11.76|11.98|11.78|12|11.8|11.96|11.76|45
1659174900000|2022-07-30 09:55:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|30
1659175200000|2022-07-30 10:00:00|11.99|11.79|11.88|11.68|11.99|11.79|11.88|11.68|46
1659175500000|2022-07-30 10:05:00|11.87|11.67|11.87|11.67|11.89|11.69|11.86|11.66|43
1659175800000|2022-07-30 10:10:00|11.88|11.68|11.86|11.66|11.88|11.68|11.85|11.65|27
1659176100000|2022-07-30 10:15:00|11.85|11.65|11.92|11.72|11.95|11.75|11.84|11.64|54
1659176400000|2022-07-30 10:20:00|11.93|11.73|11.89|11.69|11.93|11.73|11.87|11.67|31
1659176700000|2022-07-30 10:25:00|11.9|11.7|11.91|11.71|11.92|11.72|11.89|11.69|14
1659177000000|2022-07-30 10:30:00|11.92|11.72|11.91|11.71|11.92|11.72|11.9|11.7|14
1659177300000|2022-07-30 10:35:00|11.9|11.7|11.91|11.71|11.92|11.72|11.87|11.67|20
1659177600000|2022-07-30 10:40:00|11.92|11.72|11.87|11.67|11.92|11.72|11.87|11.67|6
1659177900000|2022-07-30 10:45:00|11.88|11.68|11.91|11.71|11.92|11.72|11.88|11.68|24
1659178200000|2022-07-30 10:50:00|11.92|11.72|11.89|11.69|11.92|11.72|11.89|11.69|14
1659178500000|2022-07-30 10:55:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|21
1659178800000|2022-07-30 11:00:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|36
1659179100000|2022-07-30 11:05:00|11.89|11.69|11.9|11.7|11.91|11.71|11.88|11.68|16
1659179400000|2022-07-30 11:10:00|11.91|11.71|11.9|11.7|11.91|11.71|11.9|11.7|12
1659179700000|2022-07-30 11:15:00|11.89|11.69|11.9|11.7|11.9|11.7|11.87|11.67|12
1659180000000|2022-07-30 11:20:00|11.91|11.71|11.95|11.75|11.97|11.77|11.9|11.7|35
1659180300000|2022-07-30 11:25:00|11.96|11.76|11.96|11.76|11.97|11.77|11.94|11.74|49
1659180600000|2022-07-30 11:30:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|7
1659180900000|2022-07-30 11:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|45
1659181200000|2022-07-30 11:40:00|11.97|11.77|12|11.8|12.01|11.81|11.96|11.76|40
1659181500000|2022-07-30 11:45:00|12.01|11.81|11.98|11.78|12.01|11.81|11.96|11.76|54
1659181800000|2022-07-30 11:50:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|26
1659182100000|2022-07-30 11:55:00|11.99|11.79|11.95|11.75|11.99|11.79|11.95|11.75|39
1659182400000|2022-07-30 12:00:00|11.96|11.76|11.97|11.77|11.97|11.77|11.94|11.74|12
1659182700000|2022-07-30 12:05:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|25
1659183000000|2022-07-30 12:10:00|11.97|11.77|11.98|11.78|11.99|11.79|11.97|11.77|6
1659183300000|2022-07-30 12:15:00|11.99|11.79|11.96|11.76|11.99|11.79|11.91|11.71|54
1659183600000|2022-07-30 12:20:00|11.97|11.77|11.98|11.78|12|11.8|11.97|11.77|34
1659183900000|2022-07-30 12:25:00|11.99|11.79|12|11.8|12.01|11.81|11.97|11.77|54
1659184200000|2022-07-30 12:30:00|11.99|11.79|11.98|11.78|12.01|11.81|11.94|11.74|64
1659184500000|2022-07-30 12:35:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|48
1659184800000|2022-07-30 12:40:00|11.97|11.77|11.96|11.76|11.97|11.77|11.93|11.73|40
1659185100000|2022-07-30 12:45:00|11.95|11.75|12|11.8|12|11.8|11.95|11.75|56
1659185400000|2022-07-30 12:50:00|11.99|11.79|12|11.8|12|11.8|11.99|11.79|28
1659185700000|2022-07-30 12:55:00|11.99|11.79|12.03|11.83|12.03|11.83|11.99|11.79|23
1659186000000|2022-07-30 13:00:00|12.02|11.82|12.04|11.84|12.05|11.85|12.01|11.81|45
1659186300000|2022-07-30 13:05:00|12.05|11.85|12.12|11.92|12.18|11.98|12.04|11.84|99
1659186600000|2022-07-30 13:10:00|12.11|11.91|12.12|11.92|12.13|11.93|12.1|11.9|98
1659186900000|2022-07-30 13:15:00|12.11|11.91|12.14|11.94|12.14|11.94|12.11|11.91|28
1659187200000|2022-07-30 13:20:00|12.13|11.93|12.07|11.87|12.14|11.94|12.06|11.86|41
1659187500000|2022-07-30 13:25:00|12.06|11.86|12.03|11.83|12.07|11.87|12.01|11.81|32
1659187800000|2022-07-30 13:30:00|12.04|11.84|12.04|11.84|12.08|11.88|12.04|11.84|27
1659188100000|2022-07-30 13:35:00|12.03|11.83|12.02|11.82|12.05|11.85|11.99|11.79|40
1659188400000|2022-07-30 13:40:00|12.01|11.81|12.09|11.89|12.1|11.9|12.01|11.81|40
1659188700000|2022-07-30 13:45:00|12.1|11.9|12.22|12.02|12.22|12.02|12.09|11.89|83
1659189000000|2022-07-30 13:50:00|12.23|12.03|12.34|12.14|12.36|12.16|12.22|12.02|177
1659189300000|2022-07-30 13:55:00|12.35|12.15|12.4|12.2|12.42|12.22|12.32|12.12|93
1659189600000|2022-07-30 14:00:00|12.39|12.19|12.43|12.23|12.45|12.25|12.34|12.14|130
1659189900000|2022-07-30 14:05:00|12.42|12.22|12.48|12.28|12.48|12.28|12.42|12.22|113
1659190200000|2022-07-30 14:10:00|12.47|12.27|12.44|12.24|12.5|12.3|12.41|12.21|82
1659190500000|2022-07-30 14:15:00|12.45|12.25|12.43|12.23|12.47|12.27|12.42|12.22|55
1659190800000|2022-07-30 14:20:00|12.42|12.22|12.4|12.2|12.43|12.23|12.36|12.16|57
1659191100000|2022-07-30 14:25:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1659191400000|2022-07-30 14:30:00|12.4|12.2|12.35|12.15|12.42|12.22|12.35|12.15|33
1659191700000|2022-07-30 14:35:00|12.36|12.16|12.36|12.16|12.37|12.17|12.34|12.14|41
1659192000000|2022-07-30 14:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|15
1659192300000|2022-07-30 14:45:00|12.34|12.14|12.35|12.15|12.36|12.16|12.33|12.13|42
1659192600000|2022-07-30 14:50:00|12.36|12.16|12.3|12.1|12.36|12.16|12.3|12.1|55
1659192900000|2022-07-30 14:55:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|30
1659193200000|2022-07-30 15:00:00|12.35|12.15|12.4|12.2|12.4|12.2|12.34|12.14|28
1659193500000|2022-07-30 15:05:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|34
1659193800000|2022-07-30 15:10:00|12.39|12.19|12.38|12.18|12.4|12.2|12.37|12.17|6
1659194100000|2022-07-30 15:15:00|12.37|12.17|12.42|12.22|12.42|12.22|12.36|12.16|36
1659194400000|2022-07-30 15:20:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|15
1659194700000|2022-07-30 15:25:00|12.44|12.24|12.47|12.27|12.5|12.3|12.44|12.24|43
1659195000000|2022-07-30 15:30:00|12.46|12.26|12.45|12.25|12.5|12.3|12.44|12.24|30
1659195300000|2022-07-30 15:35:00|12.46|12.26|12.44|12.24|12.46|12.26|12.43|12.23|25
1659195600000|2022-07-30 15:40:00|12.45|12.25|12.49|12.29|12.5|12.3|12.44|12.24|29
1659195900000|2022-07-30 15:45:00|12.48|12.28|12.47|12.27|12.52|12.32|12.47|12.27|28
1659196200000|2022-07-30 15:50:00|12.46|12.26|12.44|12.24|12.47|12.27|12.43|12.23|57
1659196500000|2022-07-30 15:55:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|16
1659196800000|2022-07-30 16:00:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|31
1659197100000|2022-07-30 16:05:00|12.46|12.26|12.4|12.2|12.46|12.26|12.4|12.2|33
1659197400000|2022-07-30 16:10:00|12.39|12.19|12.38|12.18|12.4|12.2|12.36|12.16|24
1659197700000|2022-07-30 16:15:00|12.37|12.17|12.42|12.22|12.42|12.22|12.37|12.17|28
1659198000000|2022-07-30 16:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.4|12.2|23
1659198300000|2022-07-30 16:25:00|12.44|12.24|12.51|12.31|12.52|12.32|12.43|12.23|38
1659198600000|2022-07-30 16:30:00|12.5|12.3|12.47|12.27|12.51|12.31|12.44|12.24|28
1659198900000|2022-07-30 16:35:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|18
1659199200000|2022-07-30 16:40:00|12.47|12.27|12.52|12.32|12.53|12.33|12.46|12.26|96
1659199500000|2022-07-30 16:45:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|18
1659199800000|2022-07-30 16:50:00|12.55|12.35|12.61|12.41|12.62|12.42|12.54|12.34|51
1659200100000|2022-07-30 16:55:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|31
1659200400000|2022-07-30 17:00:00|12.57|12.37|12.62|12.42|12.63|12.43|12.56|12.36|24
1659200700000|2022-07-30 17:05:00|12.61|12.41|12.57|12.37|12.63|12.43|12.57|12.37|23
1659201000000|2022-07-30 17:10:00|12.56|12.36|12.59|12.39|12.62|12.42|12.56|12.36|38
1659201300000|2022-07-30 17:15:00|12.6|12.4|12.6|12.4|12.61|12.41|12.57|12.37|13
1659201600000|2022-07-30 17:20:00|12.59|12.39|12.55|12.35|12.6|12.4|12.54|12.34|37
1659201900000|2022-07-30 17:25:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|11
1659202200000|2022-07-30 17:30:00|12.55|12.35|12.49|12.29|12.55|12.35|12.49|12.29|23
1659202500000|2022-07-30 17:35:00|12.5|12.3|12.47|12.27|12.5|12.3|12.47|12.27|12
1659202800000|2022-07-30 17:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.48|12.28|13
1659203100000|2022-07-30 17:45:00|12.51|12.31|12.52|12.32|12.55|12.35|12.5|12.3|34
1659203400000|2022-07-30 17:50:00|12.53|12.33|12.54|12.34|12.57|12.37|12.52|12.32|26
1659203700000|2022-07-30 17:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|17
1659204000000|2022-07-30 18:00:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|26
1659204300000|2022-07-30 18:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|2
1659204600000|2022-07-30 18:10:00|12.52|12.32|12.53|12.33|12.54|12.34|12.5|12.3|16
1659204900000|2022-07-30 18:15:00|12.54|12.34|12.54|12.34|12.54|12.34|12.5|12.3|21
1659205200000|2022-07-30 18:20:00|12.53|12.33|12.53|12.33|12.54|12.34|12.51|12.31|21
1659205500000|2022-07-30 18:25:00|12.52|12.32|12.55|12.35|12.55|12.35|12.52|12.32|16
1659205800000|2022-07-30 18:30:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|21
1659206100000|2022-07-30 18:35:00|12.53|12.33|12.51|12.31|12.54|12.34|12.5|12.3|25
1659206400000|2022-07-30 18:40:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|18
1659206700000|2022-07-30 18:45:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|18
1659207000000|2022-07-30 18:50:00|12.48|12.28|12.49|12.29|12.5|12.3|12.45|12.25|26
1659207300000|2022-07-30 18:55:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|7
1659207600000|2022-07-30 19:00:00|12.47|12.27|12.45|12.25|12.48|12.28|12.45|12.25|21
1659207900000|2022-07-30 19:05:00|12.46|12.26|12.42|12.22|12.46|12.26|12.39|12.19|24
1659208200000|2022-07-30 19:10:00|12.43|12.23|12.41|12.21|12.45|12.25|12.4|12.2|41
1659208500000|2022-07-30 19:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659208800000|2022-07-30 19:20:00|12.42|12.22|12.36|12.16|12.42|12.22|12.36|12.16|37
1659209100000|2022-07-30 19:25:00|12.35|12.15|12.39|12.19|12.4|12.2|12.33|12.13|77
1659209400000|2022-07-30 19:30:00|12.4|12.2|12.38|12.18|12.41|12.21|12.36|12.16|35
1659209700000|2022-07-30 19:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.38|12.18|43
1659210000000|2022-07-30 19:40:00|12.4|12.2|12.35|12.15|12.4|12.2|12.33|12.13|110
1659210300000|2022-07-30 19:45:00|12.34|12.14|12.29|12.09|12.36|12.16|12.29|12.09|116
1659210600000|2022-07-30 19:50:00|12.28|12.08|12.27|12.07|12.31|12.11|12.27|12.07|48
1659210900000|2022-07-30 19:55:00|12.26|12.06|12.25|12.05|12.27|12.07|12.23|12.03|46
1659211200000|2022-07-30 20:00:00|12.26|12.06|12.29|12.09|12.32|12.12|12.26|12.06|60
1659211500000|2022-07-30 20:05:00|12.3|12.1|12.24|12.04|12.3|12.1|12.24|12.04|68
1659211800000|2022-07-30 20:10:00|12.25|12.05|12.22|12.02|12.25|12.05|12.21|12.01|52
1659212100000|2022-07-30 20:15:00|12.21|12.01|12.24|12.04|12.24|12.04|12.19|11.99|51
1659212400000|2022-07-30 20:20:00|12.25|12.05|12.3|12.1|12.31|12.11|12.24|12.04|42
1659212700000|2022-07-30 20:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.31|12.11|43
1659213000000|2022-07-30 20:30:00|12.34|12.14|12.31|12.11|12.35|12.15|12.3|12.1|34
1659213300000|2022-07-30 20:35:00|12.3|12.1|12.35|12.15|12.36|12.16|12.3|12.1|56
1659213600000|2022-07-30 20:40:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|35
1659213900000|2022-07-30 20:45:00|12.33|12.13|12.3|12.1|12.33|12.13|12.27|12.07|59
1659214200000|2022-07-30 20:50:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|18
1659214500000|2022-07-30 20:55:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|29
1659214800000|2022-07-30 21:00:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|40
1659215100000|2022-07-30 21:05:00|12.28|12.08|12.26|12.06|12.28|12.08|12.21|12.01|63
1659215400000|2022-07-30 21:10:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|11
1659215700000|2022-07-30 21:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|33
1659216000000|2022-07-30 21:20:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1659216300000|2022-07-30 21:25:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|4
1659216600000|2022-07-30 21:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.24|12.04|61
1659216900000|2022-07-30 21:35:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|13
1659217200000|2022-07-30 21:40:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|4
1659217500000|2022-07-30 21:45:00|12.26|12.06|12.25|12.05|12.27|12.07|12.25|12.05|6
1659217800000|2022-07-30 21:50:00|12.24|12.04|12.22|12.02|12.25|12.05|12.22|12.02|9
1659218100000|2022-07-30 21:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.18|11.98|19
1659218400000|2022-07-30 22:00:00|12.2|12|12.09|11.89|12.22|12.02|12.09|11.89|83
1659218700000|2022-07-30 22:05:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|60
1659219000000|2022-07-30 22:10:00|12.06|11.86|12.07|11.87|12.08|11.88|12.04|11.84|54
1659219300000|2022-07-30 22:15:00|12.06|11.86|12.07|11.87|12.08|11.88|12.06|11.86|32
1659219600000|2022-07-30 22:20:00|12.08|11.88|12.1|11.9|12.11|11.91|12.08|11.88|31
1659219900000|2022-07-30 22:25:00|12.11|11.91|12.1|11.9|12.13|11.93|12.1|11.9|38
1659220200000|2022-07-30 22:30:00|12.11|11.91|12.14|11.94|12.15|11.95|12.1|11.9|22
1659220500000|2022-07-30 22:35:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|20
1659220800000|2022-07-30 22:40:00|12.15|11.95|12.17|11.97|12.17|11.97|12.14|11.94|21
1659221100000|2022-07-30 22:45:00|12.16|11.96|12.18|11.98|12.18|11.98|12.15|11.95|13
1659221400000|2022-07-30 22:50:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|58
1659221700000|2022-07-30 22:55:00|12.19|11.99|12.19|11.99|12.19|11.99|12.15|11.95|24
1659222000000|2022-07-30 23:00:00|12.2|12|12.2|12|12.2|12|12.16|11.96|55
1659222300000|2022-07-30 23:05:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|8
1659222600000|2022-07-30 23:10:00|12.21|12.01|12.16|11.96|12.21|12.01|12.14|11.94|42
1659222900000|2022-07-30 23:15:00|12.15|11.95|12.07|11.87|12.15|11.95|12.06|11.86|29
1659223200000|2022-07-30 23:20:00|12.06|11.86|12.09|11.89|12.1|11.9|12.05|11.85|46
1659223500000|2022-07-30 23:25:00|12.08|11.88|12.05|11.85|12.08|11.88|12.04|11.84|54
1659223800000|2022-07-30 23:30:00|12.04|11.84|12.03|11.83|12.05|11.85|12.01|11.81|36
1659224100000|2022-07-30 23:35:00|12.02|11.82|12.05|11.85|12.06|11.86|12.01|11.81|44
1659224400000|2022-07-30 23:40:00|12.04|11.84|12.01|11.81|12.05|11.85|11.99|11.79|30
1659224700000|2022-07-30 23:45:00|12|11.8|12|11.8|12.03|11.83|12|11.8|31
1659225000000|2022-07-30 23:50:00|12.01|11.81|12.04|11.84|12.05|11.85|12|11.8|40
1659225300000|2022-07-30 23:55:00|12.03|11.83|12.07|11.87|12.07|11.87|12.02|11.82|22
1659225600000|2022-07-31 00:00:00|12.08|11.88|11.99|11.79|12.08|11.88|11.99|11.79|65
1659225900000|2022-07-31 00:05:00|12|11.8|12.13|11.93|12.16|11.96|11.99|11.79|36
1659226200000|2022-07-31 00:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.08|11.88|43
1659226500000|2022-07-31 00:15:00|12.09|11.89|12.12|11.92|12.13|11.93|12.07|11.87|42
1659226800000|2022-07-31 00:20:00|12.13|11.93|12.08|11.88|12.13|11.93|12.07|11.87|44
1659227100000|2022-07-31 00:25:00|12.07|11.87|12.1|11.9|12.1|11.9|12.07|11.87|26
1659227400000|2022-07-31 00:30:00|12.09|11.89|12.15|11.95|12.17|11.97|12.08|11.88|61
1659227700000|2022-07-31 00:35:00|12.14|11.94|12.11|11.91|12.14|11.94|12.09|11.89|24
1659228000000|2022-07-31 00:40:00|12.12|11.92|12.13|11.93|12.15|11.95|12.11|11.91|48
1659228300000|2022-07-31 00:45:00|12.12|11.92|12.13|11.93|12.15|11.95|12.12|11.92|22
1659228600000|2022-07-31 00:50:00|12.12|11.92|12.09|11.89|12.12|11.92|12.07|11.87|34
1659228900000|2022-07-31 00:55:00|12.08|11.88|12.14|11.94|12.16|11.96|12.08|11.88|43
1659229200000|2022-07-31 01:00:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|17
1659229500000|2022-07-31 01:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|23
1659229800000|2022-07-31 01:10:00|12.09|11.89|12.11|11.91|12.16|11.96|12.09|11.89|39
1659230100000|2022-07-31 01:15:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|29
1659230400000|2022-07-31 01:20:00|12.09|11.89|12.12|11.92|12.13|11.93|12.09|11.89|16
1659230700000|2022-07-31 01:25:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|26
1659231000000|2022-07-31 01:30:00|12.13|11.93|12.11|11.91|12.16|11.96|12.1|11.9|45
1659231300000|2022-07-31 01:35:00|12.1|11.9|12.11|11.91|12.11|11.91|12.05|11.85|30
1659231600000|2022-07-31 01:40:00|12.1|11.9|12.09|11.89|12.11|11.91|12.06|11.86|38
1659231900000|2022-07-31 01:45:00|12.08|11.88|12.09|11.89|12.1|11.9|12.06|11.86|46
1659232200000|2022-07-31 01:50:00|12.1|11.9|12.05|11.85|12.1|11.9|12.05|11.85|50
1659232500000|2022-07-31 01:55:00|12.06|11.86|12.06|11.86|12.06|11.86|12.04|11.84|33
1659232800000|2022-07-31 02:00:00|12.05|11.85|12.11|11.91|12.12|11.92|12.05|11.85|36
1659233100000|2022-07-31 02:05:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|40
1659233400000|2022-07-31 02:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|30
1659234000000|2022-07-31 02:20:00|12.1|11.9|12.06|11.86|12.1|11.9|12.04|11.84|29
1659234300000|2022-07-31 02:25:00|12.05|11.85|12.05|11.85|12.06|11.86|12.05|11.85|9
1659234600000|2022-07-31 02:30:00|12.06|11.86|12.05|11.85|12.06|11.86|12.02|11.82|34
1659234900000|2022-07-31 02:35:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|18
1659235200000|2022-07-31 02:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|29
1659235500000|2022-07-31 02:45:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|17
1659235800000|2022-07-31 02:50:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|14
1659236100000|2022-07-31 02:55:00|12.04|11.84|12.07|11.87|12.07|11.87|12.04|11.84|16
1659236400000|2022-07-31 03:00:00|12.08|11.88|12.06|11.86|12.1|11.9|12.06|11.86|31
1659236700000|2022-07-31 03:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.01|11.81|50
1659237000000|2022-07-31 03:10:00|12.08|11.88|12.07|11.87|12.08|11.88|12.07|11.87|18
1659237300000|2022-07-31 03:15:00|12.08|11.88|12.07|11.87|12.09|11.89|12.03|11.83|39
1659237600000|2022-07-31 03:20:00|12.06|11.86|12.03|11.83|12.06|11.86|12.02|11.82|10
1659237900000|2022-07-31 03:25:00|12.04|11.84|12.03|11.83|12.04|11.84|12.02|11.82|10
1659238200000|2022-07-31 03:30:00|12.04|11.84|12.05|11.85|12.05|11.85|11.99|11.79|64
1659238500000|2022-07-31 03:35:00|12.04|11.84|12.04|11.84|12.08|11.88|12.04|11.84|21
1659238800000|2022-07-31 03:40:00|12.05|11.85|12.03|11.83|12.06|11.86|12.02|11.82|16
1659239100000|2022-07-31 03:45:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|23
1659239400000|2022-07-31 03:50:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|19
1659239700000|2022-07-31 03:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|14
1659240000000|2022-07-31 04:00:00|12.06|11.86|12.11|11.91|12.12|11.92|12.06|11.86|20
1659240300000|2022-07-31 04:05:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|43
1659240600000|2022-07-31 04:10:00|12.11|11.91|12.05|11.85|12.11|11.91|12.04|11.84|19
1659240900000|2022-07-31 04:15:00|12.06|11.86|12.07|11.87|12.09|11.89|12.06|11.86|24
1659241200000|2022-07-31 04:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|52
1659241500000|2022-07-31 04:25:00|12.08|11.88|12.14|11.94|12.14|11.94|12.07|11.87|47
1659241800000|2022-07-31 04:30:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|18
1659242100000|2022-07-31 04:35:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|30
1659242400000|2022-07-31 04:40:00|12.11|11.91|12.12|11.92|12.13|11.93|12.11|11.91|50
1659242700000|2022-07-31 04:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|31
1659243000000|2022-07-31 04:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|17
1659243300000|2022-07-31 04:55:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|19
1659243600000|2022-07-31 05:00:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|35
1659243900000|2022-07-31 05:05:00|12.15|11.95|12.15|11.95|12.15|11.95|12.12|11.92|17
1659244200000|2022-07-31 05:10:00|12.14|11.94|12.11|11.91|12.15|11.95|12.11|11.91|10
1659244500000|2022-07-31 05:15:00|12.12|11.92|12.09|11.89|12.12|11.92|12.08|11.88|18
1659244800000|2022-07-31 05:20:00|12.08|11.88|12.06|11.86|12.09|11.89|12.05|11.85|23
1659245100000|2022-07-31 05:25:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|47
1659245400000|2022-07-31 05:30:00|12.03|11.83|12.05|11.85|12.08|11.88|12.03|11.83|31
1659245700000|2022-07-31 05:35:00|12.06|11.86|12.05|11.85|12.06|11.86|12.04|11.84|18
1659246000000|2022-07-31 05:40:00|12.04|11.84|12.06|11.86|12.07|11.87|12.04|11.84|19
1659246300000|2022-07-31 05:45:00|12.05|11.85|12.04|11.84|12.06|11.86|12.03|11.83|18
1659246600000|2022-07-31 05:50:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|19
1659246900000|2022-07-31 05:55:00|12.02|11.82|12|11.8|12.03|11.83|11.99|11.79|39
1659247200000|2022-07-31 06:00:00|11.99|11.79|12|11.8|12.02|11.82|11.99|11.79|26
1659247500000|2022-07-31 06:05:00|11.99|11.79|12|11.8|12|11.8|11.98|11.78|12
1659247800000|2022-07-31 06:10:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|16
1659248100000|2022-07-31 06:15:00|11.97|11.77|11.99|11.79|12.01|11.81|11.96|11.76|21
1659248400000|2022-07-31 06:20:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|23
1659248700000|2022-07-31 06:25:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|9
1659249000000|2022-07-31 06:30:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|19
1659249300000|2022-07-31 06:35:00|11.99|11.79|11.99|11.79|12.01|11.81|11.99|11.79|31
1659249600000|2022-07-31 06:40:00|12|11.8|11.99|11.79|12.02|11.82|11.98|11.78|16
1659249900000|2022-07-31 06:45:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|6
1659250200000|2022-07-31 06:50:00|12.02|11.82|12.03|11.83|12.04|11.84|12.02|11.82|18
1659250500000|2022-07-31 06:55:00|12.02|11.82|12.02|11.82|12.04|11.84|12.02|11.82|17
1659250800000|2022-07-31 07:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.02|11.82|25
1659251100000|2022-07-31 07:05:00|12.04|11.84|12.03|11.83|12.08|11.88|12.03|11.83|36
1659251400000|2022-07-31 07:10:00|12.04|11.84|12.1|11.9|12.1|11.9|12.04|11.84|29
1659251700000|2022-07-31 07:15:00|12.11|11.91|12.08|11.88|12.12|11.92|12.07|11.87|51
1659252000000|2022-07-31 07:20:00|12.07|11.87|12.09|11.89|12.12|11.92|12.07|11.87|49
1659252300000|2022-07-31 07:25:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|10
1659252600000|2022-07-31 07:30:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|31
1659252900000|2022-07-31 07:35:00|12.07|11.87|12.05|11.85|12.08|11.88|12.05|11.85|27
1659253200000|2022-07-31 07:40:00|12.06|11.86|12.04|11.84|12.06|11.86|12.04|11.84|35
1659253500000|2022-07-31 07:45:00|12.03|11.83|12.05|11.85|12.05|11.85|12.03|11.83|9
1659253800000|2022-07-31 07:50:00|12.04|11.84|12.04|11.84|12.07|11.87|12.03|11.83|23
1659254100000|2022-07-31 07:55:00|12.05|11.85|12.04|11.84|12.08|11.88|12.03|11.83|34
1659254400000|2022-07-31 08:00:00|12.05|11.85|12.1|11.9|12.11|11.91|12.02|11.82|54
1659254700000|2022-07-31 08:05:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|42
1659255000000|2022-07-31 08:10:00|12.11|11.91|12.01|11.81|12.11|11.91|11.99|11.79|51
1659255300000|2022-07-31 08:15:00|12.02|11.82|12|11.8|12.02|11.82|11.98|11.78|45
1659255600000|2022-07-31 08:20:00|12.01|11.81|12.03|11.83|12.03|11.83|12|11.8|15
1659255900000|2022-07-31 08:25:00|12.02|11.82|12.04|11.84|12.05|11.85|12.02|11.82|45
1659256200000|2022-07-31 08:30:00|12.03|11.83|12.03|11.83|12.04|11.84|11.99|11.79|43
1659256500000|2022-07-31 08:35:00|12.02|11.82|11.99|11.79|12.03|11.83|11.98|11.78|48
1659256800000|2022-07-31 08:40:00|11.98|11.78|12|11.8|12.01|11.81|11.98|11.78|25
1659257100000|2022-07-31 08:45:00|11.99|11.79|11.92|11.72|12|11.8|11.89|11.69|53
1659257400000|2022-07-31 08:50:00|11.91|11.71|11.92|11.72|11.93|11.73|11.89|11.69|36
1659257700000|2022-07-31 08:55:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|20
1659258000000|2022-07-31 09:00:00|11.91|11.71|11.93|11.73|11.94|11.74|11.89|11.69|55
1659258300000|2022-07-31 09:05:00|11.92|11.72|11.93|11.73|11.93|11.73|11.91|11.71|8
1659258600000|2022-07-31 09:10:00|11.94|11.74|11.93|11.73|11.94|11.74|11.93|11.73|10
1659258900000|2022-07-31 09:15:00|11.94|11.74|11.98|11.78|11.98|11.78|11.94|11.74|11
1659259200000|2022-07-31 09:20:00|11.97|11.77|11.96|11.76|11.97|11.77|11.96|11.76|22
1659259500000|2022-07-31 09:25:00|11.95|11.75|11.96|11.76|11.96|11.76|11.94|11.74|18
1659259800000|2022-07-31 09:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1659260100000|2022-07-31 09:35:00|11.98|11.78|11.99|11.79|11.99|11.79|11.98|11.78|24
1659260400000|2022-07-31 09:40:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|14
1659260700000|2022-07-31 09:45:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|28
1659261000000|2022-07-31 09:50:00|12|11.8|11.99|11.79|12|11.8|11.98|11.78|26
1659261300000|2022-07-31 09:55:00|12|11.8|12|11.8|12|11.8|11.99|11.79|23
1659261600000|2022-07-31 10:00:00|11.99|11.79|11.99|11.79|12|11.8|11.99|11.79|11
1659261900000|2022-07-31 10:05:00|12|11.8|12|11.8|12.01|11.81|11.98|11.78|15
1659262200000|2022-07-31 10:10:00|12.01|11.81|12.04|11.84|12.04|11.84|12.01|11.81|34
1659262500000|2022-07-31 10:15:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|50
1659262800000|2022-07-31 10:20:00|12.05|11.85|12.06|11.86|12.07|11.87|12.05|11.85|16
1659263100000|2022-07-31 10:25:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|30
1659263400000|2022-07-31 10:30:00|12.07|11.87|12.04|11.84|12.07|11.87|12.04|11.84|32
1659263700000|2022-07-31 10:35:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|34
1659264000000|2022-07-31 10:40:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|14
1659264300000|2022-07-31 10:45:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|10
1659264600000|2022-07-31 10:50:00|12.05|11.85|12.05|11.85|12.05|11.85|12.03|11.83|19
1659264900000|2022-07-31 10:55:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|38
1659265200000|2022-07-31 11:00:00|12.1|11.9|12.07|11.87|12.1|11.9|12.06|11.86|34
1659265500000|2022-07-31 11:05:00|12.06|11.86|12.05|11.85|12.07|11.87|12.04|11.84|14
1659265800000|2022-07-31 11:10:00|12.06|11.86|12.07|11.87|12.1|11.9|12.06|11.86|46
1659266100000|2022-07-31 11:15:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|28
1659266400000|2022-07-31 11:20:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|10
1659266700000|2022-07-31 11:25:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|31
1659267000000|2022-07-31 11:30:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|5
1659267300000|2022-07-31 11:35:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|30
1659267600000|2022-07-31 11:40:00|12.04|11.84|12.05|11.85|12.05|11.85|12.02|11.82|20
1659267900000|2022-07-31 11:45:00|12.06|11.86|12.05|11.85|12.08|11.88|12.05|11.85|32
1659268200000|2022-07-31 11:50:00|12.04|11.84|12.07|11.87|12.08|11.88|12.04|11.84|8
1659268500000|2022-07-31 11:55:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|32
1659268800000|2022-07-31 12:00:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|20
1659269100000|2022-07-31 12:05:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|44
1659269400000|2022-07-31 12:10:00|12.06|11.86|12.08|11.88|12.09|11.89|12.06|11.86|15
1659269700000|2022-07-31 12:15:00|12.09|11.89|12.06|11.86|12.09|11.89|12.05|11.85|34
1659270000000|2022-07-31 12:20:00|12.07|11.87|12.07|11.87|12.09|11.89|12.07|11.87|13
1659270300000|2022-07-31 12:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|12
1659270600000|2022-07-31 12:30:00|12.06|11.86|12.09|11.89|12.1|11.9|12.06|11.86|24
1659270900000|2022-07-31 12:35:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|11
1659271200000|2022-07-31 12:40:00|12.11|11.91|12.12|11.92|12.15|11.95|12.1|11.9|24
1659271500000|2022-07-31 12:45:00|12.13|11.93|12.16|11.96|12.16|11.96|12.13|11.93|26
1659271800000|2022-07-31 12:50:00|12.17|11.97|12.17|11.97|12.18|11.98|12.15|11.95|40
1659272100000|2022-07-31 12:55:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|15
1659272400000|2022-07-31 13:00:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|16
1659272700000|2022-07-31 13:05:00|12.17|11.97|12.13|11.93|12.18|11.98|12.12|11.92|27
1659273000000|2022-07-31 13:10:00|12.14|11.94|12.1|11.9|12.14|11.94|12.1|11.9|21
1659273300000|2022-07-31 13:15:00|12.09|11.89|12.1|11.9|12.11|11.91|12.08|11.88|18
1659273600000|2022-07-31 13:20:00|12.09|11.89|12.03|11.83|12.1|11.9|12.02|11.82|41
1659273900000|2022-07-31 13:25:00|12.04|11.84|12.07|11.87|12.09|11.89|12.03|11.83|26
1659274200000|2022-07-31 13:30:00|12.06|11.86|12.08|11.88|12.09|11.89|12.03|11.83|27
1659274500000|2022-07-31 13:35:00|12.07|11.87|12.06|11.86|12.09|11.89|12.06|11.86|16
1659274800000|2022-07-31 13:40:00|12.05|11.85|12.1|11.9|12.1|11.9|12.03|11.83|20
1659275100000|2022-07-31 13:45:00|12.09|11.89|12.08|11.88|12.09|11.89|12.06|11.86|40
1659275400000|2022-07-31 13:50:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|36
1659275700000|2022-07-31 13:55:00|12.09|11.89|12.06|11.86|12.09|11.89|12.06|11.86|14
1659276000000|2022-07-31 14:00:00|12.07|11.87|12.06|11.86|12.11|11.91|12.05|11.85|40
1659276300000|2022-07-31 14:05:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|21
1659276600000|2022-07-31 14:10:00|12.08|11.88|12.04|11.84|12.08|11.88|12.04|11.84|39
1659276900000|2022-07-31 14:15:00|12.05|11.85|12.08|11.88|12.09|11.89|12.04|11.84|14
1659277200000|2022-07-31 14:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|24
1659277500000|2022-07-31 14:25:00|12.09|11.89|12.13|11.93|12.13|11.93|12.08|11.88|21
1659277800000|2022-07-31 14:30:00|12.14|11.94|12.13|11.93|12.16|11.96|12.12|11.92|42
1659278100000|2022-07-31 14:35:00|12.14|11.94|12.16|11.96|12.18|11.98|12.13|11.93|12
1659278400000|2022-07-31 14:40:00|12.15|11.95|12.06|11.86|12.15|11.95|12.03|11.83|54
1659278700000|2022-07-31 14:45:00|12.05|11.85|12.1|11.9|12.1|11.9|12.04|11.84|56
1659279000000|2022-07-31 14:50:00|12.09|11.89|12.08|11.88|12.11|11.91|12.07|11.87|34
1659279300000|2022-07-31 14:55:00|12.07|11.87|12.1|11.9|12.1|11.9|12.06|11.86|70
1659279600000|2022-07-31 15:00:00|12.11|11.91|12.1|11.9|12.13|11.93|12.08|11.88|34
1659279900000|2022-07-31 15:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|27
1659280200000|2022-07-31 15:10:00|12.12|11.92|12.07|11.87|12.13|11.93|12.06|11.86|36
1659280500000|2022-07-31 15:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.05|11.85|32
1659280800000|2022-07-31 15:20:00|12.1|11.9|12.12|11.92|12.14|11.94|12.1|11.9|65
1659281100000|2022-07-31 15:25:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|28
1659281400000|2022-07-31 15:30:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|15
1659281700000|2022-07-31 15:35:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|43
1659282000000|2022-07-31 15:40:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|26
1659282300000|2022-07-31 15:45:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|22
1659282600000|2022-07-31 15:50:00|12.15|11.95|12.18|11.98|12.19|11.99|12.14|11.94|40
1659282900000|2022-07-31 15:55:00|12.17|11.97|12.16|11.96|12.18|11.98|12.15|11.95|14
1659283200000|2022-07-31 16:00:00|12.15|11.95|12.15|11.95|12.18|11.98|12.15|11.95|39
1659283500000|2022-07-31 16:05:00|12.14|11.94|12.19|11.99|12.19|11.99|12.12|11.92|32
1659283800000|2022-07-31 16:10:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|18
1659284100000|2022-07-31 16:15:00|12.2|12|12.14|11.94|12.2|12|12.12|11.92|53
1659284400000|2022-07-31 16:20:00|12.15|11.95|12.19|11.99|12.2|12|12.14|11.94|35
1659284700000|2022-07-31 16:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.16|11.96|35
1659285000000|2022-07-31 16:30:00|12.17|11.97|12.2|12|12.21|12.01|12.17|11.97|30
1659285300000|2022-07-31 16:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.17|11.97|22
1659285600000|2022-07-31 16:40:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|10
1659285900000|2022-07-31 16:45:00|12.21|12.01|12.19|11.99|12.21|12.01|12.17|11.97|31
1659286200000|2022-07-31 16:50:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|35
1659286500000|2022-07-31 16:55:00|12.15|11.95|12.19|11.99|12.19|11.99|12.15|11.95|21
1659286800000|2022-07-31 17:00:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|24
1659287100000|2022-07-31 17:05:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|34
1659287400000|2022-07-31 17:10:00|12.21|12.01|12.2|12|12.22|12.02|12.19|11.99|20
1659287700000|2022-07-31 17:15:00|12.19|11.99|12.27|12.07|12.28|12.08|12.19|11.99|98
1659288000000|2022-07-31 17:20:00|12.26|12.06|12.22|12.02|12.27|12.07|12.2|12|33
1659288300000|2022-07-31 17:25:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|18
1659288600000|2022-07-31 17:30:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|29
1659288900000|2022-07-31 17:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.19|11.99|37
1659289200000|2022-07-31 17:40:00|12.24|12.04|12.23|12.03|12.26|12.06|12.21|12.01|42
1659289500000|2022-07-31 17:45:00|12.24|12.04|12.21|12.01|12.24|12.04|12.21|12.01|30
1659289800000|2022-07-31 17:50:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|13
1659290100000|2022-07-31 17:55:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|42
1659290400000|2022-07-31 18:00:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|28
1659290700000|2022-07-31 18:05:00|12.25|12.05|12.32|12.12|12.33|12.13|12.24|12.04|88
1659291000000|2022-07-31 18:10:00|12.33|12.13|12.35|12.15|12.38|12.18|12.32|12.12|99
1659291300000|2022-07-31 18:15:00|12.36|12.16|12.31|12.11|12.36|12.16|12.29|12.09|84
1659291600000|2022-07-31 18:20:00|12.3|12.1|12.3|12.1|12.33|12.13|12.29|12.09|67
1659291900000|2022-07-31 18:25:00|12.31|12.11|12.13|11.93|12.32|12.12|12.12|11.92|94
1659292200000|2022-07-31 18:30:00|12.12|11.92|12.06|11.86|12.16|11.96|12.03|11.83|153
1659292500000|2022-07-31 18:35:00|12.05|11.85|12.08|11.88|12.08|11.88|11.98|11.78|210
1659292800000|2022-07-31 18:40:00|12.07|11.87|12.11|11.91|12.11|11.91|12.05|11.85|92
1659293100000|2022-07-31 18:45:00|12.1|11.9|12.11|11.91|12.12|11.92|12.09|11.89|52
1659293400000|2022-07-31 18:50:00|12.1|11.9|12.16|11.96|12.16|11.96|12.1|11.9|47
1659293700000|2022-07-31 18:55:00|12.17|11.97|12.2|12|12.2|12|12.14|11.94|50
1659294000000|2022-07-31 19:00:00|12.19|11.99|12.24|12.04|12.24|12.04|12.18|11.98|32
1659294300000|2022-07-31 19:05:00|12.25|12.05|12.24|12.04|12.26|12.06|12.21|12.01|170
1659294600000|2022-07-31 19:10:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|56
1659294900000|2022-07-31 19:15:00|12.25|12.05|12.25|12.05|12.28|12.08|12.24|12.04|41
1659295200000|2022-07-31 19:20:00|12.26|12.06|12.28|12.08|12.29|12.09|12.25|12.05|19
1659295500000|2022-07-31 19:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|43
1659295800000|2022-07-31 19:30:00|12.26|12.06|12.34|11.94|12.35|12.06|12.24|11.94|46
1659296100000|2022-07-31 19:35:00|12.35|11.95|12.41|12.01|12.42|12.02|12.34|11.94|47
1659296400000|2022-07-31 19:40:00|12.4|12|12.36|11.96|12.42|12.02|12.36|11.96|31
1659296700000|2022-07-31 19:45:00|12.37|11.97|12.35|11.95|12.37|11.97|12.34|11.94|23
1659297000000|2022-07-31 19:50:00|12.34|11.94|12.33|11.93|12.35|11.95|12.33|11.93|8
1659297300000|2022-07-31 19:55:00|12.34|11.94|12.3|11.9|12.34|11.94|12.29|11.89|17
1659297600000|2022-07-31 20:00:00|12.31|11.91|12.33|11.93|12.34|11.94|12.29|11.89|33
1659297900000|2022-07-31 20:05:00|12.34|11.94|12.34|11.94|12.35|11.95|12.33|11.93|45
1659298200000|2022-07-31 20:10:00|12.35|11.95|12.36|11.96|12.36|11.96|12.34|11.94|34
1659298500000|2022-07-31 20:15:00|12.35|11.95|12.33|11.93|12.36|11.96|12.33|11.93|27
1659298800000|2022-07-31 20:20:00|12.32|11.92|12.32|11.92|12.33|11.93|12.28|11.88|41
1659299100000|2022-07-31 20:25:00|12.31|11.91|12.3|11.9|12.32|11.92|12.3|11.9|24
1659299400000|2022-07-31 20:30:00|12.29|11.89|12.28|11.88|12.3|11.9|12.26|11.86|26
1659299700000|2022-07-31 20:35:00|12.27|11.87|12.27|11.87|12.27|11.87|12.26|11.86|13
1659300000000|2022-07-31 20:40:00|12.28|11.88|12.28|11.88|12.28|11.88|12.26|11.86|9
1659300300000|2022-07-31 20:45:00|12.29|11.89|12.3|11.9|12.32|11.92|12.28|11.88|24
1659300600000|2022-07-31 20:50:00|12.29|11.89|12.32|11.92|12.32|11.92|12.29|11.89|22
1659300900000|2022-07-31 20:55:00|12.31|11.91|12.32|11.92|12.33|11.93|12.3|11.9|24
1659301200000|2022-07-31 21:00:00|12.31|11.91|12.22|12.02|12.32|12.03|12.21|11.91|15
1659301500000|2022-07-31 21:05:00|12.21|12.01|12.23|12.03|12.24|12.04|12.19|11.99|41
1659301800000|2022-07-31 21:10:00|12.24|12.04|12.26|12.06|12.26|12.06|12.23|12.03|13
1659302100000|2022-07-31 21:15:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|10
1659302400000|2022-07-31 21:20:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|57
1659302700000|2022-07-31 21:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|51
1659303000000|2022-07-31 21:30:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|56
1659303300000|2022-07-31 21:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.17|11.97|26
1659303600000|2022-07-31 21:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.13|11.93|16
1659303900000|2022-07-31 21:45:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|18
1659304200000|2022-07-31 21:50:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|12
1659304500000|2022-07-31 21:55:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|20
1659304800000|2022-07-31 22:00:00|12.09|11.89|12.08|11.88|12.1|11.9|12.06|11.86|40
1659305100000|2022-07-31 22:05:00|12.07|11.87|12.09|11.89|12.09|11.89|12.07|11.87|13
1659305400000|2022-07-31 22:10:00|12.1|11.9|12.06|11.86|12.1|11.9|12.06|11.86|25
1659305700000|2022-07-31 22:15:00|12.07|11.87|12.07|11.87|12.08|11.88|12.06|11.86|19
1659306000000|2022-07-31 22:20:00|12.06|11.86|12.03|11.83|12.07|11.87|12.03|11.83|60
1659306300000|2022-07-31 22:25:00|12.04|11.84|12.01|11.81|12.04|11.84|11.99|11.79|42
1659306600000|2022-07-31 22:30:00|12|11.8|11.96|11.76|12.01|11.81|11.95|11.75|41
1659306900000|2022-07-31 22:35:00|11.95|11.75|11.91|11.71|11.96|11.76|11.89|11.69|74
1659307200000|2022-07-31 22:40:00|11.92|11.72|11.92|11.72|11.93|11.73|11.9|11.7|45
1659307500000|2022-07-31 22:45:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|100
1659307800000|2022-07-31 22:50:00|11.89|11.69|11.92|11.72|11.94|11.74|11.89|11.69|38
1659308100000|2022-07-31 22:55:00|11.91|11.71|11.93|11.73|11.93|11.73|11.89|11.69|55
1659308400000|2022-07-31 23:00:00|11.92|11.72|11.87|11.67|11.92|11.72|11.85|11.65|34
1659308700000|2022-07-31 23:05:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|48
1659309000000|2022-07-31 23:10:00|11.82|11.62|11.81|11.61|11.83|11.63|11.81|11.61|18
1659309300000|2022-07-31 23:15:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|9
1659309600000|2022-07-31 23:20:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|11
1659309900000|2022-07-31 23:25:00|11.8|11.6|11.79|11.59|11.81|11.61|11.78|11.58|29
1659310200000|2022-07-31 23:30:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|9
1659310500000|2022-07-31 23:35:00|11.81|11.61|11.86|11.66|11.86|11.66|11.81|11.61|28
1659310800000|2022-07-31 23:40:00|11.87|11.67|11.88|11.68|11.91|11.71|11.87|11.67|56
1659311100000|2022-07-31 23:45:00|11.87|11.67|11.92|11.72|11.93|11.73|11.84|11.64|43
1659311400000|2022-07-31 23:50:00|11.91|11.71|11.87|11.67|11.91|11.71|11.85|11.65|25
1659311700000|2022-07-31 23:55:00|11.86|11.66|11.86|11.66|11.9|11.7|11.86|11.66|25
1659312000000|2022-08-01 00:00:00|11.85|11.65|11.86|11.66|11.88|11.68|11.83|11.63|32
1659312300000|2022-08-01 00:05:00|11.87|11.67|11.88|11.68|11.89|11.69|11.87|11.67|20
1659312600000|2022-08-01 00:10:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|24
1659312900000|2022-08-01 00:15:00|11.89|11.69|11.9|11.7|11.93|11.73|11.88|11.68|46
1659313200000|2022-08-01 00:20:00|11.91|11.71|11.9|11.7|11.91|11.71|11.87|11.67|24
1659313500000|2022-08-01 00:25:00|11.89|11.69|11.94|11.74|11.94|11.74|11.89|11.69|28
1659313800000|2022-08-01 00:30:00|11.93|11.73|11.93|11.73|11.96|11.76|11.92|11.72|39
1659314100000|2022-08-01 00:35:00|11.94|11.74|11.96|11.76|11.96|11.76|11.92|11.72|23
1659314400000|2022-08-01 00:40:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|43
1659314700000|2022-08-01 00:45:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|29
1659315000000|2022-08-01 00:50:00|11.97|11.77|11.99|11.79|11.99|11.79|11.96|11.76|11
1659315300000|2022-08-01 00:55:00|11.98|11.78|11.99|11.79|12|11.8|11.98|11.78|14
1659315600000|2022-08-01 01:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.97|11.77|29
1659315900000|2022-08-01 01:05:00|11.97|11.77|12.01|11.81|12.01|11.81|11.96|11.76|25
1659316200000|2022-08-01 01:10:00|12|11.8|12.03|11.83|12.03|11.83|12|11.8|18
1659316500000|2022-08-01 01:15:00|12.02|11.82|12.05|11.85|12.05|11.85|12|11.8|26
1659316800000|2022-08-01 01:20:00|12.04|11.84|12.05|11.85|12.06|11.86|12.04|11.84|30
1659317100000|2022-08-01 01:25:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|28
1659317400000|2022-08-01 01:30:00|12.06|11.86|12.05|11.85|12.07|11.87|12.05|11.85|22
1659317700000|2022-08-01 01:35:00|12.06|11.86|12.07|11.87|12.07|11.87|12.04|11.84|12
1659318000000|2022-08-01 01:40:00|12.06|11.86|12.06|11.86|12.07|11.87|12.04|11.84|23
1659318300000|2022-08-01 01:45:00|12.05|11.85|12.04|11.84|12.05|11.85|12.03|11.83|6
1659318600000|2022-08-01 01:50:00|12.03|11.83|12.04|11.84|12.05|11.85|12.02|11.82|16
1659318900000|2022-08-01 01:55:00|12.03|11.83|12.06|11.86|12.07|11.87|12.03|11.83|20
1659319200000|2022-08-01 02:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|26
1659319500000|2022-08-01 02:05:00|12.05|11.85|12.01|11.81|12.06|11.86|12.01|11.81|15
1659319800000|2022-08-01 02:10:00|12|11.8|12.02|11.82|12.03|11.83|12|11.8|21
1659320100000|2022-08-01 02:15:00|12.01|11.81|12.03|11.83|12.04|11.84|12.01|11.81|9
1659320400000|2022-08-01 02:20:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|3
1659320700000|2022-08-01 02:25:00|12.03|11.83|12.04|11.84|12.04|11.84|12.02|11.82|18
1659321000000|2022-08-01 02:30:00|12.05|11.85|12.05|11.85|12.06|11.86|12.04|11.84|11
1659321300000|2022-08-01 02:35:00|12.04|11.84|12.03|11.83|12.05|11.85|12.02|11.82|16
1659321600000|2022-08-01 02:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.02|11.82|9
1659321900000|2022-08-01 02:45:00|12.03|11.83|12|11.8|12.04|11.84|12|11.8|16
1659322200000|2022-08-01 02:50:00|12.01|11.81|12.03|11.83|12.03|11.83|12.01|11.81|13
1659322500000|2022-08-01 02:55:00|12.04|11.84|12.05|11.85|12.05|11.85|12.03|11.83|8
1659322800000|2022-08-01 03:00:00|12.04|11.84|12.05|11.85|12.07|11.87|12.04|11.84|10
1659323100000|2022-08-01 03:05:00|12.06|11.86|12.04|11.84|12.06|11.86|12.03|11.83|21
1659323400000|2022-08-01 03:10:00|12.03|11.83|12.01|11.81|12.03|11.83|12.01|11.81|11
1659323700000|2022-08-01 03:15:00|12|11.8|11.99|11.79|12.01|11.81|11.99|11.79|14
1659324000000|2022-08-01 03:20:00|12|11.8|12.01|11.81|12.02|11.82|11.99|11.79|20
1659324300000|2022-08-01 03:25:00|12|11.8|12|11.8|12.01|11.81|11.99|11.79|49
1659324600000|2022-08-01 03:30:00|11.99|11.79|12|11.8|12.01|11.81|11.99|11.79|34
1659324900000|2022-08-01 03:35:00|12.01|11.81|12.01|11.81|12.03|11.83|12|11.8|19
1659325200000|2022-08-01 03:40:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|17
1659325500000|2022-08-01 03:45:00|12.01|11.81|12.05|11.85|12.06|11.86|12.01|11.81|35
1659325800000|2022-08-01 03:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|7
1659326100000|2022-08-01 03:55:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|20
1659326400000|2022-08-01 04:00:00|12.07|11.87|12.06|11.86|12.07|11.87|12.06|11.86|22
1659326700000|2022-08-01 04:05:00|12.07|11.87|12.06|11.86|12.07|11.87|12.05|11.85|18
1659327000000|2022-08-01 04:10:00|12.07|11.87|12.09|11.89|12.09|11.89|12.06|11.86|27
1659327300000|2022-08-01 04:15:00|12.08|11.88|12.08|11.88|12.09|11.89|12.06|11.86|11
1659327600000|2022-08-01 04:20:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|8
1659327900000|2022-08-01 04:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1659328200000|2022-08-01 04:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|12
1659328500000|2022-08-01 04:35:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|13
1659328800000|2022-08-01 04:40:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|11
1659329100000|2022-08-01 04:45:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|14
1659329400000|2022-08-01 04:50:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|2
1659329700000|2022-08-01 04:55:00|12.12|11.92|12.12|11.92|12.14|11.94|12.12|11.92|7
1659330000000|2022-08-01 05:00:00|12.11|11.91|12.13|11.93|12.14|11.94|12.11|11.91|9
1659330300000|2022-08-01 05:05:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|21
1659330600000|2022-08-01 05:10:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|33
1659330900000|2022-08-01 05:15:00|12.09|11.89|12.07|11.87|12.09|11.89|12.04|11.84|33
1659331200000|2022-08-01 05:20:00|12.08|11.88|12.07|11.87|12.08|11.88|12.06|11.86|12
1659331500000|2022-08-01 05:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|9
1659331800000|2022-08-01 05:30:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|19
1659332100000|2022-08-01 05:35:00|12.06|11.86|12.08|11.88|12.08|11.88|12.05|11.85|21
1659332400000|2022-08-01 05:40:00|12.07|11.87|12.04|11.84|12.08|11.88|12.03|11.83|42
1659332700000|2022-08-01 05:45:00|12.03|11.83|12.06|11.86|12.06|11.86|12.01|11.81|38
1659333000000|2022-08-01 05:50:00|12.05|11.85|12.03|11.83|12.06|11.86|12.03|11.83|19
1659333300000|2022-08-01 05:55:00|12.04|11.84|12.05|11.85|12.07|11.87|12.03|11.83|36
1659333600000|2022-08-01 06:00:00|12.06|11.86|12.05|11.85|12.06|11.86|12.05|11.85|20
1659333900000|2022-08-01 06:05:00|12.06|11.86|12.05|11.85|12.06|11.86|12.03|11.83|24
1659334200000|2022-08-01 06:10:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|11
1659334500000|2022-08-01 06:15:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|22
1659334800000|2022-08-01 06:20:00|12.01|11.81|12.02|11.82|12.03|11.83|12.01|11.81|14
1659335100000|2022-08-01 06:25:00|12.01|11.81|11.96|11.76|12.02|11.82|11.94|11.74|50
1659335400000|2022-08-01 06:30:00|11.95|11.75|11.97|11.77|11.97|11.77|11.95|11.75|19
1659335700000|2022-08-01 06:35:00|11.96|11.76|11.93|11.73|11.96|11.76|11.92|11.72|32
1659336000000|2022-08-01 06:40:00|11.94|11.74|11.93|11.73|11.95|11.75|11.91|11.71|26
1659336300000|2022-08-01 06:45:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|23
1659336600000|2022-08-01 06:50:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|22
1659336900000|2022-08-01 06:55:00|11.97|11.77|11.97|11.77|11.99|11.79|11.96|11.76|31
1659337200000|2022-08-01 07:00:00|11.98|11.78|11.98|11.78|11.99|11.79|11.96|11.76|19
1659337500000|2022-08-01 07:05:00|11.99|11.79|11.98|11.78|11.99|11.79|11.97|11.77|26
1659337800000|2022-08-01 07:10:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|10
1659338100000|2022-08-01 07:15:00|11.95|11.75|11.93|11.73|11.95|11.75|11.92|11.72|51
1659338700000|2022-08-01 07:25:00|11.92|11.72|11.92|11.72|11.93|11.73|11.92|11.72|11
1659339000000|2022-08-01 07:30:00|11.91|11.71|11.92|11.72|11.94|11.74|11.91|11.71|42
1659339300000|2022-08-01 07:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.92|11.72|16
1659339600000|2022-08-01 07:40:00|11.93|11.73|11.98|11.78|11.98|11.78|11.93|11.73|18
1659339900000|2022-08-01 07:45:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|34
1659340200000|2022-08-01 07:50:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|19
1659340500000|2022-08-01 07:55:00|12.02|11.82|12.03|11.83|12.03|11.83|12.01|11.81|26
1659340800000|2022-08-01 08:00:00|12.02|11.82|12.02|11.82|12.04|11.84|12|11.8|53
1659341100000|2022-08-01 08:05:00|12.01|11.81|12.01|11.81|12.02|11.82|12|11.8|15
1659341400000|2022-08-01 08:10:00|12|11.8|12|11.8|12.02|11.82|12|11.8|11
1659341700000|2022-08-01 08:15:00|11.99|11.79|12|11.8|12.01|11.81|11.98|11.78|34
1659342000000|2022-08-01 08:20:00|11.99|11.79|11.98|11.78|12|11.8|11.98|11.78|24
1659342300000|2022-08-01 08:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.97|11.77|11
1659342600000|2022-08-01 08:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.97|11.77|22
1659342900000|2022-08-01 08:35:00|11.98|11.78|11.96|11.76|11.98|11.78|11.95|11.75|33
1659343200000|2022-08-01 08:40:00|11.97|11.77|11.94|11.74|11.97|11.77|11.94|11.74|12
1659343500000|2022-08-01 08:45:00|11.93|11.73|11.95|11.75|11.95|11.75|11.93|11.73|35
1659343800000|2022-08-01 08:50:00|11.94|11.74|11.93|11.73|11.95|11.75|11.93|11.73|8
1659344100000|2022-08-01 08:55:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|18
1659344400000|2022-08-01 09:00:00|11.94|11.74|11.96|11.76|11.96|11.76|11.93|11.73|15
1659344700000|2022-08-01 09:05:00|11.95|11.75|11.96|11.76|11.96|11.76|11.95|11.75|14
1659345000000|2022-08-01 09:10:00|11.97|11.77|11.98|11.78|11.98|11.78|11.96|11.76|6
1659345300000|2022-08-01 09:15:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|15
1659345600000|2022-08-01 09:20:00|11.98|11.78|11.97|11.77|11.98|11.78|11.97|11.77|18
1659345900000|2022-08-01 09:25:00|11.96|11.76|11.96|11.76|11.98|11.78|11.96|11.76|5
1659346200000|2022-08-01 09:30:00|11.97|11.77|11.99|11.79|11.99|11.79|11.97|11.77|21
1659346500000|2022-08-01 09:35:00|11.98|11.78|11.98|11.78|11.99|11.79|11.98|11.78|23
1659346800000|2022-08-01 09:40:00|11.99|11.79|11.98|11.78|11.99|11.79|11.98|11.78|10
1659347100000|2022-08-01 09:45:00|11.99|11.79|11.98|11.78|11.99|11.79|11.96|11.76|14
1659347400000|2022-08-01 09:50:00|11.97|11.77|11.96|11.76|11.99|11.79|11.96|11.76|32
1659347700000|2022-08-01 09:55:00|11.95|11.75|11.97|11.77|11.98|11.78|11.95|11.75|19
1659348000000|2022-08-01 10:00:00|11.98|11.78|11.98|11.78|11.98|11.78|11.96|11.76|29
1659348300000|2022-08-01 10:05:00|11.97|11.77|11.95|11.75|11.97|11.77|11.95|11.75|23
1659348600000|2022-08-01 10:10:00|11.94|11.74|11.92|11.72|11.94|11.74|11.91|11.71|27
1659348900000|2022-08-01 10:15:00|11.93|11.73|11.93|11.73|11.94|11.74|11.92|11.72|13
1659349200000|2022-08-01 10:20:00|11.92|11.72|11.92|11.72|11.93|11.73|11.91|11.71|13
1659349500000|2022-08-01 10:25:00|11.91|11.71|11.92|11.72|11.93|11.73|11.91|11.71|18
1659349800000|2022-08-01 10:30:00|11.91|11.71|11.93|11.73|11.94|11.74|11.89|11.69|49
1659350100000|2022-08-01 10:35:00|11.92|11.72|11.93|11.73|11.94|11.74|11.9|11.7|34
1659350400000|2022-08-01 10:40:00|11.94|11.74|11.91|11.71|11.94|11.74|11.9|11.7|70
1659350700000|2022-08-01 10:45:00|11.9|11.7|11.9|11.7|11.93|11.73|11.88|11.68|89
1659351000000|2022-08-01 10:50:00|11.89|11.69|11.84|11.64|11.89|11.69|11.82|11.62|33
1659351300000|2022-08-01 10:55:00|11.85|11.65|11.85|11.65|11.86|11.66|11.84|11.64|33
1659351600000|2022-08-01 11:00:00|11.84|11.64|11.81|11.61|11.85|11.65|11.81|11.61|32
1659351900000|2022-08-01 11:05:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|40
1659352200000|2022-08-01 11:10:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|34
1659352500000|2022-08-01 11:15:00|11.82|11.62|11.85|11.65|11.86|11.66|11.81|11.61|28
1659352800000|2022-08-01 11:20:00|11.86|11.66|11.83|11.63|11.86|11.66|11.82|11.62|68
1659353100000|2022-08-01 11:25:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|34
1659353400000|2022-08-01 11:30:00|11.84|11.64|11.83|11.63|11.84|11.64|11.82|11.62|12
1659353700000|2022-08-01 11:35:00|11.82|11.62|11.83|11.63|11.83|11.63|11.82|11.62|16
1659354000000|2022-08-01 11:40:00|11.84|11.64|11.89|11.69|11.89|11.69|11.84|11.64|22
1659354300000|2022-08-01 11:45:00|11.9|11.7|11.98|11.78|11.99|11.79|11.9|11.7|31
1659354600000|2022-08-01 11:50:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|7
1659354900000|2022-08-01 11:55:00|12|11.8|11.98|11.78|12|11.8|11.98|11.78|7
1659355200000|2022-08-01 12:00:00|11.99|11.79|11.96|11.76|12|11.8|11.96|11.76|12
1659355500000|2022-08-01 12:05:00|11.97|11.77|11.98|11.78|11.98|11.78|11.92|11.72|22
1659355800000|2022-08-01 12:10:00|11.97|11.77|11.94|11.74|11.98|11.78|11.94|11.74|25
1659356100000|2022-08-01 12:15:00|11.95|11.75|11.92|11.72|11.95|11.75|11.92|11.72|10
1659356400000|2022-08-01 12:20:00|11.91|11.71|11.9|11.7|11.92|11.72|11.89|11.69|26
1659356700000|2022-08-01 12:25:00|11.89|11.69|11.92|11.72|11.92|11.72|11.88|11.68|22
1659357000000|2022-08-01 12:30:00|11.93|11.73|11.94|11.74|11.98|11.78|11.91|11.71|36
1659357300000|2022-08-01 12:35:00|11.93|11.73|11.94|11.74|11.94|11.74|11.93|11.73|18
1659357600000|2022-08-01 12:40:00|11.93|11.73|11.9|11.7|11.94|11.74|11.89|11.69|40
1659357900000|2022-08-01 12:45:00|11.89|11.69|11.88|11.68|11.9|11.7|11.87|11.67|18
1659358200000|2022-08-01 12:50:00|11.87|11.67|11.87|11.67|11.89|11.69|11.87|11.67|33
1659358500000|2022-08-01 12:55:00|11.86|11.66|11.87|11.67|11.89|11.69|11.86|11.66|28
1659358800000|2022-08-01 13:00:00|11.86|11.66|11.84|11.64|11.87|11.67|11.84|11.64|49
1659359100000|2022-08-01 13:05:00|11.85|11.65|11.85|11.65|11.85|11.65|11.84|11.64|33
1659359400000|2022-08-01 13:10:00|11.84|11.64|11.82|11.62|11.85|11.65|11.81|11.61|55
1659359700000|2022-08-01 13:15:00|11.81|11.61|11.83|11.63|11.84|11.64|11.8|11.6|49
1659360000000|2022-08-01 13:20:00|11.84|11.64|11.84|11.64|11.89|11.69|11.83|11.63|43
1659360300000|2022-08-01 13:25:00|11.83|11.63|11.82|11.62|11.84|11.64|11.8|11.6|30
1659360600000|2022-08-01 13:30:00|11.83|11.63|11.81|11.61|11.84|11.64|11.77|11.57|143
1659360900000|2022-08-01 13:35:00|11.8|11.6|11.81|11.61|11.82|11.62|11.77|11.57|90
1659361200000|2022-08-01 13:40:00|11.8|11.6|11.88|11.68|11.89|11.69|11.8|11.6|77
1659361500000|2022-08-01 13:45:00|11.89|11.69|11.9|11.7|11.92|11.72|11.87|11.67|80
1659361800000|2022-08-01 13:50:00|11.91|11.71|11.94|11.74|11.94|11.74|11.89|11.69|58
1659362100000|2022-08-01 13:55:00|11.95|11.75|11.96|11.76|11.99|11.79|11.93|11.73|78
1659362400000|2022-08-01 14:00:00|11.95|11.75|11.96|11.76|11.99|11.79|11.94|11.74|124
1659362700000|2022-08-01 14:05:00|11.97|11.77|12.01|11.81|12.03|11.83|11.96|11.76|69
1659363000000|2022-08-01 14:10:00|12.02|11.82|12.02|11.82|12.05|11.85|12.01|11.81|53
1659363300000|2022-08-01 14:15:00|12.01|11.81|11.98|11.78|12.03|11.83|11.97|11.77|72
1659363600000|2022-08-01 14:20:00|11.97|11.77|12.02|11.82|12.03|11.83|11.97|11.77|56
1659363900000|2022-08-01 14:25:00|12.03|11.83|11.97|11.77|12.03|11.83|11.96|11.76|61
1659364200000|2022-08-01 14:30:00|11.98|11.78|11.97|11.77|11.99|11.79|11.96|11.76|38
1659364500000|2022-08-01 14:35:00|11.96|11.76|12|11.8|12|11.8|11.96|11.76|59
1659364800000|2022-08-01 14:40:00|12.01|11.81|12.04|11.84|12.04|11.84|12|11.8|44
1659365100000|2022-08-01 14:45:00|12.03|11.83|12.05|11.85|12.07|11.87|12.03|11.83|65
1659365400000|2022-08-01 14:50:00|12.06|11.86|12.06|11.86|12.06|11.86|12.05|11.85|43
1659365700000|2022-08-01 14:55:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|40
1659366000000|2022-08-01 15:00:00|12.07|11.87|12.06|11.86|12.08|11.88|12.05|11.85|28
1659366300000|2022-08-01 15:05:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|61
1659366600000|2022-08-01 15:10:00|12.08|11.88|12.11|11.91|12.12|11.92|12.07|11.87|92
1659366900000|2022-08-01 15:15:00|12.1|11.9|12.04|11.84|12.11|11.91|12.04|11.84|47
1659367200000|2022-08-01 15:20:00|12.05|11.85|12.07|11.87|12.08|11.88|12.05|11.85|57
1659367500000|2022-08-01 15:25:00|12.06|11.86|12.08|11.88|12.1|11.9|12.06|11.86|33
1659367800000|2022-08-01 15:30:00|12.07|11.87|12.04|11.84|12.07|11.87|12.03|11.83|26
1659368100000|2022-08-01 15:35:00|12.03|11.83|12.04|11.84|12.05|11.85|12.01|11.81|20
1659368400000|2022-08-01 15:40:00|12.05|11.85|12.06|11.86|12.06|11.86|12.04|11.84|30
1659368700000|2022-08-01 15:45:00|12.05|11.85|12.07|11.87|12.08|11.88|12.04|11.84|61
1659369000000|2022-08-01 15:50:00|12.06|11.86|12.03|11.83|12.07|11.87|12.02|11.82|24
1659369300000|2022-08-01 15:55:00|12.02|11.82|12.02|11.82|12.03|11.83|12.01|11.81|29
1659369600000|2022-08-01 16:00:00|12.03|11.83|11.99|11.79|12.03|11.83|11.99|11.79|59
1659369900000|2022-08-01 16:05:00|12|11.8|11.99|11.79|12|11.8|11.97|11.77|30
1659370200000|2022-08-01 16:10:00|12|11.8|11.97|11.77|12.02|11.82|11.96|11.76|72
1659370500000|2022-08-01 16:15:00|11.98|11.78|11.99|11.79|12.01|11.81|11.97|11.77|72
1659370800000|2022-08-01 16:20:00|11.98|11.78|12.01|11.81|12.02|11.82|11.98|11.78|64
1659371100000|2022-08-01 16:25:00|12|11.8|12.01|11.81|12.02|11.82|12|11.8|34
1659371400000|2022-08-01 16:30:00|12.02|11.82|12.03|11.83|12.04|11.84|12.01|11.81|30
1659371700000|2022-08-01 16:35:00|12.02|11.82|12|11.8|12.03|11.83|11.98|11.78|81
1659372000000|2022-08-01 16:40:00|12.01|11.81|12.02|11.82|12.02|11.82|11.99|11.79|34
1659372300000|2022-08-01 16:45:00|12.03|11.83|12.08|11.88|12.08|11.88|12.02|11.82|42
1659372600000|2022-08-01 16:50:00|12.07|11.87|12.05|11.85|12.08|11.88|12.02|11.82|47
1659372900000|2022-08-01 16:55:00|12.04|11.84|12.02|11.82|12.04|11.84|12.01|11.81|33
1659373200000|2022-08-01 17:00:00|12.01|11.81|11.98|11.78|12.03|11.83|11.98|11.78|74
1659373500000|2022-08-01 17:05:00|11.97|11.77|11.97|11.77|12.01|11.81|11.96|11.76|41
1659373800000|2022-08-01 17:10:00|11.96|11.76|11.98|11.78|11.98|11.78|11.95|11.75|46
1659374100000|2022-08-01 17:15:00|11.97|11.77|11.92|11.72|11.99|11.79|11.91|11.71|52
1659374400000|2022-08-01 17:20:00|11.93|11.73|11.93|11.73|11.95|11.75|11.9|11.7|85
1659374700000|2022-08-01 17:25:00|11.92|11.72|11.9|11.7|11.93|11.73|11.9|11.7|37
1659375000000|2022-08-01 17:30:00|11.91|11.71|11.9|11.7|11.92|11.72|11.87|11.67|70
1659375300000|2022-08-01 17:35:00|11.91|11.71|11.91|11.71|11.94|11.74|11.9|11.7|44
1659375600000|2022-08-01 17:40:00|11.9|11.7|11.89|11.69|11.93|11.73|11.87|11.67|53
1659375900000|2022-08-01 17:45:00|11.88|11.68|11.89|11.69|11.89|11.69|11.86|11.66|32
1659376200000|2022-08-01 17:50:00|11.88|11.68|11.85|11.65|11.88|11.68|11.84|11.64|48
1659376500000|2022-08-01 17:55:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|78
1659376800000|2022-08-01 18:00:00|11.84|11.64|11.83|11.63|11.85|11.65|11.81|11.61|42
1659377100000|2022-08-01 18:05:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|23
1659377400000|2022-08-01 18:10:00|11.81|11.61|11.84|11.64|11.84|11.64|11.81|11.61|10
1659377700000|2022-08-01 18:15:00|11.85|11.65|11.82|11.62|11.86|11.66|11.81|11.61|30
1659378000000|2022-08-01 18:20:00|11.81|11.61|11.82|11.62|11.83|11.63|11.81|11.61|16
1659378300000|2022-08-01 18:25:00|11.83|11.63|11.82|11.62|11.83|11.63|11.81|11.61|26
1659378600000|2022-08-01 18:30:00|11.83|11.63|11.82|11.62|11.84|11.64|11.82|11.62|40
1659378900000|2022-08-01 18:35:00|11.83|11.63|11.87|11.67|11.89|11.69|11.83|11.63|35
1659379200000|2022-08-01 18:40:00|11.86|11.66|11.81|11.61|11.87|11.67|11.81|11.61|50
1659379500000|2022-08-01 18:45:00|11.82|11.62|11.81|11.61|11.82|11.62|11.79|11.59|36
1659379800000|2022-08-01 18:50:00|11.8|11.6|11.86|11.66|11.86|11.66|11.8|11.6|59
1659380100000|2022-08-01 18:55:00|11.85|11.65|11.87|11.67|11.89|11.69|11.85|11.65|61
1659380400000|2022-08-01 19:00:00|11.86|11.66|11.83|11.63|11.87|11.67|11.82|11.62|38
1659380700000|2022-08-01 19:05:00|11.84|11.64|11.87|11.67|11.87|11.67|11.83|11.63|42
1659381000000|2022-08-01 19:10:00|11.86|11.66|11.88|11.68|11.89|11.69|11.86|11.66|25
1659381300000|2022-08-01 19:15:00|11.89|11.69|11.87|11.67|11.9|11.7|11.87|11.67|23
1659381600000|2022-08-01 19:20:00|11.86|11.66|11.85|11.65|11.89|11.69|11.85|11.65|42
1659381900000|2022-08-01 19:25:00|11.86|11.66|11.84|11.64|11.86|11.66|11.83|11.63|69
1659382200000|2022-08-01 19:30:00|11.85|11.65|11.87|11.67|11.87|11.67|11.85|11.65|12
1659382500000|2022-08-01 19:35:00|11.88|11.68|11.89|11.69|11.89|11.69|11.87|11.67|16
1659382800000|2022-08-01 19:40:00|11.9|11.7|11.85|11.65|11.9|11.7|11.84|11.64|18
1659383100000|2022-08-01 19:45:00|11.86|11.66|11.87|11.67|11.88|11.68|11.84|11.64|36
1659383400000|2022-08-01 19:50:00|11.88|11.68|11.87|11.67|11.88|11.68|11.86|11.66|34
1659383700000|2022-08-01 19:55:00|11.86|11.66|11.88|11.68|11.88|11.68|11.86|11.66|27
1659384000000|2022-08-01 20:00:00|11.87|11.67|11.87|11.67|11.9|11.7|11.87|11.67|31
1659384300000|2022-08-01 20:05:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|29
1659384600000|2022-08-01 20:10:00|11.89|11.69|11.89|11.69|11.9|11.7|11.86|11.66|33
1659384900000|2022-08-01 20:15:00|11.9|11.7|11.91|11.71|11.91|11.71|11.88|11.68|16
1659385200000|2022-08-01 20:20:00|11.9|11.7|11.93|11.73|11.94|11.74|11.9|11.7|14
1659385500000|2022-08-01 20:25:00|11.94|11.74|11.9|11.7|11.95|11.75|11.89|11.69|15
1659385800000|2022-08-01 20:30:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|11
1659386100000|2022-08-01 20:35:00|11.9|11.7|11.89|11.69|11.9|11.7|11.88|11.68|14
1659386400000|2022-08-01 20:40:00|11.88|11.68|11.9|11.7|11.91|11.71|11.88|11.68|33
1659386700000|2022-08-01 20:45:00|11.91|11.71|11.88|11.68|11.92|11.72|11.87|11.67|20
1659387000000|2022-08-01 20:50:00|11.87|11.67|11.88|11.68|11.88|11.68|11.86|11.66|16
1659387300000|2022-08-01 20:55:00|11.87|11.67|11.94|11.74|11.94|11.74|11.87|11.67|38
1659387600000|2022-08-01 21:00:00|11.95|11.75|11.94|11.74|11.95|11.75|11.93|11.73|34
1659387900000|2022-08-01 21:05:00|11.93|11.73|11.93|11.73|11.95|11.75|11.92|11.72|51
1659388200000|2022-08-01 21:10:00|11.92|11.72|11.93|11.73|11.93|11.73|11.92|11.72|22
1659388500000|2022-08-01 21:15:00|11.92|11.72|11.9|11.7|11.92|11.72|11.9|11.7|7
1659388800000|2022-08-01 21:20:00|11.89|11.69|11.89|11.69|11.89|11.69|11.88|11.68|9
1659389100000|2022-08-01 21:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.9|11.7|1
1659389400000|2022-08-01 21:30:00|11.89|11.69|11.9|11.7|11.9|11.7|11.88|11.68|8
1659389700000|2022-08-01 21:35:00|11.91|11.71|11.89|11.69|11.91|11.71|11.89|11.69|3
1659390000000|2022-08-01 21:40:00|11.88|11.68|11.88|11.68|11.89|11.69|11.88|11.68|9
1659390300000|2022-08-01 21:45:00|11.87|11.67|11.87|11.67|11.87|11.67|11.87|11.67|1
1659390600000|2022-08-01 21:50:00|11.88|11.68|11.89|11.69|11.89|11.69|11.88|11.68|2
1659390900000|2022-08-01 21:55:00|11.9|11.7|11.93|11.73|11.93|11.73|11.89|11.69|14
1659391200000|2022-08-01 22:00:00|11.92|11.72|11.89|11.69|11.93|11.73|11.89|11.69|6
1659391500000|2022-08-01 22:05:00|11.9|11.7|11.87|11.67|11.9|11.7|11.87|11.67|6
1659391800000|2022-08-01 22:10:00|11.86|11.66|11.87|11.67|11.87|11.67|11.83|11.63|18
1659392100000|2022-08-01 22:15:00|11.88|11.68|11.88|11.68|11.9|11.7|11.87|11.67|15
1659392400000|2022-08-01 22:20:00|11.89|11.69|11.88|11.68|11.89|11.69|11.86|11.66|22
1659392700000|2022-08-01 22:25:00|11.87|11.67|11.88|11.68|11.89|11.69|11.86|11.66|36
1659393000000|2022-08-01 22:30:00|11.89|11.69|11.93|11.73|11.93|11.73|11.86|11.66|25
1659393300000|2022-08-01 22:35:00|11.94|11.74|11.94|11.74|11.94|11.74|11.92|11.72|15
1659393600000|2022-08-01 22:40:00|11.95|11.75|11.95|11.75|11.96|11.76|11.93|11.73|37
1659393900000|2022-08-01 22:45:00|11.96|11.76|11.97|11.77|11.98|11.78|11.94|11.74|20
1659394200000|2022-08-01 22:50:00|11.98|11.78|11.95|11.75|11.98|11.78|11.95|11.75|48
1659394500000|2022-08-01 22:55:00|11.96|11.76|11.95|11.75|11.96|11.76|11.95|11.75|10
1659394800000|2022-08-01 23:00:00|11.96|11.76|11.96|11.76|11.99|11.79|11.96|11.76|43
1659395100000|2022-08-01 23:05:00|11.95|11.75|11.96|11.76|11.97|11.77|11.93|11.73|50
1659395400000|2022-08-01 23:10:00|11.97|11.77|11.97|11.77|12|11.8|11.96|11.76|70
1659395700000|2022-08-01 23:15:00|11.98|11.78|11.97|11.77|11.99|11.79|11.95|11.75|44
1659396000000|2022-08-01 23:20:00|11.96|11.76|11.96|11.76|11.97|11.77|11.92|11.72|53
1659396300000|2022-08-01 23:25:00|11.97|11.77|11.97|11.77|11.98|11.78|11.96|11.76|33
1659396600000|2022-08-01 23:30:00|11.96|11.76|11.98|11.78|11.98|11.78|11.96|11.76|25
1659396900000|2022-08-01 23:35:00|11.99|11.79|11.99|11.79|12.01|11.81|11.98|11.78|47
1659397200000|2022-08-01 23:40:00|12|11.8|11.96|11.76|12.01|11.81|11.96|11.76|45
1659397500000|2022-08-01 23:45:00|11.97|11.77|11.93|11.73|11.97|11.77|11.92|11.72|45
1659397800000|2022-08-01 23:50:00|11.94|11.74|11.96|11.76|11.97|11.77|11.93|11.73|23
1659398100000|2022-08-01 23:55:00|11.97|11.77|11.93|11.73|11.97|11.77|11.93|11.73|41
1659398400000|2022-08-02 00:00:00|11.94|11.74|11.96|11.76|11.97|11.77|11.92|11.72|23
1659398700000|2022-08-02 00:05:00|11.95|11.75|11.97|11.77|12|11.8|11.95|11.75|49
1659399000000|2022-08-02 00:10:00|11.98|11.78|11.99|11.79|12|11.8|11.97|11.77|46
1659399300000|2022-08-02 00:15:00|12|11.8|12|11.8|12.02|11.82|11.99|11.79|49
1659399600000|2022-08-02 00:20:00|12.01|11.81|11.98|11.78|12.01|11.81|11.97|11.77|40
1659399900000|2022-08-02 00:25:00|11.97|11.77|11.97|11.77|11.97|11.77|11.96|11.76|11
1659400200000|2022-08-02 00:30:00|11.96|11.76|11.94|11.74|11.96|11.76|11.92|11.72|43
1659400500000|2022-08-02 00:35:00|11.95|11.75|11.95|11.75|11.95|11.75|11.93|11.73|29
1659400800000|2022-08-02 00:40:00|11.94|11.74|11.92|11.72|11.95|11.75|11.91|11.71|23
1659401100000|2022-08-02 00:45:00|11.94|11.74|11.93|11.73|11.94|11.74|11.92|11.72|8
1659401400000|2022-08-02 00:50:00|11.92|11.72|11.92|11.72|11.93|11.73|11.89|11.69|37
1659401700000|2022-08-02 00:55:00|11.91|11.71|11.91|11.71|11.92|11.72|11.91|11.71|17
1659402000000|2022-08-02 01:00:00|11.9|11.7|11.9|11.7|11.91|11.71|11.9|11.7|7
1659402300000|2022-08-02 01:05:00|11.91|11.71|11.89|11.69|11.91|11.71|11.87|11.67|51
1659402600000|2022-08-02 01:10:00|11.9|11.7|12.11|11.91|12.11|11.91|11.9|11.7|100
1659402900000|2022-08-02 01:15:00|12.12|11.92|12.04|11.84|12.15|11.95|12.04|11.84|105
1659403200000|2022-08-02 01:20:00|12.05|11.85|12.07|11.87|12.1|11.9|12.05|11.85|53
1659403500000|2022-08-02 01:25:00|12.08|11.88|12.04|11.84|12.08|11.88|12.01|11.81|59
1659403800000|2022-08-02 01:30:00|12.03|11.83|12.02|11.82|12.04|11.84|12.01|11.81|28
1659404100000|2022-08-02 01:35:00|12.01|11.81|11.97|11.77|12.02|11.82|11.97|11.77|45
1659404400000|2022-08-02 01:40:00|11.98|11.78|11.94|11.74|11.98|11.78|11.93|11.73|59
1659404700000|2022-08-02 01:45:00|11.93|11.73|11.9|11.7|11.95|11.75|11.88|11.68|72
1659405000000|2022-08-02 01:50:00|11.89|11.69|11.83|11.63|11.89|11.69|11.81|11.61|73
1659405300000|2022-08-02 01:55:00|11.82|11.62|11.81|11.61|11.84|11.64|11.81|11.61|44
1659405600000|2022-08-02 02:00:00|11.8|11.6|11.79|11.59|11.82|11.62|11.78|11.58|58
1659405900000|2022-08-02 02:05:00|11.8|11.6|11.83|11.63|11.85|11.65|11.8|11.6|32
1659406200000|2022-08-02 02:10:00|11.81|11.61|11.82|11.62|11.83|11.63|11.8|11.6|34
1659406500000|2022-08-02 02:15:00|11.81|11.61|11.82|11.62|11.84|11.64|11.81|11.61|22
1659406800000|2022-08-02 02:20:00|11.81|11.61|11.83|11.63|11.83|11.63|11.81|11.61|21
1659407100000|2022-08-02 02:25:00|11.82|11.62|11.8|11.6|11.83|11.63|11.8|11.6|31
1659407400000|2022-08-02 02:30:00|11.81|11.61|11.73|11.53|11.81|11.61|11.72|11.52|73
1659407700000|2022-08-02 02:35:00|11.72|11.52|11.78|11.58|11.82|11.62|11.72|11.52|51
1659408000000|2022-08-02 02:40:00|11.79|11.59|11.77|11.57|11.79|11.59|11.77|11.57|35
1659408300000|2022-08-02 02:45:00|11.78|11.58|11.73|11.53|11.78|11.58|11.73|11.53|30
1659408600000|2022-08-02 02:50:00|11.72|11.52|11.67|11.47|11.74|11.54|11.67|11.47|42
1659408900000|2022-08-02 02:55:00|11.68|11.48|11.69|11.49|11.7|11.5|11.66|11.46|50
1659409200000|2022-08-02 03:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|48
1659409500000|2022-08-02 03:05:00|11.66|11.46|11.67|11.47|11.69|11.49|11.63|11.43|50
1659409800000|2022-08-02 03:10:00|11.66|11.46|11.6|11.4|11.66|11.46|11.59|11.39|29
1659410100000|2022-08-02 03:15:00|11.61|11.41|11.64|11.44|11.65|11.45|11.59|11.39|40
1659410400000|2022-08-02 03:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.6|11.4|22
1659410700000|2022-08-02 03:25:00|11.61|11.41|11.59|11.39|11.64|11.44|11.59|11.39|25
1659411000000|2022-08-02 03:30:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|30
1659411300000|2022-08-02 03:35:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|35
1659411600000|2022-08-02 03:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|29
1659411900000|2022-08-02 03:45:00|11.62|11.42|11.63|11.43|11.64|11.44|11.61|11.41|36
1659412200000|2022-08-02 03:50:00|11.64|11.44|11.6|11.4|11.64|11.44|11.6|11.4|21
1659412500000|2022-08-02 03:55:00|11.59|11.39|11.58|11.38|11.6|11.4|11.57|11.37|28
1659412800000|2022-08-02 04:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|17
1659413100000|2022-08-02 04:05:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|16
1659413400000|2022-08-02 04:10:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|32
1659413700000|2022-08-02 04:15:00|11.58|11.38|11.57|11.37|11.58|11.38|11.55|11.35|12
1659414000000|2022-08-02 04:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|23
1659414300000|2022-08-02 04:25:00|11.59|11.39|11.56|11.36|11.6|11.4|11.55|11.35|14
1659414600000|2022-08-02 04:30:00|11.55|11.35|11.59|11.39|11.59|11.39|11.54|11.34|17
1659414900000|2022-08-02 04:35:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|25
1659415200000|2022-08-02 04:40:00|11.57|11.37|11.52|11.32|11.57|11.37|11.52|11.32|24
1659415500000|2022-08-02 04:45:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|32
1659415800000|2022-08-02 04:50:00|11.55|11.35|11.56|11.36|11.59|11.39|11.54|11.34|24
1659416100000|2022-08-02 04:55:00|11.57|11.37|11.56|11.36|11.58|11.38|11.56|11.36|18
1659416400000|2022-08-02 05:00:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|17
1659416700000|2022-08-02 05:05:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1659417000000|2022-08-02 05:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1659417300000|2022-08-02 05:15:00|11.54|11.34|11.55|11.35|11.57|11.37|11.54|11.34|18
1659417600000|2022-08-02 05:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|20
1659417900000|2022-08-02 05:25:00|11.58|11.38|11.57|11.37|11.59|11.39|11.57|11.37|14
1659418200000|2022-08-02 05:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|31
1659418500000|2022-08-02 05:35:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|17
1659418800000|2022-08-02 05:40:00|11.6|11.4|11.63|11.43|11.64|11.44|11.6|11.4|18
1659419100000|2022-08-02 05:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|6
1659419400000|2022-08-02 05:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|4
1659419700000|2022-08-02 05:55:00|11.64|11.44|11.59|11.39|11.64|11.44|11.58|11.38|16
1659420000000|2022-08-02 06:00:00|11.6|11.4|11.62|11.42|11.64|11.44|11.59|11.39|21
1659420300000|2022-08-02 06:05:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|9
1659420600000|2022-08-02 06:10:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|3
1659420900000|2022-08-02 06:15:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1659421200000|2022-08-02 06:20:00|11.64|11.44|11.62|11.42|11.64|11.44|11.61|11.41|29
1659421500000|2022-08-02 06:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|13
1659421800000|2022-08-02 06:30:00|11.64|11.44|11.66|11.46|11.66|11.46|11.62|11.42|25
1659422100000|2022-08-02 06:35:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|34
1659422400000|2022-08-02 06:40:00|11.65|11.45|11.64|11.44|11.66|11.46|11.63|11.43|34
1659422700000|2022-08-02 06:45:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|15
1659423000000|2022-08-02 06:50:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1659423300000|2022-08-02 06:55:00|11.62|11.42|11.62|11.42|11.65|11.45|11.62|11.42|39
1659423600000|2022-08-02 07:00:00|11.61|11.41|11.56|11.36|11.61|11.41|11.56|11.36|16
1659423900000|2022-08-02 07:05:00|11.57|11.37|11.56|11.36|11.57|11.37|11.54|11.34|52
1659424200000|2022-08-02 07:10:00|11.55|11.35|11.57|11.37|11.59|11.39|11.55|11.35|23
1659424500000|2022-08-02 07:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.54|11.34|33
1659424800000|2022-08-02 07:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|41
1659425100000|2022-08-02 07:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|30
1659425400000|2022-08-02 07:30:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|19
1659425700000|2022-08-02 07:35:00|11.53|11.33|11.5|11.3|11.54|11.34|11.49|11.29|48
1659426000000|2022-08-02 07:40:00|11.51|11.31|11.58|11.38|11.59|11.39|11.51|11.31|34
1659426300000|2022-08-02 07:45:00|11.59|11.39|11.63|11.43|11.67|11.47|11.58|11.38|25
1659426600000|2022-08-02 07:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|24
1659426900000|2022-08-02 07:55:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|18
1659427200000|2022-08-02 08:00:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|36
1659427500000|2022-08-02 08:05:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|16
1659427800000|2022-08-02 08:10:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|46
1659428100000|2022-08-02 08:15:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|15
1659428400000|2022-08-02 08:20:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|17
1659428700000|2022-08-02 08:25:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|35
1659429000000|2022-08-02 08:30:00|11.57|11.37|11.58|11.38|11.58|11.38|11.56|11.36|16
1659429300000|2022-08-02 08:35:00|11.57|11.37|11.54|11.34|11.58|11.38|11.54|11.34|20
1659429600000|2022-08-02 08:40:00|11.55|11.35|11.58|11.38|11.58|11.38|11.54|11.34|24
1659429900000|2022-08-02 08:45:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|29
1659430200000|2022-08-02 08:50:00|11.54|11.34|11.54|11.34|11.56|11.36|11.53|11.33|41
1659430500000|2022-08-02 08:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|33
1659430800000|2022-08-02 09:00:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|32
1659431100000|2022-08-02 09:05:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|20
1659431400000|2022-08-02 09:10:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|28
1659431700000|2022-08-02 09:15:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|34
1659432000000|2022-08-02 09:20:00|11.56|11.36|11.49|11.29|11.56|11.36|11.48|11.28|44
1659432300000|2022-08-02 09:25:00|11.5|11.3|11.51|11.31|11.52|11.32|11.49|11.29|54
1659432600000|2022-08-02 09:30:00|11.5|11.3|11.48|11.28|11.51|11.31|11.47|11.27|53
1659432900000|2022-08-02 09:35:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|49
1659433200000|2022-08-02 09:40:00|11.48|11.28|11.46|11.26|11.49|11.29|11.45|11.25|28
1659433500000|2022-08-02 09:45:00|11.45|11.25|11.5|11.3|11.5|11.3|11.45|11.25|24
1659433800000|2022-08-02 09:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|23
1659434100000|2022-08-02 09:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.46|11.26|52
1659434400000|2022-08-02 10:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|14
1659434700000|2022-08-02 10:05:00|11.5|11.3|11.52|11.32|11.54|11.34|11.49|11.29|21
1659435000000|2022-08-02 10:10:00|11.53|11.33|11.57|11.37|11.59|11.39|11.53|11.33|55
1659435300000|2022-08-02 10:15:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|35
1659435600000|2022-08-02 10:20:00|11.55|11.35|11.57|11.37|11.58|11.38|11.54|11.34|31
1659435900000|2022-08-02 10:25:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|26
1659436200000|2022-08-02 10:30:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|44
1659436500000|2022-08-02 10:35:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|9
1659436800000|2022-08-02 10:40:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|4
1659437100000|2022-08-02 10:45:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|35
1659437400000|2022-08-02 10:50:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|50
1659437700000|2022-08-02 10:55:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|35
1659438000000|2022-08-02 11:00:00|11.57|11.37|11.59|11.39|11.61|11.41|11.57|11.37|39
1659438300000|2022-08-02 11:05:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|29
1659438600000|2022-08-02 11:10:00|11.59|11.39|11.6|11.4|11.61|11.41|11.59|11.39|14
1659438900000|2022-08-02 11:15:00|11.59|11.39|11.63|11.43|11.63|11.43|11.59|11.39|7
1659439200000|2022-08-02 11:20:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1659439500000|2022-08-02 11:25:00|11.63|11.43|11.6|11.4|11.63|11.43|11.6|11.4|14
1659439800000|2022-08-02 11:30:00|11.59|11.39|11.63|11.43|11.63|11.43|11.56|11.36|35
1659440100000|2022-08-02 11:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.6|11.4|17
1659440400000|2022-08-02 11:40:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|20
1659440700000|2022-08-02 11:45:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|23
1659441000000|2022-08-02 11:50:00|11.64|11.44|11.62|11.42|11.65|11.45|11.62|11.42|35
1659441300000|2022-08-02 11:55:00|11.61|11.41|11.58|11.38|11.61|11.41|11.56|11.36|34
1659441600000|2022-08-02 12:00:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|27
1659441900000|2022-08-02 12:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.57|11.37|27
1659442200000|2022-08-02 12:10:00|11.59|11.39|11.58|11.38|11.61|11.41|11.58|11.38|20
1659442500000|2022-08-02 12:15:00|11.59|11.39|11.55|11.35|11.59|11.39|11.55|11.35|29
1659442800000|2022-08-02 12:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.53|11.33|28
1659443100000|2022-08-02 12:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.56|11.36|36
1659443400000|2022-08-02 12:30:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|20
1659443700000|2022-08-02 12:35:00|11.54|11.34|11.53|11.33|11.56|11.36|11.52|11.32|36
1659444000000|2022-08-02 12:40:00|11.52|11.32|11.52|11.32|11.54|11.34|11.51|11.31|39
1659444300000|2022-08-02 12:45:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|40
1659444600000|2022-08-02 12:50:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|31
1659444900000|2022-08-02 12:55:00|11.48|11.28|11.5|11.3|11.51|11.31|11.46|11.26|31
1659445200000|2022-08-02 13:00:00|11.51|11.31|11.55|11.35|11.55|11.35|11.5|11.3|19
1659445500000|2022-08-02 13:05:00|11.54|11.34|11.54|11.34|11.58|11.38|11.52|11.32|61
1659445800000|2022-08-02 13:10:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|44
1659446100000|2022-08-02 13:15:00|11.55|11.35|11.53|11.33|11.55|11.35|11.52|11.32|23
1659446400000|2022-08-02 13:20:00|11.54|11.34|11.52|11.32|11.54|11.34|11.49|11.29|63
1659446700000|2022-08-02 13:25:00|11.53|11.33|11.51|11.31|11.55|11.35|11.5|11.3|53
1659447000000|2022-08-02 13:30:00|11.52|11.32|11.59|11.39|11.59|11.39|11.5|11.3|84
1659447300000|2022-08-02 13:35:00|11.58|11.38|11.59|11.39|11.6|11.4|11.54|11.34|68
1659447600000|2022-08-02 13:40:00|11.58|11.38|11.58|11.38|11.62|11.42|11.57|11.37|35
1659447900000|2022-08-02 13:45:00|11.57|11.37|11.59|11.39|11.62|11.42|11.57|11.37|47
1659448200000|2022-08-02 13:50:00|11.58|11.38|11.56|11.36|11.6|11.4|11.55|11.35|33
1659448500000|2022-08-02 13:55:00|11.55|11.35|11.58|11.38|11.59|11.39|11.53|11.33|72
1659448800000|2022-08-02 14:00:00|11.57|11.37|11.55|11.35|11.58|11.38|11.54|11.34|57
1659449100000|2022-08-02 14:05:00|11.54|11.34|11.51|11.31|11.56|11.36|11.51|11.31|46
1659449400000|2022-08-02 14:10:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|88
1659449700000|2022-08-02 14:15:00|11.52|11.32|11.55|11.35|11.56|11.36|11.52|11.32|50
1659450000000|2022-08-02 14:20:00|11.56|11.36|11.51|11.31|11.57|11.37|11.51|11.31|40
1659450300000|2022-08-02 14:25:00|11.52|11.32|11.66|11.46|11.66|11.46|11.52|11.32|59
1659450600000|2022-08-02 14:30:00|11.67|11.47|11.55|11.35|11.69|11.49|11.54|11.34|130
1659450900000|2022-08-02 14:35:00|11.56|11.36|11.61|11.41|11.64|11.44|11.55|11.35|102
1659451200000|2022-08-02 14:40:00|11.62|11.42|11.66|11.46|11.69|11.49|11.58|11.38|115
1659451500000|2022-08-02 14:45:00|11.67|11.47|11.72|11.52|11.72|11.52|11.64|11.44|112
1659451800000|2022-08-02 14:50:00|11.71|11.51|11.71|11.51|11.74|11.54|11.69|11.49|75
1659452100000|2022-08-02 14:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.68|11.48|51
1659452400000|2022-08-02 15:00:00|11.73|11.53|11.75|11.55|11.76|11.56|11.7|11.5|81
1659452700000|2022-08-02 15:05:00|11.76|11.56|11.72|11.52|11.76|11.56|11.69|11.49|71
1659453000000|2022-08-02 15:10:00|11.71|11.51|11.64|11.44|11.71|11.51|11.64|11.44|54
1659453300000|2022-08-02 15:15:00|11.65|11.45|11.64|11.44|11.67|11.47|11.63|11.43|68
1659453600000|2022-08-02 15:20:00|11.65|11.45|11.61|11.41|11.65|11.45|11.61|11.41|63
1659453900000|2022-08-02 15:25:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|73
1659454200000|2022-08-02 15:30:00|11.61|11.41|11.62|11.42|11.62|11.42|11.59|11.39|28
1659454500000|2022-08-02 15:35:00|11.63|11.43|11.66|11.46|11.67|11.47|11.63|11.43|56
1659454800000|2022-08-02 15:40:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|35
1659455100000|2022-08-02 15:45:00|11.66|11.46|11.68|11.48|11.68|11.48|11.65|11.45|31
1659455400000|2022-08-02 15:50:00|11.67|11.47|11.7|11.5|11.71|11.51|11.67|11.47|46
1659455700000|2022-08-02 15:55:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|46
1659456000000|2022-08-02 16:00:00|11.71|11.51|11.73|11.53|11.75|11.55|11.69|11.49|63
1659456300000|2022-08-02 16:05:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|47
1659456600000|2022-08-02 16:10:00|11.73|11.53|11.77|11.57|11.77|11.57|11.73|11.53|33
1659456900000|2022-08-02 16:15:00|11.78|11.58|11.79|11.59|11.8|11.6|11.75|11.55|90
1659457200000|2022-08-02 16:20:00|11.78|11.58|11.79|11.59|11.82|11.62|11.78|11.58|108
1659457500000|2022-08-02 16:25:00|11.8|11.6|11.82|11.62|11.83|11.63|11.78|11.58|61
1659457800000|2022-08-02 16:30:00|11.83|11.63|11.83|11.63|11.85|11.65|11.81|11.61|31
1659458100000|2022-08-02 16:35:00|11.82|11.62|11.9|11.7|11.91|11.71|11.82|11.62|69
1659458400000|2022-08-02 16:40:00|11.89|11.69|11.88|11.68|11.92|11.72|11.88|11.68|34
1659458700000|2022-08-02 16:45:00|11.89|11.69|11.87|11.67|11.89|11.69|11.86|11.66|37
1659459000000|2022-08-02 16:50:00|11.86|11.66|11.85|11.65|11.87|11.67|11.83|11.63|30
1659459300000|2022-08-02 16:55:00|11.86|11.66|11.87|11.67|11.88|11.68|11.85|11.65|50
1659459600000|2022-08-02 17:00:00|11.88|11.68|11.88|11.68|11.89|11.69|11.87|11.67|39
1659459900000|2022-08-02 17:05:00|11.89|11.69|11.86|11.66|11.89|11.69|11.85|11.65|34
1659460200000|2022-08-02 17:10:00|11.85|11.65|11.84|11.64|11.86|11.66|11.83|11.63|30
1659460500000|2022-08-02 17:15:00|11.83|11.63|11.86|11.66|11.87|11.67|11.83|11.63|60
1659460800000|2022-08-02 17:20:00|11.87|11.67|11.85|11.65|11.88|11.68|11.85|11.65|33
1659461100000|2022-08-02 17:25:00|11.86|11.66|11.8|11.6|11.86|11.66|11.8|11.6|51
1659461400000|2022-08-02 17:30:00|11.81|11.61|11.79|11.59|11.81|11.61|11.79|11.59|19
1659461700000|2022-08-02 17:35:00|11.78|11.58|11.8|11.6|11.8|11.6|11.76|11.56|59
1659462000000|2022-08-02 17:40:00|11.79|11.59|11.77|11.57|11.8|11.6|11.76|11.56|43
1659462300000|2022-08-02 17:45:00|11.76|11.56|11.75|11.55|11.78|11.58|11.75|11.55|38
1659462600000|2022-08-02 17:50:00|11.74|11.54|11.77|11.57|11.77|11.57|11.74|11.54|28
1659462900000|2022-08-02 17:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|58
1659463200000|2022-08-02 18:00:00|11.76|11.56|11.8|11.6|11.81|11.61|11.76|11.56|52
1659463500000|2022-08-02 18:05:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|27
1659463800000|2022-08-02 18:10:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|24
1659464100000|2022-08-02 18:15:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|23
1659464400000|2022-08-02 18:20:00|11.77|11.57|11.78|11.58|11.8|11.6|11.77|11.57|34
1659464700000|2022-08-02 18:25:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|13
1659465000000|2022-08-02 18:30:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|16
1659465300000|2022-08-02 18:35:00|11.76|11.56|11.72|11.52|11.76|11.56|11.7|11.5|33
1659465600000|2022-08-02 18:40:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|26
1659465900000|2022-08-02 18:45:00|11.73|11.53|11.71|11.51|11.74|11.54|11.69|11.49|31
1659466200000|2022-08-02 18:50:00|11.72|11.52|11.68|11.48|11.72|11.52|11.68|11.48|41
1659466500000|2022-08-02 18:55:00|11.69|11.49|11.67|11.47|11.69|11.49|11.66|11.46|51
1659466800000|2022-08-02 19:00:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|30
1659467100000|2022-08-02 19:05:00|11.68|11.48|11.68|11.48|11.68|11.48|11.66|11.46|21
1659467400000|2022-08-02 19:10:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|17
1659467700000|2022-08-02 19:15:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|34
1659468000000|2022-08-02 19:20:00|11.66|11.46|11.71|11.51|11.72|11.52|11.66|11.46|44
1659468300000|2022-08-02 19:25:00|11.72|11.52|11.76|11.56|11.77|11.57|11.72|11.52|29
1659468600000|2022-08-02 19:30:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|38
1659468900000|2022-08-02 19:35:00|11.73|11.53|11.74|11.54|11.75|11.55|11.73|11.53|46
1659469200000|2022-08-02 19:40:00|11.73|11.53|11.75|11.55|11.75|11.55|11.72|11.52|31
1659469500000|2022-08-02 19:45:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|20
1659469800000|2022-08-02 19:50:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1659470100000|2022-08-02 19:55:00|11.73|11.53|11.65|11.45|11.73|11.53|11.65|11.45|33
1659470400000|2022-08-02 20:00:00|11.66|11.46|11.66|11.46|11.68|11.48|11.64|11.44|43
1659470700000|2022-08-02 20:05:00|11.67|11.47|11.66|11.46|11.69|11.49|11.65|11.45|30
1659471000000|2022-08-02 20:10:00|11.65|11.45|11.68|11.48|11.68|11.48|11.65|11.45|32
1659471300000|2022-08-02 20:15:00|11.69|11.49|11.69|11.49|11.71|11.51|11.68|11.48|61
1659471600000|2022-08-02 20:20:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|29
1659471900000|2022-08-02 20:25:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|27
1659472200000|2022-08-02 20:30:00|11.72|11.52|11.68|11.48|11.72|11.52|11.67|11.47|33
1659472500000|2022-08-02 20:35:00|11.69|11.49|11.69|11.49|11.69|11.49|11.66|11.46|17
1659472800000|2022-08-02 20:40:00|11.68|11.48|11.7|11.5|11.71|11.51|11.67|11.47|43
1659473100000|2022-08-02 20:45:00|11.69|11.49|11.68|11.48|11.71|11.51|11.67|11.47|54
1659473400000|2022-08-02 20:50:00|11.69|11.49|11.72|11.52|11.73|11.53|11.68|11.48|18
1659473700000|2022-08-02 20:55:00|11.71|11.51|11.72|11.52|11.73|11.53|11.71|11.51|14
1659474000000|2022-08-02 21:00:00|11.71|11.51|11.71|11.51|11.72|11.52|11.7|11.5|17
1659474300000|2022-08-02 21:05:00|11.7|11.5|11.66|11.46|11.7|11.5|11.66|11.46|13
1659474600000|2022-08-02 21:10:00|11.65|11.45|11.67|11.47|11.68|11.48|11.63|11.43|19
1659474900000|2022-08-02 21:15:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|11
1659475200000|2022-08-02 21:20:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|20
1659475500000|2022-08-02 21:25:00|11.65|11.45|11.65|11.45|11.65|11.45|11.65|11.45|1
1659475800000|2022-08-02 21:30:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|6
1659476100000|2022-08-02 21:35:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1659476400000|2022-08-02 21:40:00|11.63|11.43|11.67|11.47|11.67|11.47|11.63|11.43|7
1659476700000|2022-08-02 21:45:00|11.68|11.48|11.72|11.52|11.72|11.52|11.68|11.48|23
1659477000000|2022-08-02 21:50:00|11.73|11.53|11.68|11.48|11.73|11.53|11.68|11.48|10
1659477300000|2022-08-02 21:55:00|11.69|11.49|11.72|11.52|11.72|11.52|11.68|11.48|8
1659477600000|2022-08-02 22:00:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|13
1659477900000|2022-08-02 22:05:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1659478200000|2022-08-02 22:10:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|17
1659478500000|2022-08-02 22:15:00|11.7|11.5|11.7|11.5|11.7|11.5|11.68|11.48|7
1659478800000|2022-08-02 22:20:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|16
1659479100000|2022-08-02 22:25:00|11.69|11.49|11.68|11.48|11.7|11.5|11.68|11.48|16
1659479400000|2022-08-02 22:30:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|10
1659479700000|2022-08-02 22:35:00|11.67|11.47|11.74|11.54|11.74|11.54|11.67|11.47|42
1659480000000|2022-08-02 22:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|36
1659480300000|2022-08-02 22:45:00|11.75|11.55|11.72|11.52|11.75|11.55|11.71|11.51|14
1659480600000|2022-08-02 22:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|4
1659480900000|2022-08-02 22:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|14
1659481200000|2022-08-02 23:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.69|11.49|42
1659481500000|2022-08-02 23:05:00|11.71|11.51|11.69|11.49|11.72|11.52|11.67|11.47|23
1659481800000|2022-08-02 23:10:00|11.68|11.48|11.67|11.47|11.7|11.5|11.66|11.46|34
1659482100000|2022-08-02 23:15:00|11.68|11.48|11.64|11.44|11.69|11.49|11.63|11.43|47
1659482400000|2022-08-02 23:20:00|11.63|11.43|11.63|11.43|11.65|11.45|11.63|11.43|55
1659482700000|2022-08-02 23:25:00|11.64|11.44|11.63|11.43|11.65|11.45|11.63|11.43|38
1659483000000|2022-08-02 23:30:00|11.62|11.42|11.66|11.46|11.66|11.46|11.62|11.42|17
1659483300000|2022-08-02 23:35:00|11.65|11.45|11.65|11.45|11.67|11.47|11.65|11.45|35
1659483600000|2022-08-02 23:40:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|32
1659483900000|2022-08-02 23:45:00|11.66|11.46|11.67|11.47|11.68|11.48|11.64|11.44|46
1659484200000|2022-08-02 23:50:00|11.66|11.46|11.62|11.42|11.67|11.47|11.6|11.4|55
1659484500000|2022-08-02 23:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.59|11.39|33
1659484800000|2022-08-03 00:00:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|33
1659485100000|2022-08-03 00:05:00|11.63|11.43|11.64|11.44|11.65|11.45|11.6|11.4|64
1659485400000|2022-08-03 00:10:00|11.65|11.45|11.6|11.4|11.66|11.46|11.59|11.39|48
1659485700000|2022-08-03 00:15:00|11.59|11.39|11.57|11.37|11.6|11.4|11.57|11.37|55
1659486000000|2022-08-03 00:20:00|11.56|11.36|11.53|11.33|11.58|11.38|11.53|11.33|72
1659486300000|2022-08-03 00:25:00|11.54|11.34|11.51|11.31|11.54|11.34|11.5|11.3|40
1659486600000|2022-08-03 00:30:00|11.52|11.32|11.52|11.32|11.54|11.34|11.5|11.3|39
1659486900000|2022-08-03 00:35:00|11.51|11.31|11.5|11.3|11.52|11.32|11.49|11.29|30
1659487200000|2022-08-03 00:40:00|11.49|11.29|11.47|11.27|11.5|11.3|11.47|11.27|43
1659487500000|2022-08-03 00:45:00|11.46|11.26|11.47|11.27|11.48|11.28|11.45|11.25|50
1659487800000|2022-08-03 00:50:00|11.48|11.28|11.42|11.22|11.5|11.3|11.42|11.22|51
1659488100000|2022-08-03 00:55:00|11.43|11.23|11.46|11.26|11.46|11.26|11.43|11.23|46
1659488400000|2022-08-03 01:00:00|11.45|11.25|11.42|11.22|11.46|11.26|11.42|11.22|26
1659488700000|2022-08-03 01:05:00|11.41|11.21|11.43|11.23|11.44|11.24|11.41|11.21|7
1659489000000|2022-08-03 01:10:00|11.44|11.24|11.41|11.21|11.45|11.25|11.4|11.2|34
1659489300000|2022-08-03 01:15:00|11.42|11.22|11.42|11.22|11.42|11.22|11.4|11.2|17
1659489600000|2022-08-03 01:20:00|11.41|11.21|11.45|11.25|11.45|11.25|11.4|11.2|37
1659489900000|2022-08-03 01:25:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|33
1659490200000|2022-08-03 01:30:00|11.47|11.27|11.49|11.29|11.5|11.3|11.46|11.26|23
1659490500000|2022-08-03 01:35:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|22
1659490800000|2022-08-03 01:40:00|11.5|11.3|11.51|11.31|11.51|11.31|11.48|11.28|22
1659491100000|2022-08-03 01:45:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|25
1659491400000|2022-08-03 01:50:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|28
1659491700000|2022-08-03 01:55:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|55
1659492000000|2022-08-03 02:00:00|11.5|11.3|11.53|11.33|11.54|11.34|11.5|11.3|26
1659492300000|2022-08-03 02:05:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|26
1659492600000|2022-08-03 02:10:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|28
1659492900000|2022-08-03 02:15:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|44
1659493200000|2022-08-03 02:20:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|8
1659493500000|2022-08-03 02:25:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|34
1659493800000|2022-08-03 02:30:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|18
1659494100000|2022-08-03 02:35:00|11.5|11.3|11.53|11.33|11.53|11.33|11.49|11.29|18
1659494400000|2022-08-03 02:40:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|7
1659494700000|2022-08-03 02:45:00|11.53|11.33|11.49|11.29|11.53|11.33|11.48|11.28|15
1659495000000|2022-08-03 02:50:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|5
1659495300000|2022-08-03 02:55:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|23
1659495600000|2022-08-03 03:00:00|11.5|11.3|11.53|11.33|11.54|11.34|11.48|11.28|34
1659495900000|2022-08-03 03:05:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|18
1659496200000|2022-08-03 03:10:00|11.52|11.32|11.56|11.36|11.57|11.37|11.52|11.32|29
1659496500000|2022-08-03 03:15:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|37
1659496800000|2022-08-03 03:20:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|28
1659497100000|2022-08-03 03:25:00|11.56|11.36|11.54|11.34|11.57|11.37|11.54|11.34|15
1659497400000|2022-08-03 03:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|45
1659497700000|2022-08-03 03:35:00|11.54|11.34|11.51|11.31|11.55|11.35|11.51|11.31|34
1659498000000|2022-08-03 03:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|30
1659498300000|2022-08-03 03:45:00|11.54|11.34|11.55|11.35|11.56|11.36|11.53|11.33|26
1659498600000|2022-08-03 03:50:00|11.56|11.36|11.53|11.33|11.56|11.36|11.52|11.32|8
1659498900000|2022-08-03 03:55:00|11.52|11.32|11.55|11.35|11.55|11.35|11.51|11.31|26
1659499200000|2022-08-03 04:00:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|9
1659499500000|2022-08-03 04:05:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|19
1659499800000|2022-08-03 04:10:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|55
1659500100000|2022-08-03 04:15:00|11.51|11.31|11.55|11.35|11.55|11.35|11.51|11.31|75
1659500400000|2022-08-03 04:20:00|11.56|11.36|11.52|11.32|11.56|11.36|11.51|11.31|19
1659500700000|2022-08-03 04:25:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|11
1659501000000|2022-08-03 04:30:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|7
1659501300000|2022-08-03 04:35:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|6
1659501600000|2022-08-03 04:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|12
1659501900000|2022-08-03 04:45:00|11.51|11.31|11.51|11.31|11.52|11.32|11.51|11.31|17
1659502200000|2022-08-03 04:50:00|11.5|11.3|11.49|11.29|11.52|11.32|11.49|11.29|20
1659502500000|2022-08-03 04:55:00|11.5|11.3|11.49|11.29|11.51|11.31|11.49|11.29|28
1659502800000|2022-08-03 05:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|17
1659503100000|2022-08-03 05:05:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|6
1659503400000|2022-08-03 05:10:00|11.49|11.29|11.49|11.29|11.49|11.29|11.48|11.28|5
1659503700000|2022-08-03 05:15:00|11.5|11.3|11.52|11.32|11.52|11.32|11.49|11.29|7
1659504000000|2022-08-03 05:20:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|11
1659504300000|2022-08-03 05:25:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|12
1659504600000|2022-08-03 05:30:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|39
1659504900000|2022-08-03 05:35:00|11.57|11.37|11.57|11.37|11.57|11.37|11.55|11.35|51
1659505200000|2022-08-03 05:40:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|23
1659505500000|2022-08-03 05:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|15
1659505800000|2022-08-03 05:50:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|18
1659506100000|2022-08-03 05:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1659506400000|2022-08-03 06:00:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|17
1659506700000|2022-08-03 06:05:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|20
1659507000000|2022-08-03 06:10:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|22
1659507300000|2022-08-03 06:15:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|31
1659507600000|2022-08-03 06:20:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|42
1659507900000|2022-08-03 06:25:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|71
1659508200000|2022-08-03 06:30:00|11.62|11.42|11.61|11.41|11.62|11.42|11.59|11.39|50
1659508500000|2022-08-03 06:35:00|11.6|11.4|11.62|11.42|11.63|11.43|11.6|11.4|17
1659508800000|2022-08-03 06:40:00|11.61|11.41|11.59|11.39|11.62|11.42|11.59|11.39|7
1659509100000|2022-08-03 06:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|17
1659509400000|2022-08-03 06:50:00|11.59|11.39|11.62|11.42|11.62|11.42|11.58|11.38|32
1659509700000|2022-08-03 06:55:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|10
1659510000000|2022-08-03 07:00:00|11.61|11.41|11.6|11.4|11.63|11.43|11.59|11.39|16
1659510300000|2022-08-03 07:05:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|18
1659510600000|2022-08-03 07:10:00|11.61|11.41|11.6|11.4|11.62|11.42|11.6|11.4|48
1659510900000|2022-08-03 07:15:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|4
1659511200000|2022-08-03 07:20:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|20
1659511500000|2022-08-03 07:25:00|11.63|11.43|11.63|11.43|11.64|11.44|11.63|11.43|15
1659511800000|2022-08-03 07:30:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|24
1659512100000|2022-08-03 07:35:00|11.6|11.4|11.62|11.42|11.62|11.42|11.6|11.4|35
1659512400000|2022-08-03 07:40:00|11.61|11.41|11.61|11.41|11.62|11.42|11.6|11.4|31
1659512700000|2022-08-03 07:45:00|11.6|11.4|11.59|11.39|11.61|11.41|11.58|11.38|30
1659513000000|2022-08-03 07:50:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|34
1659513300000|2022-08-03 07:55:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|11
1659513600000|2022-08-03 08:00:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|28
1659513900000|2022-08-03 08:05:00|11.65|11.45|11.62|11.42|11.66|11.46|11.62|11.42|34
1659514200000|2022-08-03 08:10:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|46
1659514500000|2022-08-03 08:15:00|11.63|11.43|11.63|11.43|11.63|11.43|11.61|11.41|23
1659514800000|2022-08-03 08:20:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|33
1659515100000|2022-08-03 08:25:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|7
1659515400000|2022-08-03 08:30:00|11.62|11.42|11.64|11.44|11.64|11.44|11.62|11.42|17
1659515700000|2022-08-03 08:35:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|12
1659516000000|2022-08-03 08:40:00|11.65|11.45|11.67|11.47|11.67|11.47|11.64|11.44|19
1659516300000|2022-08-03 08:45:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|17
1659516600000|2022-08-03 08:50:00|11.67|11.47|11.68|11.48|11.68|11.48|11.65|11.45|28
1659516900000|2022-08-03 08:55:00|11.69|11.49|11.69|11.49|11.69|11.49|11.68|11.48|23
1659517200000|2022-08-03 09:00:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|19
1659517500000|2022-08-03 09:05:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|11
1659517800000|2022-08-03 09:10:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1659518100000|2022-08-03 09:15:00|11.7|11.5|11.71|11.51|11.73|11.53|11.7|11.5|10
1659518400000|2022-08-03 09:20:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|6
1659518700000|2022-08-03 09:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|13
1659519000000|2022-08-03 09:30:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|9
1659519300000|2022-08-03 09:35:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|10
1659519600000|2022-08-03 09:40:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|7
1659519900000|2022-08-03 09:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|3
1659520200000|2022-08-03 09:50:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|8
1659520500000|2022-08-03 09:55:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1659520800000|2022-08-03 10:00:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|13
1659521100000|2022-08-03 10:05:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1659521400000|2022-08-03 10:10:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1659521700000|2022-08-03 10:15:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|6
1659522000000|2022-08-03 10:20:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1659522300000|2022-08-03 10:25:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|10
1659522600000|2022-08-03 10:30:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|35
1659522900000|2022-08-03 10:35:00|11.72|11.52|11.74|11.54|11.75|11.55|11.7|11.5|21
1659523200000|2022-08-03 10:40:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|12
1659523500000|2022-08-03 10:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|14
1659523800000|2022-08-03 10:50:00|11.73|11.53|11.74|11.54|11.74|11.54|11.73|11.53|12
1659524100000|2022-08-03 10:55:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|9
1659524400000|2022-08-03 11:00:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|22
1659524700000|2022-08-03 11:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|36
1659525000000|2022-08-03 11:10:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|15
1659525300000|2022-08-03 11:15:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|17
1659525600000|2022-08-03 11:20:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|10
1659525900000|2022-08-03 11:25:00|11.76|11.56|11.76|11.56|11.77|11.57|11.75|11.55|9
1659526200000|2022-08-03 11:30:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|28
1659526500000|2022-08-03 11:35:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|62
1659526800000|2022-08-03 11:40:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|14
1659527100000|2022-08-03 11:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|9
1659527400000|2022-08-03 11:50:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|13
1659527700000|2022-08-03 11:55:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|23
1659528000000|2022-08-03 12:00:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|34
1659528300000|2022-08-03 12:05:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|7
1659528600000|2022-08-03 12:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|39
1659528900000|2022-08-03 12:15:00|11.8|11.6|11.82|11.62|11.83|11.63|11.79|11.59|65
1659529200000|2022-08-03 12:20:00|11.83|11.63|11.82|11.62|11.83|11.63|11.8|11.6|34
1659529500000|2022-08-03 12:25:00|11.83|11.63|11.78|11.58|11.83|11.63|11.77|11.57|54
1659529800000|2022-08-03 12:30:00|11.77|11.57|11.75|11.55|11.77|11.57|11.74|11.54|23
1659530100000|2022-08-03 12:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|14
1659530400000|2022-08-03 12:40:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|31
1659530700000|2022-08-03 12:45:00|11.73|11.53|11.71|11.51|11.75|11.55|11.71|11.51|41
1659531000000|2022-08-03 12:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|22
1659531300000|2022-08-03 12:55:00|11.74|11.54|11.72|11.52|11.74|11.54|11.71|11.51|17
1659531600000|2022-08-03 13:00:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|17
1659531900000|2022-08-03 13:05:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|22
1659532200000|2022-08-03 13:10:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|25
1659532500000|2022-08-03 13:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.74|11.54|37
1659532800000|2022-08-03 13:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|19
1659533100000|2022-08-03 13:25:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|22
1659533400000|2022-08-03 13:30:00|11.71|11.51|11.74|11.54|11.76|11.56|11.71|11.51|26
1659533700000|2022-08-03 13:35:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|26
1659534000000|2022-08-03 13:40:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|30
1659534300000|2022-08-03 13:45:00|11.75|11.55|11.75|11.55|11.76|11.56|11.73|11.53|45
1659534600000|2022-08-03 13:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|49
1659534900000|2022-08-03 13:55:00|11.77|11.57|11.78|11.58|11.79|11.59|11.77|11.57|30
1659535200000|2022-08-03 14:00:00|11.77|11.57|11.79|11.59|11.8|11.6|11.76|11.56|65
1659535500000|2022-08-03 14:05:00|11.8|11.6|11.78|11.58|11.8|11.6|11.78|11.58|29
1659535800000|2022-08-03 14:10:00|11.79|11.59|11.79|11.59|11.79|11.59|11.78|11.58|7
1659536100000|2022-08-03 14:15:00|11.78|11.58|11.78|11.58|11.79|11.59|11.76|11.56|35
1659536400000|2022-08-03 14:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|49
1659536700000|2022-08-03 14:25:00|11.76|11.56|11.79|11.59|11.8|11.6|11.76|11.56|14
1659537000000|2022-08-03 14:30:00|11.8|11.6|11.77|11.57|11.8|11.6|11.76|11.56|16
1659537300000|2022-08-03 14:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|27
1659537600000|2022-08-03 14:40:00|11.73|11.53|11.71|11.51|11.74|11.54|11.7|11.5|55
1659537900000|2022-08-03 14:45:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|26
1659538200000|2022-08-03 14:50:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|22
1659538500000|2022-08-03 14:55:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659538800000|2022-08-03 15:00:00|11.71|11.51|11.72|11.52|11.74|11.54|11.71|11.51|22
1659539100000|2022-08-03 15:05:00|11.71|11.51|11.75|11.55|11.75|11.55|11.71|11.51|25
1659539400000|2022-08-03 15:10:00|11.74|11.54|11.74|11.54|11.76|11.56|11.74|11.54|5
1659539700000|2022-08-03 15:15:00|11.73|11.53|11.71|11.51|11.73|11.53|11.71|11.51|9
1659540000000|2022-08-03 15:20:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659540300000|2022-08-03 15:25:00|11.73|11.53|11.74|11.54|11.75|11.55|11.72|11.52|8
1659540600000|2022-08-03 15:30:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|7
1659540900000|2022-08-03 15:35:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|21
1659541200000|2022-08-03 15:40:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|30
1659541500000|2022-08-03 15:45:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|45
1659541800000|2022-08-03 15:50:00|11.74|11.54|11.75|11.55|11.75|11.55|11.71|11.51|20
1659542100000|2022-08-03 15:55:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|29
1659542400000|2022-08-03 16:00:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|26
1659542700000|2022-08-03 16:05:00|11.71|11.51|11.7|11.5|11.73|11.53|11.69|11.49|26
1659543000000|2022-08-03 16:10:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|13
1659543300000|2022-08-03 16:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|24
1659543600000|2022-08-03 16:20:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|42
1659543900000|2022-08-03 16:25:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|36
1659544200000|2022-08-03 16:30:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|13
1659544500000|2022-08-03 16:35:00|11.75|11.55|11.73|11.53|11.75|11.55|11.72|11.52|39
1659544800000|2022-08-03 16:40:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|7
1659545100000|2022-08-03 16:45:00|11.75|11.55|11.74|11.54|11.76|11.56|11.73|11.53|34
1659545400000|2022-08-03 16:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|26
1659545700000|2022-08-03 16:55:00|11.77|11.57|11.74|11.54|11.77|11.57|11.74|11.54|20
1659546000000|2022-08-03 17:00:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|21
1659546300000|2022-08-03 17:05:00|11.74|11.54|11.75|11.55|11.76|11.56|11.74|11.54|24
1659546600000|2022-08-03 17:10:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|47
1659546900000|2022-08-03 17:15:00|11.77|11.57|11.75|11.55|11.79|11.59|11.75|11.55|29
1659547200000|2022-08-03 17:20:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|27
1659547500000|2022-08-03 17:25:00|11.77|11.57|11.81|11.61|11.81|11.61|11.77|11.57|35
1659547800000|2022-08-03 17:30:00|11.8|11.6|11.81|11.61|11.82|11.62|11.79|11.59|32
1659548100000|2022-08-03 17:35:00|11.8|11.6|11.78|11.58|11.81|11.61|11.78|11.58|23
1659548400000|2022-08-03 17:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|18
1659548700000|2022-08-03 17:45:00|11.79|11.59|11.79|11.59|11.79|11.59|11.77|11.57|17
1659549000000|2022-08-03 17:50:00|11.8|11.6|11.8|11.6|11.8|11.6|11.78|11.58|19
1659549300000|2022-08-03 17:55:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|19
1659549600000|2022-08-03 18:00:00|11.78|11.58|11.77|11.57|11.79|11.59|11.77|11.57|50
1659549900000|2022-08-03 18:05:00|11.78|11.58|11.77|11.57|11.78|11.58|11.75|11.55|32
1659550200000|2022-08-03 18:10:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1659550500000|2022-08-03 18:15:00|11.76|11.56|11.78|11.58|11.79|11.59|11.76|11.56|13
1659550800000|2022-08-03 18:20:00|11.79|11.59|11.81|11.61|11.82|11.62|11.79|11.59|35
1659551100000|2022-08-03 18:25:00|11.82|11.62|11.81|11.61|11.82|11.62|11.8|11.6|36
1659551400000|2022-08-03 18:30:00|11.82|11.62|11.81|11.61|11.82|11.62|11.81|11.61|120
1659551700000|2022-08-03 18:35:00|11.82|11.62|11.82|11.62|11.82|11.62|11.81|11.61|15
1659552000000|2022-08-03 18:40:00|11.81|11.61|11.8|11.6|11.82|11.62|11.8|11.6|22
1659552300000|2022-08-03 18:45:00|11.81|11.61|11.81|11.61|11.82|11.62|11.8|11.6|17
1659552600000|2022-08-03 18:50:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|5
1659552900000|2022-08-03 18:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|29
1659553200000|2022-08-03 19:00:00|11.8|11.6|11.82|11.62|11.82|11.62|11.79|11.59|15
1659553500000|2022-08-03 19:05:00|11.81|11.61|11.77|11.57|11.82|11.62|11.77|11.57|19
1659553800000|2022-08-03 19:10:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|12
1659554100000|2022-08-03 19:15:00|11.74|11.54|11.77|11.57|11.77|11.57|11.74|11.54|14
1659554400000|2022-08-03 19:20:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|43
1659554700000|2022-08-03 19:25:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|11
1659555000000|2022-08-03 19:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|18
1659555300000|2022-08-03 19:35:00|11.76|11.56|11.74|11.54|11.76|11.56|11.72|11.52|25
1659555600000|2022-08-03 19:40:00|11.75|11.55|11.78|11.58|11.79|11.59|11.75|11.55|16
1659555900000|2022-08-03 19:45:00|11.79|11.59|11.75|11.55|11.79|11.59|11.75|11.55|9
1659556200000|2022-08-03 19:50:00|11.76|11.56|11.78|11.58|11.78|11.58|11.75|11.55|25
1659556500000|2022-08-03 19:55:00|11.77|11.57|11.78|11.58|11.78|11.58|11.76|11.56|24
1659556800000|2022-08-03 20:00:00|11.77|11.57|11.76|11.56|11.79|11.59|11.75|11.55|24
1659557100000|2022-08-03 20:05:00|11.75|11.55|11.74|11.54|11.75|11.55|11.73|11.53|16
1659557400000|2022-08-03 20:10:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|8
1659557700000|2022-08-03 20:15:00|11.73|11.53|11.75|11.55|11.75|11.55|11.73|11.53|11
1659558000000|2022-08-03 20:20:00|11.76|11.56|11.74|11.54|11.76|11.56|11.73|11.53|11
1659558300000|2022-08-03 20:25:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|13
1659558600000|2022-08-03 20:30:00|11.72|11.52|11.71|11.51|11.73|11.53|11.7|11.5|12
1659558900000|2022-08-03 20:35:00|11.72|11.52|11.73|11.53|11.73|11.53|11.71|11.51|8
1659559200000|2022-08-03 20:40:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|24
1659559500000|2022-08-03 20:45:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|24
1659559800000|2022-08-03 20:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.72|11.52|14
1659560100000|2022-08-03 20:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|13
1659560400000|2022-08-03 21:00:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|36
1659560700000|2022-08-03 21:05:00|11.73|11.53|11.72|11.52|11.74|11.54|11.72|11.52|8
1659561000000|2022-08-03 21:10:00|11.73|11.53|11.71|11.51|11.73|11.53|11.7|11.5|11
1659561300000|2022-08-03 21:15:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|5
1659561600000|2022-08-03 21:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|7
1659561900000|2022-08-03 21:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|22
1659562200000|2022-08-03 21:30:00|11.74|11.54|11.75|11.55|11.75|11.55|11.73|11.53|4
1659562500000|2022-08-03 21:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659562800000|2022-08-03 21:40:00|11.75|11.55|11.75|11.55|11.75|11.55|11.75|11.55|1
1659563100000|2022-08-03 21:45:00|11.74|11.54|11.74|11.54|11.75|11.55|11.74|11.54|3
1659563400000|2022-08-03 21:50:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|2
1659563700000|2022-08-03 21:55:00|11.73|11.53|11.71|11.51|11.74|11.54|11.71|11.51|7
1659564000000|2022-08-03 22:00:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|12
1659564300000|2022-08-03 22:05:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|14
1659564600000|2022-08-03 22:10:00|11.72|11.52|11.72|11.52|11.72|11.52|11.72|11.52|1
1659564900000|2022-08-03 22:15:00|11.71|11.51|11.69|11.49|11.71|11.51|11.67|11.47|27
1659565200000|2022-08-03 22:20:00|11.68|11.48|11.68|11.48|11.69|11.49|11.67|11.47|43
1659565500000|2022-08-03 22:25:00|11.67|11.47|11.66|11.46|11.67|11.47|11.66|11.46|12
1659565800000|2022-08-03 22:30:00|11.65|11.45|11.62|11.42|11.66|11.46|11.61|11.41|74
1659566100000|2022-08-03 22:35:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|24
1659566400000|2022-08-03 22:40:00|11.61|11.41|11.6|11.4|11.62|11.42|11.58|11.38|58
1659566700000|2022-08-03 22:45:00|11.59|11.39|11.6|11.4|11.62|11.42|11.58|11.38|54
1659567000000|2022-08-03 22:50:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|19
1659567300000|2022-08-03 22:55:00|11.58|11.38|11.59|11.39|11.6|11.4|11.56|11.36|48
1659567600000|2022-08-03 23:00:00|11.58|11.38|11.56|11.36|11.6|11.4|11.56|11.36|45
1659567900000|2022-08-03 23:05:00|11.55|11.35|11.55|11.35|11.57|11.37|11.54|11.34|11
1659568200000|2022-08-03 23:10:00|11.56|11.36|11.53|11.33|11.56|11.36|11.53|11.33|34
1659568500000|2022-08-03 23:15:00|11.54|11.34|11.52|11.32|11.54|11.34|11.51|11.31|15
1659568800000|2022-08-03 23:20:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|27
1659569100000|2022-08-03 23:25:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|47
1659569400000|2022-08-03 23:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|25
1659569700000|2022-08-03 23:35:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|4
1659570000000|2022-08-03 23:40:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|33
1659570300000|2022-08-03 23:45:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|8
1659570600000|2022-08-03 23:50:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|16
1659570900000|2022-08-03 23:55:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|10
1659571200000|2022-08-04 00:00:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|16
1659571500000|2022-08-04 00:05:00|11.51|11.31|11.53|11.33|11.53|11.33|11.51|11.31|13
1659571800000|2022-08-04 00:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|12
1659572100000|2022-08-04 00:15:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|11
1659572400000|2022-08-04 00:20:00|11.55|11.35|11.6|11.4|11.61|11.41|11.54|11.34|28
1659572700000|2022-08-04 00:25:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|26
1659573000000|2022-08-04 00:30:00|11.61|11.41|11.57|11.37|11.62|11.42|11.57|11.37|13
1659573300000|2022-08-04 00:35:00|11.56|11.36|11.56|11.36|11.58|11.38|11.55|11.35|35
1659573600000|2022-08-04 00:40:00|11.57|11.37|11.59|11.39|11.61|11.41|11.56|11.36|23
1659573900000|2022-08-04 00:45:00|11.58|11.38|11.6|11.4|11.6|11.4|11.58|11.38|35
1659574200000|2022-08-04 00:50:00|11.59|11.39|11.61|11.41|11.62|11.42|11.59|11.39|27
1659574500000|2022-08-04 00:55:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|18
1659574800000|2022-08-04 01:00:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|20
1659575100000|2022-08-04 01:05:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|4
1659575400000|2022-08-04 01:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1659575700000|2022-08-04 01:15:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|13
1659576000000|2022-08-04 01:20:00|11.66|11.46|11.65|11.45|11.67|11.47|11.64|11.44|12
1659576300000|2022-08-04 01:25:00|11.64|11.44|11.67|11.47|11.68|11.48|11.64|11.44|24
1659576600000|2022-08-04 01:30:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|27
1659576900000|2022-08-04 01:35:00|11.67|11.47|11.69|11.49|11.69|11.49|11.66|11.46|23
1659577200000|2022-08-04 01:40:00|11.68|11.48|11.66|11.46|11.69|11.49|11.66|11.46|21
1659577500000|2022-08-04 01:45:00|11.67|11.47|11.65|11.45|11.67|11.47|11.65|11.45|9
1659577800000|2022-08-04 01:50:00|11.64|11.44|11.63|11.43|11.65|11.45|11.62|11.42|14
1659578100000|2022-08-04 01:55:00|11.62|11.42|11.63|11.43|11.64|11.44|11.62|11.42|6
1659578400000|2022-08-04 02:00:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|25
1659578700000|2022-08-04 02:05:00|11.65|11.45|11.63|11.43|11.65|11.45|11.63|11.43|5
1659579000000|2022-08-04 02:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1659579300000|2022-08-04 02:15:00|11.62|11.42|11.63|11.43|11.65|11.45|11.62|11.42|28
1659579600000|2022-08-04 02:20:00|11.64|11.44|11.67|11.47|11.68|11.48|11.63|11.43|20
1659579900000|2022-08-04 02:25:00|11.66|11.46|11.69|11.49|11.7|11.5|11.66|11.46|10
1659580200000|2022-08-04 02:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|12
1659580500000|2022-08-04 02:35:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|26
1659580800000|2022-08-04 02:40:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|19
1659581100000|2022-08-04 02:45:00|11.69|11.49|11.68|11.48|11.69|11.49|11.67|11.47|12
1659581400000|2022-08-04 02:50:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1659581700000|2022-08-04 02:55:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1659582000000|2022-08-04 03:00:00|11.71|11.51|11.69|11.49|11.71|11.51|11.68|11.48|5
1659582300000|2022-08-04 03:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.68|11.48|13
1659582600000|2022-08-04 03:10:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|4
1659582900000|2022-08-04 03:15:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|10
1659583200000|2022-08-04 03:20:00|11.67|11.47|11.68|11.48|11.69|11.49|11.67|11.47|12
1659583500000|2022-08-04 03:25:00|11.67|11.47|11.65|11.45|11.68|11.48|11.65|11.45|15
1659583800000|2022-08-04 03:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|10
1659584100000|2022-08-04 03:35:00|11.68|11.48|11.7|11.5|11.7|11.5|11.68|11.48|15
1659584400000|2022-08-04 03:40:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|15
1659584700000|2022-08-04 03:45:00|11.68|11.48|11.67|11.47|11.68|11.48|11.67|11.47|22
1659585000000|2022-08-04 03:50:00|11.68|11.48|11.67|11.47|11.68|11.48|11.66|11.46|16
1659585300000|2022-08-04 03:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|25
1659585600000|2022-08-04 04:00:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|10
1659585900000|2022-08-04 04:05:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|8
1659586200000|2022-08-04 04:10:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|13
1659586500000|2022-08-04 04:15:00|11.7|11.5|11.69|11.49|11.7|11.5|11.68|11.48|20
1659586800000|2022-08-04 04:20:00|11.68|11.48|11.69|11.49|11.7|11.5|11.68|11.48|16
1659587100000|2022-08-04 04:25:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|13
1659587400000|2022-08-04 04:30:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|10
1659587700000|2022-08-04 04:35:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|12
1659588000000|2022-08-04 04:40:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|13
1659588300000|2022-08-04 04:45:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|26
1659588600000|2022-08-04 04:50:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|22
1659588900000|2022-08-04 04:55:00|11.68|11.48|11.7|11.5|11.71|11.51|11.68|11.48|15
1659589200000|2022-08-04 05:00:00|11.71|11.51|11.72|11.52|11.73|11.53|11.7|11.5|20
1659589500000|2022-08-04 05:05:00|11.71|11.51|11.7|11.5|11.72|11.52|11.69|11.49|14
1659589800000|2022-08-04 05:10:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|10
1659590100000|2022-08-04 05:15:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|8
1659590400000|2022-08-04 05:20:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|9
1659590700000|2022-08-04 05:25:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|20
1659591000000|2022-08-04 05:30:00|11.7|11.5|11.7|11.5|11.7|11.5|11.69|11.49|5
1659591300000|2022-08-04 05:35:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|4
1659591600000|2022-08-04 05:40:00|11.71|11.51|11.69|11.49|11.71|11.51|11.69|11.49|3
1659591900000|2022-08-04 05:45:00|11.7|11.5|11.71|11.51|11.71|11.51|11.7|11.5|6
1659592200000|2022-08-04 05:50:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|17
1659592500000|2022-08-04 05:55:00|11.71|11.51|11.7|11.5|11.71|11.51|11.69|11.49|12
1659592800000|2022-08-04 06:00:00|11.71|11.51|11.73|11.53|11.74|11.54|11.71|11.51|31
1659593100000|2022-08-04 06:05:00|11.74|11.54|11.73|11.53|11.75|11.55|11.73|11.53|16
1659593400000|2022-08-04 06:10:00|11.74|11.54|11.72|11.52|11.74|11.54|11.72|11.52|23
1659593700000|2022-08-04 06:15:00|11.71|11.51|11.65|11.45|11.72|11.52|11.64|11.44|63
1659594000000|2022-08-04 06:20:00|11.64|11.44|11.6|11.4|11.65|11.45|11.6|11.4|43
1659594300000|2022-08-04 06:25:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|56
1659594600000|2022-08-04 06:30:00|11.59|11.39|11.62|11.42|11.62|11.42|11.57|11.37|56
1659594900000|2022-08-04 06:35:00|11.63|11.43|11.62|11.42|11.66|11.46|11.61|11.41|24
1659595200000|2022-08-04 06:40:00|11.61|11.41|11.62|11.42|11.63|11.43|11.6|11.4|16
1659595500000|2022-08-04 06:45:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|29
1659595800000|2022-08-04 06:50:00|11.62|11.42|11.6|11.4|11.63|11.43|11.59|11.39|29
1659596100000|2022-08-04 06:55:00|11.61|11.41|11.61|11.41|11.61|11.41|11.59|11.39|21
1659596400000|2022-08-04 07:00:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|20
1659596700000|2022-08-04 07:05:00|11.62|11.42|11.65|11.45|11.65|11.45|11.62|11.42|8
1659597000000|2022-08-04 07:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|9
1659597300000|2022-08-04 07:15:00|11.65|11.45|11.64|11.44|11.65|11.45|11.62|11.42|14
1659597600000|2022-08-04 07:20:00|11.65|11.45|11.66|11.46|11.67|11.47|11.65|11.45|4
1659597900000|2022-08-04 07:25:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|3
1659598200000|2022-08-04 07:30:00|11.66|11.46|11.65|11.45|11.66|11.46|11.64|11.44|8
1659598500000|2022-08-04 07:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|13
1659598800000|2022-08-04 07:40:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|13
1659599100000|2022-08-04 07:45:00|11.64|11.44|11.65|11.45|11.65|11.45|11.63|11.43|8
1659599400000|2022-08-04 07:50:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|2
1659599700000|2022-08-04 07:55:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|17
1659600000000|2022-08-04 08:00:00|11.61|11.41|11.62|11.42|11.63|11.43|11.61|11.41|28
1659600300000|2022-08-04 08:05:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|21
1659600600000|2022-08-04 08:10:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|12
1659600900000|2022-08-04 08:15:00|11.6|11.4|11.59|11.39|11.63|11.43|11.59|11.39|22
1659601200000|2022-08-04 08:20:00|11.6|11.4|11.61|11.41|11.62|11.42|11.59|11.39|22
1659601500000|2022-08-04 08:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|8
1659601800000|2022-08-04 08:30:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|8
1659602100000|2022-08-04 08:35:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|14
1659602400000|2022-08-04 08:40:00|11.6|11.4|11.59|11.39|11.6|11.4|11.58|11.38|12
1659602700000|2022-08-04 08:45:00|11.6|11.4|11.58|11.38|11.6|11.4|11.57|11.37|13
1659603000000|2022-08-04 08:50:00|11.57|11.37|11.57|11.37|11.58|11.38|11.55|11.35|19
1659603300000|2022-08-04 08:55:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|28
1659603600000|2022-08-04 09:00:00|11.54|11.34|11.53|11.33|11.55|11.35|11.51|11.31|8
1659603900000|2022-08-04 09:05:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1659604200000|2022-08-04 09:10:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|13
1659604500000|2022-08-04 09:15:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1659604800000|2022-08-04 09:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|10
1659605100000|2022-08-04 09:25:00|11.53|11.33|11.56|11.36|11.56|11.36|11.53|11.33|16
1659605400000|2022-08-04 09:30:00|11.57|11.37|11.53|11.33|11.57|11.37|11.52|11.32|35
1659605700000|2022-08-04 09:35:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|29
1659606000000|2022-08-04 09:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|14
1659606300000|2022-08-04 09:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|7
1659606600000|2022-08-04 09:50:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|4
1659606900000|2022-08-04 09:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|6
1659607200000|2022-08-04 10:00:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1659607500000|2022-08-04 10:05:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|6
1659607800000|2022-08-04 10:10:00|11.52|11.32|11.56|11.36|11.56|11.36|11.52|11.32|8
1659608100000|2022-08-04 10:15:00|11.57|11.37|11.55|11.35|11.59|11.39|11.54|11.34|17
1659608400000|2022-08-04 10:20:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1659608700000|2022-08-04 10:25:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|14
1659609000000|2022-08-04 10:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|16
1659609300000|2022-08-04 10:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|4
1659609600000|2022-08-04 10:40:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1659609900000|2022-08-04 10:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|15
1659610200000|2022-08-04 10:50:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|24
1659610500000|2022-08-04 10:55:00|11.5|11.3|11.52|11.32|11.53|11.33|11.5|11.3|21
1659610800000|2022-08-04 11:00:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|12
1659611100000|2022-08-04 11:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|18
1659611400000|2022-08-04 11:10:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|19
1659611700000|2022-08-04 11:15:00|11.5|11.3|11.5|11.3|11.5|11.3|11.48|11.28|7
1659612000000|2022-08-04 11:20:00|11.49|11.29|11.52|11.32|11.53|11.33|11.48|11.28|34
1659612300000|2022-08-04 11:25:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|24
1659612600000|2022-08-04 11:30:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|24
1659612900000|2022-08-04 11:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|14
1659613200000|2022-08-04 11:40:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|14
1659613500000|2022-08-04 11:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|4
1659613800000|2022-08-04 11:50:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|10
1659614100000|2022-08-04 11:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|14
1659614400000|2022-08-04 12:00:00|11.51|11.31|11.52|11.32|11.55|11.35|11.51|11.31|36
1659614700000|2022-08-04 12:05:00|11.53|11.33|11.53|11.33|11.56|11.36|11.53|11.33|15
1659615000000|2022-08-04 12:10:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|37
1659615300000|2022-08-04 12:15:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|22
1659615600000|2022-08-04 12:20:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|15
1659615900000|2022-08-04 12:25:00|11.48|11.28|11.51|11.31|11.52|11.32|11.48|11.28|22
1659616200000|2022-08-04 12:30:00|11.52|11.32|11.51|11.31|11.53|11.33|11.5|11.3|24
1659616500000|2022-08-04 12:35:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|12
1659616800000|2022-08-04 12:40:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|16
1659617100000|2022-08-04 12:45:00|11.52|11.32|11.54|11.34|11.54|11.34|11.51|11.31|7
1659617400000|2022-08-04 12:50:00|11.53|11.33|11.53|11.33|11.55|11.35|11.53|11.33|35
1659617700000|2022-08-04 12:55:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|6
1659618000000|2022-08-04 13:00:00|11.52|11.32|11.52|11.32|11.54|11.34|11.52|11.32|13
1659618300000|2022-08-04 13:05:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|22
1659618600000|2022-08-04 13:10:00|11.53|11.33|11.56|11.36|11.57|11.37|11.53|11.33|16
1659618900000|2022-08-04 13:15:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|30
1659619200000|2022-08-04 13:20:00|11.53|11.33|11.55|11.35|11.55|11.35|11.53|11.33|25
1659619500000|2022-08-04 13:25:00|11.54|11.34|11.54|11.34|11.55|11.35|11.54|11.34|13
1659619800000|2022-08-04 13:30:00|11.55|11.35|11.56|11.36|11.56|11.36|11.53|11.33|46
1659620100000|2022-08-04 13:35:00|11.55|11.35|11.54|11.34|11.58|11.38|11.54|11.34|54
1659620400000|2022-08-04 13:40:00|11.55|11.35|11.6|11.4|11.61|11.41|11.54|11.34|92
1659620700000|2022-08-04 13:45:00|11.61|11.41|11.64|11.44|11.64|11.44|11.6|11.4|42
1659621000000|2022-08-04 13:50:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|52
1659621300000|2022-08-04 13:55:00|11.61|11.41|11.61|11.41|11.62|11.42|11.61|11.41|35
1659621600000|2022-08-04 14:00:00|11.6|11.4|11.63|11.43|11.64|11.44|11.6|11.4|30
1659621900000|2022-08-04 14:05:00|11.64|11.44|11.61|11.41|11.64|11.44|11.61|11.41|26
1659622200000|2022-08-04 14:10:00|11.6|11.4|11.56|11.36|11.61|11.41|11.56|11.36|41
1659622500000|2022-08-04 14:15:00|11.57|11.37|11.51|11.31|11.57|11.37|11.5|11.3|35
1659622800000|2022-08-04 14:20:00|11.52|11.32|11.52|11.32|11.53|11.33|11.49|11.29|29
1659623100000|2022-08-04 14:25:00|11.51|11.31|11.5|11.3|11.53|11.33|11.49|11.29|16
1659623400000|2022-08-04 14:30:00|11.49|11.29|11.48|11.28|11.49|11.29|11.46|11.26|38
1659623700000|2022-08-04 14:35:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|30
1659624000000|2022-08-04 14:40:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|4
1659624300000|2022-08-04 14:45:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|17
1659624600000|2022-08-04 14:50:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|19
1659624900000|2022-08-04 14:55:00|11.51|11.31|11.53|11.33|11.54|11.34|11.5|11.3|15
1659625200000|2022-08-04 15:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|19
1659625500000|2022-08-04 15:05:00|11.55|11.35|11.54|11.34|11.56|11.36|11.54|11.34|6
1659625800000|2022-08-04 15:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|13
1659626100000|2022-08-04 15:15:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|9
1659626400000|2022-08-04 15:20:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|27
1659626700000|2022-08-04 15:25:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|19
1659627000000|2022-08-04 15:30:00|11.53|11.33|11.54|11.34|11.55|11.35|11.52|11.32|44
1659627300000|2022-08-04 15:35:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|24
1659627600000|2022-08-04 15:40:00|11.53|11.33|11.52|11.32|11.54|11.34|11.51|11.31|36
1659627900000|2022-08-04 15:45:00|11.53|11.33|11.55|11.35|11.55|11.35|11.52|11.32|7
1659628200000|2022-08-04 15:50:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|8
1659628500000|2022-08-04 15:55:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|13
1659628800000|2022-08-04 16:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|20
1659629100000|2022-08-04 16:05:00|11.59|11.39|11.59|11.39|11.6|11.4|11.57|11.37|21
1659629400000|2022-08-04 16:10:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|14
1659629700000|2022-08-04 16:15:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|47
1659630000000|2022-08-04 16:20:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|12
1659630300000|2022-08-04 16:25:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|16
1659630600000|2022-08-04 16:30:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|32
1659630900000|2022-08-04 16:35:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|40
1659631200000|2022-08-04 16:40:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|20
1659631500000|2022-08-04 16:45:00|11.53|11.33|11.48|11.28|11.54|11.34|11.46|11.26|88
1659631800000|2022-08-04 16:50:00|11.47|11.27|11.46|11.26|11.49|11.29|11.45|11.25|20
1659632100000|2022-08-04 16:55:00|11.47|11.27|11.47|11.27|11.48|11.28|11.43|11.23|21
1659632400000|2022-08-04 17:00:00|11.48|11.28|11.45|11.25|11.48|11.28|11.45|11.25|22
1659632700000|2022-08-04 17:05:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|31
1659633000000|2022-08-04 17:10:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|11
1659633300000|2022-08-04 17:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|29
1659633600000|2022-08-04 17:20:00|11.47|11.27|11.48|11.28|11.49|11.29|11.47|11.27|28
1659633900000|2022-08-04 17:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|31
1659634200000|2022-08-04 17:30:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|30
1659634500000|2022-08-04 17:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.48|11.28|11
1659634800000|2022-08-04 17:40:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|16
1659635100000|2022-08-04 17:45:00|11.47|11.27|11.49|11.29|11.49|11.29|11.47|11.27|23
1659635400000|2022-08-04 17:50:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|7
1659635700000|2022-08-04 17:55:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|2
1659636000000|2022-08-04 18:00:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|17
1659636300000|2022-08-04 18:05:00|11.5|11.3|11.48|11.28|11.51|11.31|11.48|11.28|11
1659636600000|2022-08-04 18:10:00|11.47|11.27|11.43|11.23|11.48|11.28|11.42|11.22|41
1659636900000|2022-08-04 18:15:00|11.44|11.24|11.47|11.27|11.47|11.27|11.43|11.23|20
1659637200000|2022-08-04 18:20:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|31
1659637500000|2022-08-04 18:25:00|11.49|11.29|11.5|11.3|11.51|11.31|11.49|11.29|48
1659637800000|2022-08-04 18:30:00|11.51|11.31|11.54|11.34|11.56|11.36|11.51|11.31|76
1659638100000|2022-08-04 18:35:00|11.53|11.33|11.51|11.31|11.53|11.33|11.5|11.3|87
1659638400000|2022-08-04 18:40:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|78
1659638700000|2022-08-04 18:45:00|11.48|11.28|11.5|11.3|11.5|11.3|11.48|11.28|31
1659639000000|2022-08-04 18:50:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|55
1659639300000|2022-08-04 18:55:00|11.48|11.28|11.49|11.29|11.5|11.3|11.47|11.27|86
1659639600000|2022-08-04 19:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.48|11.28|37
1659639900000|2022-08-04 19:05:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|45
1659640200000|2022-08-04 19:10:00|11.5|11.3|11.52|11.32|11.53|11.33|11.49|11.29|33
1659640500000|2022-08-04 19:15:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|33
1659640800000|2022-08-04 19:20:00|11.52|11.32|11.49|11.29|11.52|11.32|11.49|11.29|66
1659641100000|2022-08-04 19:25:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|51
1659641400000|2022-08-04 19:30:00|11.51|11.31|11.46|11.26|11.51|11.31|11.46|11.26|36
1659641700000|2022-08-04 19:35:00|11.45|11.25|11.44|11.24|11.47|11.27|11.44|11.24|40
1659642000000|2022-08-04 19:40:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|90
1659642300000|2022-08-04 19:45:00|11.45|11.25|11.42|11.22|11.45|11.25|11.41|11.21|52
1659642600000|2022-08-04 19:50:00|11.41|11.21|11.44|11.24|11.44|11.24|11.41|11.21|46
1659642900000|2022-08-04 19:55:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|44
1659643200000|2022-08-04 20:00:00|11.45|11.25|11.46|11.26|11.48|11.28|11.44|11.24|24
1659643500000|2022-08-04 20:05:00|11.47|11.27|11.47|11.27|11.48|11.28|11.46|11.26|7
1659643800000|2022-08-04 20:10:00|11.46|11.26|11.45|11.25|11.47|11.27|11.44|11.24|10
1659644100000|2022-08-04 20:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|19
1659644400000|2022-08-04 20:20:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|36
1659644700000|2022-08-04 20:25:00|11.45|11.25|11.46|11.26|11.46|11.26|11.45|11.25|32
1659645000000|2022-08-04 20:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.44|11.24|38
1659645300000|2022-08-04 20:35:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|6
1659645600000|2022-08-04 20:40:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|47
1659645900000|2022-08-04 20:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.47|11.27|8
1659646200000|2022-08-04 20:50:00|11.46|11.26|11.5|11.3|11.5|11.3|11.44|11.24|41
1659646500000|2022-08-04 20:55:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|9
1659646800000|2022-08-04 21:00:00|11.46|11.26|11.5|11.3|11.5|11.3|11.46|11.26|17
1659647100000|2022-08-04 21:05:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|18
1659647400000|2022-08-04 21:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|6
1659647700000|2022-08-04 21:15:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|10
1659648000000|2022-08-04 21:20:00|11.45|11.25|11.45|11.25|11.47|11.27|11.45|11.25|7
1659648600000|2022-08-04 21:30:00|11.44|11.24|11.44|11.24|11.44|11.24|11.44|11.24|1
1659648900000|2022-08-04 21:35:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|4
1659649200000|2022-08-04 21:40:00|11.43|11.23|11.43|11.23|11.43|11.23|11.43|11.23|1
1659649500000|2022-08-04 21:45:00|11.42|11.22|11.43|11.23|11.43|11.23|11.42|11.22|4
1659649800000|2022-08-04 21:50:00|11.42|11.22|11.41|11.21|11.42|11.22|11.41|11.21|2
1659650100000|2022-08-04 21:55:00|11.4|11.2|11.37|11.17|11.41|11.21|11.37|11.17|36
1659650400000|2022-08-04 22:00:00|11.36|11.16|11.4|11.2|11.41|11.21|11.36|11.16|23
1659650700000|2022-08-04 22:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|11
1659651000000|2022-08-04 22:10:00|11.4|11.2|11.4|11.2|11.4|11.2|11.39|11.19|11
1659651300000|2022-08-04 22:15:00|11.39|11.19|11.41|11.21|11.43|11.23|11.39|11.19|17
1659651600000|2022-08-04 22:20:00|11.42|11.22|11.44|11.24|11.44|11.24|11.42|11.22|33
1659651900000|2022-08-04 22:25:00|11.43|11.23|11.42|11.22|11.44|11.24|11.42|11.22|16
1659652200000|2022-08-04 22:30:00|11.43|11.23|11.43|11.23|11.45|11.25|11.42|11.22|21
1659652500000|2022-08-04 22:35:00|11.44|11.24|11.45|11.25|11.45|11.25|11.42|11.22|20
1659652800000|2022-08-04 22:40:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|8
1659653100000|2022-08-04 22:45:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|40
1659653400000|2022-08-04 22:50:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|17
1659653700000|2022-08-04 22:55:00|11.43|11.23|11.43|11.23|11.44|11.24|11.42|11.22|23
1659654000000|2022-08-04 23:00:00|11.42|11.22|11.44|11.24|11.45|11.25|11.42|11.22|15
1659654300000|2022-08-04 23:05:00|11.45|11.25|11.43|11.23|11.45|11.25|11.43|11.23|19
1659654600000|2022-08-04 23:10:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|6
1659654900000|2022-08-04 23:15:00|11.44|11.24|11.44|11.24|11.45|11.25|11.43|11.23|9
1659655200000|2022-08-04 23:20:00|11.45|11.25|11.44|11.24|11.45|11.25|11.44|11.24|14
1659655500000|2022-08-04 23:25:00|11.45|11.25|11.44|11.24|11.45|11.25|11.43|11.23|8
1659655800000|2022-08-04 23:30:00|11.43|11.23|11.44|11.24|11.44|11.24|11.43|11.23|12
1659656100000|2022-08-04 23:35:00|11.45|11.25|11.49|11.29|11.49|11.29|11.44|11.24|29
1659656400000|2022-08-04 23:40:00|11.48|11.28|11.51|11.31|11.51|11.31|11.48|11.28|16
1659656700000|2022-08-04 23:45:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|35
1659657000000|2022-08-04 23:50:00|11.51|11.31|11.49|11.29|11.51|11.31|11.49|11.29|29
1659657300000|2022-08-04 23:55:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|26
1659657600000|2022-08-05 00:00:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|21
1659657900000|2022-08-05 00:05:00|11.51|11.31|11.51|11.31|11.52|11.32|11.5|11.3|29
1659658200000|2022-08-05 00:10:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|11
1659658500000|2022-08-05 00:15:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|14
1659658800000|2022-08-05 00:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1659659100000|2022-08-05 00:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|15
1659659400000|2022-08-05 00:30:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|3
1659659700000|2022-08-05 00:35:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|3
1659660000000|2022-08-05 00:40:00|11.52|11.32|11.5|11.3|11.52|11.32|11.5|11.3|11
1659660300000|2022-08-05 00:45:00|11.51|11.31|11.48|11.28|11.52|11.32|11.48|11.28|20
1659660600000|2022-08-05 00:50:00|11.49|11.29|11.51|11.31|11.52|11.32|11.49|11.29|11
1659660900000|2022-08-05 00:55:00|11.5|11.3|11.47|11.27|11.52|11.32|11.47|11.27|10
1659661200000|2022-08-05 01:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|12
1659661500000|2022-08-05 01:05:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|29
1659661800000|2022-08-05 01:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1659662100000|2022-08-05 01:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|23
1659662400000|2022-08-05 01:20:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|10
1659662700000|2022-08-05 01:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|4
1659663000000|2022-08-05 01:30:00|11.51|11.31|11.52|11.32|11.52|11.32|11.51|11.31|2
1659663300000|2022-08-05 01:35:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|13
1659663600000|2022-08-05 01:40:00|11.5|11.3|11.54|11.34|11.55|11.35|11.5|11.3|19
1659663900000|2022-08-05 01:45:00|11.53|11.33|11.58|11.38|11.59|11.39|11.53|11.33|20
1659664200000|2022-08-05 01:50:00|11.57|11.37|11.58|11.38|11.59|11.39|11.56|11.36|14
1659664500000|2022-08-05 01:55:00|11.59|11.39|11.6|11.4|11.61|11.41|11.58|11.38|50
1659664800000|2022-08-05 02:00:00|11.61|11.41|11.61|11.41|11.63|11.43|11.61|11.41|45
1659665100000|2022-08-05 02:05:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|40
1659665400000|2022-08-05 02:10:00|11.62|11.42|11.61|11.41|11.62|11.42|11.6|11.4|26
1659665700000|2022-08-05 02:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|31
1659666000000|2022-08-05 02:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|18
1659666300000|2022-08-05 02:25:00|11.61|11.41|11.62|11.42|11.62|11.42|11.61|11.41|6
1659666600000|2022-08-05 02:30:00|11.63|11.43|11.62|11.42|11.64|11.44|11.61|11.41|44
1659666900000|2022-08-05 02:35:00|11.63|11.43|11.64|11.44|11.64|11.44|11.63|11.43|8
1659667200000|2022-08-05 02:40:00|11.63|11.43|11.66|11.46|11.66|11.46|11.63|11.43|28
1659667500000|2022-08-05 02:45:00|11.67|11.47|11.67|11.47|11.69|11.49|11.67|11.47|19
1659667800000|2022-08-05 02:50:00|11.66|11.46|11.66|11.46|11.67|11.47|11.66|11.46|19
1659668100000|2022-08-05 02:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|25
1659668400000|2022-08-05 03:00:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|29
1659668700000|2022-08-05 03:05:00|11.65|11.45|11.66|11.46|11.66|11.46|11.65|11.45|2
1659669000000|2022-08-05 03:10:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|11
1659669300000|2022-08-05 03:15:00|11.66|11.46|11.7|11.5|11.7|11.5|11.66|11.46|15
1659669600000|2022-08-05 03:20:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|8
1659669900000|2022-08-05 03:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|12
1659670200000|2022-08-05 03:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|14
1659670500000|2022-08-05 03:35:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1659670800000|2022-08-05 03:40:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1659671100000|2022-08-05 03:45:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|9
1659671400000|2022-08-05 03:50:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1659671700000|2022-08-05 03:55:00|11.73|11.53|11.73|11.53|11.73|11.53|11.72|11.52|5
1659672000000|2022-08-05 04:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|26
1659672300000|2022-08-05 04:05:00|11.74|11.54|11.74|11.54|11.74|11.54|11.73|11.53|21
1659672600000|2022-08-05 04:10:00|11.73|11.53|11.72|11.52|11.75|11.55|11.72|11.52|38
1659672900000|2022-08-05 04:15:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|12
1659673200000|2022-08-05 04:20:00|11.73|11.53|11.73|11.53|11.73|11.53|11.73|11.53|1
1659673500000|2022-08-05 04:25:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|24
1659673800000|2022-08-05 04:30:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|2
1659674100000|2022-08-05 04:35:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|14
1659674400000|2022-08-05 04:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|11
1659674700000|2022-08-05 04:45:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|9
1659675000000|2022-08-05 04:50:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|20
1659675300000|2022-08-05 04:55:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|3
1659675600000|2022-08-05 05:00:00|11.73|11.53|11.72|11.52|11.73|11.53|11.72|11.52|6
1659675900000|2022-08-05 05:05:00|11.73|11.53|11.7|11.5|11.73|11.53|11.69|11.49|20
1659676200000|2022-08-05 05:10:00|11.69|11.49|11.7|11.5|11.7|11.5|11.69|11.49|12
1659676500000|2022-08-05 05:15:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|13
1659676800000|2022-08-05 05:20:00|11.72|11.52|11.72|11.52|11.72|11.52|11.71|11.51|15
1659677100000|2022-08-05 05:25:00|11.71|11.51|11.7|11.5|11.72|11.52|11.7|11.5|32
1659677400000|2022-08-05 05:30:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|10
1659677700000|2022-08-05 05:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|7
1659678000000|2022-08-05 05:40:00|11.68|11.48|11.69|11.49|11.69|11.49|11.68|11.48|22
1659678300000|2022-08-05 05:45:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|11
1659678600000|2022-08-05 05:50:00|11.71|11.51|11.72|11.52|11.72|11.52|11.7|11.5|32
1659678900000|2022-08-05 05:55:00|11.71|11.51|11.72|11.52|11.72|11.52|11.71|11.51|2
1659679200000|2022-08-05 06:00:00|11.73|11.53|11.77|11.57|11.77|11.57|11.72|11.52|27
1659679500000|2022-08-05 06:05:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|52
1659679800000|2022-08-05 06:10:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|31
1659680100000|2022-08-05 06:15:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|36
1659680400000|2022-08-05 06:20:00|11.77|11.57|11.77|11.57|11.78|11.58|11.76|11.56|15
1659680700000|2022-08-05 06:25:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|30
1659681000000|2022-08-05 06:30:00|11.76|11.56|11.77|11.57|11.78|11.58|11.76|11.56|16
1659681300000|2022-08-05 06:35:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|6
1659681600000|2022-08-05 06:40:00|11.76|11.56|11.77|11.57|11.77|11.57|11.76|11.56|30
1659681900000|2022-08-05 06:45:00|11.76|11.56|11.76|11.56|11.77|11.57|11.76|11.56|3
1659682200000|2022-08-05 06:50:00|11.77|11.57|11.77|11.57|11.77|11.57|11.77|11.57|1
1659682500000|2022-08-05 06:55:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|15
1659682800000|2022-08-05 07:00:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|3
1659683100000|2022-08-05 07:05:00|11.76|11.56|11.75|11.55|11.76|11.56|11.74|11.54|10
1659683400000|2022-08-05 07:10:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659683700000|2022-08-05 07:15:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|18
1659684000000|2022-08-05 07:20:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|19
1659684300000|2022-08-05 07:25:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|10
1659684600000|2022-08-05 07:30:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|2
1659684900000|2022-08-05 07:35:00|11.76|11.56|11.75|11.55|11.76|11.56|11.75|11.55|4
1659685200000|2022-08-05 07:40:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|3
1659685500000|2022-08-05 07:45:00|11.75|11.55|11.73|11.53|11.76|11.56|11.73|11.53|19
1659685800000|2022-08-05 07:50:00|11.74|11.54|11.73|11.53|11.74|11.54|11.73|11.53|10
1659686400000|2022-08-05 08:00:00|11.72|11.52|11.77|11.57|11.78|11.58|11.72|11.52|18
1659686700000|2022-08-05 08:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|5
1659687000000|2022-08-05 08:10:00|11.77|11.57|11.77|11.57|11.78|11.58|11.77|11.57|11
1659687300000|2022-08-05 08:15:00|11.76|11.56|11.72|11.52|11.76|11.56|11.72|11.52|11
1659687600000|2022-08-05 08:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|7
1659687900000|2022-08-05 08:25:00|11.72|11.52|11.71|11.51|11.72|11.52|11.71|11.51|2
1659688200000|2022-08-05 08:30:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|11
1659688500000|2022-08-05 08:35:00|11.69|11.49|11.69|11.49|11.7|11.5|11.69|11.49|11
1659688800000|2022-08-05 08:40:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1659689100000|2022-08-05 08:45:00|11.68|11.48|11.66|11.46|11.69|11.49|11.65|11.45|15
1659689400000|2022-08-05 08:50:00|11.65|11.45|11.65|11.45|11.66|11.46|11.65|11.45|9
1659689700000|2022-08-05 08:55:00|11.66|11.46|11.68|11.48|11.68|11.48|11.66|11.46|27
1659690000000|2022-08-05 09:00:00|11.67|11.47|11.68|11.48|11.68|11.48|11.67|11.47|76
1659690300000|2022-08-05 09:05:00|11.67|11.47|11.69|11.49|11.69|11.49|11.67|11.47|11
1659690600000|2022-08-05 09:10:00|11.68|11.48|11.68|11.48|11.7|11.5|11.68|11.48|31
1659690900000|2022-08-05 09:15:00|11.69|11.49|11.7|11.5|11.72|11.52|11.69|11.49|28
1659691200000|2022-08-05 09:20:00|11.71|11.51|11.7|11.5|11.71|11.51|11.7|11.5|16
1659691500000|2022-08-05 09:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|3
1659691800000|2022-08-05 09:30:00|11.72|11.52|11.74|11.54|11.74|11.54|11.7|11.5|15
1659692100000|2022-08-05 09:35:00|11.73|11.53|11.73|11.53|11.74|11.54|11.73|11.53|13
1659692400000|2022-08-05 09:40:00|11.74|11.54|11.76|11.56|11.76|11.56|11.74|11.54|7
1659692700000|2022-08-05 09:45:00|11.75|11.55|11.76|11.56|11.76|11.56|11.74|11.54|6
1659693000000|2022-08-05 09:50:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|12
1659693300000|2022-08-05 09:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|14
1659693600000|2022-08-05 10:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|29
1659693900000|2022-08-05 10:05:00|11.76|11.56|11.78|11.58|11.79|11.59|11.75|11.55|13
1659694200000|2022-08-05 10:10:00|11.77|11.57|11.77|11.57|11.79|11.59|11.77|11.57|13
1659694500000|2022-08-05 10:15:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|3
1659694800000|2022-08-05 10:20:00|11.77|11.57|11.79|11.59|11.79|11.59|11.77|11.57|27
1659695100000|2022-08-05 10:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|4
1659695400000|2022-08-05 10:30:00|11.8|11.6|11.8|11.6|11.8|11.6|11.79|11.59|9
1659695700000|2022-08-05 10:35:00|11.79|11.59|11.78|11.58|11.8|11.6|11.78|11.58|38
1659696000000|2022-08-05 10:40:00|11.77|11.57|11.79|11.59|11.8|11.6|11.77|11.57|17
1659696300000|2022-08-05 10:45:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|16
1659696600000|2022-08-05 10:50:00|11.8|11.6|11.79|11.59|11.82|11.62|11.79|11.59|18
1659696900000|2022-08-05 10:55:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|20
1659697200000|2022-08-05 11:00:00|11.78|11.58|11.76|11.56|11.78|11.58|11.76|11.56|17
1659697500000|2022-08-05 11:05:00|11.75|11.55|11.77|11.57|11.77|11.57|11.75|11.55|13
1659697800000|2022-08-05 11:10:00|11.76|11.56|11.79|11.59|11.81|11.61|11.76|11.56|22
1659698100000|2022-08-05 11:15:00|11.78|11.58|11.82|11.62|11.83|11.63|11.77|11.57|27
1659698400000|2022-08-05 11:20:00|11.81|11.61|11.82|11.62|11.84|11.64|11.8|11.6|64
1659698700000|2022-08-05 11:25:00|11.83|11.63|11.85|11.65|11.85|11.65|11.81|11.61|27
1659699000000|2022-08-05 11:30:00|11.84|11.64|11.85|11.65|11.86|11.66|11.84|11.64|112
1659699300000|2022-08-05 11:35:00|11.84|11.64|11.84|11.64|11.85|11.65|11.84|11.64|57
1659699600000|2022-08-05 11:40:00|11.85|11.65|11.84|11.64|11.86|11.66|11.84|11.64|54
1659699900000|2022-08-05 11:45:00|11.85|11.65|11.87|11.67|11.87|11.67|11.84|11.64|47
1659700200000|2022-08-05 11:50:00|11.86|11.66|11.87|11.67|11.87|11.67|11.86|11.66|30
1659700500000|2022-08-05 11:55:00|11.88|11.68|11.88|11.68|11.88|11.68|11.86|11.66|29
1659700800000|2022-08-05 12:00:00|11.89|11.69|11.94|11.74|11.94|11.74|11.88|11.68|40
1659701100000|2022-08-05 12:05:00|11.93|11.73|11.92|11.72|11.94|11.74|11.9|11.7|20
1659701400000|2022-08-05 12:10:00|11.93|11.73|11.91|11.71|11.93|11.73|11.9|11.7|39
1659701700000|2022-08-05 12:15:00|11.9|11.7|11.88|11.68|11.91|11.71|11.88|11.68|33
1659702000000|2022-08-05 12:20:00|11.89|11.69|11.89|11.69|11.9|11.7|11.89|11.69|23
1659702300000|2022-08-05 12:25:00|11.9|11.7|11.9|11.7|11.9|11.7|11.89|11.69|77
1659702600000|2022-08-05 12:30:00|11.89|11.69|11.79|11.59|11.89|11.69|11.77|11.57|99
1659702900000|2022-08-05 12:35:00|11.8|11.6|11.75|11.55|11.8|11.6|11.75|11.55|46
1659703200000|2022-08-05 12:40:00|11.76|11.56|11.75|11.55|11.77|11.57|11.74|11.54|24
1659703500000|2022-08-05 12:45:00|11.74|11.54|11.71|11.51|11.75|11.55|11.71|11.51|36
1659703800000|2022-08-05 12:50:00|11.7|11.5|11.74|11.54|11.75|11.55|11.7|11.5|55
1659704100000|2022-08-05 12:55:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|50
1659704400000|2022-08-05 13:00:00|11.77|11.57|11.77|11.57|11.8|11.6|11.76|11.56|89
1659704700000|2022-08-05 13:05:00|11.78|11.58|11.75|11.55|11.78|11.58|11.75|11.55|20
1659705000000|2022-08-05 13:10:00|11.74|11.54|11.74|11.54|11.76|11.56|11.7|11.5|89
1659705300000|2022-08-05 13:15:00|11.75|11.55|11.75|11.55|11.75|11.55|11.74|11.54|17
1659705600000|2022-08-05 13:20:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|29
1659705900000|2022-08-05 13:25:00|11.75|11.55|11.74|11.54|11.75|11.55|11.74|11.54|22
1659706200000|2022-08-05 13:30:00|11.75|11.55|11.78|11.58|11.78|11.58|11.74|11.54|64
1659706500000|2022-08-05 13:35:00|11.79|11.59|11.79|11.59|11.8|11.6|11.77|11.57|15
1659706800000|2022-08-05 13:40:00|11.78|11.58|11.77|11.57|11.78|11.58|11.75|11.55|10
1659707100000|2022-08-05 13:45:00|11.78|11.58|11.76|11.56|11.78|11.58|11.75|11.55|71
1659707400000|2022-08-05 13:50:00|11.77|11.57|11.76|11.56|11.78|11.58|11.75|11.55|26
1659707700000|2022-08-05 13:55:00|11.77|11.57|11.76|11.56|11.77|11.57|11.75|11.55|28
1659708000000|2022-08-05 14:00:00|11.75|11.55|11.79|11.59|11.79|11.59|11.75|11.55|33
1659708300000|2022-08-05 14:05:00|11.8|11.6|11.83|11.63|11.83|11.63|11.79|11.59|30
1659708600000|2022-08-05 14:10:00|11.82|11.62|11.84|11.64|11.85|11.65|11.81|11.61|69
1659708900000|2022-08-05 14:15:00|11.85|11.65|11.83|11.63|11.85|11.65|11.82|11.62|41
1659709200000|2022-08-05 14:20:00|11.82|11.62|11.82|11.62|11.84|11.64|11.82|11.62|41
1659709500000|2022-08-05 14:25:00|11.81|11.61|11.82|11.62|11.82|11.62|11.8|11.6|58
1659709800000|2022-08-05 14:30:00|11.81|11.61|11.79|11.59|11.82|11.62|11.79|11.59|37
1659710100000|2022-08-05 14:35:00|11.8|11.6|11.79|11.59|11.8|11.6|11.79|11.59|22
1659710400000|2022-08-05 14:40:00|11.8|11.6|11.8|11.6|11.81|11.61|11.79|11.59|25
1659710700000|2022-08-05 14:45:00|11.81|11.61|11.83|11.63|11.84|11.64|11.81|11.61|53
1659711000000|2022-08-05 14:50:00|11.82|11.62|11.8|11.6|11.83|11.63|11.79|11.59|39
1659711300000|2022-08-05 14:55:00|11.81|11.61|11.77|11.57|11.81|11.61|11.77|11.57|27
1659711600000|2022-08-05 15:00:00|11.78|11.58|11.77|11.57|11.78|11.58|11.76|11.56|54
1659711900000|2022-08-05 15:05:00|11.76|11.56|11.76|11.56|11.77|11.57|11.74|11.54|57
1659712200000|2022-08-05 15:10:00|11.77|11.57|11.76|11.56|11.77|11.57|11.76|11.56|46
1659712500000|2022-08-05 15:15:00|11.77|11.57|11.76|11.56|11.77|11.57|11.74|11.54|26
1659712800000|2022-08-05 15:20:00|11.77|11.57|11.73|11.53|11.77|11.57|11.73|11.53|29
1659713100000|2022-08-05 15:25:00|11.74|11.54|11.73|11.53|11.76|11.56|11.72|11.52|85
1659713400000|2022-08-05 15:30:00|11.72|11.52|11.73|11.53|11.76|11.56|11.71|11.51|82
1659713700000|2022-08-05 15:35:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|48
1659714000000|2022-08-05 15:40:00|11.72|11.52|11.72|11.52|11.73|11.53|11.72|11.52|41
1659714300000|2022-08-05 15:45:00|11.73|11.53|11.74|11.54|11.74|11.54|11.72|11.52|10
1659714600000|2022-08-05 15:50:00|11.75|11.55|11.75|11.55|11.76|11.56|11.75|11.55|15
1659714900000|2022-08-05 15:55:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|43
1659715200000|2022-08-05 16:00:00|11.75|11.55|11.76|11.56|11.78|11.58|11.74|11.54|32
1659715500000|2022-08-05 16:05:00|11.77|11.57|11.74|11.54|11.78|11.58|11.74|11.54|20
1659715800000|2022-08-05 16:10:00|11.75|11.55|11.74|11.54|11.76|11.56|11.72|11.52|8
1659716100000|2022-08-05 16:15:00|11.75|11.55|11.77|11.57|11.78|11.58|11.75|11.55|13
1659716400000|2022-08-05 16:20:00|11.78|11.58|11.72|11.52|11.78|11.58|11.72|11.52|33
1659716700000|2022-08-05 16:25:00|11.73|11.53|11.72|11.52|11.74|11.54|11.71|11.51|22
1659717000000|2022-08-05 16:30:00|11.71|11.51|11.69|11.49|11.72|11.52|11.68|11.48|39
1659717300000|2022-08-05 16:35:00|11.7|11.5|11.7|11.5|11.71|11.51|11.69|11.49|25
1659717600000|2022-08-05 16:40:00|11.69|11.49|11.75|11.55|11.75|11.55|11.69|11.49|37
1659717900000|2022-08-05 16:45:00|11.76|11.56|11.74|11.54|11.76|11.56|11.74|11.54|11
1659718200000|2022-08-05 16:50:00|11.73|11.53|11.76|11.56|11.76|11.56|11.73|11.53|38
1659718500000|2022-08-05 16:55:00|11.75|11.55|11.76|11.56|11.77|11.57|11.75|11.55|26
1659718800000|2022-08-05 17:00:00|11.77|11.57|11.77|11.57|11.77|11.57|11.75|11.55|29
1659719100000|2022-08-05 17:05:00|11.78|11.58|11.78|11.58|11.78|11.58|11.77|11.57|37
1659719400000|2022-08-05 17:10:00|11.79|11.59|11.79|11.59|11.8|11.6|11.78|11.58|15
1659719700000|2022-08-05 17:15:00|11.8|11.6|11.78|11.58|11.8|11.6|11.77|11.57|15
1659720000000|2022-08-05 17:20:00|11.77|11.57|11.77|11.57|11.77|11.57|11.76|11.56|5
1659720300000|2022-08-05 17:25:00|11.78|11.58|11.74|11.54|11.78|11.58|11.74|11.54|11
1659720600000|2022-08-05 17:30:00|11.75|11.55|11.75|11.55|11.76|11.56|11.74|11.54|29
1659720900000|2022-08-05 17:35:00|11.76|11.56|11.76|11.56|11.76|11.56|11.75|11.55|13
1659721200000|2022-08-05 17:40:00|11.75|11.55|11.74|11.54|11.76|11.56|11.74|11.54|24
1659721500000|2022-08-05 17:45:00|11.73|11.53|11.7|11.5|11.74|11.54|11.69|11.49|20
1659721800000|2022-08-05 17:50:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|40
1659722100000|2022-08-05 17:55:00|11.69|11.49|11.7|11.5|11.7|11.5|11.68|11.48|32
1659722400000|2022-08-05 18:00:00|11.69|11.49|11.71|11.51|11.72|11.52|11.69|11.49|23
1659722700000|2022-08-05 18:05:00|11.72|11.52|11.73|11.53|11.74|11.54|11.71|11.51|26
1659723000000|2022-08-05 18:10:00|11.72|11.52|11.73|11.53|11.73|11.53|11.72|11.52|18
1659723300000|2022-08-05 18:15:00|11.72|11.52|11.74|11.54|11.74|11.54|11.72|11.52|19
1659723600000|2022-08-05 18:20:00|11.73|11.53|11.73|11.53|11.74|11.54|11.72|11.52|23
1659723900000|2022-08-05 18:25:00|11.72|11.52|11.69|11.49|11.72|11.52|11.69|11.49|12
1659724200000|2022-08-05 18:30:00|11.7|11.5|11.69|11.49|11.7|11.5|11.69|11.49|8
1659725100000|2022-08-05 18:45:00|11.68|11.48|11.68|11.48|11.68|11.48|11.68|11.48|1
1659725400000|2022-08-05 18:50:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|27
1659725700000|2022-08-05 18:55:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|17
1659726000000|2022-08-05 19:00:00|11.67|11.47|11.67|11.47|11.68|11.48|11.67|11.47|25
1659726300000|2022-08-05 19:05:00|11.68|11.48|11.68|11.48|11.69|11.49|11.66|11.46|21
1659726600000|2022-08-05 19:10:00|11.69|11.49|11.71|11.51|11.71|11.51|11.69|11.49|23
1659726900000|2022-08-05 19:15:00|11.7|11.5|11.71|11.51|11.72|11.52|11.7|11.5|42
1659727200000|2022-08-05 19:20:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|11
1659727500000|2022-08-05 19:25:00|11.71|11.51|11.71|11.51|11.71|11.51|11.7|11.5|9
1659727800000|2022-08-05 19:30:00|11.7|11.5|11.7|11.5|11.71|11.51|11.7|11.5|3
1659728100000|2022-08-05 19:35:00|11.71|11.51|11.71|11.51|11.72|11.52|11.71|11.51|3
1659728400000|2022-08-05 19:40:00|11.72|11.52|11.71|11.51|11.72|11.52|11.7|11.5|22
1659728700000|2022-08-05 19:45:00|11.72|11.52|11.72|11.52|11.73|11.53|11.71|11.51|33
1659729000000|2022-08-05 19:50:00|11.73|11.53|11.72|11.52|11.73|11.53|11.71|11.51|12
1659729300000|2022-08-05 19:55:00|11.71|11.51|11.73|11.53|11.73|11.53|11.71|11.51|19
1659729600000|2022-08-05 20:00:00|11.72|11.52|11.73|11.53|11.74|11.54|11.72|11.52|30
1659729900000|2022-08-05 20:05:00|11.72|11.52|11.7|11.5|11.72|11.52|11.7|11.5|7
1659730200000|2022-08-05 20:10:00|11.71|11.51|11.73|11.53|11.74|11.54|11.7|11.5|23
1659730500000|2022-08-05 20:15:00|11.74|11.54|11.74|11.54|11.75|11.55|11.73|11.53|23
1659730800000|2022-08-05 20:20:00|11.73|11.53|11.79|11.59|11.79|11.59|11.73|11.53|21
1659731100000|2022-08-05 20:25:00|11.8|11.6|11.79|11.59|11.8|11.6|11.78|11.58|16
1659731400000|2022-08-05 20:30:00|11.78|11.58|11.78|11.58|11.79|11.59|11.77|11.57|25
1659731700000|2022-08-05 20:35:00|11.79|11.59|11.78|11.58|11.79|11.59|11.76|11.56|14
1659732000000|2022-08-05 20:40:00|11.77|11.57|11.78|11.58|11.78|11.58|11.77|11.57|16
1659732300000|2022-08-05 20:45:00|11.79|11.59|11.78|11.58|11.79|11.59|11.77|11.57|22
1659732600000|2022-08-05 20:50:00|11.79|11.59|11.78|11.58|11.79|11.59|11.78|11.58|2
1659732900000|2022-08-05 20:55:00|11.79|11.59|11.81|11.61|11.81|11.61|11.79|11.59|5
1659769200000|2022-08-06 07:00:00|12.03|11.83|12.03|11.83|12.04|11.84|12.03|11.83|13
1659769500000|2022-08-06 07:05:00|12.04|11.84|12.04|11.84|12.05|11.85|12.03|11.83|21
1659769800000|2022-08-06 07:10:00|12.03|11.83|12.02|11.82|12.03|11.83|12.01|11.81|6
1659770100000|2022-08-06 07:15:00|12.03|11.83|12.05|11.85|12.05|11.85|12.02|11.82|7
1659770400000|2022-08-06 07:20:00|12.04|11.84|12.06|11.86|12.06|11.86|12.04|11.84|5
1659770700000|2022-08-06 07:25:00|12.05|11.85|12.04|11.84|12.05|11.85|12.04|11.84|14
1659771000000|2022-08-06 07:30:00|12.05|11.85|12.09|11.89|12.09|11.89|12.04|11.84|101
1659771300000|2022-08-06 07:35:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|23
1659771600000|2022-08-06 07:40:00|12.07|11.87|12.08|11.88|12.09|11.89|12.06|11.86|28
1659771900000|2022-08-06 07:45:00|12.09|11.89|12.07|11.87|12.09|11.89|12.07|11.87|11
1659772200000|2022-08-06 07:50:00|12.06|11.86|12.07|11.87|12.07|11.87|12.05|11.85|8
1659772500000|2022-08-06 07:55:00|12.06|11.86|12.07|11.87|12.07|11.87|12.06|11.86|6
1659772800000|2022-08-06 08:00:00|12.08|11.88|12.09|11.89|12.11|11.91|12.08|11.88|18
1659773100000|2022-08-06 08:05:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|22
1659773400000|2022-08-06 08:10:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|42
1659773700000|2022-08-06 08:15:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|48
1659774000000|2022-08-06 08:20:00|12.1|11.9|12.09|11.89|12.1|11.9|12.08|11.88|10
1659774300000|2022-08-06 08:25:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|31
1659774600000|2022-08-06 08:30:00|12.07|11.87|12.06|11.86|12.08|11.88|12.06|11.86|4
1659774900000|2022-08-06 08:35:00|12.05|11.85|12.09|11.89|12.09|11.89|12.05|11.85|33
1659775200000|2022-08-06 08:40:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|5
1659775500000|2022-08-06 08:45:00|12.09|11.89|12.09|11.89|12.1|11.9|12.07|11.87|11
1659775800000|2022-08-06 08:50:00|12.1|11.9|12.1|11.9|12.1|11.9|12.09|11.89|9
1659776100000|2022-08-06 08:55:00|12.11|11.91|12.11|11.91|12.11|11.91|12.1|11.9|37
1659776400000|2022-08-06 09:00:00|12.12|11.92|12.12|11.92|12.12|11.92|12.11|11.91|27
1659776700000|2022-08-06 09:05:00|12.11|11.91|12.1|11.9|12.12|11.92|12.09|11.89|30
1659777000000|2022-08-06 09:10:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|2
1659777300000|2022-08-06 09:15:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1659777600000|2022-08-06 09:20:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|4
1659777900000|2022-08-06 09:25:00|12.11|11.91|12.11|11.91|12.12|11.92|12.11|11.91|3
1659778200000|2022-08-06 09:30:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|8
1659778500000|2022-08-06 09:35:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|33
1659778800000|2022-08-06 09:40:00|12.13|11.93|12.13|11.93|12.14|11.94|12.13|11.93|11
1659779100000|2022-08-06 09:45:00|12.14|11.94|12.14|11.94|12.14|11.94|12.12|11.92|27
1659779400000|2022-08-06 09:50:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1659779700000|2022-08-06 09:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.12|11.92|14
1659780000000|2022-08-06 10:00:00|12.11|11.91|12.15|11.95|12.15|11.95|12.11|11.91|15
1659780300000|2022-08-06 10:05:00|12.16|11.96|12.17|11.97|12.18|11.98|12.15|11.95|32
1659780600000|2022-08-06 10:10:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|26
1659780900000|2022-08-06 10:15:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|18
1659781200000|2022-08-06 10:20:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|37
1659781500000|2022-08-06 10:25:00|12.15|11.95|12.15|11.95|12.15|11.95|12.14|11.94|5
1659781800000|2022-08-06 10:30:00|12.16|11.96|12.14|11.94|12.17|11.97|12.14|11.94|21
1659782100000|2022-08-06 10:35:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|3
1659782400000|2022-08-06 10:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|5
1659782700000|2022-08-06 10:45:00|12.15|11.95|12.15|11.95|12.15|11.95|12.15|11.95|1
1659783000000|2022-08-06 10:50:00|12.16|11.96|12.15|11.95|12.16|11.96|12.15|11.95|2
1659783300000|2022-08-06 10:55:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|2
1659783600000|2022-08-06 11:00:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|8
1659783900000|2022-08-06 11:05:00|12.14|11.94|12.17|11.97|12.17|11.97|12.14|11.94|24
1659784200000|2022-08-06 11:10:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|40
1659784500000|2022-08-06 11:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|5
1659785100000|2022-08-06 11:25:00|12.15|11.95|12.15|11.95|12.16|11.96|12.15|11.95|19
1659785400000|2022-08-06 11:30:00|12.16|11.96|12.12|11.92|12.16|11.96|12.12|11.92|27
1659785700000|2022-08-06 11:35:00|12.13|11.93|12.13|11.93|12.13|11.93|12.12|11.92|3
1659786000000|2022-08-06 11:40:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|22
1659786300000|2022-08-06 11:45:00|12.12|11.92|12.12|11.92|12.13|11.93|12.12|11.92|9
1659786600000|2022-08-06 11:50:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|15
1659786900000|2022-08-06 11:55:00|12.1|11.9|12.11|11.91|12.12|11.92|12.1|11.9|8
1659787200000|2022-08-06 12:00:00|12.12|11.92|12.11|11.91|12.13|11.93|12.11|11.91|14
1659787500000|2022-08-06 12:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|20
1659787800000|2022-08-06 12:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|26
1659788100000|2022-08-06 12:15:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1659788400000|2022-08-06 12:20:00|12.11|11.91|12.09|11.89|12.11|11.91|12.09|11.89|7
1659788700000|2022-08-06 12:25:00|12.1|11.9|12.09|11.89|12.1|11.9|12.09|11.89|10
1659789000000|2022-08-06 12:30:00|12.1|11.9|12.09|11.89|12.11|11.91|12.08|11.88|6
1659789300000|2022-08-06 12:35:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|2
1659789600000|2022-08-06 12:40:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1659789900000|2022-08-06 12:45:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|7
1659790200000|2022-08-06 12:50:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|5
1659790500000|2022-08-06 12:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.1|11.9|1
1659790800000|2022-08-06 13:00:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|16
1659791100000|2022-08-06 13:05:00|12.11|11.91|12.16|11.96|12.16|11.96|12.1|11.9|34
1659791400000|2022-08-06 13:10:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|6
1659791700000|2022-08-06 13:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.16|11.96|6
1659792000000|2022-08-06 13:20:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|2
1659792300000|2022-08-06 13:25:00|12.15|11.95|12.18|11.98|12.18|11.98|12.15|11.95|10
1659792600000|2022-08-06 13:30:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|11
1659792900000|2022-08-06 13:35:00|12.18|11.98|12.18|11.98|12.18|11.98|12.17|11.97|3
1659793200000|2022-08-06 13:40:00|12.19|11.99|12.21|12.01|12.21|12.01|12.19|11.99|15
1659793500000|2022-08-06 13:45:00|12.2|12|12.2|12|12.21|12.01|12.2|12|15
1659793800000|2022-08-06 13:50:00|12.19|11.99|12.19|11.99|12.19|11.99|12.18|11.98|15
1659794100000|2022-08-06 13:55:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|19
1659794400000|2022-08-06 14:00:00|12.19|11.99|12.2|12|12.21|12.01|12.19|11.99|6
1659794700000|2022-08-06 14:05:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|38
1659795000000|2022-08-06 14:10:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|23
1659795300000|2022-08-06 14:15:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|31
1659795600000|2022-08-06 14:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1659795900000|2022-08-06 14:25:00|12.2|12|12.2|12|12.21|12.01|12.2|12|3
1659796200000|2022-08-06 14:30:00|12.21|12.01|12.2|12|12.21|12.01|12.2|12|4
1659796500000|2022-08-06 14:35:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|21
1659796800000|2022-08-06 14:40:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1659797100000|2022-08-06 14:45:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|2
1659797400000|2022-08-06 14:50:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|6
1659797700000|2022-08-06 14:55:00|12.22|12.02|12.21|12.01|12.22|12.02|12.21|12.01|24
1659798000000|2022-08-06 15:00:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|11
1659798300000|2022-08-06 15:05:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|11
1659798900000|2022-08-06 15:15:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|4
1659799200000|2022-08-06 15:20:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|5
1659799500000|2022-08-06 15:25:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|3
1659799800000|2022-08-06 15:30:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|16
1659800100000|2022-08-06 15:35:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|24
1659800400000|2022-08-06 15:40:00|12.22|12.02|12.22|12.02|12.22|12.02|12.21|12.01|13
1659800700000|2022-08-06 15:45:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|4
1659801300000|2022-08-06 15:55:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|10
1659801600000|2022-08-06 16:00:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|8
1659801900000|2022-08-06 16:05:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|12
1659802200000|2022-08-06 16:10:00|12.23|12.03|12.24|12.04|12.26|12.06|12.22|12.02|32
1659802500000|2022-08-06 16:15:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|5
1659802800000|2022-08-06 16:20:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|11
1659803100000|2022-08-06 16:25:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|10
1659803400000|2022-08-06 16:30:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|21
1659803700000|2022-08-06 16:35:00|12.26|12.06|12.24|12.04|12.28|12.08|12.24|12.04|23
1659804000000|2022-08-06 16:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.24|12.04|5
1659804300000|2022-08-06 16:45:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|12
1659804600000|2022-08-06 16:50:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|11
1659804900000|2022-08-06 16:55:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|12
1659805200000|2022-08-06 17:00:00|12.21|12.01|12.16|11.96|12.22|12.02|12.15|11.95|40
1659805500000|2022-08-06 17:05:00|12.15|11.95|12.17|11.97|12.18|11.98|12.13|11.93|47
1659805800000|2022-08-06 17:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.16|11.96|43
1659806100000|2022-08-06 17:15:00|12.15|11.95|12.21|12.01|12.21|12.01|12.15|11.95|35
1659806400000|2022-08-06 17:20:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|38
1659806700000|2022-08-06 17:25:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|11
1659807000000|2022-08-06 17:30:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|29
1659807300000|2022-08-06 17:35:00|12.24|12.04|12.2|12|12.25|12.05|12.2|12|19
1659807600000|2022-08-06 17:40:00|12.19|11.99|12.22|12.02|12.23|12.03|12.18|11.98|36
1659807900000|2022-08-06 17:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|16
1659808200000|2022-08-06 17:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|15
1659808500000|2022-08-06 17:55:00|12.24|12.04|12.24|12.04|12.25|12.05|12.22|12.02|17
1659808800000|2022-08-06 18:00:00|12.25|12.05|12.23|12.03|12.25|12.05|12.22|12.02|19
1659809100000|2022-08-06 18:05:00|12.22|12.02|12.24|12.04|12.24|12.04|12.21|12.01|31
1659809400000|2022-08-06 18:10:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|21
1659809700000|2022-08-06 18:15:00|12.22|12.02|12.24|12.04|12.25|12.05|12.22|12.02|15
1659810000000|2022-08-06 18:20:00|12.23|12.03|12.23|12.03|12.24|12.04|12.23|12.03|5
1659810300000|2022-08-06 18:25:00|12.24|12.04|12.23|12.03|12.24|12.04|12.22|12.02|14
1659810600000|2022-08-06 18:30:00|12.24|12.04|12.24|12.04|12.24|12.04|12.23|12.03|3
1659810900000|2022-08-06 18:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|12
1659811200000|2022-08-06 18:40:00|12.25|12.05|12.24|12.04|12.26|12.06|12.24|12.04|8
1659811500000|2022-08-06 18:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.23|12.03|6
1659811800000|2022-08-06 18:50:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|11
1659812100000|2022-08-06 18:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.23|12.03|12
1659812400000|2022-08-06 19:00:00|12.24|12.04|12.28|12.08|12.28|12.08|12.24|12.04|31
1659812700000|2022-08-06 19:05:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|29
1659813000000|2022-08-06 19:10:00|12.26|12.06|12.27|12.07|12.28|12.08|12.25|12.05|24
1659813300000|2022-08-06 19:15:00|12.26|12.06|12.25|12.05|12.27|12.07|12.24|12.04|16
1659813600000|2022-08-06 19:20:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|4
1659813900000|2022-08-06 19:25:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|3
1659814200000|2022-08-06 19:30:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|2
1659814500000|2022-08-06 19:35:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1659814800000|2022-08-06 19:40:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|8
1659815100000|2022-08-06 19:45:00|12.25|12.05|12.26|12.06|12.26|12.06|12.25|12.05|4
1659815400000|2022-08-06 19:50:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|10
1659815700000|2022-08-06 19:55:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|5
1659816000000|2022-08-06 20:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|5
1659816300000|2022-08-06 20:05:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1659816600000|2022-08-06 20:10:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|6
1659816900000|2022-08-06 20:15:00|12.29|12.09|12.29|12.09|12.29|12.09|12.28|12.08|5
1659817200000|2022-08-06 20:20:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|4
1659817500000|2022-08-06 20:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.27|12.07|10
1659818100000|2022-08-06 20:35:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|5
1659818400000|2022-08-06 20:40:00|12.31|12.11|12.32|12.12|12.33|12.13|12.3|12.1|24
1659818700000|2022-08-06 20:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1659819000000|2022-08-06 20:50:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|32
1659819300000|2022-08-06 20:55:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|4
1659819600000|2022-08-06 21:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.31|12.11|17
1659819900000|2022-08-06 21:05:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|35
1659820200000|2022-08-06 21:10:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|5
1659820500000|2022-08-06 21:15:00|12.32|12.12|12.3|12.1|12.33|12.13|12.3|12.1|5
1659820800000|2022-08-06 21:20:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|14
1659821100000|2022-08-06 21:25:00|12.31|12.11|12.33|12.13|12.34|12.14|12.3|12.1|13
1659821400000|2022-08-06 21:30:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|7
1659821700000|2022-08-06 21:35:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1659822000000|2022-08-06 21:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|9
1659822300000|2022-08-06 21:45:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|9
1659822600000|2022-08-06 21:50:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|3
1659822900000|2022-08-06 21:55:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|8
1659823200000|2022-08-06 22:00:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1659823500000|2022-08-06 22:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|6
1659823800000|2022-08-06 22:10:00|12.37|12.17|12.37|12.17|12.37|12.17|12.37|12.17|1
1659824100000|2022-08-06 22:15:00|12.36|12.16|12.36|12.16|12.36|12.16|12.36|12.16|1
1659824400000|2022-08-06 22:20:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|26
1659824700000|2022-08-06 22:25:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|12
1659825300000|2022-08-06 22:35:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|8
1659825600000|2022-08-06 22:40:00|12.37|12.17|12.38|12.18|12.38|12.18|12.37|12.17|12
1659825900000|2022-08-06 22:45:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|10
1659826200000|2022-08-06 22:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|25
1659826500000|2022-08-06 22:55:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|9
1659826800000|2022-08-06 23:00:00|12.37|12.17|12.38|12.18|12.39|12.19|12.37|12.17|8
1659827100000|2022-08-06 23:05:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|13
1659827400000|2022-08-06 23:10:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|5
1659827700000|2022-08-06 23:15:00|12.41|12.21|12.35|12.15|12.41|12.21|12.34|12.14|31
1659828000000|2022-08-06 23:20:00|12.36|12.16|12.3|12.1|12.36|12.16|12.28|12.08|52
1659828300000|2022-08-06 23:25:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|31
1659828600000|2022-08-06 23:30:00|12.28|12.08|12.28|12.08|12.31|12.11|12.28|12.08|11
1659828900000|2022-08-06 23:35:00|12.27|12.07|12.31|12.11|12.31|12.11|12.26|12.06|39
1659829200000|2022-08-06 23:40:00|12.3|12.1|12.27|12.07|12.31|12.11|12.27|12.07|22
1659829500000|2022-08-06 23:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.25|12.05|101
1659829800000|2022-08-06 23:50:00|12.29|12.09|12.27|12.07|12.3|12.1|12.27|12.07|19
1659830100000|2022-08-06 23:55:00|12.28|12.08|12.29|12.09|12.3|12.1|12.28|12.08|12
1659830400000|2022-08-07 00:00:00|12.28|12.08|12.25|12.05|12.32|12.12|12.25|12.05|22
1659830700000|2022-08-07 00:05:00|12.24|12.04|12.27|12.07|12.27|12.07|12.24|12.04|28
1659831000000|2022-08-07 00:10:00|12.26|12.06|12.24|12.04|12.28|12.08|12.24|12.04|11
1659831300000|2022-08-07 00:15:00|12.25|12.05|12.23|12.03|12.27|12.07|12.23|12.03|17
1659831600000|2022-08-07 00:20:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|25
1659831900000|2022-08-07 00:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.24|12.04|23
1659832200000|2022-08-07 00:30:00|12.26|12.06|12.27|12.07|12.27|12.07|12.25|12.05|12
1659832500000|2022-08-07 00:35:00|12.28|12.08|12.27|12.07|12.3|12.1|12.26|12.06|22
1659832800000|2022-08-07 00:40:00|12.26|12.06|12.28|12.08|12.29|12.09|12.26|12.06|11
1659833100000|2022-08-07 00:45:00|12.27|12.07|12.27|12.07|12.28|12.08|12.26|12.06|7
1659833400000|2022-08-07 00:50:00|12.26|12.06|12.19|11.99|12.26|12.06|12.16|11.96|26
1659833700000|2022-08-07 00:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.15|11.95|73
1659834000000|2022-08-07 01:00:00|12.17|11.97|12.12|11.92|12.17|11.97|12.09|11.89|40
1659834300000|2022-08-07 01:05:00|12.13|11.93|12.12|11.92|12.16|11.96|12.12|11.92|24
1659834600000|2022-08-07 01:10:00|12.13|11.93|12.13|11.93|12.13|11.93|12.11|11.91|17
1659834900000|2022-08-07 01:15:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|12
1659835200000|2022-08-07 01:20:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|9
1659835500000|2022-08-07 01:25:00|12.13|11.93|12.13|11.93|12.14|11.94|12.11|11.91|17
1659835800000|2022-08-07 01:30:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|25
1659836100000|2022-08-07 01:35:00|12.15|11.95|12.14|11.94|12.18|11.98|12.13|11.93|20
1659836400000|2022-08-07 01:40:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|24
1659836700000|2022-08-07 01:45:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|17
1659837000000|2022-08-07 01:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1659837300000|2022-08-07 01:55:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1659837600000|2022-08-07 02:00:00|12.14|11.94|12.18|11.98|12.18|11.98|12.12|11.92|25
1659837900000|2022-08-07 02:05:00|12.17|11.97|12.19|11.99|12.24|12.04|12.17|11.97|42
1659838200000|2022-08-07 02:10:00|12.2|12|12.2|12|12.21|12.01|12.19|11.99|19
1659838500000|2022-08-07 02:15:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|20
1659838800000|2022-08-07 02:20:00|12.21|12.01|12.22|12.02|12.23|12.03|12.2|12|8
1659839100000|2022-08-07 02:25:00|12.23|12.03|12.22|12.02|12.23|12.03|12.22|12.02|2
1659839400000|2022-08-07 02:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|9
1659839700000|2022-08-07 02:35:00|12.24|12.04|12.23|12.03|12.24|12.04|12.23|12.03|4
1659840000000|2022-08-07 02:40:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|13
1659840300000|2022-08-07 02:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.22|12.02|10
1659840600000|2022-08-07 02:50:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|12
1659840900000|2022-08-07 02:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|36
1659841200000|2022-08-07 03:00:00|12.27|12.07|12.28|12.08|12.29|12.09|12.25|12.05|32
1659841500000|2022-08-07 03:05:00|12.27|12.07|12.28|12.08|12.29|12.09|12.26|12.06|30
1659841800000|2022-08-07 03:10:00|12.27|12.07|12.29|12.09|12.29|12.09|12.27|12.07|43
1659842100000|2022-08-07 03:15:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|8
1659842400000|2022-08-07 03:20:00|12.28|12.08|12.27|12.07|12.29|12.09|12.27|12.07|24
1659842700000|2022-08-07 03:25:00|12.26|12.06|12.24|12.04|12.26|12.06|12.23|12.03|19
1659843000000|2022-08-07 03:30:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|28
1659843300000|2022-08-07 03:35:00|12.27|12.07|12.23|12.03|12.27|12.07|12.23|12.03|9
1659843600000|2022-08-07 03:40:00|12.22|12.02|12.26|12.06|12.26|12.06|12.22|12.02|9
1659843900000|2022-08-07 03:45:00|12.25|12.05|12.22|12.02|12.25|12.05|12.22|12.02|12
1659844200000|2022-08-07 03:50:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|7
1659844500000|2022-08-07 03:55:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|11
1659844800000|2022-08-07 04:00:00|12.23|12.03|12.23|12.03|12.23|12.03|12.22|12.02|3
1659845100000|2022-08-07 04:05:00|12.24|12.04|12.21|12.01|12.25|12.05|12.21|12.01|12
1659845400000|2022-08-07 04:10:00|12.22|12.02|12.23|12.03|12.23|12.03|12.22|12.02|8
1659845700000|2022-08-07 04:15:00|12.22|12.02|12.22|12.02|12.23|12.03|12.22|12.02|15
1659846000000|2022-08-07 04:20:00|12.23|12.03|12.22|12.02|12.23|12.03|12.21|12.01|16
1659846300000|2022-08-07 04:25:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|9
1659846600000|2022-08-07 04:30:00|12.26|12.06|12.25|12.05|12.26|12.06|12.25|12.05|20
1659846900000|2022-08-07 04:35:00|12.26|12.06|12.26|12.06|12.26|12.06|12.25|12.05|15
1659847200000|2022-08-07 04:40:00|12.25|12.05|12.23|12.03|12.26|12.06|12.22|12.02|15
1659847500000|2022-08-07 04:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|9
1659847800000|2022-08-07 04:50:00|12.21|12.01|12.21|12.01|12.22|12.02|12.19|11.99|25
1659848100000|2022-08-07 04:55:00|12.22|12.02|12.19|11.99|12.22|12.02|12.19|11.99|26
1659848400000|2022-08-07 05:00:00|12.2|12|12.21|12.01|12.21|12.01|12.2|12|8
1659848700000|2022-08-07 05:05:00|12.2|12|12.22|12.02|12.23|12.03|12.2|12|15
1659849000000|2022-08-07 05:10:00|12.23|12.03|12.21|12.01|12.23|12.03|12.21|12.01|27
1659849300000|2022-08-07 05:15:00|12.22|12.02|12.21|12.01|12.22|12.02|12.19|11.99|22
1659849600000|2022-08-07 05:20:00|12.22|12.02|12.23|12.03|12.23|12.03|12.21|12.01|12
1659849900000|2022-08-07 05:25:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|18
1659850200000|2022-08-07 05:30:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|23
1659850500000|2022-08-07 05:35:00|12.21|12.01|12.24|12.04|12.24|12.04|12.2|12|14
1659850800000|2022-08-07 05:40:00|12.23|12.03|12.22|12.02|12.24|12.04|12.21|12.01|10
1659851100000|2022-08-07 05:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1659851400000|2022-08-07 05:50:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|12
1659851700000|2022-08-07 05:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|12
1659852000000|2022-08-07 06:00:00|12.23|12.03|12.27|12.07|12.27|12.07|12.22|12.02|11
1659852300000|2022-08-07 06:05:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1659852600000|2022-08-07 06:10:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|5
1659852900000|2022-08-07 06:15:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|4
1659853200000|2022-08-07 06:20:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1659853500000|2022-08-07 06:25:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1659853800000|2022-08-07 06:30:00|12.26|12.06|12.29|12.09|12.31|12.11|12.26|12.06|12
1659854100000|2022-08-07 06:35:00|12.3|12.1|12.31|12.11|12.31|12.11|12.3|12.1|16
1659854400000|2022-08-07 06:40:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|9
1659854700000|2022-08-07 06:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|8
1659855000000|2022-08-07 06:50:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|2
1659855300000|2022-08-07 06:55:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|14
1659855600000|2022-08-07 07:00:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|16
1659855900000|2022-08-07 07:05:00|12.37|12.17|12.36|12.16|12.37|12.17|12.32|12.12|17
1659856200000|2022-08-07 07:10:00|12.37|12.17|12.37|12.17|12.38|12.18|12.35|12.15|32
1659856500000|2022-08-07 07:15:00|12.36|12.16|12.38|12.18|12.39|12.19|12.36|12.16|21
1659856800000|2022-08-07 07:20:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|10
1659857100000|2022-08-07 07:25:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|19
1659857400000|2022-08-07 07:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|9
1659857700000|2022-08-07 07:35:00|12.39|12.19|12.42|12.22|12.42|12.22|12.38|12.18|8
1659858000000|2022-08-07 07:40:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|12
1659858300000|2022-08-07 07:45:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|30
1659858600000|2022-08-07 07:50:00|12.45|12.25|12.44|12.24|12.48|12.28|12.43|12.23|30
1659858900000|2022-08-07 07:55:00|12.45|12.25|12.47|12.27|12.47|12.27|12.42|12.22|29
1659859200000|2022-08-07 08:00:00|12.48|12.28|12.48|12.28|12.49|12.29|12.46|12.26|15
1659859500000|2022-08-07 08:05:00|12.47|12.27|12.48|12.28|12.49|12.29|12.45|12.25|46
1659859800000|2022-08-07 08:10:00|12.47|12.27|12.47|12.27|12.49|12.29|12.47|12.27|53
1659860100000|2022-08-07 08:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|22
1659860400000|2022-08-07 08:20:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|12
1659860700000|2022-08-07 08:25:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1659861000000|2022-08-07 08:30:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|10
1659861300000|2022-08-07 08:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|7
1659861600000|2022-08-07 08:40:00|12.46|12.26|12.46|12.26|12.48|12.28|12.45|12.25|9
1659861900000|2022-08-07 08:45:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|11
1659862200000|2022-08-07 08:50:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1659862500000|2022-08-07 08:55:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|13
1659862800000|2022-08-07 09:00:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|12
1659863100000|2022-08-07 09:05:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|18
1659863400000|2022-08-07 09:10:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|12
1659863700000|2022-08-07 09:15:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|8
1659864000000|2022-08-07 09:20:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|3
1659864300000|2022-08-07 09:25:00|12.44|12.24|12.45|12.25|12.45|12.25|12.44|12.24|4
1659864600000|2022-08-07 09:30:00|12.44|12.24|12.46|12.26|12.46|12.26|12.44|12.24|25
1659864900000|2022-08-07 09:35:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|9
1659865200000|2022-08-07 09:40:00|12.46|12.26|12.45|12.25|12.46|12.26|12.45|12.25|4
1659865500000|2022-08-07 09:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.46|12.26|9
1659865800000|2022-08-07 09:50:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|8
1659866100000|2022-08-07 09:55:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|21
1659866400000|2022-08-07 10:00:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|9
1659866700000|2022-08-07 10:05:00|12.47|12.27|12.47|12.27|12.47|12.27|12.47|12.27|1
1659867000000|2022-08-07 10:10:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|8
1659867300000|2022-08-07 10:15:00|12.48|12.28|12.48|12.28|12.48|12.28|12.48|12.28|1
1659867600000|2022-08-07 10:20:00|12.49|12.29|12.49|12.29|12.51|12.31|12.48|12.28|10
1659867900000|2022-08-07 10:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.48|12.28|23
1659868200000|2022-08-07 10:30:00|12.53|12.33|12.56|12.36|12.56|12.36|12.53|12.33|30
1659868500000|2022-08-07 10:35:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|18
1659868800000|2022-08-07 10:40:00|12.55|12.35|12.52|12.32|12.55|12.35|12.52|12.32|8
1659869100000|2022-08-07 10:45:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|12
1659869400000|2022-08-07 10:50:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|6
1659869700000|2022-08-07 10:55:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|7
1659870000000|2022-08-07 11:00:00|12.52|12.32|12.53|12.33|12.53|12.33|12.52|12.32|18
1659870300000|2022-08-07 11:05:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|14
1659870600000|2022-08-07 11:10:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|9
1659870900000|2022-08-07 11:15:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|10
1659871200000|2022-08-07 11:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|3
1659871500000|2022-08-07 11:25:00|12.46|12.26|12.48|12.28|12.48|12.28|12.46|12.26|7
1659871800000|2022-08-07 11:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|10
1659872100000|2022-08-07 11:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|7
1659872400000|2022-08-07 11:40:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|4
1659872700000|2022-08-07 11:45:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|14
1659873000000|2022-08-07 11:50:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|20
1659873300000|2022-08-07 11:55:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|14
1659873600000|2022-08-07 12:00:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|15
1659873900000|2022-08-07 12:05:00|12.55|12.35|12.51|12.31|12.55|12.35|12.51|12.31|27
1659874200000|2022-08-07 12:10:00|12.52|12.32|12.51|12.31|12.52|12.32|12.5|12.3|20
1659874500000|2022-08-07 12:15:00|12.52|12.32|12.5|12.3|12.52|12.32|12.49|12.29|21
1659874800000|2022-08-07 12:20:00|12.49|12.29|12.49|12.29|12.49|12.29|12.46|12.26|13
1659875100000|2022-08-07 12:25:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|50
1659875400000|2022-08-07 12:30:00|12.5|12.3|12.48|12.28|12.5|12.3|12.48|12.28|7
1659875700000|2022-08-07 12:35:00|12.47|12.27|12.49|12.29|12.49|12.29|12.47|12.27|5
1659876000000|2022-08-07 12:40:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|7
1659876300000|2022-08-07 12:45:00|12.49|12.29|12.48|12.28|12.5|12.3|12.48|12.28|14
1659876600000|2022-08-07 12:50:00|12.49|12.29|12.5|12.3|12.53|12.33|12.49|12.29|42
1659876900000|2022-08-07 12:55:00|12.49|12.29|12.49|12.29|12.51|12.31|12.49|12.29|19
1659877200000|2022-08-07 13:00:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|24
1659877500000|2022-08-07 13:05:00|12.5|12.3|12.47|12.27|12.5|12.3|12.46|12.26|6
1659877800000|2022-08-07 13:10:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|11
1659878100000|2022-08-07 13:15:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|7
1659878400000|2022-08-07 13:20:00|12.46|12.26|12.47|12.27|12.49|12.29|12.46|12.26|20
1659878700000|2022-08-07 13:25:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|5
1659879000000|2022-08-07 13:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|2
1659879300000|2022-08-07 13:35:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|12
1659879600000|2022-08-07 13:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1659880200000|2022-08-07 13:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|5
1659880500000|2022-08-07 13:55:00|12.45|12.25|12.45|12.25|12.45|12.25|12.44|12.24|13
1659880800000|2022-08-07 14:00:00|12.46|12.26|12.41|12.21|12.46|12.26|12.4|12.2|23
1659881100000|2022-08-07 14:05:00|12.42|12.22|12.41|12.21|12.42|12.22|12.41|12.21|12
1659881400000|2022-08-07 14:10:00|12.42|12.22|12.43|12.23|12.43|12.23|12.41|12.21|4
1659881700000|2022-08-07 14:15:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659882000000|2022-08-07 14:20:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|11
1659882300000|2022-08-07 14:25:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|29
1659882600000|2022-08-07 14:30:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|14
1659882900000|2022-08-07 14:35:00|12.38|12.18|12.4|12.2|12.41|12.21|12.38|12.18|15
1659883200000|2022-08-07 14:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|39
1659883500000|2022-08-07 14:45:00|12.42|12.22|12.42|12.22|12.43|12.23|12.4|12.2|7
1659883800000|2022-08-07 14:50:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|14
1659884100000|2022-08-07 14:55:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|15
1659884400000|2022-08-07 15:00:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|5
1659884700000|2022-08-07 15:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|28
1659885000000|2022-08-07 15:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|25
1659885300000|2022-08-07 15:15:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|3
1659885600000|2022-08-07 15:20:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|5
1659885900000|2022-08-07 15:25:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|9
1659886200000|2022-08-07 15:30:00|12.39|12.19|12.39|12.19|12.39|12.19|12.37|12.17|15
1659886500000|2022-08-07 15:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|4
1659886800000|2022-08-07 15:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|37
1659887100000|2022-08-07 15:45:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|16
1659887400000|2022-08-07 15:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|31
1659887700000|2022-08-07 15:55:00|12.42|12.22|12.41|12.21|12.43|12.23|12.4|12.2|14
1659888000000|2022-08-07 16:00:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|8
1659888300000|2022-08-07 16:05:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|11
1659888600000|2022-08-07 16:10:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|6
1659888900000|2022-08-07 16:15:00|12.43|12.23|12.42|12.22|12.43|12.23|12.41|12.21|18
1659889200000|2022-08-07 16:20:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1659889500000|2022-08-07 16:25:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|15
1659889800000|2022-08-07 16:30:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|20
1659890100000|2022-08-07 16:35:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|37
1659890400000|2022-08-07 16:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|10
1659890700000|2022-08-07 16:45:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|11
1659891000000|2022-08-07 16:50:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|10
1659891300000|2022-08-07 16:55:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|6
1659891600000|2022-08-07 17:00:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|13
1659891900000|2022-08-07 17:05:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|4
1659892200000|2022-08-07 17:10:00|12.4|12.2|12.44|12.24|12.45|12.25|12.39|12.19|45
1659892500000|2022-08-07 17:15:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|27
1659892800000|2022-08-07 17:20:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|12
1659893100000|2022-08-07 17:25:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|5
1659893400000|2022-08-07 17:30:00|12.49|12.29|12.47|12.27|12.5|12.3|12.47|12.27|7
1659893700000|2022-08-07 17:35:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|11
1659894000000|2022-08-07 17:40:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|5
1659894300000|2022-08-07 17:45:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|10
1659894600000|2022-08-07 17:50:00|12.48|12.28|12.45|12.25|12.48|12.28|12.44|12.24|8
1659894900000|2022-08-07 17:55:00|12.46|12.26|12.44|12.24|12.46|12.26|12.44|12.24|7
1659895200000|2022-08-07 18:00:00|12.45|12.25|12.44|12.24|12.47|12.27|12.44|12.24|22
1659895500000|2022-08-07 18:05:00|12.45|12.25|12.43|12.23|12.45|12.25|12.43|12.23|5
1659895800000|2022-08-07 18:10:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|14
1659896100000|2022-08-07 18:15:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|10
1659896400000|2022-08-07 18:20:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|24
1659896700000|2022-08-07 18:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1659897000000|2022-08-07 18:30:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1659897300000|2022-08-07 18:35:00|12.4|12.2|12.46|12.26|12.46|12.26|12.4|12.2|17
1659897600000|2022-08-07 18:40:00|12.45|12.25|12.45|12.25|12.47|12.27|12.45|12.25|17
1659897900000|2022-08-07 18:45:00|12.46|12.26|12.47|12.27|12.47|12.27|12.45|12.25|8
1659898200000|2022-08-07 18:50:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|31
1659898500000|2022-08-07 18:55:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|10
1659898800000|2022-08-07 19:00:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|13
1659899100000|2022-08-07 19:05:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|18
1659899400000|2022-08-07 19:10:00|12.44|12.24|12.43|12.23|12.45|12.25|12.43|12.23|12
1659899700000|2022-08-07 19:15:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|24
1659900000000|2022-08-07 19:20:00|12.48|12.28|12.46|12.26|12.48|12.28|12.46|12.26|15
1659900300000|2022-08-07 19:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|8
1659900600000|2022-08-07 19:30:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|12
1659900900000|2022-08-07 19:35:00|12.47|12.27|12.58|12.18|12.58|12.28|12.47|12.18|3
1659901200000|2022-08-07 19:40:00|12.59|12.19|12.59|12.19|12.59|12.19|12.58|12.18|3
1659901500000|2022-08-07 19:45:00|12.58|12.18|12.57|12.17|12.59|12.19|12.57|12.17|6
1659901800000|2022-08-07 19:50:00|12.56|12.16|12.56|12.16|12.57|12.17|12.55|12.15|5
1659902100000|2022-08-07 19:55:00|12.55|12.15|12.56|12.16|12.56|12.16|12.55|12.15|10
1659902400000|2022-08-07 20:00:00|12.55|12.15|12.57|12.17|12.57|12.17|12.55|12.15|17
1659902700000|2022-08-07 20:05:00|12.58|12.18|12.57|12.17|12.58|12.18|12.56|12.16|8
1659903000000|2022-08-07 20:10:00|12.56|12.16|12.59|12.19|12.59|12.19|12.56|12.16|16
1659903300000|2022-08-07 20:15:00|12.58|12.18|12.63|12.23|12.63|12.23|12.58|12.18|32
1659903600000|2022-08-07 20:20:00|12.62|12.22|12.65|12.25|12.65|12.25|12.62|12.22|36
1659903900000|2022-08-07 20:25:00|12.66|12.26|12.64|12.24|12.68|12.28|12.64|12.24|35
1659904200000|2022-08-07 20:30:00|12.65|12.25|12.67|12.27|12.67|12.27|12.65|12.25|15
1659904500000|2022-08-07 20:35:00|12.66|12.26|12.69|12.29|12.69|12.29|12.66|12.26|6
1659904800000|2022-08-07 20:40:00|12.68|12.28|12.68|12.28|12.69|12.29|12.68|12.28|17
1659905100000|2022-08-07 20:45:00|12.67|12.27|12.68|12.28|12.69|12.29|12.67|12.27|8
1659905400000|2022-08-07 20:50:00|12.67|12.27|12.67|12.27|12.69|12.29|12.66|12.26|11
1659905700000|2022-08-07 20:55:00|12.66|12.26|12.67|12.27|12.69|12.29|12.66|12.26|10
1659906000000|2022-08-07 21:00:00|12.68|12.28|12.66|12.26|12.68|12.28|12.64|12.24|27
1659906300000|2022-08-07 21:05:00|12.65|12.25|12.66|12.26|12.67|12.27|12.64|12.24|22
1659906600000|2022-08-07 21:10:00|12.65|12.25|12.56|12.36|12.65|12.36|12.55|12.25|19
1659906900000|2022-08-07 21:15:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|8
1659907200000|2022-08-07 21:20:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|10
1659907500000|2022-08-07 21:25:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|9
1659907800000|2022-08-07 21:30:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|22
1659908100000|2022-08-07 21:35:00|12.54|12.34|12.54|12.34|12.54|12.34|12.54|12.34|1
1659908400000|2022-08-07 21:40:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|2
1659908700000|2022-08-07 21:45:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|6
1659909000000|2022-08-07 21:50:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|8
1659909600000|2022-08-07 22:00:00|12.55|12.35|12.51|12.31|12.55|12.35|12.5|12.3|13
1659909900000|2022-08-07 22:05:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|18
1659910200000|2022-08-07 22:10:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|7
1659910500000|2022-08-07 22:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|11
1659910800000|2022-08-07 22:20:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|6
1659911100000|2022-08-07 22:25:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|4
1659911400000|2022-08-07 22:30:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|16
1659911700000|2022-08-07 22:35:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|11
1659912000000|2022-08-07 22:40:00|12.47|12.27|12.45|12.25|12.47|12.27|12.45|12.25|17
1659912300000|2022-08-07 22:45:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|15
1659912600000|2022-08-07 22:50:00|12.45|12.25|12.47|12.27|12.47|12.27|12.45|12.25|3
1659912900000|2022-08-07 22:55:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|3
1659913200000|2022-08-07 23:00:00|12.47|12.27|12.43|12.23|12.47|12.27|12.41|12.21|13
1659913800000|2022-08-07 23:10:00|12.44|12.24|12.41|12.21|12.44|12.24|12.41|12.21|18
1659914100000|2022-08-07 23:15:00|12.42|12.22|12.4|12.2|12.42|12.22|12.4|12.2|11
1659914400000|2022-08-07 23:20:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|3
1659914700000|2022-08-07 23:25:00|12.44|12.24|12.42|12.22|12.45|12.25|12.41|12.21|31
1659915000000|2022-08-07 23:30:00|12.43|12.23|12.45|12.25|12.45|12.25|12.43|12.23|11
1659915300000|2022-08-07 23:35:00|12.44|12.24|12.42|12.22|12.45|12.25|12.42|12.22|7
1659915600000|2022-08-07 23:40:00|12.43|12.23|12.45|12.25|12.45|12.25|12.41|12.21|9
1659915900000|2022-08-07 23:45:00|12.44|12.24|12.45|12.25|12.46|12.26|12.43|12.23|16
1659916200000|2022-08-07 23:50:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|4
1659916500000|2022-08-07 23:55:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1659916800000|2022-08-08 00:00:00|12.48|12.28|12.46|12.26|12.5|12.3|12.46|12.26|17
1659917100000|2022-08-08 00:05:00|12.45|12.25|12.48|12.28|12.48|12.28|12.45|12.25|8
1659917400000|2022-08-08 00:10:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|12
1659917700000|2022-08-08 00:15:00|12.51|12.31|12.54|12.34|12.55|12.35|12.5|12.3|21
1659918000000|2022-08-08 00:20:00|12.55|12.35|12.54|12.34|12.55|12.35|12.54|12.34|12
1659918300000|2022-08-08 00:25:00|12.53|12.33|12.53|12.33|12.55|12.35|12.52|12.32|7
1659918600000|2022-08-08 00:30:00|12.52|12.32|12.51|12.31|12.52|12.32|12.49|12.29|14
1659918900000|2022-08-08 00:35:00|12.52|12.32|12.52|12.32|12.54|12.34|12.52|12.32|15
1659919200000|2022-08-08 00:40:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|4
1659919500000|2022-08-08 00:45:00|12.55|12.35|12.55|12.35|12.58|12.38|12.54|12.34|13
1659919800000|2022-08-08 00:50:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|6
1659920100000|2022-08-08 00:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.52|12.32|9
1659920400000|2022-08-08 01:00:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|16
1659920700000|2022-08-08 01:05:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|11
1659921000000|2022-08-08 01:10:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|7
1659921300000|2022-08-08 01:15:00|12.57|12.37|12.56|12.36|12.58|12.38|12.55|12.35|8
1659921600000|2022-08-08 01:20:00|12.55|12.35|12.55|12.35|12.56|12.36|12.53|12.33|17
1659921900000|2022-08-08 01:25:00|12.54|12.34|12.55|12.35|12.55|12.35|12.53|12.33|20
1659922200000|2022-08-08 01:30:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|28
1659922500000|2022-08-08 01:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|8
1659922800000|2022-08-08 01:40:00|12.54|12.34|12.53|12.33|12.54|12.34|12.53|12.33|8
1659923100000|2022-08-08 01:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|3
1659923400000|2022-08-08 01:50:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|2
1659923700000|2022-08-08 01:55:00|12.53|12.33|12.56|12.36|12.57|12.37|12.53|12.33|10
1659924000000|2022-08-08 02:00:00|12.57|12.37|12.58|12.38|12.6|12.4|12.56|12.36|52
1659924300000|2022-08-08 02:05:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|8
1659924600000|2022-08-08 02:10:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|5
1659924900000|2022-08-08 02:15:00|12.58|12.38|12.56|12.36|12.58|12.38|12.56|12.36|3
1659925500000|2022-08-08 02:25:00|12.57|12.37|12.57|12.37|12.58|12.38|12.57|12.37|3
1659925800000|2022-08-08 02:30:00|12.58|12.38|12.57|12.37|12.58|12.38|12.57|12.37|6
1659926100000|2022-08-08 02:35:00|12.58|12.38|12.59|12.39|12.6|12.4|12.57|12.37|18
1659926400000|2022-08-08 02:40:00|12.6|12.4|12.6|12.4|12.6|12.4|12.59|12.39|5
1659926700000|2022-08-08 02:45:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|13
1659927000000|2022-08-08 02:50:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|2
1659927300000|2022-08-08 02:55:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|8
1659927600000|2022-08-08 03:00:00|12.6|12.4|12.63|12.43|12.63|12.43|12.59|12.39|26
1659927900000|2022-08-08 03:05:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|14
1659928200000|2022-08-08 03:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|8
1659928500000|2022-08-08 03:15:00|12.66|12.46|12.69|12.49|12.69|12.49|12.66|12.46|14
1659928800000|2022-08-08 03:20:00|12.7|12.5|12.68|12.48|12.7|12.5|12.68|12.48|9
1659929100000|2022-08-08 03:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|14
1659929400000|2022-08-08 03:30:00|12.67|12.47|12.67|12.47|12.7|12.5|12.67|12.47|17
1659929700000|2022-08-08 03:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|6
1659930000000|2022-08-08 03:40:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|12
1659930300000|2022-08-08 03:45:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|7
1659930600000|2022-08-08 03:50:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|6
1659930900000|2022-08-08 03:55:00|12.67|12.47|12.67|12.47|12.68|12.48|12.67|12.47|11
1659931200000|2022-08-08 04:00:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|12
1659931500000|2022-08-08 04:05:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|32
1659931800000|2022-08-08 04:10:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|5
1659932100000|2022-08-08 04:15:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|7
1659932400000|2022-08-08 04:20:00|12.7|12.5|12.67|12.47|12.7|12.5|12.67|12.47|12
1659932700000|2022-08-08 04:25:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|15
1659933000000|2022-08-08 04:30:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|10
1659933300000|2022-08-08 04:35:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|5
1659933600000|2022-08-08 04:40:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|12
1659933900000|2022-08-08 04:45:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|6
1659934200000|2022-08-08 04:50:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|2
1659934500000|2022-08-08 04:55:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1659934800000|2022-08-08 05:00:00|12.67|12.47|12.67|12.47|12.68|12.48|12.65|12.45|13
1659935100000|2022-08-08 05:05:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|6
1659935400000|2022-08-08 05:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|15
1659935700000|2022-08-08 05:15:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|10
1659936000000|2022-08-08 05:20:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|8
1659936300000|2022-08-08 05:25:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|8
1659936600000|2022-08-08 05:30:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|12
1659936900000|2022-08-08 05:35:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|19
1659937200000|2022-08-08 05:40:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|20
1659937500000|2022-08-08 05:45:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|10
1659937800000|2022-08-08 05:50:00|12.71|12.51|12.71|12.51|12.73|12.53|12.71|12.51|7
1659938100000|2022-08-08 05:55:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|2
1659938400000|2022-08-08 06:00:00|12.72|12.52|12.74|12.54|12.74|12.54|12.72|12.52|21
1659938700000|2022-08-08 06:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.73|12.53|22
1659939000000|2022-08-08 06:10:00|12.75|12.55|12.73|12.53|12.75|12.55|12.72|12.52|19
1659939300000|2022-08-08 06:15:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|20
1659939600000|2022-08-08 06:20:00|12.78|12.58|12.75|12.55|12.78|12.58|12.75|12.55|18
1659939900000|2022-08-08 06:25:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|5
1659940200000|2022-08-08 06:30:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|15
1659940500000|2022-08-08 06:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|11
1659940800000|2022-08-08 06:40:00|12.79|12.59|12.78|12.58|12.8|12.6|12.78|12.58|4
1659941100000|2022-08-08 06:45:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|41
1659941400000|2022-08-08 06:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|14
1659941700000|2022-08-08 06:55:00|12.78|12.58|12.77|12.57|12.8|12.6|12.77|12.57|32
1659942000000|2022-08-08 07:00:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|10
1659942300000|2022-08-08 07:05:00|12.78|12.58|12.78|12.58|12.79|12.59|12.77|12.57|27
1659942600000|2022-08-08 07:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1659942900000|2022-08-08 07:15:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|12
1659943200000|2022-08-08 07:20:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|11
1659943500000|2022-08-08 07:25:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|5
1659943800000|2022-08-08 07:30:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|12
1659944100000|2022-08-08 07:35:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|7
1659944400000|2022-08-08 07:40:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1659944700000|2022-08-08 07:45:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1659945000000|2022-08-08 07:50:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|3
1659945300000|2022-08-08 07:55:00|12.77|12.57|12.77|12.57|12.77|12.57|12.77|12.57|1
1659945600000|2022-08-08 08:00:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|4
1659945900000|2022-08-08 08:05:00|12.8|12.6|12.79|12.59|12.8|12.6|12.78|12.58|24
1659946200000|2022-08-08 08:10:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|10
1659946500000|2022-08-08 08:15:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|21
1659946800000|2022-08-08 08:20:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|35
1659947100000|2022-08-08 08:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|64
1659947400000|2022-08-08 08:30:00|12.8|12.6|12.87|12.67|12.87|12.67|12.8|12.6|48
1659947700000|2022-08-08 08:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.86|12.66|14
1659948000000|2022-08-08 08:40:00|12.88|12.68|12.93|12.73|12.94|12.74|12.88|12.68|84
1659948300000|2022-08-08 08:45:00|12.92|12.72|12.99|12.79|13|12.8|12.92|12.72|48
1659948600000|2022-08-08 08:50:00|12.98|12.78|12.98|12.78|12.99|12.79|12.98|12.78|23
1659948900000|2022-08-08 08:55:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|29
1659949200000|2022-08-08 09:00:00|13|12.8|13|12.8|13.03|12.83|12.99|12.79|43
1659949500000|2022-08-08 09:05:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|16
1659949800000|2022-08-08 09:10:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|16
1659950100000|2022-08-08 09:15:00|12.98|12.78|13.02|12.82|13.02|12.82|12.98|12.78|37
1659950400000|2022-08-08 09:20:00|13.01|12.81|13.03|12.83|13.04|12.84|13.01|12.81|17
1659950700000|2022-08-08 09:25:00|13.02|12.82|13.04|12.84|13.04|12.84|13.02|12.82|3
1659951000000|2022-08-08 09:30:00|13.05|12.85|13.02|12.82|13.06|12.86|13.02|12.82|18
1659951300000|2022-08-08 09:35:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|10
1659951600000|2022-08-08 09:40:00|13.01|12.81|13.02|12.82|13.02|12.82|13|12.8|6
1659951900000|2022-08-08 09:45:00|13.03|12.83|13.01|12.81|13.03|12.83|13.01|12.81|17
1659952200000|2022-08-08 09:50:00|13.02|12.82|13.01|12.81|13.02|12.82|13|12.8|18
1659952500000|2022-08-08 09:55:00|13|12.8|13|12.8|13.01|12.81|13|12.8|19
1659952800000|2022-08-08 10:00:00|13.01|12.81|13.04|12.84|13.04|12.84|13.01|12.81|12
1659953100000|2022-08-08 10:05:00|13.05|12.85|13.05|12.85|13.05|12.85|13.03|12.83|5
1659953400000|2022-08-08 10:10:00|13.04|12.84|13.05|12.85|13.06|12.86|13.04|12.84|14
1659953700000|2022-08-08 10:15:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1659954000000|2022-08-08 10:20:00|13.03|12.83|13.01|12.81|13.04|12.84|13|12.8|29
1659954300000|2022-08-08 10:25:00|13|12.8|12.98|12.78|13|12.8|12.98|12.78|21
1659954600000|2022-08-08 10:30:00|12.99|12.79|12.98|12.78|13.01|12.81|12.98|12.78|10
1659954900000|2022-08-08 10:35:00|12.99|12.79|12.98|12.78|12.99|12.79|12.98|12.78|14
1659955200000|2022-08-08 10:40:00|12.99|12.79|12.99|12.79|13|12.8|12.98|12.78|21
1659955500000|2022-08-08 10:45:00|12.98|12.78|12.97|12.77|13|12.8|12.97|12.77|20
1659955800000|2022-08-08 10:50:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|6
1659956100000|2022-08-08 10:55:00|12.96|12.76|12.95|12.75|12.97|12.77|12.95|12.75|8
1659956400000|2022-08-08 11:00:00|12.94|12.74|12.96|12.76|12.96|12.76|12.94|12.74|9
1659956700000|2022-08-08 11:05:00|12.95|12.75|12.96|12.76|12.97|12.77|12.95|12.75|10
1659957000000|2022-08-08 11:10:00|12.97|12.77|12.96|12.76|12.98|12.78|12.95|12.75|8
1659957300000|2022-08-08 11:15:00|12.95|12.75|12.95|12.75|12.95|12.75|12.94|12.74|7
1659957600000|2022-08-08 11:20:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|3
1659957900000|2022-08-08 11:25:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|6
1659958200000|2022-08-08 11:30:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|11
1659958500000|2022-08-08 11:35:00|12.98|12.78|13|12.8|13.02|12.82|12.96|12.76|49
1659958800000|2022-08-08 11:40:00|12.99|12.79|13.02|12.82|13.02|12.82|12.99|12.79|20
1659959100000|2022-08-08 11:45:00|13.01|12.81|13.04|12.84|13.05|12.85|13.01|12.81|28
1659959400000|2022-08-08 11:50:00|13.05|12.85|13.04|12.84|13.05|12.85|13.04|12.84|4
1659959700000|2022-08-08 11:55:00|13.05|12.85|13.06|12.86|13.07|12.87|13.03|12.83|16
1659960000000|2022-08-08 12:00:00|13.07|12.87|13.02|12.82|13.07|12.87|13.01|12.81|22
1659960300000|2022-08-08 12:05:00|13.01|12.81|13.06|12.86|13.07|12.87|13.01|12.81|42
1659960600000|2022-08-08 12:10:00|13.05|12.85|13.03|12.83|13.06|12.86|13.03|12.83|38
1659960900000|2022-08-08 12:15:00|13.04|12.84|12.96|12.76|13.05|12.85|12.95|12.75|59
1659961200000|2022-08-08 12:20:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|29
1659961500000|2022-08-08 12:25:00|12.98|12.78|12.97|12.77|12.98|12.78|12.96|12.76|10
1659961800000|2022-08-08 12:30:00|12.96|12.76|12.95|12.75|12.97|12.77|12.94|12.74|10
1659962100000|2022-08-08 12:35:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|17
1659962400000|2022-08-08 12:40:00|12.93|12.73|13.02|12.82|13.03|12.83|12.93|12.73|33
1659962700000|2022-08-08 12:45:00|13.01|12.81|12.97|12.77|13.01|12.81|12.93|12.73|41
1659963000000|2022-08-08 12:50:00|12.98|12.78|13.65|13.45|13.66|13.46|12.95|12.75|225
1659963300000|2022-08-08 12:55:00|13.66|13.46|13.42|13.22|13.67|13.47|13.34|13.14|266
1659963600000|2022-08-08 13:00:00|13.41|13.21|13.35|13.15|13.43|13.23|13.26|13.06|173
1659963900000|2022-08-08 13:05:00|13.34|13.14|13.26|13.06|13.4|13.2|13.24|13.04|124
1659964200000|2022-08-08 13:10:00|13.27|13.07|13.29|13.09|13.33|13.13|13.25|13.05|37
1659964500000|2022-08-08 13:15:00|13.3|13.1|13.25|13.05|13.33|13.13|13.23|13.03|69
1659964800000|2022-08-08 13:20:00|13.26|13.06|13.23|13.03|13.26|13.06|13.2|13|43
1659965100000|2022-08-08 13:25:00|13.22|13.02|13.31|13.11|13.31|13.11|13.19|12.99|69
1659965400000|2022-08-08 13:30:00|13.3|13.1|13.32|13.12|13.34|13.14|13.26|13.06|91
1659965700000|2022-08-08 13:35:00|13.33|13.13|13.38|13.18|13.42|13.22|13.33|13.13|54
1659966000000|2022-08-08 13:40:00|13.37|13.17|13.4|13.2|13.41|13.21|13.35|13.15|52
1659966300000|2022-08-08 13:45:00|13.41|13.21|13.42|13.22|13.42|13.22|13.4|13.2|34
1659966600000|2022-08-08 13:50:00|13.41|13.21|13.41|13.21|13.49|13.29|13.38|13.18|56
1659966900000|2022-08-08 13:55:00|13.4|13.2|13.42|13.22|13.46|13.26|13.38|13.18|56
1659967200000|2022-08-08 14:00:00|13.43|13.23|13.45|13.25|13.45|13.25|13.4|13.2|35
1659967500000|2022-08-08 14:05:00|13.44|13.24|13.43|13.23|13.45|13.25|13.41|13.21|26
1659967800000|2022-08-08 14:10:00|13.42|13.22|13.55|13.35|13.56|13.36|13.42|13.22|59
1659968100000|2022-08-08 14:15:00|13.54|13.34|13.59|13.39|13.65|13.45|13.54|13.34|79
1659968400000|2022-08-08 14:20:00|13.58|13.38|13.44|13.24|13.59|13.39|13.44|13.24|64
1659968700000|2022-08-08 14:25:00|13.45|13.25|13.37|13.17|13.46|13.26|13.36|13.16|58
1659969000000|2022-08-08 14:30:00|13.36|13.16|13.32|13.12|13.37|13.17|13.31|13.11|43
1659969300000|2022-08-08 14:35:00|13.33|13.13|13.35|13.15|13.37|13.17|13.32|13.12|29
1659969600000|2022-08-08 14:40:00|13.36|13.16|13.33|13.13|13.36|13.16|13.32|13.12|40
1659969900000|2022-08-08 14:45:00|13.34|13.14|13.28|13.08|13.35|13.15|13.28|13.08|41
1659970200000|2022-08-08 14:50:00|13.29|13.09|13.3|13.1|13.3|13.1|13.27|13.07|16
1659970500000|2022-08-08 14:55:00|13.29|13.09|13.27|13.07|13.29|13.09|13.27|13.07|33
1659970800000|2022-08-08 15:00:00|13.28|13.08|13.29|13.09|13.33|13.13|13.27|13.07|28
1659971100000|2022-08-08 15:05:00|13.28|13.08|13.28|13.08|13.3|13.1|13.27|13.07|13
1659971400000|2022-08-08 15:10:00|13.29|13.09|13.31|13.11|13.31|13.11|13.28|13.08|13
1659971700000|2022-08-08 15:15:00|13.3|13.1|13.21|13.01|13.31|13.11|13.19|12.99|52
1659972000000|2022-08-08 15:20:00|13.2|13|13.2|13|13.25|13.05|13.19|12.99|45
1659972300000|2022-08-08 15:25:00|13.21|13.01|13.2|13|13.25|13.05|13.2|13|36
1659972600000|2022-08-08 15:30:00|13.21|13.01|13.23|13.03|13.25|13.05|13.21|13.01|45
1659972900000|2022-08-08 15:35:00|13.24|13.04|13.19|12.99|13.24|13.04|13.19|12.99|34
1659973200000|2022-08-08 15:40:00|13.2|13|13.22|13.02|13.23|13.03|13.19|12.99|37
1659973500000|2022-08-08 15:45:00|13.23|13.03|13.17|12.97|13.23|13.03|13.16|12.96|46
1659973800000|2022-08-08 15:50:00|13.16|12.96|13.26|13.06|13.26|13.06|13.16|12.96|33
1659974100000|2022-08-08 15:55:00|13.25|13.05|13.26|13.06|13.26|13.06|13.24|13.04|18
1659974400000|2022-08-08 16:00:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|24
1659974700000|2022-08-08 16:05:00|13.31|13.11|13.35|13.15|13.37|13.17|13.27|13.07|56
1659975000000|2022-08-08 16:10:00|13.34|13.14|13.47|13.27|13.47|13.27|13.33|13.13|50
1659975300000|2022-08-08 16:15:00|13.46|13.26|13.56|13.36|13.58|13.38|13.46|13.26|92
1659975600000|2022-08-08 16:20:00|13.55|13.35|13.78|13.58|13.82|13.62|13.54|13.34|206
1659975900000|2022-08-08 16:25:00|13.77|13.57|13.87|13.67|13.88|13.68|13.74|13.54|193
1659976200000|2022-08-08 16:30:00|13.86|13.66|13.78|13.58|13.95|13.75|13.76|13.56|101
1659976500000|2022-08-08 16:35:00|13.77|13.57|13.71|13.51|13.78|13.58|13.69|13.49|141
1659976800000|2022-08-08 16:40:00|13.7|13.5|13.77|13.57|13.77|13.57|13.64|13.44|89
1659977100000|2022-08-08 16:45:00|13.78|13.58|13.82|13.62|13.85|13.65|13.77|13.57|102
1659977400000|2022-08-08 16:50:00|13.81|13.61|13.74|13.54|13.82|13.62|13.7|13.5|103
1659977700000|2022-08-08 16:55:00|13.73|13.53|13.71|13.51|13.75|13.55|13.69|13.49|43
1659978000000|2022-08-08 17:00:00|13.72|13.52|13.74|13.54|13.78|13.58|13.71|13.51|35
1659978300000|2022-08-08 17:05:00|13.75|13.55|13.79|13.59|13.81|13.61|13.73|13.53|36
1659978600000|2022-08-08 17:10:00|13.78|13.58|13.68|13.48|13.78|13.58|13.66|13.46|48
1659978900000|2022-08-08 17:15:00|13.67|13.47|13.71|13.51|13.73|13.53|13.66|13.46|53
1659979200000|2022-08-08 17:20:00|13.72|13.52|13.7|13.5|13.72|13.52|13.68|13.48|41
1659979500000|2022-08-08 17:25:00|13.69|13.49|13.69|13.49|13.71|13.51|13.69|13.49|29
1659979800000|2022-08-08 17:30:00|13.7|13.5|13.7|13.5|13.72|13.52|13.69|13.49|39
1659980100000|2022-08-08 17:35:00|13.69|13.49|13.61|13.41|13.7|13.5|13.59|13.39|53
1659980400000|2022-08-08 17:40:00|13.62|13.42|13.62|13.42|13.62|13.42|13.56|13.36|31
1659980700000|2022-08-08 17:45:00|13.61|13.41|13.57|13.37|13.62|13.42|13.57|13.37|37
1659981000000|2022-08-08 17:50:00|13.56|13.36|13.58|13.38|13.59|13.39|13.56|13.36|23
1659981300000|2022-08-08 17:55:00|13.57|13.37|13.57|13.37|13.58|13.38|13.56|13.36|39
1659981600000|2022-08-08 18:00:00|13.56|13.36|13.52|13.32|13.57|13.37|13.52|13.32|35
1659981900000|2022-08-08 18:05:00|13.53|13.33|13.55|13.35|13.55|13.35|13.5|13.3|39
1659982200000|2022-08-08 18:10:00|13.54|13.34|13.56|13.36|13.58|13.38|13.53|13.33|37
1659982500000|2022-08-08 18:15:00|13.55|13.35|13.57|13.37|13.58|13.38|13.55|13.35|13
1659982800000|2022-08-08 18:20:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|15
1659983100000|2022-08-08 18:25:00|13.55|13.35|13.59|13.39|13.6|13.4|13.55|13.35|17
1659983400000|2022-08-08 18:30:00|13.6|13.4|13.67|13.47|13.68|13.48|13.59|13.39|52
1659983700000|2022-08-08 18:35:00|13.66|13.46|13.68|13.48|13.69|13.49|13.66|13.46|25
1659984000000|2022-08-08 18:40:00|13.67|13.47|13.62|13.42|13.67|13.47|13.61|13.41|30
1659984300000|2022-08-08 18:45:00|13.63|13.43|13.58|13.38|13.63|13.43|13.56|13.36|63
1659984600000|2022-08-08 18:50:00|13.59|13.39|13.55|13.35|13.59|13.39|13.54|13.34|41
1659984900000|2022-08-08 18:55:00|13.56|13.36|13.57|13.37|13.57|13.37|13.55|13.35|16
1659985200000|2022-08-08 19:00:00|13.56|13.36|13.56|13.36|13.57|13.37|13.54|13.34|23
1659985500000|2022-08-08 19:05:00|13.57|13.37|13.54|13.34|13.58|13.38|13.53|13.33|30
1659985800000|2022-08-08 19:10:00|13.53|13.33|13.54|13.34|13.54|13.34|13.52|13.32|24
1659986100000|2022-08-08 19:15:00|13.53|13.33|13.45|13.25|13.54|13.34|13.43|13.23|58
1659986400000|2022-08-08 19:20:00|13.44|13.24|13.49|13.29|13.49|13.29|13.42|13.22|28
1659986700000|2022-08-08 19:25:00|13.48|13.28|13.53|13.33|13.56|13.36|13.47|13.27|24
1659987000000|2022-08-08 19:30:00|13.54|13.34|13.52|13.32|13.54|13.34|13.51|13.31|9
1659987300000|2022-08-08 19:35:00|13.53|13.33|13.52|13.32|13.54|13.34|13.5|13.3|20
1659987600000|2022-08-08 19:40:00|13.51|13.31|13.53|13.33|13.53|13.33|13.51|13.31|21
1659987900000|2022-08-08 19:45:00|13.52|13.32|13.51|13.31|13.53|13.33|13.5|13.3|24
1659988200000|2022-08-08 19:50:00|13.52|13.32|13.5|13.3|13.52|13.32|13.5|13.3|43
1659988500000|2022-08-08 19:55:00|13.49|13.29|13.54|13.34|13.54|13.34|13.49|13.29|14
1659988800000|2022-08-08 20:00:00|13.55|13.35|13.58|13.38|13.58|13.38|13.55|13.35|16
1659989100000|2022-08-08 20:05:00|13.59|13.39|13.6|13.4|13.62|13.42|13.58|13.38|44
1659989400000|2022-08-08 20:10:00|13.61|13.41|13.57|13.37|13.61|13.41|13.56|13.36|27
1659989700000|2022-08-08 20:15:00|13.58|13.38|13.59|13.39|13.6|13.4|13.58|13.38|6
1659990000000|2022-08-08 20:20:00|13.58|13.38|13.57|13.37|13.59|13.39|13.56|13.36|20
1659990300000|2022-08-08 20:25:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|28
1659990600000|2022-08-08 20:30:00|13.56|13.36|13.55|13.35|13.57|13.37|13.55|13.35|30
1659990900000|2022-08-08 20:35:00|13.56|13.36|13.54|13.34|13.56|13.36|13.53|13.33|41
1659991200000|2022-08-08 20:40:00|13.55|13.35|13.51|13.31|13.55|13.35|13.51|13.31|33
1659991500000|2022-08-08 20:45:00|13.5|13.3|13.51|13.31|13.51|13.31|13.49|13.29|20
1659991800000|2022-08-08 20:50:00|13.5|13.3|13.54|13.34|13.54|13.34|13.5|13.3|21
1659992100000|2022-08-08 20:55:00|13.53|13.33|13.55|13.35|13.56|13.36|13.53|13.33|19
1659992400000|2022-08-08 21:00:00|13.54|13.34|13.54|13.34|13.56|13.36|13.52|13.32|23
1659992700000|2022-08-08 21:05:00|13.53|13.33|13.45|13.25|13.53|13.33|13.44|13.24|27
1659993000000|2022-08-08 21:10:00|13.46|13.26|13.41|13.21|13.46|13.26|13.38|13.18|26
1659993300000|2022-08-08 21:15:00|13.4|13.2|13.33|13.13|13.4|13.2|13.32|13.12|42
1659993600000|2022-08-08 21:20:00|13.34|13.14|13.37|13.17|13.39|13.19|13.34|13.14|22
1659993900000|2022-08-08 21:25:00|13.38|13.18|13.4|13.2|13.4|13.2|13.38|13.18|13
1659994200000|2022-08-08 21:30:00|13.39|13.19|13.35|13.15|13.4|13.2|13.34|13.14|35
1659994500000|2022-08-08 21:35:00|13.36|13.16|13.36|13.16|13.36|13.16|13.34|13.14|7
1659994800000|2022-08-08 21:40:00|13.37|13.17|13.37|13.17|13.38|13.18|13.37|13.17|7
1659995100000|2022-08-08 21:45:00|13.36|13.16|13.34|13.14|13.37|13.17|13.34|13.14|21
1659995700000|2022-08-08 21:55:00|13.33|13.13|13.35|13.15|13.35|13.15|13.31|13.11|25
1659996000000|2022-08-08 22:00:00|13.34|13.14|13.32|13.12|13.34|13.14|13.32|13.12|37
1659996300000|2022-08-08 22:05:00|13.33|13.13|13.28|13.08|13.33|13.13|13.28|13.08|34
1659996600000|2022-08-08 22:10:00|13.29|13.09|13.3|13.1|13.31|13.11|13.29|13.09|12
1659996900000|2022-08-08 22:15:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|13
1659997200000|2022-08-08 22:20:00|13.28|13.08|13.3|13.1|13.3|13.1|13.28|13.08|15
1659997500000|2022-08-08 22:25:00|13.31|13.11|13.29|13.09|13.31|13.11|13.29|13.09|5
1659997800000|2022-08-08 22:30:00|13.28|13.08|13.34|13.14|13.34|13.14|13.28|13.08|19
1659998100000|2022-08-08 22:35:00|13.33|13.13|13.27|13.07|13.36|13.16|13.27|13.07|28
1659998400000|2022-08-08 22:40:00|13.26|13.06|13.23|13.03|13.26|13.06|13.2|13|22
1659998700000|2022-08-08 22:45:00|13.22|13.02|13.26|13.06|13.27|13.07|13.15|12.95|66
1659999000000|2022-08-08 22:50:00|13.27|13.07|13.26|13.06|13.27|13.07|13.25|13.05|20
1659999300000|2022-08-08 22:55:00|13.27|13.07|13.3|13.1|13.31|13.11|13.26|13.06|24
1659999600000|2022-08-08 23:00:00|13.29|13.09|13.26|13.06|13.3|13.1|13.26|13.06|26
1659999900000|2022-08-08 23:05:00|13.27|13.07|13.31|13.11|13.31|13.11|13.27|13.07|45
1660000200000|2022-08-08 23:10:00|13.3|13.1|13.25|13.05|13.31|13.11|13.25|13.05|34
1660000500000|2022-08-08 23:15:00|13.26|13.06|13.26|13.06|13.28|13.08|13.25|13.05|35
1660000800000|2022-08-08 23:20:00|13.25|13.05|13.17|12.97|13.26|13.06|13.16|12.96|47
1660001100000|2022-08-08 23:25:00|13.16|12.96|13.18|12.98|13.19|12.99|13.16|12.96|25
1660001400000|2022-08-08 23:30:00|13.19|12.99|13.16|12.96|13.2|13|13.16|12.96|26
1660001700000|2022-08-08 23:35:00|13.15|12.95|13.13|12.93|13.16|12.96|13.12|12.92|58
1660002000000|2022-08-08 23:40:00|13.12|12.92|13.12|12.92|13.13|12.93|13.11|12.91|33
1660002300000|2022-08-08 23:45:00|13.13|12.93|13.14|12.94|13.16|12.96|13.12|12.92|34
1660002600000|2022-08-08 23:50:00|13.13|12.93|13.07|12.87|13.14|12.94|13.06|12.86|32
1660002900000|2022-08-08 23:55:00|13.08|12.88|13.11|12.91|13.13|12.93|13.06|12.86|79
1660003200000|2022-08-09 00:00:00|13.12|12.92|13.1|12.9|13.14|12.94|13.08|12.88|56
1660003500000|2022-08-09 00:05:00|13.11|12.91|13.12|12.92|13.15|12.95|13.1|12.9|20
1660003800000|2022-08-09 00:10:00|13.11|12.91|13.04|12.84|13.11|12.91|13.01|12.81|63
1660004100000|2022-08-09 00:15:00|13.05|12.85|13.11|12.91|13.11|12.91|13.04|12.84|31
1660004400000|2022-08-09 00:20:00|13.1|12.9|13.11|12.91|13.14|12.94|13.1|12.9|30
1660004700000|2022-08-09 00:25:00|13.12|12.92|13.11|12.91|13.12|12.92|13.09|12.89|32
1660005000000|2022-08-09 00:30:00|13.1|12.9|13.13|12.93|13.15|12.95|13.09|12.89|48
1660005300000|2022-08-09 00:35:00|13.12|12.92|13.09|12.89|13.13|12.93|13.08|12.88|36
1660005600000|2022-08-09 00:40:00|13.08|12.88|13.1|12.9|13.11|12.91|13.07|12.87|43
1660005900000|2022-08-09 00:45:00|13.09|12.89|13.05|12.85|13.09|12.89|13.05|12.85|25
1660006200000|2022-08-09 00:50:00|13.04|12.84|13.04|12.84|13.06|12.86|13.04|12.84|23
1660006500000|2022-08-09 00:55:00|13.03|12.83|13|12.8|13.04|12.84|12.99|12.79|36
1660006800000|2022-08-09 01:00:00|12.99|12.79|12.99|12.79|13|12.8|12.95|12.75|45
1660007100000|2022-08-09 01:05:00|13|12.8|12.95|12.75|13|12.8|12.94|12.74|50
1660007400000|2022-08-09 01:10:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|29
1660007700000|2022-08-09 01:15:00|12.93|12.73|12.98|12.78|12.98|12.78|12.89|12.69|54
1660008000000|2022-08-09 01:20:00|12.97|12.77|12.96|12.76|12.99|12.79|12.96|12.76|58
1660008300000|2022-08-09 01:25:00|12.95|12.75|12.95|12.75|12.96|12.76|12.91|12.71|53
1660008600000|2022-08-09 01:30:00|12.96|12.76|12.94|12.74|12.96|12.76|12.91|12.71|33
1660008900000|2022-08-09 01:35:00|12.95|12.75|12.88|12.68|12.95|12.75|12.88|12.68|22
1660009200000|2022-08-09 01:40:00|12.87|12.67|12.87|12.67|12.9|12.7|12.83|12.63|49
1660009500000|2022-08-09 01:45:00|12.88|12.68|12.88|12.68|12.9|12.7|12.86|12.66|51
1660009800000|2022-08-09 01:50:00|12.89|12.69|12.88|12.68|12.89|12.69|12.86|12.66|42
1660010100000|2022-08-09 01:55:00|12.87|12.67|12.89|12.69|12.9|12.7|12.87|12.67|23
1660010400000|2022-08-09 02:00:00|12.88|12.68|12.91|12.71|12.92|12.72|12.88|12.68|20
1660010700000|2022-08-09 02:05:00|12.92|12.72|12.87|12.67|12.92|12.72|12.87|12.67|10
1660011000000|2022-08-09 02:10:00|12.86|12.66|12.85|12.65|12.88|12.68|12.84|12.64|30
1660011300000|2022-08-09 02:15:00|12.84|12.64|12.86|12.66|12.87|12.67|12.84|12.64|37
1660011600000|2022-08-09 02:20:00|12.85|12.65|12.86|12.66|12.87|12.67|12.85|12.65|36
1660011900000|2022-08-09 02:25:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|36
1660012200000|2022-08-09 02:30:00|12.89|12.69|12.88|12.68|12.89|12.69|12.87|12.67|16
1660012500000|2022-08-09 02:35:00|12.87|12.67|12.84|12.64|12.88|12.68|12.84|12.64|8
1660012800000|2022-08-09 02:40:00|12.83|12.63|12.83|12.63|12.83|12.63|12.83|12.63|1
1660013100000|2022-08-09 02:45:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|15
1660013400000|2022-08-09 02:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|6
1660013700000|2022-08-09 02:55:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|4
1660014000000|2022-08-09 03:00:00|12.83|12.63|12.93|12.73|12.93|12.73|12.82|12.62|32
1660014300000|2022-08-09 03:05:00|12.92|12.72|12.91|12.71|12.94|12.74|12.89|12.69|14
1660014600000|2022-08-09 03:10:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|16
1660014900000|2022-08-09 03:15:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|2
1660015200000|2022-08-09 03:20:00|12.94|12.74|12.93|12.73|12.94|12.74|12.93|12.73|16
1660015500000|2022-08-09 03:25:00|12.94|12.74|12.94|12.74|12.94|12.74|12.94|12.74|1
1660015800000|2022-08-09 03:30:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|24
1660016100000|2022-08-09 03:35:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|21
1660016400000|2022-08-09 03:40:00|12.92|12.72|12.93|12.73|12.95|12.75|12.92|12.72|44
1660016700000|2022-08-09 03:45:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|43
1660017000000|2022-08-09 03:50:00|12.91|12.71|12.94|12.74|12.94|12.74|12.91|12.71|40
1660017300000|2022-08-09 03:55:00|12.95|12.75|12.96|12.76|12.98|12.78|12.95|12.75|28
1660017600000|2022-08-09 04:00:00|12.97|12.77|12.97|12.77|12.98|12.78|12.96|12.76|57
1660017900000|2022-08-09 04:05:00|12.98|12.78|12.95|12.75|12.98|12.78|12.95|12.75|40
1660018200000|2022-08-09 04:10:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|17
1660018500000|2022-08-09 04:15:00|12.93|12.73|12.91|12.71|12.93|12.73|12.91|12.71|19
1660018800000|2022-08-09 04:20:00|12.92|12.72|12.92|12.72|12.92|12.72|12.91|12.71|11
1660019100000|2022-08-09 04:25:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|11
1660019400000|2022-08-09 04:30:00|12.92|12.72|12.93|12.73|12.93|12.73|12.91|12.71|10
1660019700000|2022-08-09 04:35:00|12.92|12.72|12.96|12.76|12.96|12.76|12.92|12.72|21
1660020000000|2022-08-09 04:40:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|29
1660020300000|2022-08-09 04:45:00|12.96|12.76|12.96|12.76|12.96|12.76|12.94|12.74|11
1660020600000|2022-08-09 04:50:00|12.97|12.77|12.97|12.77|12.97|12.77|12.96|12.76|23
1660020900000|2022-08-09 04:55:00|12.96|12.76|12.97|12.77|12.97|12.77|12.95|12.75|20
1660021200000|2022-08-09 05:00:00|12.96|12.76|12.95|12.75|12.97|12.77|12.94|12.74|14
1660021500000|2022-08-09 05:05:00|12.94|12.74|12.92|12.72|12.94|12.74|12.91|12.71|13
1660021800000|2022-08-09 05:10:00|12.91|12.71|12.92|12.72|12.93|12.73|12.9|12.7|10
1660022100000|2022-08-09 05:15:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|14
1660022400000|2022-08-09 05:20:00|12.92|12.72|12.94|12.74|12.95|12.75|12.91|12.71|13
1660022700000|2022-08-09 05:25:00|12.93|12.73|12.92|12.72|12.94|12.74|12.91|12.71|12
1660023000000|2022-08-09 05:30:00|12.91|12.71|12.94|12.74|12.95|12.75|12.91|12.71|8
1660023300000|2022-08-09 05:35:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|15
1660023600000|2022-08-09 05:40:00|12.96|12.76|12.96|12.76|12.97|12.77|12.95|12.75|11
1660023900000|2022-08-09 05:45:00|12.95|12.75|12.94|12.74|12.95|12.75|12.94|12.74|6
1660024200000|2022-08-09 05:50:00|12.95|12.75|12.95|12.75|12.96|12.76|12.94|12.74|9
1660024500000|2022-08-09 05:55:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|4
1660024800000|2022-08-09 06:00:00|12.92|12.72|12.87|12.67|12.92|12.72|12.86|12.66|34
1660025100000|2022-08-09 06:05:00|12.88|12.68|12.88|12.68|12.88|12.68|12.86|12.66|7
1660025400000|2022-08-09 06:10:00|12.87|12.67|12.83|12.63|12.87|12.67|12.8|12.6|47
1660025700000|2022-08-09 06:15:00|12.84|12.64|12.83|12.63|12.87|12.67|12.82|12.62|30
1660026000000|2022-08-09 06:20:00|12.82|12.62|12.8|12.6|12.83|12.63|12.79|12.59|33
1660026300000|2022-08-09 06:25:00|12.81|12.61|12.81|12.61|12.82|12.62|12.78|12.58|24
1660026600000|2022-08-09 06:30:00|12.8|12.6|12.83|12.63|12.86|12.66|12.8|12.6|23
1660026900000|2022-08-09 06:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.79|12.59|16
1660027200000|2022-08-09 06:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|5
1660027500000|2022-08-09 06:45:00|12.83|12.63|12.8|12.6|12.83|12.63|12.79|12.59|14
1660027800000|2022-08-09 06:50:00|12.81|12.61|12.82|12.62|12.83|12.63|12.79|12.59|18
1660028100000|2022-08-09 06:55:00|12.81|12.61|12.84|12.64|12.84|12.64|12.81|12.61|12
1660028400000|2022-08-09 07:00:00|12.83|12.63|12.83|12.63|12.85|12.65|12.83|12.63|5
1660028700000|2022-08-09 07:05:00|12.84|12.64|12.88|12.68|12.9|12.7|12.84|12.64|27
1660029000000|2022-08-09 07:10:00|12.89|12.69|12.87|12.67|12.89|12.69|12.87|12.67|5
1660029300000|2022-08-09 07:15:00|12.86|12.66|12.87|12.67|12.89|12.69|12.85|12.65|22
1660029600000|2022-08-09 07:20:00|12.86|12.66|12.84|12.64|12.86|12.66|12.83|12.63|11
1660029900000|2022-08-09 07:25:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|10
1660030200000|2022-08-09 07:30:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|9
1660030500000|2022-08-09 07:35:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|20
1660030800000|2022-08-09 07:40:00|12.84|12.64|12.84|12.64|12.84|12.64|12.82|12.62|13
1660031100000|2022-08-09 07:45:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|4
1660031400000|2022-08-09 07:50:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|12
1660031700000|2022-08-09 07:55:00|12.83|12.63|12.85|12.65|12.85|12.65|12.82|12.62|7
1660032000000|2022-08-09 08:00:00|12.86|12.66|12.83|12.63|12.86|12.66|12.83|12.63|16
1660032300000|2022-08-09 08:05:00|12.82|12.62|12.79|12.59|12.83|12.63|12.79|12.59|16
1660032600000|2022-08-09 08:10:00|12.8|12.6|12.75|12.55|12.8|12.6|12.72|12.52|38
1660032900000|2022-08-09 08:15:00|12.74|12.54|12.73|12.53|12.76|12.56|12.69|12.49|63
1660033200000|2022-08-09 08:20:00|12.74|12.54|12.77|12.57|12.77|12.57|12.73|12.53|6
1660033500000|2022-08-09 08:25:00|12.76|12.56|12.76|12.56|12.76|12.56|12.74|12.54|19
1660033800000|2022-08-09 08:30:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|10
1660034100000|2022-08-09 08:35:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|12
1660034400000|2022-08-09 08:40:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|13
1660034700000|2022-08-09 08:45:00|12.74|12.54|12.73|12.53|12.75|12.55|12.72|12.52|10
1660035000000|2022-08-09 08:50:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|10
1660035300000|2022-08-09 08:55:00|12.72|12.52|12.73|12.53|12.73|12.53|12.71|12.51|36
1660035600000|2022-08-09 09:00:00|12.72|12.52|12.72|12.52|12.72|12.52|12.68|12.48|25
1660035900000|2022-08-09 09:05:00|12.73|12.53|12.76|12.56|12.76|12.56|12.73|12.53|18
1660036200000|2022-08-09 09:10:00|12.77|12.57|12.74|12.54|12.77|12.57|12.72|12.52|12
1660036500000|2022-08-09 09:15:00|12.73|12.53|12.73|12.53|12.77|12.57|12.71|12.51|25
1660036800000|2022-08-09 09:20:00|12.72|12.52|12.67|12.47|12.72|12.52|12.65|12.45|34
1660037100000|2022-08-09 09:25:00|12.66|12.46|12.67|12.47|12.67|12.47|12.64|12.44|42
1660037400000|2022-08-09 09:30:00|12.66|12.46|12.7|12.5|12.71|12.51|12.64|12.44|23
1660037700000|2022-08-09 09:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.66|12.46|15
1660038000000|2022-08-09 09:40:00|12.66|12.46|12.63|12.43|12.68|12.48|12.62|12.42|38
1660038300000|2022-08-09 09:45:00|12.62|12.42|12.68|12.48|12.68|12.48|12.62|12.42|43
1660038600000|2022-08-09 09:50:00|12.67|12.47|12.62|12.42|12.67|12.47|12.62|12.42|36
1660038900000|2022-08-09 09:55:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|64
1660039200000|2022-08-09 10:00:00|12.57|12.37|12.6|12.4|12.62|12.42|12.57|12.37|54
1660039500000|2022-08-09 10:05:00|12.61|12.41|12.62|12.42|12.65|12.45|12.6|12.4|38
1660039800000|2022-08-09 10:10:00|12.61|12.41|12.62|12.42|12.65|12.45|12.6|12.4|30
1660040100000|2022-08-09 10:15:00|12.61|12.41|12.64|12.44|12.64|12.44|12.59|12.39|38
1660040400000|2022-08-09 10:20:00|12.63|12.43|12.64|12.44|12.66|12.46|12.61|12.41|22
1660040700000|2022-08-09 10:25:00|12.63|12.43|12.61|12.41|12.64|12.44|12.6|12.4|57
1660041000000|2022-08-09 10:30:00|12.6|12.4|12.57|12.37|12.62|12.42|12.57|12.37|56
1660041300000|2022-08-09 10:35:00|12.58|12.38|12.55|12.35|12.58|12.38|12.53|12.33|32
1660041600000|2022-08-09 10:40:00|12.54|12.34|12.5|12.3|12.54|12.34|12.48|12.28|37
1660041900000|2022-08-09 10:45:00|12.51|12.31|12.48|12.28|12.51|12.31|12.47|12.27|12
1660042200000|2022-08-09 10:50:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|33
1660042500000|2022-08-09 10:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.45|12.25|29
1660042800000|2022-08-09 11:00:00|12.45|12.25|12.5|12.3|12.52|12.32|12.45|12.25|38
1660043100000|2022-08-09 11:05:00|12.52|12.32|12.47|12.27|12.55|12.35|12.47|12.27|28
1660043400000|2022-08-09 11:10:00|12.48|12.28|12.49|12.29|12.52|12.32|12.48|12.28|24
1660043700000|2022-08-09 11:15:00|12.5|12.3|12.53|12.33|12.53|12.33|12.49|12.29|18
1660044000000|2022-08-09 11:20:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|16
1660044300000|2022-08-09 11:25:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|23
1660044600000|2022-08-09 11:30:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|18
1660044900000|2022-08-09 11:35:00|12.49|12.29|12.49|12.29|12.5|12.3|12.46|12.26|33
1660045200000|2022-08-09 11:40:00|12.48|12.28|12.46|12.26|12.49|12.29|12.44|12.24|47
1660045500000|2022-08-09 11:45:00|12.45|12.25|12.44|12.24|12.47|12.27|12.43|12.23|110
1660045800000|2022-08-09 11:50:00|12.43|12.23|12.49|12.29|12.49|12.29|12.43|12.23|59
1660046100000|2022-08-09 11:55:00|12.48|12.28|12.46|12.26|12.49|12.29|12.46|12.26|13
1660046400000|2022-08-09 12:00:00|12.47|12.27|12.47|12.27|12.47|12.27|12.44|12.24|33
1660046700000|2022-08-09 12:05:00|12.46|12.26|12.42|12.22|12.47|12.27|12.42|12.22|13
1660047000000|2022-08-09 12:10:00|12.43|12.23|12.44|12.24|12.44|12.24|12.41|12.21|16
1660047300000|2022-08-09 12:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|19
1660047600000|2022-08-09 12:20:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|36
1660047900000|2022-08-09 12:25:00|12.5|12.3|12.51|12.31|12.52|12.32|12.5|12.3|12
1660048200000|2022-08-09 12:30:00|12.5|12.3|12.52|12.32|12.52|12.32|12.49|12.29|35
1660048500000|2022-08-09 12:35:00|12.53|12.33|12.52|12.32|12.53|12.33|12.5|12.3|7
1660048800000|2022-08-09 12:40:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|18
1660049100000|2022-08-09 12:45:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|12
1660049400000|2022-08-09 12:50:00|12.49|12.29|12.5|12.3|12.5|12.3|12.48|12.28|28
1660049700000|2022-08-09 12:55:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|10
1660050000000|2022-08-09 13:00:00|12.51|12.31|12.53|12.33|12.55|12.35|12.51|12.31|23
1660050300000|2022-08-09 13:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|23
1660050600000|2022-08-09 13:10:00|12.55|12.35|12.55|12.35|12.55|12.35|12.54|12.34|5
1660050900000|2022-08-09 13:15:00|12.54|12.34|12.55|12.35|12.55|12.35|12.51|12.31|26
1660051200000|2022-08-09 13:20:00|12.54|12.34|12.57|12.37|12.58|12.38|12.54|12.34|24
1660051500000|2022-08-09 13:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.57|12.37|22
1660051800000|2022-08-09 13:30:00|12.59|12.39|12.55|12.35|12.6|12.4|12.54|12.34|43
1660052100000|2022-08-09 13:35:00|12.56|12.36|12.55|12.35|12.56|12.36|12.53|12.33|44
1660052400000|2022-08-09 13:40:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|23
1660052700000|2022-08-09 13:45:00|12.57|12.37|12.54|12.34|12.57|12.37|12.53|12.33|42
1660053000000|2022-08-09 13:50:00|12.55|12.35|12.5|12.3|12.55|12.35|12.49|12.29|22
1660053300000|2022-08-09 13:55:00|12.49|12.29|12.43|12.23|12.5|12.3|12.4|12.2|57
1660053600000|2022-08-09 14:00:00|12.42|12.22|12.36|12.16|12.43|12.23|12.34|12.14|83
1660053900000|2022-08-09 14:05:00|12.35|12.15|12.22|12.02|12.36|12.16|12.17|11.97|138
1660054200000|2022-08-09 14:10:00|12.23|12.03|12.31|12.11|12.35|12.15|12.23|12.03|61
1660054500000|2022-08-09 14:15:00|12.3|12.1|12.34|12.14|12.36|12.16|12.3|12.1|53
1660054800000|2022-08-09 14:20:00|12.33|12.13|12.35|12.15|12.35|12.15|12.32|12.12|35
1660055100000|2022-08-09 14:25:00|12.36|12.16|12.35|12.15|12.37|12.17|12.33|12.13|66
1660055400000|2022-08-09 14:30:00|12.34|12.14|12.36|12.16|12.36|12.16|12.31|12.11|42
1660055700000|2022-08-09 14:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.33|12.13|43
1660056000000|2022-08-09 14:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|52
1660056300000|2022-08-09 14:45:00|12.34|12.14|12.36|12.16|12.37|12.17|12.33|12.13|67
1660056600000|2022-08-09 14:50:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|61
1660056900000|2022-08-09 14:55:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|16
1660057200000|2022-08-09 15:00:00|12.3|12.1|12.29|12.09|12.31|12.11|12.29|12.09|22
1660057500000|2022-08-09 15:05:00|12.28|12.08|12.34|12.14|12.35|12.15|12.28|12.08|19
1660057800000|2022-08-09 15:10:00|12.33|12.13|12.36|12.16|12.36|12.16|12.33|12.13|20
1660058100000|2022-08-09 15:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|30
1660058400000|2022-08-09 15:20:00|12.35|12.15|12.36|12.16|12.38|12.18|12.35|12.15|30
1660058700000|2022-08-09 15:25:00|12.35|12.15|12.33|12.13|12.37|12.17|12.33|12.13|17
1660059000000|2022-08-09 15:30:00|12.34|12.14|12.33|12.13|12.35|12.15|12.32|12.12|26
1660059300000|2022-08-09 15:35:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|26
1660059600000|2022-08-09 15:40:00|12.32|12.12|12.33|12.13|12.34|12.14|12.32|12.12|40
1660059900000|2022-08-09 15:45:00|12.34|12.14|12.34|12.14|12.35|12.15|12.33|12.13|19
1660060200000|2022-08-09 15:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.32|12.12|9
1660060500000|2022-08-09 15:55:00|12.32|12.12|12.29|12.09|12.32|12.12|12.28|12.08|12
1660060800000|2022-08-09 16:00:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|33
1660061100000|2022-08-09 16:05:00|12.29|12.09|12.25|12.05|12.29|12.09|12.25|12.05|31
1660061400000|2022-08-09 16:10:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|21
1660061700000|2022-08-09 16:15:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|17
1660062000000|2022-08-09 16:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.21|12.01|22
1660062300000|2022-08-09 16:25:00|12.26|12.06|12.26|12.06|12.3|12.1|12.24|12.04|33
1660062600000|2022-08-09 16:30:00|12.27|12.07|12.32|12.12|12.32|12.12|12.26|12.06|28
1660062900000|2022-08-09 16:35:00|12.33|12.13|12.37|12.17|12.39|12.19|12.32|12.12|35
1660063200000|2022-08-09 16:40:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|14
1660063500000|2022-08-09 16:45:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|21
1660063800000|2022-08-09 16:50:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|18
1660064100000|2022-08-09 16:55:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|43
1660064400000|2022-08-09 17:00:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|42
1660064700000|2022-08-09 17:05:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|21
1660065000000|2022-08-09 17:10:00|12.32|12.12|12.36|12.16|12.36|12.16|12.32|12.12|17
1660065300000|2022-08-09 17:15:00|12.35|12.15|12.37|12.17|12.39|12.19|12.35|12.15|31
1660065600000|2022-08-09 17:20:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|26
1660065900000|2022-08-09 17:25:00|12.38|12.18|12.39|12.19|12.4|12.2|12.37|12.17|36
1660066200000|2022-08-09 17:30:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|9
1660066500000|2022-08-09 17:35:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|44
1660066800000|2022-08-09 17:40:00|12.35|12.15|12.35|12.15|12.36|12.16|12.32|12.12|57
1660067100000|2022-08-09 17:45:00|12.34|12.14|12.36|12.16|12.36|12.16|12.33|12.13|15
1660067400000|2022-08-09 17:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|9
1660067700000|2022-08-09 17:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|19
1660068000000|2022-08-09 18:00:00|12.37|12.17|12.36|12.16|12.39|12.19|12.36|12.16|24
1660068300000|2022-08-09 18:05:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|15
1660068600000|2022-08-09 18:10:00|12.34|12.14|12.36|12.16|12.36|12.16|12.34|12.14|15
1660068900000|2022-08-09 18:15:00|12.37|12.17|12.35|12.15|12.37|12.17|12.34|12.14|17
1660069200000|2022-08-09 18:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|27
1660069500000|2022-08-09 18:25:00|12.35|12.15|12.34|12.14|12.35|12.15|12.34|12.14|14
1660069800000|2022-08-09 18:30:00|12.35|12.15|12.34|12.14|12.35|12.15|12.32|12.12|16
1660070100000|2022-08-09 18:35:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|21
1660070400000|2022-08-09 18:40:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|6
1660070700000|2022-08-09 18:45:00|12.34|12.14|12.38|12.18|12.38|12.18|12.33|12.13|25
1660071000000|2022-08-09 18:50:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|7
1660071300000|2022-08-09 18:55:00|12.36|12.16|12.35|12.15|12.38|12.18|12.35|12.15|12
1660071600000|2022-08-09 19:00:00|12.36|12.16|12.37|12.17|12.37|12.17|12.35|12.15|20
1660071900000|2022-08-09 19:05:00|12.36|12.16|12.4|12.2|12.4|12.2|12.36|12.16|22
1660072200000|2022-08-09 19:10:00|12.39|12.19|12.36|12.16|12.39|12.19|12.36|12.16|18
1660072500000|2022-08-09 19:15:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|12
1660072800000|2022-08-09 19:20:00|12.37|12.17|12.36|12.16|12.39|12.19|12.35|12.15|13
1660073100000|2022-08-09 19:25:00|12.37|12.17|12.35|12.15|12.39|12.19|12.35|12.15|15
1660073400000|2022-08-09 19:30:00|12.36|12.16|12.35|12.15|12.36|12.16|12.35|12.15|22
1660073700000|2022-08-09 19:35:00|12.36|12.16|12.36|12.16|12.37|12.17|12.36|12.16|13
1660074000000|2022-08-09 19:40:00|12.37|12.17|12.37|12.17|12.38|12.18|12.36|12.16|17
1660074300000|2022-08-09 19:45:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|40
1660074600000|2022-08-09 19:50:00|12.38|12.18|12.36|12.16|12.4|12.2|12.36|12.16|21
1660074900000|2022-08-09 19:55:00|12.37|12.17|12.34|12.14|12.37|12.17|12.34|12.14|20
1660075200000|2022-08-09 20:00:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|17
1660075500000|2022-08-09 20:05:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|16
1660075800000|2022-08-09 20:10:00|12.36|12.16|12.34|12.14|12.37|12.17|12.33|12.13|19
1660076100000|2022-08-09 20:15:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|12
1660076400000|2022-08-09 20:20:00|12.37|12.17|12.36|12.16|12.38|12.18|12.36|12.16|6
1660076700000|2022-08-09 20:25:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|14
1660077000000|2022-08-09 20:30:00|12.35|12.15|12.37|12.17|12.37|12.17|12.35|12.15|19
1660077300000|2022-08-09 20:35:00|12.38|12.18|12.39|12.19|12.4|12.2|12.38|12.18|6
1660077600000|2022-08-09 20:40:00|12.4|12.2|12.38|12.18|12.4|12.2|12.37|12.17|11
1660077900000|2022-08-09 20:45:00|12.37|12.17|12.38|12.18|12.38|12.18|12.36|12.16|6
1660078200000|2022-08-09 20:50:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660078500000|2022-08-09 20:55:00|12.38|12.18|12.38|12.18|12.39|12.19|12.38|12.18|21
1660078800000|2022-08-09 21:00:00|12.39|12.19|12.4|12.2|12.41|12.21|12.38|12.18|28
1660079100000|2022-08-09 21:05:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1660079400000|2022-08-09 21:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|3
1660079700000|2022-08-09 21:15:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|9
1660080300000|2022-08-09 21:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|3
1660080600000|2022-08-09 21:30:00|12.42|12.22|12.43|12.23|12.44|12.24|12.42|12.22|22
1660080900000|2022-08-09 21:35:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|183
1660081200000|2022-08-09 21:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660081500000|2022-08-09 21:45:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|20
1660081800000|2022-08-09 21:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1660082100000|2022-08-09 21:55:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660082400000|2022-08-09 22:00:00|12.42|12.22|12.38|12.18|12.42|12.22|12.38|12.18|9
1660083000000|2022-08-09 22:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|4
1660083300000|2022-08-09 22:15:00|12.41|12.21|12.41|12.21|12.44|12.24|12.41|12.21|120
1660083600000|2022-08-09 22:20:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1660083900000|2022-08-09 22:25:00|12.41|12.21|12.4|12.2|12.42|12.22|12.4|12.2|12
1660084200000|2022-08-09 22:30:00|12.41|12.21|12.4|12.2|12.41|12.21|12.4|12.2|4
1660084500000|2022-08-09 22:35:00|12.39|12.19|12.37|12.17|12.4|12.2|12.37|12.17|15
1660084800000|2022-08-09 22:40:00|12.38|12.18|12.34|12.14|12.38|12.18|12.32|12.12|31
1660085100000|2022-08-09 22:45:00|12.35|12.15|12.33|12.13|12.35|12.15|12.31|12.11|21
1660085400000|2022-08-09 22:50:00|12.34|12.14|12.33|12.13|12.34|12.14|12.32|12.12|12
1660085700000|2022-08-09 22:55:00|12.32|12.12|12.33|12.13|12.33|12.13|12.32|12.12|40
1660086000000|2022-08-09 23:00:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|27
1660086300000|2022-08-09 23:05:00|12.33|12.13|12.33|12.13|12.35|12.15|12.33|12.13|13
1660086600000|2022-08-09 23:10:00|12.32|12.12|12.33|12.13|12.35|12.15|12.32|12.12|24
1660086900000|2022-08-09 23:15:00|12.34|12.14|12.31|12.11|12.34|12.14|12.31|12.11|22
1660087200000|2022-08-09 23:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|7
1660087500000|2022-08-09 23:25:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|10
1660087800000|2022-08-09 23:30:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|8
1660088100000|2022-08-09 23:35:00|12.33|12.13|12.31|12.11|12.34|12.14|12.31|12.11|7
1660088700000|2022-08-09 23:45:00|12.32|12.12|12.31|12.11|12.32|12.12|12.31|12.11|6
1660089000000|2022-08-09 23:50:00|12.32|12.12|12.32|12.12|12.32|12.12|12.31|12.11|5
1660089300000|2022-08-09 23:55:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|11
1660089600000|2022-08-10 00:00:00|12.3|12.1|12.28|12.08|12.31|12.11|12.26|12.06|50
1660089900000|2022-08-10 00:05:00|12.29|12.09|12.36|12.16|12.37|12.17|12.29|12.09|28
1660090200000|2022-08-10 00:10:00|12.35|12.15|12.38|12.18|12.38|12.18|12.35|12.15|28
1660090500000|2022-08-10 00:15:00|12.37|12.17|12.33|12.13|12.37|12.17|12.32|12.12|19
1660090800000|2022-08-10 00:20:00|12.32|12.12|12.31|12.11|12.33|12.13|12.29|12.09|18
1660091100000|2022-08-10 00:25:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|48
1660091400000|2022-08-10 00:30:00|12.28|12.08|12.22|12.02|12.29|12.09|12.22|12.02|47
1660091700000|2022-08-10 00:35:00|12.21|12.01|12.18|11.98|12.22|12.02|12.15|11.95|58
1660092000000|2022-08-10 00:40:00|12.17|11.97|12.13|11.93|12.17|11.97|12.11|11.91|97
1660092300000|2022-08-10 00:45:00|12.12|11.92|12.1|11.9|12.13|11.93|12.08|11.88|49
1660092600000|2022-08-10 00:50:00|12.09|11.89|12.09|11.89|12.12|11.92|12.09|11.89|29
1660092900000|2022-08-10 00:55:00|12.1|11.9|12.1|11.9|12.11|11.91|12.08|11.88|37
1660093200000|2022-08-10 01:00:00|12.11|11.91|12.14|11.94|12.14|11.94|12.07|11.87|32
1660093500000|2022-08-10 01:05:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|21
1660093800000|2022-08-10 01:10:00|12.16|11.96|12.19|11.99|12.19|11.99|12.15|11.95|30
1660094100000|2022-08-10 01:15:00|12.2|12|12.22|12.02|12.22|12.02|12.18|11.98|33
1660094400000|2022-08-10 01:20:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|9
1660094700000|2022-08-10 01:25:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1660095000000|2022-08-10 01:30:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|34
1660095300000|2022-08-10 01:35:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|17
1660095600000|2022-08-10 01:40:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|24
1660095900000|2022-08-10 01:45:00|12.2|12|12.23|12.03|12.24|12.04|12.19|11.99|16
1660096200000|2022-08-10 01:50:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|17
1660096500000|2022-08-10 01:55:00|12.19|11.99|12.2|12|12.22|12.02|12.19|11.99|14
1660096800000|2022-08-10 02:00:00|12.19|11.99|12.22|12.02|12.23|12.03|12.19|11.99|34
1660097100000|2022-08-10 02:05:00|12.23|12.03|12.21|12.01|12.23|12.03|12.2|12|19
1660097400000|2022-08-10 02:10:00|12.2|12|12.17|11.97|12.21|12.01|12.16|11.96|26
1660097700000|2022-08-10 02:15:00|12.16|11.96|12.17|11.97|12.18|11.98|12.16|11.96|20
1660098000000|2022-08-10 02:20:00|12.16|11.96|12.15|11.95|12.17|11.97|12.15|11.95|8
1660098300000|2022-08-10 02:25:00|12.14|11.94|12.09|11.89|12.15|11.95|12.08|11.88|36
1660098600000|2022-08-10 02:30:00|12.1|11.9|12.04|11.84|12.1|11.9|12.04|11.84|31
1660098900000|2022-08-10 02:35:00|12.05|11.85|12.04|11.84|12.06|11.86|12.04|11.84|20
1660099200000|2022-08-10 02:40:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|28
1660099500000|2022-08-10 02:45:00|12.07|11.87|12.08|11.88|12.09|11.89|12.07|11.87|30
1660099800000|2022-08-10 02:50:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|7
1660100100000|2022-08-10 02:55:00|12.1|11.9|12.11|11.91|12.13|11.93|12.1|11.9|18
1660100400000|2022-08-10 03:00:00|12.1|11.9|12.14|11.94|12.14|11.94|12.09|11.89|27
1660100700000|2022-08-10 03:05:00|12.13|11.93|12.13|11.93|12.14|11.94|12.12|11.92|21
1660101000000|2022-08-10 03:10:00|12.12|11.92|12.11|11.91|12.13|11.93|12.09|11.89|44
1660101300000|2022-08-10 03:15:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|15
1660101600000|2022-08-10 03:20:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|12
1660101900000|2022-08-10 03:25:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|15
1660102200000|2022-08-10 03:30:00|12.1|11.9|12.13|11.93|12.15|11.95|12.09|11.89|24
1660102500000|2022-08-10 03:35:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1660102800000|2022-08-10 03:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|15
1660103100000|2022-08-10 03:45:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|15
1660103400000|2022-08-10 03:50:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|10
1660103700000|2022-08-10 03:55:00|12.11|11.91|12.07|11.87|12.12|11.92|12.07|11.87|15
1660104000000|2022-08-10 04:00:00|12.08|11.88|12.11|11.91|12.11|11.91|12.08|11.88|8
1660104300000|2022-08-10 04:05:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|32
1660104600000|2022-08-10 04:10:00|12.1|11.9|12.1|11.9|12.11|11.91|12.09|11.89|27
1660104900000|2022-08-10 04:15:00|12.09|11.89|12.1|11.9|12.1|11.9|12.09|11.89|10
1660105200000|2022-08-10 04:20:00|12.11|11.91|12.11|11.91|12.12|11.92|12.1|11.9|7
1660105500000|2022-08-10 04:25:00|12.1|11.9|12.08|11.88|12.11|11.91|12.07|11.87|35
1660105800000|2022-08-10 04:30:00|12.09|11.89|12.14|11.94|12.14|11.94|12.08|11.88|22
1660106100000|2022-08-10 04:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|21
1660106400000|2022-08-10 04:40:00|12.14|11.94|12.16|11.96|12.16|11.96|12.14|11.94|7
1660106700000|2022-08-10 04:45:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|6
1660107000000|2022-08-10 04:50:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|9
1660107300000|2022-08-10 04:55:00|12.16|11.96|12.15|11.95|12.16|11.96|12.14|11.94|14
1660107600000|2022-08-10 05:00:00|12.14|11.94|12.17|11.97|12.18|11.98|12.14|11.94|60
1660107900000|2022-08-10 05:05:00|12.16|11.96|12.16|11.96|12.18|11.98|12.16|11.96|17
1660108200000|2022-08-10 05:10:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|32
1660108500000|2022-08-10 05:15:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|28
1660108800000|2022-08-10 05:20:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|13
1660109100000|2022-08-10 05:25:00|12.14|11.94|12.14|11.94|12.17|11.97|12.13|11.93|23
1660109400000|2022-08-10 05:30:00|12.15|11.95|12.16|11.96|12.16|11.96|12.15|11.95|4
1660109700000|2022-08-10 05:35:00|12.15|11.95|12.16|11.96|12.17|11.97|12.14|11.94|24
1660110000000|2022-08-10 05:40:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|25
1660110300000|2022-08-10 05:45:00|12.12|11.92|12.14|11.94|12.14|11.94|12.12|11.92|9
1660110600000|2022-08-10 05:50:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|10
1660110900000|2022-08-10 05:55:00|12.13|11.93|12.1|11.9|12.14|11.94|12.1|11.9|16
1660111200000|2022-08-10 06:00:00|12.09|11.89|12.09|11.89|12.11|11.91|12.08|11.88|19
1660111500000|2022-08-10 06:05:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|14
1660111800000|2022-08-10 06:10:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|12
1660112100000|2022-08-10 06:15:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|19
1660112400000|2022-08-10 06:20:00|12.09|11.89|12.13|11.93|12.13|11.93|12.08|11.88|19
1660112700000|2022-08-10 06:25:00|12.12|11.92|12.08|11.88|12.14|11.94|12.08|11.88|29
1660113000000|2022-08-10 06:30:00|12.09|11.89|12.08|11.88|12.1|11.9|12.07|11.87|36
1660113300000|2022-08-10 06:35:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|11
1660113600000|2022-08-10 06:40:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|9
1660113900000|2022-08-10 06:45:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|9
1660114200000|2022-08-10 06:50:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|3
1660114500000|2022-08-10 06:55:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|3
1660114800000|2022-08-10 07:00:00|12.12|11.92|12.13|11.93|12.15|11.95|12.12|11.92|20
1660115100000|2022-08-10 07:05:00|12.14|11.94|12.12|11.92|12.15|11.95|12.12|11.92|13
1660115400000|2022-08-10 07:10:00|12.13|11.93|12.15|11.95|12.15|11.95|12.12|11.92|19
1660115700000|2022-08-10 07:15:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|13
1660116000000|2022-08-10 07:20:00|12.15|11.95|12.14|11.94|12.16|11.96|12.14|11.94|6
1660116300000|2022-08-10 07:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|11
1660116600000|2022-08-10 07:30:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|5
1660116900000|2022-08-10 07:35:00|12.17|11.97|12.17|11.97|12.19|11.99|12.17|11.97|15
1660117200000|2022-08-10 07:40:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|25
1660117500000|2022-08-10 07:45:00|12.21|12.01|12.2|12|12.21|12.01|12.19|11.99|22
1660117800000|2022-08-10 07:50:00|12.21|12.01|12.19|11.99|12.21|12.01|12.19|11.99|5
1660118100000|2022-08-10 07:55:00|12.18|11.98|12.17|11.97|12.19|11.99|12.16|11.96|22
1660118400000|2022-08-10 08:00:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|27
1660118700000|2022-08-10 08:05:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|12
1660119000000|2022-08-10 08:10:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|23
1660119300000|2022-08-10 08:15:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|19
1660119600000|2022-08-10 08:20:00|12.19|11.99|12.21|12.01|12.23|12.03|12.19|11.99|9
1660119900000|2022-08-10 08:25:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|6
1660120200000|2022-08-10 08:30:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|6
1660120500000|2022-08-10 08:35:00|12.2|12|12.2|12|12.21|12.01|12.2|12|13
1660120800000|2022-08-10 08:40:00|12.21|12.01|12.22|12.02|12.22|12.02|12.2|12|28
1660121100000|2022-08-10 08:45:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|18
1660121400000|2022-08-10 08:50:00|12.22|12.02|12.26|12.06|12.26|12.06|12.21|12.01|33
1660121700000|2022-08-10 08:55:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|24
1660122000000|2022-08-10 09:00:00|12.27|12.07|12.25|12.05|12.27|12.07|12.23|12.03|39
1660122300000|2022-08-10 09:05:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|17
1660122600000|2022-08-10 09:10:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|10
1660122900000|2022-08-10 09:15:00|12.25|12.05|12.28|12.08|12.28|12.08|12.24|12.04|26
1660123200000|2022-08-10 09:20:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|13
1660123500000|2022-08-10 09:25:00|12.24|12.04|12.26|12.06|12.26|12.06|12.24|12.04|11
1660123800000|2022-08-10 09:30:00|12.25|12.05|12.23|12.03|12.27|12.07|12.23|12.03|9
1660124100000|2022-08-10 09:35:00|12.22|12.02|12.22|12.02|12.23|12.03|12.2|12|25
1660124400000|2022-08-10 09:40:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|19
1660124700000|2022-08-10 09:45:00|12.24|12.04|12.23|12.03|12.25|12.05|12.23|12.03|12
1660125000000|2022-08-10 09:50:00|12.24|12.04|12.25|12.05|12.25|12.05|12.23|12.03|22
1660125300000|2022-08-10 09:55:00|12.24|12.04|12.25|12.05|12.26|12.06|12.24|12.04|6
1660125600000|2022-08-10 10:00:00|12.24|12.04|12.2|12|12.25|12.05|12.19|11.99|27
1660125900000|2022-08-10 10:05:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|12
1660126200000|2022-08-10 10:10:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1660126500000|2022-08-10 10:15:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|7
1660126800000|2022-08-10 10:20:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|22
1660127100000|2022-08-10 10:25:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|23
1660127400000|2022-08-10 10:30:00|12.21|12.01|12.16|11.96|12.21|12.01|12.16|11.96|20
1660127700000|2022-08-10 10:35:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|18
1660128000000|2022-08-10 10:40:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|13
1660128300000|2022-08-10 10:45:00|12.18|11.98|12.17|11.97|12.2|12|12.17|11.97|20
1660128600000|2022-08-10 10:50:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|20
1660128900000|2022-08-10 10:55:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|11
1660129200000|2022-08-10 11:00:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|12
1660129500000|2022-08-10 11:05:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|5
1660129800000|2022-08-10 11:10:00|12.18|11.98|12.17|11.97|12.18|11.98|12.17|11.97|8
1660130100000|2022-08-10 11:15:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|16
1660130400000|2022-08-10 11:20:00|12.2|12|12.24|12.04|12.25|12.05|12.19|11.99|23
1660130700000|2022-08-10 11:25:00|12.25|12.05|12.29|12.09|12.29|12.09|12.24|12.04|25
1660131000000|2022-08-10 11:30:00|12.28|12.08|12.25|12.05|12.29|12.09|12.23|12.03|50
1660131300000|2022-08-10 11:35:00|12.24|12.04|12.25|12.05|12.27|12.07|12.24|12.04|20
1660131600000|2022-08-10 11:40:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|11
1660131900000|2022-08-10 11:45:00|12.25|12.05|12.27|12.07|12.27|12.07|12.24|12.04|11
1660132200000|2022-08-10 11:50:00|12.26|12.06|12.28|12.08|12.28|12.08|12.26|12.06|11
1660132500000|2022-08-10 11:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.26|12.06|27
1660132800000|2022-08-10 12:00:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|11
1660133100000|2022-08-10 12:05:00|12.27|12.07|12.29|12.09|12.3|12.1|12.26|12.06|13
1660133400000|2022-08-10 12:10:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|2
1660133700000|2022-08-10 12:15:00|12.3|12.1|12.28|12.08|12.32|12.12|12.27|12.07|19
1660134000000|2022-08-10 12:20:00|12.29|12.09|12.21|12.01|12.29|12.09|12.19|11.99|30
1660134300000|2022-08-10 12:25:00|12.22|12.02|12.23|12.03|12.27|12.07|12.2|12|48
1660134600000|2022-08-10 12:30:00|12.25|12.05|12.45|12.25|12.54|12.34|12.25|12.05|334
1660134900000|2022-08-10 12:35:00|12.44|12.24|12.54|12.34|12.57|12.37|12.42|12.22|143
1660135200000|2022-08-10 12:40:00|12.55|12.35|12.54|12.34|12.56|12.36|12.51|12.31|120
1660135500000|2022-08-10 12:45:00|12.55|12.35|12.57|12.37|12.64|12.44|12.54|12.34|122
1660135800000|2022-08-10 12:50:00|12.58|12.38|12.55|12.35|12.6|12.4|12.54|12.34|57
1660136100000|2022-08-10 12:55:00|12.54|12.34|12.62|12.42|12.66|12.46|12.54|12.34|95
1660136400000|2022-08-10 13:00:00|12.63|12.43|12.65|12.45|12.66|12.46|12.62|12.42|53
1660136700000|2022-08-10 13:05:00|12.66|12.46|12.59|12.39|12.66|12.46|12.56|12.36|50
1660137000000|2022-08-10 13:10:00|12.6|12.4|12.62|12.42|12.62|12.42|12.58|12.38|41
1660137300000|2022-08-10 13:15:00|12.63|12.43|12.64|12.44|12.66|12.46|12.62|12.42|22
1660137600000|2022-08-10 13:20:00|12.63|12.43|12.66|12.46|12.69|12.49|12.62|12.42|62
1660137900000|2022-08-10 13:25:00|12.65|12.45|12.65|12.45|12.67|12.47|12.64|12.44|61
1660138200000|2022-08-10 13:30:00|12.66|12.46|12.66|12.46|12.68|12.48|12.64|12.44|97
1660138500000|2022-08-10 13:35:00|12.65|12.45|12.64|12.44|12.66|12.46|12.63|12.43|60
1660138800000|2022-08-10 13:40:00|12.63|12.43|12.66|12.46|12.66|12.46|12.61|12.41|48
1660139100000|2022-08-10 13:45:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|51
1660139400000|2022-08-10 13:50:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|40
1660139700000|2022-08-10 13:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|38
1660140000000|2022-08-10 14:00:00|12.66|12.46|12.65|12.45|12.67|12.47|12.64|12.44|34
1660140300000|2022-08-10 14:05:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|25
1660140600000|2022-08-10 14:10:00|12.65|12.45|12.62|12.42|12.67|12.47|12.6|12.4|36
1660140900000|2022-08-10 14:15:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|30
1660141200000|2022-08-10 14:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.59|12.39|30
1660141500000|2022-08-10 14:25:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|18
1660141800000|2022-08-10 14:30:00|12.63|12.43|12.6|12.4|12.63|12.43|12.59|12.39|14
1660142100000|2022-08-10 14:35:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|34
1660142400000|2022-08-10 14:40:00|12.61|12.41|12.65|12.45|12.66|12.46|12.61|12.41|41
1660142700000|2022-08-10 14:45:00|12.64|12.44|12.67|12.47|12.69|12.49|12.63|12.43|44
1660143000000|2022-08-10 14:50:00|12.68|12.48|12.65|12.45|12.68|12.48|12.64|12.44|54
1660143300000|2022-08-10 14:55:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|29
1660143600000|2022-08-10 15:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|24
1660143900000|2022-08-10 15:05:00|12.67|12.47|12.64|12.44|12.7|12.5|12.64|12.44|24
1660144200000|2022-08-10 15:10:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|29
1660144500000|2022-08-10 15:15:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|31
1660144800000|2022-08-10 15:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.63|12.43|26
1660145100000|2022-08-10 15:25:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|23
1660145400000|2022-08-10 15:30:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|33
1660145700000|2022-08-10 15:35:00|12.65|12.45|12.62|12.42|12.66|12.46|12.62|12.42|24
1660146000000|2022-08-10 15:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660146300000|2022-08-10 15:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|33
1660146600000|2022-08-10 15:50:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|62
1660146900000|2022-08-10 15:55:00|12.63|12.43|12.64|12.44|12.64|12.44|12.61|12.41|82
1660147200000|2022-08-10 16:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.62|12.42|25
1660147500000|2022-08-10 16:05:00|12.64|12.44|12.69|12.49|12.69|12.49|12.64|12.44|30
1660147800000|2022-08-10 16:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|35
1660148100000|2022-08-10 16:15:00|12.69|12.49|12.64|12.44|12.7|12.5|12.64|12.44|18
1660148400000|2022-08-10 16:20:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|6
1660148700000|2022-08-10 16:25:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|13
1660149000000|2022-08-10 16:30:00|12.62|12.42|12.6|12.4|12.62|12.42|12.59|12.39|29
1660149300000|2022-08-10 16:35:00|12.61|12.41|12.57|12.37|12.61|12.41|12.56|12.36|27
1660149600000|2022-08-10 16:40:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|27
1660149900000|2022-08-10 16:45:00|12.55|12.35|12.57|12.37|12.57|12.37|12.55|12.35|35
1660150200000|2022-08-10 16:50:00|12.58|12.38|12.58|12.38|12.58|12.38|12.56|12.36|9
1660150500000|2022-08-10 16:55:00|12.59|12.39|12.61|12.41|12.62|12.42|12.59|12.39|17
1660150800000|2022-08-10 17:00:00|12.6|12.4|12.59|12.39|12.61|12.41|12.59|12.39|10
1660151100000|2022-08-10 17:05:00|12.58|12.38|12.6|12.4|12.6|12.4|12.56|12.36|25
1660151400000|2022-08-10 17:10:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|14
1660151700000|2022-08-10 17:15:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|34
1660152000000|2022-08-10 17:20:00|12.63|12.43|12.62|12.42|12.64|12.44|12.62|12.42|18
1660152300000|2022-08-10 17:25:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|13
1660152600000|2022-08-10 17:30:00|12.6|12.4|12.62|12.42|12.63|12.43|12.6|12.4|23
1660152900000|2022-08-10 17:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1660153200000|2022-08-10 17:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|13
1660153500000|2022-08-10 17:45:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|10
1660153800000|2022-08-10 17:50:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|10
1660154100000|2022-08-10 17:55:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|6
1660154400000|2022-08-10 18:00:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|29
1660154700000|2022-08-10 18:05:00|12.63|12.43|12.61|12.41|12.64|12.44|12.61|12.41|9
1660155000000|2022-08-10 18:10:00|12.6|12.4|12.6|12.4|12.63|12.43|12.6|12.4|23
1660155300000|2022-08-10 18:15:00|12.61|12.41|12.56|12.36|12.61|12.41|12.56|12.36|18
1660155600000|2022-08-10 18:20:00|12.57|12.37|12.56|12.36|12.57|12.37|12.55|12.35|14
1660155900000|2022-08-10 18:25:00|12.55|12.35|12.56|12.36|12.56|12.36|12.55|12.35|24
1660156200000|2022-08-10 18:30:00|12.57|12.37|12.57|12.37|12.58|12.38|12.55|12.35|25
1660156500000|2022-08-10 18:35:00|12.56|12.36|12.55|12.35|12.57|12.37|12.53|12.33|36
1660156800000|2022-08-10 18:40:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|6
1660157100000|2022-08-10 18:45:00|12.54|12.34|12.5|12.3|12.54|12.34|12.49|12.29|56
1660157400000|2022-08-10 18:50:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|5
1660157700000|2022-08-10 18:55:00|12.5|12.3|12.53|12.33|12.53|12.33|12.5|12.3|28
1660158000000|2022-08-10 19:00:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|15
1660158300000|2022-08-10 19:05:00|12.51|12.31|12.58|12.38|12.59|12.39|12.51|12.31|20
1660158600000|2022-08-10 19:10:00|12.59|12.39|12.54|12.34|12.59|12.39|12.53|12.33|38
1660158900000|2022-08-10 19:15:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|23
1660159200000|2022-08-10 19:20:00|12.54|12.34|12.55|12.35|12.55|12.35|12.54|12.34|12
1660159500000|2022-08-10 19:25:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|7
1660159800000|2022-08-10 19:30:00|12.55|12.35|12.53|12.33|12.56|12.36|12.53|12.33|15
1660160100000|2022-08-10 19:35:00|12.54|12.34|12.53|12.33|12.54|12.34|12.52|12.32|18
1660160400000|2022-08-10 19:40:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|2
1660160700000|2022-08-10 19:45:00|12.52|12.32|12.5|12.3|12.52|12.32|12.5|12.3|15
1660161000000|2022-08-10 19:50:00|12.51|12.31|12.52|12.32|12.52|12.32|12.5|12.3|24
1660161300000|2022-08-10 19:55:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|35
1660161600000|2022-08-10 20:00:00|12.52|12.32|12.54|12.34|12.54|12.34|12.51|12.31|29
1660161900000|2022-08-10 20:05:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|29
1660162200000|2022-08-10 20:10:00|12.54|12.34|12.52|12.32|12.54|12.34|12.5|12.3|8
1660162500000|2022-08-10 20:15:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|16
1660162800000|2022-08-10 20:20:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|8
1660163100000|2022-08-10 20:25:00|12.55|12.35|12.55|12.35|12.56|12.36|12.54|12.34|7
1660163400000|2022-08-10 20:30:00|12.56|12.36|12.58|12.38|12.6|12.4|12.56|12.36|29
1660163700000|2022-08-10 20:35:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|13
1660164000000|2022-08-10 20:40:00|12.56|12.36|12.58|12.38|12.59|12.39|12.56|12.36|25
1660164300000|2022-08-10 20:45:00|12.59|12.39|12.6|12.4|12.61|12.41|12.59|12.39|18
1660164600000|2022-08-10 20:50:00|12.61|12.41|12.61|12.41|12.61|12.41|12.59|12.39|19
1660164900000|2022-08-10 20:55:00|12.6|12.4|12.62|12.42|12.65|12.45|12.6|12.4|43
1660165200000|2022-08-10 21:00:00|12.61|12.41|12.61|12.41|12.62|12.42|12.6|12.4|15
1660165500000|2022-08-10 21:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|17
1660165800000|2022-08-10 21:10:00|12.61|12.41|12.61|12.41|12.62|12.42|12.61|12.41|19
1660166100000|2022-08-10 21:15:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|17
1660166400000|2022-08-10 21:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|6
1660166700000|2022-08-10 21:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.64|12.44|16
1660167000000|2022-08-10 21:30:00|12.67|12.47|12.67|12.47|12.7|12.5|12.67|12.47|31
1660167300000|2022-08-10 21:35:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|12
1660167600000|2022-08-10 21:40:00|12.62|12.42|12.64|12.44|12.64|12.44|12.61|12.41|5
1660167900000|2022-08-10 21:45:00|12.65|12.45|12.65|12.45|12.65|12.45|12.64|12.44|17
1660168200000|2022-08-10 21:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|11
1660168500000|2022-08-10 21:55:00|12.63|12.43|12.65|12.45|12.65|12.45|12.63|12.43|3
1660168800000|2022-08-10 22:00:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|7
1660169100000|2022-08-10 22:05:00|12.63|12.43|12.66|12.46|12.67|12.47|12.63|12.43|16
1660169400000|2022-08-10 22:10:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|7
1660169700000|2022-08-10 22:15:00|12.62|12.42|12.61|12.41|12.62|12.42|12.6|12.4|10
1660170000000|2022-08-10 22:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|19
1660170300000|2022-08-10 22:25:00|12.61|12.41|12.64|12.44|12.64|12.44|12.61|12.41|8
1660170600000|2022-08-10 22:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|11
1660170900000|2022-08-10 22:35:00|12.62|12.42|12.61|12.41|12.63|12.43|12.6|12.4|14
1660171200000|2022-08-10 22:40:00|12.6|12.4|12.61|12.41|12.62|12.42|12.6|12.4|40
1660171500000|2022-08-10 22:45:00|12.6|12.4|12.6|12.4|12.61|12.41|12.59|12.39|49
1660171800000|2022-08-10 22:50:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|12
1660172100000|2022-08-10 22:55:00|12.59|12.39|12.59|12.39|12.6|12.4|12.59|12.39|3
1660172400000|2022-08-10 23:00:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|10
1660172700000|2022-08-10 23:05:00|12.6|12.4|12.62|12.42|12.63|12.43|12.59|12.39|19
1660173000000|2022-08-10 23:10:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|23
1660173300000|2022-08-10 23:15:00|12.62|12.42|12.63|12.43|12.63|12.43|12.62|12.42|4
1660173600000|2022-08-10 23:20:00|12.64|12.44|12.62|12.42|12.64|12.44|12.62|12.42|17
1660173900000|2022-08-10 23:25:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|23
1660174200000|2022-08-10 23:30:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|9
1660174500000|2022-08-10 23:35:00|12.65|12.45|12.64|12.44|12.67|12.47|12.63|12.43|30
1660174800000|2022-08-10 23:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|16
1660175100000|2022-08-10 23:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|15
1660175400000|2022-08-10 23:50:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|15
1660175700000|2022-08-10 23:55:00|12.69|12.49|12.7|12.5|12.7|12.5|12.68|12.48|12
1660176000000|2022-08-11 00:00:00|12.69|12.49|12.66|12.46|12.71|12.51|12.65|12.45|24
1660176300000|2022-08-11 00:05:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|12
1660176600000|2022-08-11 00:10:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|13
1660176900000|2022-08-11 00:15:00|12.7|12.5|12.7|12.5|12.71|12.51|12.68|12.48|17
1660177200000|2022-08-11 00:20:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|30
1660177500000|2022-08-11 00:25:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|19
1660177800000|2022-08-11 00:30:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|33
1660178100000|2022-08-11 00:35:00|12.67|12.47|12.69|12.49|12.71|12.51|12.67|12.47|17
1660178400000|2022-08-11 00:40:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|8
1660178700000|2022-08-11 00:45:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|13
1660179000000|2022-08-11 00:50:00|12.71|12.51|12.7|12.5|12.72|12.52|12.69|12.49|28
1660179300000|2022-08-11 00:55:00|12.71|12.51|12.77|12.57|12.77|12.57|12.7|12.5|32
1660179600000|2022-08-11 01:00:00|12.76|12.56|12.75|12.55|12.76|12.56|12.72|12.52|42
1660179900000|2022-08-11 01:05:00|12.76|12.56|12.75|12.55|12.76|12.56|12.73|12.53|8
1660180200000|2022-08-11 01:10:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|24
1660180500000|2022-08-11 01:15:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|20
1660180800000|2022-08-11 01:20:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|13
1660181100000|2022-08-11 01:25:00|12.78|12.58|12.77|12.57|12.81|12.61|12.74|12.54|60
1660181400000|2022-08-11 01:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.74|12.54|49
1660181700000|2022-08-11 01:35:00|12.75|12.55|12.73|12.53|12.77|12.57|12.72|12.52|41
1660182000000|2022-08-11 01:40:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|23
1660182300000|2022-08-11 01:45:00|12.71|12.51|12.78|12.58|12.79|12.59|12.71|12.51|52
1660182600000|2022-08-11 01:50:00|12.77|12.57|12.77|12.57|12.79|12.59|12.76|12.56|55
1660182900000|2022-08-11 01:55:00|12.76|12.56|12.76|12.56|12.76|12.56|12.73|12.53|9
1660183200000|2022-08-11 02:00:00|12.77|12.57|12.73|12.53|12.77|12.57|12.73|12.53|15
1660183500000|2022-08-11 02:05:00|12.72|12.52|12.68|12.48|12.73|12.53|12.64|12.44|53
1660183800000|2022-08-11 02:10:00|12.69|12.49|12.66|12.46|12.69|12.49|12.65|12.45|20
1660184100000|2022-08-11 02:15:00|12.67|12.47|12.63|12.43|12.67|12.47|12.62|12.42|29
1660184400000|2022-08-11 02:20:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|23
1660184700000|2022-08-11 02:25:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|3
1660185000000|2022-08-11 02:30:00|12.66|12.46|12.68|12.48|12.69|12.49|12.65|12.45|31
1660185300000|2022-08-11 02:35:00|12.69|12.49|12.67|12.47|12.69|12.49|12.67|12.47|9
1660185600000|2022-08-11 02:40:00|12.66|12.46|12.61|12.41|12.67|12.47|12.61|12.41|14
1660185900000|2022-08-11 02:45:00|12.62|12.42|12.67|12.47|12.67|12.47|12.61|12.41|23
1660186200000|2022-08-11 02:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|20
1660186500000|2022-08-11 02:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|15
1660186800000|2022-08-11 03:00:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|8
1660187100000|2022-08-11 03:05:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|9
1660187400000|2022-08-11 03:10:00|12.62|12.42|12.64|12.44|12.66|12.46|12.62|12.42|25
1660187700000|2022-08-11 03:15:00|12.63|12.43|12.68|12.48|12.69|12.49|12.63|12.43|30
1660188000000|2022-08-11 03:20:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|21
1660188300000|2022-08-11 03:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|14
1660188600000|2022-08-11 03:30:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1660188900000|2022-08-11 03:35:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|14
1660189200000|2022-08-11 03:40:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|15
1660189500000|2022-08-11 03:45:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|23
1660189800000|2022-08-11 03:50:00|12.72|12.52|12.69|12.49|12.73|12.53|12.69|12.49|48
1660190100000|2022-08-11 03:55:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|15
1660190400000|2022-08-11 04:00:00|12.69|12.49|12.73|12.53|12.73|12.53|12.69|12.49|9
1660190700000|2022-08-11 04:05:00|12.74|12.54|12.72|12.52|12.74|12.54|12.72|12.52|35
1660191000000|2022-08-11 04:10:00|12.73|12.53|12.72|12.52|12.73|12.53|12.72|12.52|10
1660191300000|2022-08-11 04:15:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|23
1660191600000|2022-08-11 04:20:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|3
1660191900000|2022-08-11 04:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|25
1660192200000|2022-08-11 04:30:00|12.74|12.54|12.74|12.54|12.74|12.54|12.73|12.53|3
1660192500000|2022-08-11 04:35:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|3
1660192800000|2022-08-11 04:40:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|15
1660193100000|2022-08-11 04:45:00|12.73|12.53|12.7|12.5|12.74|12.54|12.7|12.5|16
1660193400000|2022-08-11 04:50:00|12.71|12.51|12.71|12.51|12.71|12.51|12.69|12.49|17
1660193700000|2022-08-11 04:55:00|12.72|12.52|12.74|12.54|12.75|12.55|12.71|12.51|25
1660194000000|2022-08-11 05:00:00|12.73|12.53|12.78|12.58|12.78|12.58|12.73|12.53|14
1660194300000|2022-08-11 05:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|16
1660194600000|2022-08-11 05:10:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|30
1660194900000|2022-08-11 05:15:00|12.77|12.57|12.76|12.56|12.77|12.57|12.73|12.53|20
1660195200000|2022-08-11 05:20:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|15
1660195500000|2022-08-11 05:25:00|12.78|12.58|12.76|12.56|12.78|12.58|12.75|12.55|5
1660195800000|2022-08-11 05:30:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|23
1660196100000|2022-08-11 05:35:00|12.8|12.6|12.78|12.58|12.8|12.6|12.78|12.58|47
1660196400000|2022-08-11 05:40:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|18
1660196700000|2022-08-11 05:45:00|12.77|12.57|12.79|12.59|12.8|12.6|12.76|12.56|17
1660197000000|2022-08-11 05:50:00|12.78|12.58|12.72|12.52|12.79|12.59|12.72|12.52|19
1660197300000|2022-08-11 05:55:00|12.71|12.51|12.73|12.53|12.75|12.55|12.7|12.5|13
1660197600000|2022-08-11 06:00:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|6
1660197900000|2022-08-11 06:05:00|12.76|12.56|12.74|12.54|12.77|12.57|12.74|12.54|33
1660198200000|2022-08-11 06:10:00|12.75|12.55|12.73|12.53|12.75|12.55|12.72|12.52|29
1660198500000|2022-08-11 06:15:00|12.72|12.52|12.73|12.53|12.74|12.54|12.72|12.52|14
1660198800000|2022-08-11 06:20:00|12.74|12.54|12.78|12.58|12.79|12.59|12.73|12.53|19
1660199100000|2022-08-11 06:25:00|12.77|12.57|12.75|12.55|12.78|12.58|12.74|12.54|21
1660199400000|2022-08-11 06:30:00|12.74|12.54|12.73|12.53|12.75|12.55|12.73|12.53|8
1660199700000|2022-08-11 06:35:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|39
1660200000000|2022-08-11 06:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.72|12.52|14
1660200300000|2022-08-11 06:45:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|10
1660200600000|2022-08-11 06:50:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|8
1660200900000|2022-08-11 06:55:00|12.75|12.55|12.73|12.53|12.75|12.55|12.73|12.53|5
1660201200000|2022-08-11 07:00:00|12.74|12.54|12.73|12.53|12.74|12.54|12.72|12.52|6
1660201500000|2022-08-11 07:05:00|12.72|12.52|12.72|12.52|12.73|12.53|12.7|12.5|19
1660201800000|2022-08-11 07:10:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|21
1660202100000|2022-08-11 07:15:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|6
1660202400000|2022-08-11 07:20:00|12.72|12.52|12.74|12.54|12.75|12.55|12.72|12.52|9
1660202700000|2022-08-11 07:25:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|24
1660203000000|2022-08-11 07:30:00|12.75|12.55|12.72|12.52|12.78|12.58|12.71|12.51|44
1660203300000|2022-08-11 07:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.71|12.51|42
1660203600000|2022-08-11 07:40:00|12.73|12.53|12.67|12.47|12.73|12.53|12.64|12.44|60
1660203900000|2022-08-11 07:45:00|12.66|12.46|12.65|12.45|12.68|12.48|12.63|12.43|48
1660204200000|2022-08-11 07:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.62|12.42|33
1660204500000|2022-08-11 07:55:00|12.65|12.45|12.67|12.47|12.67|12.47|12.64|12.44|43
1660204800000|2022-08-11 08:00:00|12.66|12.46|12.65|12.45|12.68|12.48|12.65|12.45|34
1660205100000|2022-08-11 08:05:00|12.64|12.44|12.66|12.46|12.67|12.47|12.64|12.44|27
1660205400000|2022-08-11 08:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|14
1660205700000|2022-08-11 08:15:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|3
1660206000000|2022-08-11 08:20:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|6
1660206300000|2022-08-11 08:25:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|4
1660206600000|2022-08-11 08:30:00|12.7|12.5|12.71|12.51|12.72|12.52|12.68|12.48|16
1660206900000|2022-08-11 08:35:00|12.7|12.5|12.72|12.52|12.74|12.54|12.7|12.5|31
1660207200000|2022-08-11 08:40:00|12.73|12.53|12.73|12.53|12.74|12.54|12.72|12.52|15
1660207500000|2022-08-11 08:45:00|12.72|12.52|12.72|12.52|12.74|12.54|12.71|12.51|15
1660207800000|2022-08-11 08:50:00|12.71|12.51|12.7|12.5|12.71|12.51|12.67|12.47|28
1660208100000|2022-08-11 08:55:00|12.71|12.51|12.72|12.52|12.72|12.52|12.7|12.5|18
1660208400000|2022-08-11 09:00:00|12.71|12.51|12.71|12.51|12.72|12.52|12.7|12.5|7
1660208700000|2022-08-11 09:05:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|5
1660209000000|2022-08-11 09:10:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|16
1660209300000|2022-08-11 09:15:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|4
1660209600000|2022-08-11 09:20:00|12.69|12.49|12.69|12.49|12.71|12.51|12.68|12.48|9
1660209900000|2022-08-11 09:25:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|2
1660210200000|2022-08-11 09:30:00|12.7|12.5|12.71|12.51|12.71|12.51|12.7|12.5|16
1660210500000|2022-08-11 09:35:00|12.72|12.52|12.72|12.52|12.73|12.53|12.71|12.51|17
1660210800000|2022-08-11 09:40:00|12.71|12.51|12.71|12.51|12.72|12.52|12.71|12.51|3
1660211100000|2022-08-11 09:45:00|12.7|12.5|12.72|12.52|12.73|12.53|12.7|12.5|15
1660211400000|2022-08-11 09:50:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|18
1660211700000|2022-08-11 09:55:00|12.69|12.49|12.67|12.47|12.7|12.5|12.67|12.47|15
1660212000000|2022-08-11 10:00:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|7
1660212300000|2022-08-11 10:05:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|12
1660212600000|2022-08-11 10:10:00|12.67|12.47|12.69|12.49|12.69|12.49|12.66|12.46|13
1660212900000|2022-08-11 10:15:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|9
1660213200000|2022-08-11 10:20:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|8
1660213500000|2022-08-11 10:25:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|10
1660213800000|2022-08-11 10:30:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|41
1660214100000|2022-08-11 10:35:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|4
1660214400000|2022-08-11 10:40:00|12.68|12.48|12.65|12.45|12.68|12.48|12.63|12.43|24
1660214700000|2022-08-11 10:45:00|12.64|12.44|12.66|12.46|12.67|12.47|12.63|12.43|19
1660215000000|2022-08-11 10:50:00|12.65|12.45|12.65|12.45|12.66|12.46|12.63|12.43|19
1660215300000|2022-08-11 10:55:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|16
1660215600000|2022-08-11 11:00:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1660215900000|2022-08-11 11:05:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1660216200000|2022-08-11 11:10:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|18
1660216500000|2022-08-11 11:15:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|6
1660216800000|2022-08-11 11:20:00|12.64|12.44|12.64|12.44|12.66|12.46|12.64|12.44|17
1660217100000|2022-08-11 11:25:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|16
1660217400000|2022-08-11 11:30:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|23
1660217700000|2022-08-11 11:35:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|12
1660218000000|2022-08-11 11:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|8
1660218600000|2022-08-11 11:50:00|12.66|12.46|12.65|12.45|12.69|12.49|12.65|12.45|16
1660218900000|2022-08-11 11:55:00|12.66|12.46|12.66|12.46|12.66|12.46|12.64|12.44|39
1660219200000|2022-08-11 12:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|27
1660219500000|2022-08-11 12:05:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|27
1660219800000|2022-08-11 12:10:00|12.69|12.49|12.72|12.52|12.73|12.53|12.68|12.48|38
1660220100000|2022-08-11 12:15:00|12.73|12.53|12.71|12.51|12.74|12.54|12.69|12.49|55
1660220400000|2022-08-11 12:20:00|12.72|12.52|12.72|12.52|12.75|12.55|12.71|12.51|32
1660220700000|2022-08-11 12:25:00|12.73|12.53|12.7|12.5|12.75|12.55|12.7|12.5|50
1660221000000|2022-08-11 12:30:00|12.71|12.51|12.68|12.48|12.76|12.56|12.65|12.45|94
1660221300000|2022-08-11 12:35:00|12.67|12.47|12.74|12.54|12.75|12.55|12.66|12.46|74
1660221600000|2022-08-11 12:40:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|34
1660221900000|2022-08-11 12:45:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|48
1660222200000|2022-08-11 12:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.74|12.54|31
1660222500000|2022-08-11 12:55:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|27
1660222800000|2022-08-11 13:00:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|35
1660223100000|2022-08-11 13:05:00|12.77|12.57|12.79|12.59|12.8|12.6|12.77|12.57|19
1660223400000|2022-08-11 13:10:00|12.8|12.6|12.74|12.54|12.8|12.6|12.74|12.54|33
1660223700000|2022-08-11 13:15:00|12.75|12.55|12.72|12.52|12.75|12.55|12.71|12.51|40
1660224000000|2022-08-11 13:20:00|12.73|12.53|12.71|12.51|12.74|12.54|12.7|12.5|23
1660224300000|2022-08-11 13:25:00|12.72|12.52|12.74|12.54|12.74|12.54|12.71|12.51|15
1660224600000|2022-08-11 13:30:00|12.75|12.55|12.72|12.52|12.75|12.55|12.72|12.52|28
1660224900000|2022-08-11 13:35:00|12.71|12.51|12.72|12.52|12.73|12.53|12.69|12.49|28
1660225200000|2022-08-11 13:40:00|12.73|12.53|12.74|12.54|12.75|12.55|12.72|12.52|20
1660225500000|2022-08-11 13:45:00|12.73|12.53|12.76|12.56|12.78|12.58|12.72|12.52|34
1660225800000|2022-08-11 13:50:00|12.77|12.57|12.79|12.59|12.79|12.59|12.76|12.56|45
1660226100000|2022-08-11 13:55:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|47
1660226400000|2022-08-11 14:00:00|12.79|12.59|12.8|12.6|12.82|12.62|12.79|12.59|282
1660226700000|2022-08-11 14:05:00|12.81|12.61|12.81|12.61|12.83|12.63|12.8|12.6|167
1660227000000|2022-08-11 14:10:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|113
1660227300000|2022-08-11 14:15:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|107
1660227600000|2022-08-11 14:20:00|12.78|12.58|12.75|12.55|12.79|12.59|12.75|12.55|28
1660227900000|2022-08-11 14:25:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|57
1660228200000|2022-08-11 14:30:00|12.73|12.53|12.72|12.52|12.76|12.56|12.72|12.52|28
1660228500000|2022-08-11 14:35:00|12.71|12.51|12.71|12.51|12.73|12.53|12.7|12.5|23
1660228800000|2022-08-11 14:40:00|12.72|12.52|12.69|12.49|12.72|12.52|12.66|12.46|116
1660229100000|2022-08-11 14:45:00|12.68|12.48|12.72|12.52|12.72|12.52|12.68|12.48|37
1660229400000|2022-08-11 14:50:00|12.73|12.53|12.78|12.58|12.79|12.59|12.73|12.53|26
1660229700000|2022-08-11 14:55:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|56
1660230000000|2022-08-11 15:00:00|12.77|12.57|12.76|12.56|12.79|12.59|12.76|12.56|30
1660230300000|2022-08-11 15:05:00|12.77|12.57|12.73|12.53|12.77|12.57|12.71|12.51|51
1660230600000|2022-08-11 15:10:00|12.72|12.52|12.68|12.48|12.74|12.54|12.68|12.48|65
1660230900000|2022-08-11 15:15:00|12.69|12.49|12.69|12.49|12.73|12.53|12.68|12.48|37
1660231200000|2022-08-11 15:20:00|12.68|12.48|12.72|12.52|12.73|12.53|12.68|12.48|31
1660231500000|2022-08-11 15:25:00|12.71|12.51|12.73|12.53|12.73|12.53|12.71|12.51|21
1660231800000|2022-08-11 15:30:00|12.72|12.52|12.73|12.53|12.75|12.55|12.72|12.52|16
1660232100000|2022-08-11 15:35:00|12.74|12.54|12.72|12.52|12.75|12.55|12.7|12.5|51
1660232400000|2022-08-11 15:40:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|34
1660232700000|2022-08-11 15:45:00|12.67|12.47|12.62|12.42|12.67|12.47|12.59|12.39|48
1660233000000|2022-08-11 15:50:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|74
1660233300000|2022-08-11 15:55:00|12.58|12.38|12.58|12.38|12.6|12.4|12.57|12.37|39
1660233600000|2022-08-11 16:00:00|12.57|12.37|12.58|12.38|12.59|12.39|12.54|12.34|36
1660233900000|2022-08-11 16:05:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|18
1660234200000|2022-08-11 16:10:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|17
1660234500000|2022-08-11 16:15:00|12.56|12.36|12.58|12.38|12.59|12.39|12.54|12.34|45
1660234800000|2022-08-11 16:20:00|12.57|12.37|12.59|12.39|12.59|12.39|12.56|12.36|43
1660235100000|2022-08-11 16:25:00|12.6|12.4|12.61|12.41|12.61|12.41|12.6|12.4|16
1660235400000|2022-08-11 16:30:00|12.62|12.42|12.62|12.42|12.64|12.44|12.62|12.42|37
1660235700000|2022-08-11 16:35:00|12.63|12.43|12.61|12.41|12.63|12.43|12.61|12.41|23
1660236000000|2022-08-11 16:40:00|12.6|12.4|12.63|12.43|12.63|12.43|12.6|12.4|22
1660236300000|2022-08-11 16:45:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|44
1660236600000|2022-08-11 16:50:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|9
1660236900000|2022-08-11 16:55:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|18
1660237200000|2022-08-11 17:00:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|62
1660237500000|2022-08-11 17:05:00|12.65|12.45|12.63|12.43|12.65|12.45|12.63|12.43|37
1660237800000|2022-08-11 17:10:00|12.64|12.44|12.65|12.45|12.65|12.45|12.62|12.42|32
1660238100000|2022-08-11 17:15:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660238400000|2022-08-11 17:20:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|5
1660238700000|2022-08-11 17:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.62|12.42|12
1660239000000|2022-08-11 17:30:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|20
1660239300000|2022-08-11 17:35:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|5
1660239600000|2022-08-11 17:40:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|22
1660239900000|2022-08-11 17:45:00|12.65|12.45|12.63|12.43|12.67|12.47|12.63|12.43|23
1660240200000|2022-08-11 17:50:00|12.62|12.42|12.66|12.46|12.66|12.46|12.62|12.42|21
1660240500000|2022-08-11 17:55:00|12.67|12.47|12.73|12.53|12.73|12.53|12.67|12.47|115
1660240800000|2022-08-11 18:00:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|33
1660241100000|2022-08-11 18:05:00|12.69|12.49|12.71|12.51|12.73|12.53|12.69|12.49|45
1660241400000|2022-08-11 18:10:00|12.72|12.52|12.64|12.44|12.72|12.52|12.64|12.44|45
1660241700000|2022-08-11 18:15:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|23
1660242000000|2022-08-11 18:20:00|12.64|12.44|12.66|12.46|12.66|12.46|12.6|12.4|31
1660242300000|2022-08-11 18:25:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|16
1660242600000|2022-08-11 18:30:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|30
1660242900000|2022-08-11 18:35:00|12.65|12.45|12.68|12.48|12.68|12.48|12.65|12.45|10
1660243200000|2022-08-11 18:40:00|12.69|12.49|12.68|12.48|12.7|12.5|12.68|12.48|18
1660243500000|2022-08-11 18:45:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|26
1660243800000|2022-08-11 18:50:00|12.67|12.47|12.65|12.45|12.68|12.48|12.64|12.44|31
1660244100000|2022-08-11 18:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|29
1660244400000|2022-08-11 19:00:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|21
1660244700000|2022-08-11 19:05:00|12.64|12.44|12.63|12.43|12.65|12.45|12.61|12.41|30
1660245000000|2022-08-11 19:10:00|12.62|12.42|12.62|12.42|12.63|12.43|12.6|12.4|23
1660245300000|2022-08-11 19:15:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|3
1660245600000|2022-08-11 19:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|11
1660245900000|2022-08-11 19:25:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|6
1660246200000|2022-08-11 19:30:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|17
1660246500000|2022-08-11 19:35:00|12.62|12.42|12.63|12.43|12.64|12.44|12.61|12.41|8
1660246800000|2022-08-11 19:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|8
1660247100000|2022-08-11 19:45:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|4
1660247400000|2022-08-11 19:50:00|12.66|12.46|12.66|12.46|12.66|12.46|12.64|12.44|11
1660247700000|2022-08-11 19:55:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|10
1660248000000|2022-08-11 20:00:00|12.67|12.47|12.66|12.46|12.67|12.47|12.65|12.45|16
1660248300000|2022-08-11 20:05:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|12
1660248600000|2022-08-11 20:10:00|12.65|12.45|12.69|12.49|12.69|12.49|12.65|12.45|11
1660248900000|2022-08-11 20:15:00|12.68|12.48|12.63|12.43|12.69|12.49|12.62|12.42|20
1660249200000|2022-08-11 20:20:00|12.62|12.42|12.62|12.42|12.63|12.43|12.62|12.42|7
1660249500000|2022-08-11 20:25:00|12.63|12.43|12.67|12.47|12.67|12.47|12.63|12.43|27
1660249800000|2022-08-11 20:30:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|24
1660250100000|2022-08-11 20:35:00|12.66|12.46|12.65|12.45|12.67|12.47|12.65|12.45|8
1660250400000|2022-08-11 20:40:00|12.64|12.44|12.65|12.45|12.66|12.46|12.64|12.44|12
1660250700000|2022-08-11 20:45:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|15
1660251000000|2022-08-11 20:50:00|12.67|12.47|12.66|12.46|12.68|12.48|12.66|12.46|12
1660251300000|2022-08-11 20:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1660251600000|2022-08-11 21:00:00|12.69|12.49|12.68|12.48|12.69|12.49|12.66|12.46|22
1660251900000|2022-08-11 21:05:00|12.67|12.47|12.68|12.48|12.69|12.49|12.67|12.47|12
1660252200000|2022-08-11 21:10:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|5
1660252500000|2022-08-11 21:15:00|12.68|12.48|12.69|12.49|12.69|12.49|12.68|12.48|4
1660252800000|2022-08-11 21:20:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|2
1660253100000|2022-08-11 21:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|6
1660253400000|2022-08-11 21:30:00|12.66|12.46|12.68|12.48|12.68|12.48|12.66|12.46|5
1660253700000|2022-08-11 21:35:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|3
1660254000000|2022-08-11 21:40:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|19
1660254300000|2022-08-11 21:45:00|12.63|12.43|12.59|12.39|12.63|12.43|12.58|12.38|17
1660254600000|2022-08-11 21:50:00|12.58|12.38|12.65|12.45|12.65|12.45|12.58|12.38|16
1660254900000|2022-08-11 21:55:00|12.66|12.46|12.66|12.46|12.68|12.48|12.65|12.45|11
1660255200000|2022-08-11 22:00:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|11
1660255500000|2022-08-11 22:05:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|11
1660255800000|2022-08-11 22:10:00|12.65|12.45|12.62|12.42|12.65|12.45|12.62|12.42|16
1660256100000|2022-08-11 22:15:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|10
1660256400000|2022-08-11 22:20:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|4
1660256700000|2022-08-11 22:25:00|12.61|12.41|12.6|12.4|12.61|12.41|12.6|12.4|2
1660257000000|2022-08-11 22:30:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|6
1660257300000|2022-08-11 22:35:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|2
1660257600000|2022-08-11 22:40:00|12.61|12.41|12.63|12.43|12.63|12.43|12.61|12.41|5
1660257900000|2022-08-11 22:45:00|12.65|12.45|12.64|12.44|12.67|12.47|12.62|12.42|20
1660258200000|2022-08-11 22:50:00|12.63|12.43|12.58|12.38|12.63|12.43|12.57|12.37|34
1660258500000|2022-08-11 22:55:00|12.57|12.37|12.57|12.37|12.59|12.39|12.56|12.36|35
1660258800000|2022-08-11 23:00:00|12.56|12.36|12.59|12.39|12.59|12.39|12.56|12.36|24
1660259100000|2022-08-11 23:05:00|12.58|12.38|12.55|12.35|12.59|12.39|12.55|12.35|20
1660259400000|2022-08-11 23:10:00|12.56|12.36|12.59|12.39|12.59|12.39|12.54|12.34|22
1660259700000|2022-08-11 23:15:00|12.58|12.38|12.6|12.4|12.61|12.41|12.58|12.38|9
1660260000000|2022-08-11 23:20:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|5
1660260300000|2022-08-11 23:25:00|12.58|12.38|12.6|12.4|12.6|12.4|12.56|12.36|7
1660260600000|2022-08-11 23:30:00|12.59|12.39|12.59|12.39|12.6|12.4|12.58|12.38|17
1660260900000|2022-08-11 23:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.55|12.35|15
1660261200000|2022-08-11 23:40:00|12.59|12.39|12.62|12.42|12.62|12.42|12.59|12.39|12
1660261500000|2022-08-11 23:45:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|24
1660261800000|2022-08-11 23:50:00|12.61|12.41|12.63|12.43|12.64|12.44|12.61|12.41|19
1660262100000|2022-08-11 23:55:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|10
1660262400000|2022-08-12 00:00:00|12.62|12.42|12.6|12.4|12.63|12.43|12.6|12.4|27
1660262700000|2022-08-12 00:05:00|12.59|12.39|12.56|12.36|12.6|12.4|12.56|12.36|22
1660263000000|2022-08-12 00:10:00|12.55|12.35|12.52|12.32|12.57|12.37|12.51|12.31|55
1660263300000|2022-08-12 00:15:00|12.53|12.33|12.51|12.31|12.55|12.35|12.5|12.3|77
1660263600000|2022-08-12 00:20:00|12.5|12.3|12.49|12.29|12.51|12.31|12.49|12.29|36
1660263900000|2022-08-12 00:25:00|12.5|12.3|12.52|12.32|12.53|12.33|12.49|12.29|27
1660264200000|2022-08-12 00:30:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|12
1660264500000|2022-08-12 00:35:00|12.55|12.35|12.58|12.38|12.59|12.39|12.55|12.35|22
1660264800000|2022-08-12 00:40:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|46
1660265100000|2022-08-12 00:45:00|12.59|12.39|12.6|12.4|12.6|12.4|12.58|12.38|16
1660265400000|2022-08-12 00:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|10
1660265700000|2022-08-12 00:55:00|12.61|12.41|12.6|12.4|12.61|12.41|12.59|12.39|8
1660266000000|2022-08-12 01:00:00|12.59|12.39|12.59|12.39|12.61|12.41|12.58|12.38|25
1660266300000|2022-08-12 01:05:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|17
1660266600000|2022-08-12 01:10:00|12.61|12.41|12.6|12.4|12.63|12.43|12.59|12.39|22
1660266900000|2022-08-12 01:15:00|12.61|12.41|12.62|12.42|12.62|12.42|12.6|12.4|22
1660267200000|2022-08-12 01:20:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|8
1660267500000|2022-08-12 01:25:00|12.63|12.43|12.62|12.42|12.63|12.43|12.62|12.42|8
1660267800000|2022-08-12 01:30:00|12.61|12.41|12.62|12.42|12.63|12.43|12.61|12.41|6
1660268100000|2022-08-12 01:35:00|12.61|12.41|12.59|12.39|12.61|12.41|12.57|12.37|23
1660268400000|2022-08-12 01:40:00|12.6|12.4|12.59|12.39|12.6|12.4|12.59|12.39|6
1660268700000|2022-08-12 01:45:00|12.58|12.38|12.59|12.39|12.6|12.4|12.58|12.38|4
1660269000000|2022-08-12 01:50:00|12.58|12.38|12.57|12.37|12.59|12.39|12.57|12.37|10
1660269300000|2022-08-12 01:55:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|15
1660269600000|2022-08-12 02:00:00|12.59|12.39|12.58|12.38|12.6|12.4|12.58|12.38|14
1660269900000|2022-08-12 02:05:00|12.57|12.37|12.55|12.35|12.58|12.38|12.55|12.35|21
1660270200000|2022-08-12 02:10:00|12.56|12.36|12.53|12.33|12.56|12.36|12.52|12.32|14
1660270500000|2022-08-12 02:15:00|12.52|12.32|12.53|12.33|12.54|12.34|12.52|12.32|46
1660270800000|2022-08-12 02:20:00|12.54|12.34|12.57|12.37|12.58|12.38|12.53|12.33|32
1660271100000|2022-08-12 02:25:00|12.58|12.38|12.59|12.39|12.59|12.39|12.57|12.37|14
1660271400000|2022-08-12 02:30:00|12.6|12.4|12.64|12.44|12.65|12.45|12.59|12.39|26
1660271700000|2022-08-12 02:35:00|12.63|12.43|12.61|12.41|12.64|12.44|12.59|12.39|23
1660272000000|2022-08-12 02:40:00|12.6|12.4|12.62|12.42|12.62|12.42|12.6|12.4|5
1660272300000|2022-08-12 02:45:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|13
1660272600000|2022-08-12 02:50:00|12.64|12.44|12.65|12.45|12.67|12.47|12.64|12.44|12
1660272900000|2022-08-12 02:55:00|12.66|12.46|12.64|12.44|12.66|12.46|12.64|12.44|23
1660273200000|2022-08-12 03:00:00|12.65|12.45|12.65|12.45|12.65|12.45|12.63|12.43|11
1660273500000|2022-08-12 03:05:00|12.64|12.44|12.64|12.44|12.66|12.46|12.63|12.43|23
1660273800000|2022-08-12 03:10:00|12.65|12.45|12.64|12.44|12.65|12.45|12.63|12.43|4
1660274100000|2022-08-12 03:15:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|30
1660274400000|2022-08-12 03:20:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|14
1660274700000|2022-08-12 03:25:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|27
1660275000000|2022-08-12 03:30:00|12.66|12.46|12.67|12.47|12.67|12.47|12.65|12.45|16
1660275300000|2022-08-12 03:35:00|12.68|12.48|12.65|12.45|12.69|12.49|12.64|12.44|22
1660275600000|2022-08-12 03:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|28
1660275900000|2022-08-12 03:45:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|34
1660276200000|2022-08-12 03:50:00|12.64|12.44|12.65|12.45|12.67|12.47|12.64|12.44|16
1660276500000|2022-08-12 03:55:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660276800000|2022-08-12 04:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|46
1660277100000|2022-08-12 04:05:00|12.69|12.49|12.68|12.48|12.7|12.5|12.67|12.47|18
1660277400000|2022-08-12 04:10:00|12.69|12.49|12.69|12.49|12.71|12.51|12.69|12.49|25
1660277700000|2022-08-12 04:15:00|12.68|12.48|12.71|12.51|12.71|12.51|12.68|12.48|42
1660278000000|2022-08-12 04:20:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|8
1660278300000|2022-08-12 04:25:00|12.7|12.5|12.69|12.49|12.7|12.5|12.68|12.48|16
1660278600000|2022-08-12 04:30:00|12.7|12.5|12.7|12.5|12.7|12.5|12.68|12.48|11
1660278900000|2022-08-12 04:35:00|12.69|12.49|12.7|12.5|12.7|12.5|12.69|12.49|8
1660279200000|2022-08-12 04:40:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|4
1660279500000|2022-08-12 04:45:00|12.69|12.49|12.69|12.49|12.7|12.5|12.68|12.48|23
1660279800000|2022-08-12 04:50:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|18
1660280100000|2022-08-12 04:55:00|12.7|12.5|12.69|12.49|12.71|12.51|12.69|12.49|30
1660280400000|2022-08-12 05:00:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|9
1660280700000|2022-08-12 05:05:00|12.71|12.51|12.7|12.5|12.71|12.51|12.69|12.49|18
1660281000000|2022-08-12 05:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|17
1660281300000|2022-08-12 05:15:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|4
1660281600000|2022-08-12 05:20:00|12.7|12.5|12.7|12.5|12.74|12.54|12.69|12.49|55
1660281900000|2022-08-12 05:25:00|12.69|12.49|12.73|12.53|12.73|12.53|12.68|12.48|39
1660282200000|2022-08-12 05:30:00|12.72|12.52|12.7|12.5|12.73|12.53|12.7|12.5|30
1660282500000|2022-08-12 05:35:00|12.71|12.51|12.68|12.48|12.72|12.52|12.68|12.48|10
1660282800000|2022-08-12 05:40:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|11
1660283100000|2022-08-12 05:45:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|12
1660283400000|2022-08-12 05:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|3
1660283700000|2022-08-12 05:55:00|12.67|12.47|12.67|12.47|12.67|12.47|12.66|12.46|13
1660284000000|2022-08-12 06:00:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|14
1660284300000|2022-08-12 06:05:00|12.66|12.46|12.63|12.43|12.66|12.46|12.62|12.42|18
1660284600000|2022-08-12 06:10:00|12.62|12.42|12.64|12.44|12.64|12.44|12.62|12.42|5
1660284900000|2022-08-12 06:15:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|38
1660285200000|2022-08-12 06:20:00|12.63|12.43|12.63|12.43|12.63|12.43|12.62|12.42|7
1660285500000|2022-08-12 06:25:00|12.64|12.44|12.63|12.43|12.64|12.44|12.63|12.43|22
1660285800000|2022-08-12 06:30:00|12.64|12.44|12.6|12.4|12.64|12.44|12.6|12.4|37
1660286100000|2022-08-12 06:35:00|12.61|12.41|12.64|12.44|12.64|12.44|12.6|12.4|20
1660286400000|2022-08-12 06:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660286700000|2022-08-12 06:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.62|12.42|11
1660287000000|2022-08-12 06:50:00|12.63|12.43|12.63|12.43|12.64|12.44|12.63|12.43|9
1660287300000|2022-08-12 06:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|16
1660287600000|2022-08-12 07:00:00|12.64|12.44|12.63|12.43|12.65|12.45|12.63|12.43|6
1660287900000|2022-08-12 07:05:00|12.62|12.42|12.66|12.46|12.67|12.47|12.62|12.42|23
1660288200000|2022-08-12 07:10:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|8
1660288500000|2022-08-12 07:15:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|9
1660288800000|2022-08-12 07:20:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|11
1660289100000|2022-08-12 07:25:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|4
1660289400000|2022-08-12 07:30:00|12.65|12.45|12.65|12.45|12.65|12.45|12.65|12.45|1
1660290000000|2022-08-12 07:40:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|14
1660290300000|2022-08-12 07:45:00|12.64|12.44|12.67|12.47|12.67|12.47|12.64|12.44|16
1660290600000|2022-08-12 07:50:00|12.68|12.48|12.68|12.48|12.68|12.48|12.67|12.47|5
1660290900000|2022-08-12 07:55:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|4
1660291200000|2022-08-12 08:00:00|12.69|12.49|12.69|12.49|12.7|12.5|12.67|12.47|15
1660291500000|2022-08-12 08:05:00|12.7|12.5|12.7|12.5|12.71|12.51|12.7|12.5|7
1660291800000|2022-08-12 08:10:00|12.69|12.49|12.71|12.51|12.71|12.51|12.68|12.48|5
1660292100000|2022-08-12 08:15:00|12.7|12.5|12.71|12.51|12.72|12.52|12.7|12.5|10
1660292400000|2022-08-12 08:20:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|9
1660292700000|2022-08-12 08:25:00|12.71|12.51|12.72|12.52|12.72|12.52|12.71|12.51|12
1660293000000|2022-08-12 08:30:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|13
1660293300000|2022-08-12 08:35:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|8
1660293600000|2022-08-12 08:40:00|12.7|12.5|12.7|12.5|12.71|12.51|12.69|12.49|11
1660293900000|2022-08-12 08:45:00|12.69|12.49|12.7|12.5|12.71|12.51|12.69|12.49|16
1660294200000|2022-08-12 08:50:00|12.71|12.51|12.67|12.47|12.71|12.51|12.67|12.47|17
1660294500000|2022-08-12 08:55:00|12.68|12.48|12.66|12.46|12.68|12.48|12.65|12.45|21
1660294800000|2022-08-12 09:00:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|24
1660295100000|2022-08-12 09:05:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|7
1660295400000|2022-08-12 09:10:00|12.68|12.48|12.68|12.48|12.69|12.49|12.67|12.47|9
1660295700000|2022-08-12 09:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.66|12.46|30
1660296000000|2022-08-12 09:20:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|3
1660296300000|2022-08-12 09:25:00|12.7|12.5|12.7|12.5|12.7|12.5|12.69|12.49|11
1660296600000|2022-08-12 09:30:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|5
1660296900000|2022-08-12 09:35:00|12.7|12.5|12.72|12.52|12.72|12.52|12.7|12.5|5
1660297200000|2022-08-12 09:40:00|12.71|12.51|12.69|12.49|12.72|12.52|12.69|12.49|27
1660297500000|2022-08-12 09:45:00|12.68|12.48|12.71|12.51|12.71|12.51|12.67|12.47|10
1660297800000|2022-08-12 09:50:00|12.7|12.5|12.71|12.51|12.73|12.53|12.7|12.5|30
1660298100000|2022-08-12 09:55:00|12.72|12.52|12.69|12.49|12.72|12.52|12.68|12.48|24
1660298400000|2022-08-12 10:00:00|12.7|12.5|12.69|12.49|12.72|12.52|12.68|12.48|20
1660298700000|2022-08-12 10:05:00|12.68|12.48|12.69|12.49|12.7|12.5|12.68|12.48|12
1660299000000|2022-08-12 10:10:00|12.68|12.48|12.69|12.49|12.69|12.49|12.67|12.47|12
1660299300000|2022-08-12 10:15:00|12.68|12.48|12.64|12.44|12.68|12.48|12.64|12.44|13
1660299600000|2022-08-12 10:20:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|15
1660299900000|2022-08-12 10:25:00|12.64|12.44|12.63|12.43|12.65|12.45|12.62|12.42|16
1660300500000|2022-08-12 10:35:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|11
1660300800000|2022-08-12 10:40:00|12.63|12.43|12.62|12.42|12.63|12.43|12.61|12.41|20
1660301100000|2022-08-12 10:45:00|12.63|12.43|12.61|12.41|12.63|12.43|12.6|12.4|15
1660301400000|2022-08-12 10:50:00|12.6|12.4|12.59|12.39|12.6|12.4|12.58|12.38|14
1660301700000|2022-08-12 10:55:00|12.58|12.38|12.54|12.34|12.59|12.39|12.54|12.34|17
1660302000000|2022-08-12 11:00:00|12.53|12.33|12.53|12.33|12.55|12.35|12.53|12.33|13
1660302300000|2022-08-12 11:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|5
1660302600000|2022-08-12 11:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.53|12.33|15
1660302900000|2022-08-12 11:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|5
1660303200000|2022-08-12 11:20:00|12.53|12.33|12.54|12.34|12.54|12.34|12.53|12.33|6
1660303800000|2022-08-12 11:30:00|12.53|12.33|12.48|12.28|12.54|12.34|12.47|12.27|55
1660304100000|2022-08-12 11:35:00|12.47|12.27|12.46|12.26|12.48|12.28|12.44|12.24|10
1660304400000|2022-08-12 11:40:00|12.47|12.27|12.47|12.27|12.47|12.27|12.44|12.24|15
1660304700000|2022-08-12 11:45:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|15
1660305000000|2022-08-12 11:50:00|12.48|12.28|12.46|12.26|12.48|12.28|12.45|12.25|17
1660305300000|2022-08-12 11:55:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|14
1660305600000|2022-08-12 12:00:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|14
1660305900000|2022-08-12 12:05:00|12.45|12.25|12.47|12.27|12.47|12.27|12.43|12.23|17
1660306200000|2022-08-12 12:10:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|6
1660306500000|2022-08-12 12:15:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|14
1660307100000|2022-08-12 12:25:00|12.49|12.29|12.49|12.29|12.5|12.3|12.48|12.28|5
1660307400000|2022-08-12 12:30:00|12.48|12.28|12.5|12.3|12.51|12.31|12.48|12.28|11
1660307700000|2022-08-12 12:35:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|9
1660308000000|2022-08-12 12:40:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|7
1660308300000|2022-08-12 12:45:00|12.49|12.29|12.51|12.31|12.52|12.32|12.49|12.29|13
1660308600000|2022-08-12 12:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.5|12.3|14
1660308900000|2022-08-12 12:55:00|12.52|12.32|12.52|12.32|12.53|12.33|12.51|12.31|9
1660309200000|2022-08-12 13:00:00|12.51|12.31|12.53|12.33|12.54|12.34|12.51|12.31|19
1660309500000|2022-08-12 13:05:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|19
1660309800000|2022-08-12 13:10:00|12.53|12.33|12.55|12.35|12.56|12.36|12.52|12.32|11
1660310100000|2022-08-12 13:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|7
1660310400000|2022-08-12 13:20:00|12.53|12.33|12.54|12.34|12.55|12.35|12.53|12.33|8
1660310700000|2022-08-12 13:25:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|14
1660311000000|2022-08-12 13:30:00|12.53|12.33|12.51|12.31|12.55|12.35|12.49|12.29|39
1660311300000|2022-08-12 13:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.48|12.28|39
1660311600000|2022-08-12 13:40:00|12.53|12.33|12.56|12.36|12.58|12.38|12.53|12.33|26
1660311900000|2022-08-12 13:45:00|12.57|12.37|12.53|12.33|12.57|12.37|12.53|12.33|29
1660312200000|2022-08-12 13:50:00|12.52|12.32|12.53|12.33|12.55|12.35|12.52|12.32|26
1660312500000|2022-08-12 13:55:00|12.54|12.34|12.54|12.34|12.54|12.34|12.53|12.33|23
1660312800000|2022-08-12 14:00:00|12.53|12.33|12.53|12.33|12.54|12.34|12.5|12.3|33
1660313100000|2022-08-12 14:05:00|12.54|12.34|12.53|12.33|12.54|12.34|12.51|12.31|48
1660313400000|2022-08-12 14:10:00|12.54|12.34|12.54|12.34|12.55|12.35|12.53|12.33|13
1660313700000|2022-08-12 14:15:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|13
1660314000000|2022-08-12 14:20:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|15
1660314300000|2022-08-12 14:25:00|12.55|12.35|12.54|12.34|12.56|12.36|12.53|12.33|14
1660314600000|2022-08-12 14:30:00|12.53|12.33|12.54|12.34|12.56|12.36|12.53|12.33|26
1660314900000|2022-08-12 14:35:00|12.55|12.35|12.54|12.34|12.55|12.35|12.53|12.33|20
1660315200000|2022-08-12 14:40:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|33
1660315500000|2022-08-12 14:45:00|12.52|12.32|12.51|12.31|12.53|12.33|12.5|12.3|38
1660315800000|2022-08-12 14:50:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|20
1660316100000|2022-08-12 14:55:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|14
1660316400000|2022-08-12 15:00:00|12.56|12.36|12.56|12.36|12.58|12.38|12.56|12.36|17
1660316700000|2022-08-12 15:05:00|12.57|12.37|12.55|12.35|12.57|12.37|12.55|12.35|15
1660317000000|2022-08-12 15:10:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|16
1660317300000|2022-08-12 15:15:00|12.56|12.36|12.57|12.37|12.57|12.37|12.56|12.36|8
1660317600000|2022-08-12 15:20:00|12.58|12.38|12.58|12.38|12.59|12.39|12.57|12.37|43
1660317900000|2022-08-12 15:25:00|12.57|12.37|12.58|12.38|12.59|12.39|12.57|12.37|22
1660318200000|2022-08-12 15:30:00|12.57|12.37|12.57|12.37|12.59|12.39|12.56|12.36|15
1660318500000|2022-08-12 15:35:00|12.58|12.38|12.58|12.38|12.58|12.38|12.57|12.37|17
1660318800000|2022-08-12 15:40:00|12.59|12.39|12.58|12.38|12.59|12.39|12.57|12.37|8
1660319100000|2022-08-12 15:45:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|24
1660319400000|2022-08-12 15:50:00|12.57|12.37|12.58|12.38|12.58|12.38|12.57|12.37|26
1660319700000|2022-08-12 15:55:00|12.59|12.39|12.57|12.37|12.59|12.39|12.57|12.37|39
1660320000000|2022-08-12 16:00:00|12.56|12.36|12.59|12.39|12.6|12.4|12.56|12.36|20
1660320300000|2022-08-12 16:05:00|12.58|12.38|12.56|12.36|12.59|12.39|12.56|12.36|17
1660320600000|2022-08-12 16:10:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1660320900000|2022-08-12 16:15:00|12.56|12.36|12.57|12.37|12.58|12.38|12.55|12.35|12
1660321200000|2022-08-12 16:20:00|12.56|12.36|12.55|12.35|12.57|12.37|12.55|12.35|14
1660321800000|2022-08-12 16:30:00|12.54|12.34|12.51|12.31|12.54|12.34|12.51|12.31|14
1660322100000|2022-08-12 16:35:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|9
1660322400000|2022-08-12 16:40:00|12.51|12.31|12.51|12.31|12.52|12.32|12.51|12.31|9
1660322700000|2022-08-12 16:45:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|12
1660323000000|2022-08-12 16:50:00|12.52|12.32|12.51|12.31|12.52|12.32|12.51|12.31|8
1660323300000|2022-08-12 16:55:00|12.5|12.3|12.5|12.3|12.51|12.31|12.5|12.3|5
1660323600000|2022-08-12 17:00:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|18
1660323900000|2022-08-12 17:05:00|12.51|12.31|12.51|12.31|12.51|12.31|12.5|12.3|13
1660324200000|2022-08-12 17:10:00|12.5|12.3|12.5|12.3|12.5|12.3|12.49|12.29|9
1660324500000|2022-08-12 17:15:00|12.49|12.29|12.5|12.3|12.51|12.31|12.49|12.29|14
1660324800000|2022-08-12 17:20:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|12
1660325100000|2022-08-12 17:25:00|12.51|12.31|12.51|12.31|12.51|12.31|12.51|12.31|1
1660325400000|2022-08-12 17:30:00|12.52|12.32|12.52|12.32|12.52|12.32|12.5|12.3|13
1660326000000|2022-08-12 17:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|4
1660326300000|2022-08-12 17:45:00|12.53|12.33|12.53|12.33|12.53|12.33|12.52|12.32|3
1660326600000|2022-08-12 17:50:00|12.52|12.32|12.54|12.34|12.54|12.34|12.52|12.32|13
1660326900000|2022-08-12 17:55:00|12.55|12.35|12.55|12.35|12.56|12.36|12.55|12.35|5
1660327200000|2022-08-12 18:00:00|12.56|12.36|12.55|12.35|12.56|12.36|12.54|12.34|8
1660327500000|2022-08-12 18:05:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|24
1660327800000|2022-08-12 18:10:00|12.54|12.34|12.55|12.35|12.56|12.36|12.53|12.33|16
1660328100000|2022-08-12 18:15:00|12.54|12.34|12.54|12.34|12.55|12.35|12.54|12.34|21
1660328400000|2022-08-12 18:20:00|12.53|12.33|12.55|12.35|12.55|12.35|12.53|12.33|11
1660328700000|2022-08-12 18:25:00|12.56|12.36|12.55|12.35|12.56|12.36|12.55|12.35|6
1660329000000|2022-08-12 18:30:00|12.56|12.36|12.57|12.37|12.57|12.37|12.55|12.35|8
1660329300000|2022-08-12 18:35:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|11
1660329600000|2022-08-12 18:40:00|12.57|12.37|12.62|12.42|12.63|12.43|12.57|12.37|30
1660329900000|2022-08-12 18:45:00|12.61|12.41|12.59|12.39|12.62|12.42|12.58|12.38|21
1660330200000|2022-08-12 18:50:00|12.6|12.4|12.61|12.41|12.62|12.42|12.59|12.39|20
1660330500000|2022-08-12 18:55:00|12.62|12.42|12.61|12.41|12.62|12.42|12.61|12.41|22
1660330800000|2022-08-12 19:00:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|20
1660331100000|2022-08-12 19:05:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|27
1660331400000|2022-08-12 19:10:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|30
1660331700000|2022-08-12 19:15:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|54
1660332000000|2022-08-12 19:20:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|43
1660332300000|2022-08-12 19:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|24
1660332600000|2022-08-12 19:30:00|12.66|12.46|12.66|12.46|12.66|12.46|12.65|12.45|33
1660332900000|2022-08-12 19:35:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|38
1660333200000|2022-08-12 19:40:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|10
1660333500000|2022-08-12 19:45:00|12.65|12.45|12.66|12.46|12.68|12.48|12.65|12.45|26
1660333800000|2022-08-12 19:50:00|12.65|12.45|12.66|12.46|12.66|12.46|12.65|12.45|30
1660334100000|2022-08-12 19:55:00|12.65|12.45|12.67|12.47|12.68|12.48|12.65|12.45|17
1660334400000|2022-08-12 20:00:00|12.68|12.48|12.67|12.47|12.68|12.48|12.67|12.47|24
1660334700000|2022-08-12 20:05:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|21
1660335000000|2022-08-12 20:10:00|12.69|12.49|12.68|12.48|12.69|12.49|12.67|12.47|8
1660335300000|2022-08-12 20:15:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1660335600000|2022-08-12 20:20:00|12.67|12.47|12.65|12.45|12.68|12.48|12.65|12.45|36
1660335900000|2022-08-12 20:25:00|12.66|12.46|12.65|12.45|12.66|12.46|12.64|12.44|20
1660336200000|2022-08-12 20:30:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|7
1660336500000|2022-08-12 20:35:00|12.63|12.43|12.63|12.43|12.65|12.45|12.63|12.43|11
1660336800000|2022-08-12 20:40:00|12.64|12.44|12.65|12.45|12.65|12.45|12.63|12.43|18
1660337100000|2022-08-12 20:45:00|12.64|12.44|12.64|12.44|12.65|12.45|12.64|12.44|11
1660337400000|2022-08-12 20:50:00|12.65|12.45|12.66|12.46|12.67|12.47|12.64|12.44|8
1660337700000|2022-08-12 20:55:00|12.67|12.47|12.66|12.46|12.69|12.49|12.66|12.46|36
1660374000000|2022-08-13 07:00:00|12.87|12.67|12.9|12.7|12.9|12.7|12.87|12.67|8
1660374300000|2022-08-13 07:05:00|12.89|12.69|12.91|12.71|12.92|12.72|12.89|12.69|15
1660374600000|2022-08-13 07:10:00|12.9|12.7|12.92|12.72|12.93|12.73|12.9|12.7|13
1660374900000|2022-08-13 07:15:00|12.91|12.71|12.86|12.66|12.91|12.71|12.86|12.66|15
1660375200000|2022-08-13 07:20:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|13
1660375500000|2022-08-13 07:25:00|12.88|12.68|12.9|12.7|12.9|12.7|12.87|12.67|9
1660375800000|2022-08-13 07:30:00|12.91|12.71|12.89|12.69|12.91|12.71|12.89|12.69|9
1660376100000|2022-08-13 07:35:00|12.88|12.68|12.88|12.68|12.88|12.68|12.88|12.68|1
1660376400000|2022-08-13 07:40:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|3
1660376700000|2022-08-13 07:45:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|16
1660377000000|2022-08-13 07:50:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|9
1660377300000|2022-08-13 07:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|13
1660377600000|2022-08-13 08:00:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|38
1660377900000|2022-08-13 08:05:00|12.86|12.66|12.87|12.67|12.88|12.68|12.86|12.66|16
1660378200000|2022-08-13 08:10:00|12.88|12.68|12.86|12.66|12.88|12.68|12.85|12.65|19
1660378500000|2022-08-13 08:15:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|19
1660378800000|2022-08-13 08:20:00|12.88|12.68|12.86|12.66|12.88|12.68|12.86|12.66|5
1660379100000|2022-08-13 08:25:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|10
1660379400000|2022-08-13 08:30:00|12.87|12.67|12.85|12.65|12.87|12.67|12.84|12.64|17
1660379700000|2022-08-13 08:35:00|12.84|12.64|12.82|12.62|12.85|12.65|12.82|12.62|9
1660380000000|2022-08-13 08:40:00|12.81|12.61|12.79|12.59|12.82|12.62|12.79|12.59|15
1660380300000|2022-08-13 08:45:00|12.8|12.6|12.77|12.57|12.8|12.6|12.77|12.57|54
1660380600000|2022-08-13 08:50:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|17
1660380900000|2022-08-13 08:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|20
1660381200000|2022-08-13 09:00:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|3
1660381500000|2022-08-13 09:05:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|30
1660381800000|2022-08-13 09:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|24
1660382100000|2022-08-13 09:15:00|12.8|12.6|12.8|12.6|12.8|12.6|12.78|12.58|17
1660382400000|2022-08-13 09:20:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|12
1660382700000|2022-08-13 09:25:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|11
1660383000000|2022-08-13 09:30:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|10
1660383300000|2022-08-13 09:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|33
1660383600000|2022-08-13 09:40:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|18
1660383900000|2022-08-13 09:45:00|12.79|12.59|12.8|12.6|12.81|12.61|12.79|12.59|10
1660384200000|2022-08-13 09:50:00|12.81|12.61|12.84|12.64|12.84|12.64|12.8|12.6|18
1660384500000|2022-08-13 09:55:00|12.83|12.63|12.85|12.65|12.86|12.66|12.83|12.63|29
1660384800000|2022-08-13 10:00:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|15
1660385100000|2022-08-13 10:05:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|13
1660385400000|2022-08-13 10:10:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|10
1660385700000|2022-08-13 10:15:00|12.82|12.62|12.79|12.59|12.83|12.63|12.78|12.58|29
1660386000000|2022-08-13 10:20:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|9
1660386300000|2022-08-13 10:25:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|10
1660386600000|2022-08-13 10:30:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|43
1660386900000|2022-08-13 10:35:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|22
1660387200000|2022-08-13 10:40:00|12.78|12.58|12.78|12.58|12.8|12.6|12.78|12.58|23
1660387500000|2022-08-13 10:45:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|14
1660387800000|2022-08-13 10:50:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|9
1660388100000|2022-08-13 10:55:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|19
1660388400000|2022-08-13 11:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|13
1660388700000|2022-08-13 11:05:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|19
1660389000000|2022-08-13 11:10:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|22
1660389300000|2022-08-13 11:15:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|27
1660389600000|2022-08-13 11:20:00|12.74|12.54|12.76|12.56|12.76|12.56|12.74|12.54|25
1660389900000|2022-08-13 11:25:00|12.77|12.57|12.76|12.56|12.77|12.57|12.75|12.55|8
1660390200000|2022-08-13 11:30:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|4
1660390500000|2022-08-13 11:35:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|27
1660390800000|2022-08-13 11:40:00|12.74|12.54|12.76|12.56|12.76|12.56|12.73|12.53|69
1660391100000|2022-08-13 11:45:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|24
1660391400000|2022-08-13 11:50:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|6
1660391700000|2022-08-13 11:55:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|10
1660392000000|2022-08-13 12:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|2
1660392300000|2022-08-13 12:05:00|12.77|12.57|12.78|12.58|12.79|12.59|12.77|12.57|12
1660392600000|2022-08-13 12:10:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|5
1660392900000|2022-08-13 12:15:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|5
1660393200000|2022-08-13 12:20:00|12.75|12.55|12.75|12.55|12.76|12.56|12.75|12.55|3
1660393500000|2022-08-13 12:25:00|12.74|12.54|12.74|12.54|12.76|12.56|12.73|12.53|43
1660393800000|2022-08-13 12:30:00|12.75|12.55|12.71|12.51|12.76|12.56|12.7|12.5|37
1660394100000|2022-08-13 12:35:00|12.7|12.5|12.72|12.52|12.72|12.52|12.69|12.49|21
1660394400000|2022-08-13 12:40:00|12.73|12.53|12.75|12.55|12.75|12.55|12.72|12.52|25
1660394700000|2022-08-13 12:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|12
1660395000000|2022-08-13 12:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|10
1660395300000|2022-08-13 12:55:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|5
1660395600000|2022-08-13 13:00:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|11
1660395900000|2022-08-13 13:05:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|3
1660396200000|2022-08-13 13:10:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|4
1660396500000|2022-08-13 13:15:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|2
1660396800000|2022-08-13 13:20:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1660397100000|2022-08-13 13:25:00|12.78|12.58|12.79|12.59|12.79|12.59|12.78|12.58|2
1660397400000|2022-08-13 13:30:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|9
1660397700000|2022-08-13 13:35:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|3
1660398000000|2022-08-13 13:40:00|12.8|12.6|12.79|12.59|12.8|12.6|12.79|12.59|2
1660398300000|2022-08-13 13:45:00|12.78|12.58|12.76|12.56|12.79|12.59|12.76|12.56|13
1660398600000|2022-08-13 13:50:00|12.77|12.57|12.76|12.56|12.78|12.58|12.76|12.56|10
1660398900000|2022-08-13 13:55:00|12.75|12.55|12.76|12.56|12.77|12.57|12.74|12.54|16
1660399200000|2022-08-13 14:00:00|12.75|12.55|12.77|12.57|12.78|12.58|12.75|12.55|17
1660399500000|2022-08-13 14:05:00|12.78|12.58|12.79|12.59|12.79|12.59|12.77|12.57|12
1660399800000|2022-08-13 14:10:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|21
1660400100000|2022-08-13 14:15:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|13
1660400400000|2022-08-13 14:20:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|21
1660400700000|2022-08-13 14:25:00|12.79|12.59|12.8|12.6|12.8|12.6|12.79|12.59|12
1660401000000|2022-08-13 14:30:00|12.79|12.59|12.79|12.59|12.8|12.6|12.78|12.58|7
1660401300000|2022-08-13 14:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|17
1660401600000|2022-08-13 14:40:00|12.81|12.61|12.79|12.59|12.81|12.61|12.79|12.59|5
1660401900000|2022-08-13 14:45:00|12.8|12.6|12.81|12.61|12.81|12.61|12.79|12.59|26
1660402200000|2022-08-13 14:50:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|9
1660402500000|2022-08-13 14:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|11
1660402800000|2022-08-13 15:00:00|12.8|12.6|12.84|12.64|12.84|12.64|12.79|12.59|41
1660403100000|2022-08-13 15:05:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|26
1660403400000|2022-08-13 15:10:00|12.85|12.65|12.82|12.62|12.85|12.65|12.82|12.62|56
1660403700000|2022-08-13 15:15:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|10
1660404000000|2022-08-13 15:20:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|16
1660404300000|2022-08-13 15:25:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|3
1660404600000|2022-08-13 15:30:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|17
1660404900000|2022-08-13 15:35:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|17
1660405200000|2022-08-13 15:40:00|12.82|12.62|12.83|12.63|12.84|12.64|12.81|12.61|20
1660405500000|2022-08-13 15:45:00|12.84|12.64|12.84|12.64|12.84|12.64|12.82|12.62|9
1660405800000|2022-08-13 15:50:00|12.83|12.63|12.81|12.61|12.84|12.64|12.81|12.61|23
1660406100000|2022-08-13 15:55:00|12.82|12.62|12.81|12.61|12.83|12.63|12.81|12.61|4
1660406400000|2022-08-13 16:00:00|12.8|12.6|12.81|12.61|12.83|12.63|12.8|12.6|26
1660406700000|2022-08-13 16:05:00|12.82|12.62|12.82|12.62|12.82|12.62|12.79|12.59|19
1660407000000|2022-08-13 16:10:00|12.81|12.61|12.83|12.63|12.83|12.63|12.81|12.61|5
1660407300000|2022-08-13 16:15:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|15
1660407600000|2022-08-13 16:20:00|12.83|12.63|12.79|12.59|12.83|12.63|12.79|12.59|7
1660407900000|2022-08-13 16:25:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|10
1660408200000|2022-08-13 16:30:00|12.8|12.6|12.8|12.6|12.81|12.61|12.79|12.59|15
1660408500000|2022-08-13 16:35:00|12.79|12.59|12.81|12.61|12.83|12.63|12.79|12.59|29
1660408800000|2022-08-13 16:40:00|12.82|12.62|12.8|12.6|12.82|12.62|12.8|12.6|23
1660409100000|2022-08-13 16:45:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|17
1660409400000|2022-08-13 16:50:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|13
1660409700000|2022-08-13 16:55:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|9
1660410000000|2022-08-13 17:00:00|12.8|12.6|12.81|12.61|12.81|12.61|12.8|12.6|2
1660410300000|2022-08-13 17:05:00|12.8|12.6|12.79|12.59|12.81|12.61|12.78|12.58|10
1660410600000|2022-08-13 17:10:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|7
1660410900000|2022-08-13 17:15:00|12.81|12.61|12.81|12.61|12.81|12.61|12.79|12.59|23
1660411200000|2022-08-13 17:20:00|12.8|12.6|12.82|12.62|12.83|12.63|12.8|12.6|25
1660411500000|2022-08-13 17:25:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|14
1660411800000|2022-08-13 17:30:00|12.81|12.61|12.83|12.63|12.84|12.64|12.81|12.61|19
1660412100000|2022-08-13 17:35:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|8
1660412400000|2022-08-13 17:40:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|15
1660412700000|2022-08-13 17:45:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|20
1660413000000|2022-08-13 17:50:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|13
1660413300000|2022-08-13 17:55:00|12.84|12.64|12.83|12.63|12.84|12.64|12.82|12.62|12
1660413600000|2022-08-13 18:00:00|12.82|12.62|12.83|12.63|12.83|12.63|12.8|12.6|14
1660413900000|2022-08-13 18:05:00|12.82|12.62|12.83|12.63|12.84|12.64|12.82|12.62|12
1660414200000|2022-08-13 18:10:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|4
1660414500000|2022-08-13 18:15:00|12.82|12.62|12.81|12.61|12.83|12.63|12.79|12.59|26
1660414800000|2022-08-13 18:20:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|13
1660415100000|2022-08-13 18:25:00|12.79|12.59|12.81|12.61|12.81|12.61|12.78|12.58|23
1660415400000|2022-08-13 18:30:00|12.8|12.6|12.77|12.57|12.81|12.61|12.76|12.56|18
1660415700000|2022-08-13 18:35:00|12.78|12.58|12.78|12.58|12.78|12.58|12.76|12.56|13
1660416000000|2022-08-13 18:40:00|12.77|12.57|12.75|12.55|12.77|12.57|12.75|12.55|29
1660416300000|2022-08-13 18:45:00|12.76|12.56|12.77|12.57|12.77|12.57|12.74|12.54|20
1660416600000|2022-08-13 18:50:00|12.76|12.56|12.77|12.57|12.78|12.58|12.76|12.56|18
1660416900000|2022-08-13 18:55:00|12.76|12.56|12.77|12.57|12.78|12.58|12.75|12.55|16
1660417200000|2022-08-13 19:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|26
1660417500000|2022-08-13 19:05:00|12.76|12.56|12.76|12.56|12.78|12.58|12.76|12.56|9
1660417800000|2022-08-13 19:10:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|9
1660418100000|2022-08-13 19:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.76|12.56|15
1660418400000|2022-08-13 19:20:00|12.77|12.57|12.78|12.58|12.78|12.58|12.76|12.56|8
1660418700000|2022-08-13 19:25:00|12.77|12.57|12.72|12.52|12.77|12.57|12.7|12.5|46
1660419000000|2022-08-13 19:30:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|9
1660419300000|2022-08-13 19:35:00|12.72|12.52|12.75|12.55|12.75|12.55|12.72|12.52|16
1660419600000|2022-08-13 19:40:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|8
1660419900000|2022-08-13 19:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.74|12.54|10
1660420200000|2022-08-13 19:50:00|12.76|12.56|12.71|12.51|12.76|12.56|12.71|12.51|12
1660420500000|2022-08-13 19:55:00|12.72|12.52|12.71|12.51|12.73|12.53|12.7|12.5|16
1660420800000|2022-08-13 20:00:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|26
1660421100000|2022-08-13 20:05:00|12.7|12.5|12.71|12.51|12.71|12.51|12.69|12.49|14
1660421400000|2022-08-13 20:10:00|12.72|12.52|12.73|12.53|12.74|12.54|12.71|12.51|18
1660421700000|2022-08-13 20:15:00|12.74|12.54|12.75|12.55|12.75|12.55|12.73|12.53|12
1660422000000|2022-08-13 20:20:00|12.74|12.54|12.74|12.54|12.75|12.55|12.73|12.53|15
1660422300000|2022-08-13 20:25:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|4
1660422600000|2022-08-13 20:30:00|12.73|12.53|12.75|12.55|12.75|12.55|12.73|12.53|19
1660422900000|2022-08-13 20:35:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|12
1660423200000|2022-08-13 20:40:00|12.74|12.54|12.77|12.57|12.77|12.57|12.74|12.54|26
1660423500000|2022-08-13 20:45:00|12.76|12.56|12.76|12.56|12.77|12.57|12.74|12.54|17
1660423800000|2022-08-13 20:50:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|15
1660424100000|2022-08-13 20:55:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|7
1660424400000|2022-08-13 21:00:00|12.75|12.55|12.78|12.58|12.78|12.58|12.75|12.55|14
1660424700000|2022-08-13 21:05:00|12.77|12.57|12.77|12.57|12.77|12.57|12.76|12.56|9
1660425000000|2022-08-13 21:10:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|5
1660425300000|2022-08-13 21:15:00|12.77|12.57|12.77|12.57|12.78|12.58|12.77|12.57|11
1660425600000|2022-08-13 21:20:00|12.78|12.58|12.78|12.58|12.78|12.58|12.78|12.58|1
1660426200000|2022-08-13 21:30:00|12.77|12.57|12.78|12.58|12.78|12.58|12.77|12.57|12
1660426500000|2022-08-13 21:35:00|12.79|12.59|12.78|12.58|12.8|12.6|12.77|12.57|22
1660426800000|2022-08-13 21:40:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|7
1660427100000|2022-08-13 21:45:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|7
1660427700000|2022-08-13 21:55:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1660428000000|2022-08-13 22:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.78|12.58|1
1660428300000|2022-08-13 22:05:00|12.79|12.59|12.8|12.6|12.81|12.61|12.78|12.58|6
1660428600000|2022-08-13 22:10:00|12.81|12.61|12.81|12.61|12.81|12.61|12.8|12.6|3
1660428900000|2022-08-13 22:15:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|77
1660429200000|2022-08-13 22:20:00|12.81|12.61|12.81|12.61|12.82|12.62|12.8|12.6|9
1660429500000|2022-08-13 22:25:00|12.82|12.62|12.82|12.62|12.82|12.62|12.81|12.61|3
1660429800000|2022-08-13 22:30:00|12.81|12.61|12.81|12.61|12.81|12.61|12.81|12.61|1
1660430100000|2022-08-13 22:35:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|3
1660430700000|2022-08-13 22:45:00|12.83|12.63|12.82|12.62|12.83|12.63|12.81|12.61|6
1660431000000|2022-08-13 22:50:00|12.81|12.61|12.8|12.6|12.82|12.62|12.8|12.6|8
1660431300000|2022-08-13 22:55:00|12.79|12.59|12.79|12.59|12.79|12.59|12.79|12.59|1
1660431600000|2022-08-13 23:00:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|21
1660431900000|2022-08-13 23:05:00|12.79|12.59|12.83|12.63|12.83|12.63|12.79|12.59|25
1660432200000|2022-08-13 23:10:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|2
1660432500000|2022-08-13 23:15:00|12.82|12.62|12.82|12.62|12.83|12.63|12.82|12.62|11
1660432800000|2022-08-13 23:20:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|6
1660433100000|2022-08-13 23:25:00|12.79|12.59|12.79|12.59|12.79|12.59|12.76|12.56|15
1660433400000|2022-08-13 23:30:00|12.78|12.58|12.76|12.56|12.78|12.58|12.76|12.56|27
1660433700000|2022-08-13 23:35:00|12.75|12.55|12.75|12.55|12.75|12.55|12.75|12.55|1
1660434000000|2022-08-13 23:40:00|12.74|12.54|12.74|12.54|12.75|12.55|12.74|12.54|15
1660434300000|2022-08-13 23:45:00|12.75|12.55|12.77|12.57|12.77|12.57|12.75|12.55|9
1660434600000|2022-08-13 23:50:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1660434900000|2022-08-13 23:55:00|12.76|12.56|12.78|12.58|12.79|12.59|12.76|12.56|15
1660435200000|2022-08-14 00:00:00|12.77|12.57|12.76|12.56|12.77|12.57|12.76|12.56|8
1660435500000|2022-08-14 00:05:00|12.75|12.55|12.75|12.55|12.76|12.56|12.74|12.54|15
1660435800000|2022-08-14 00:10:00|12.74|12.54|12.74|12.54|12.74|12.54|12.72|12.52|19
1660436100000|2022-08-14 00:15:00|12.73|12.53|12.71|12.51|12.73|12.53|12.71|12.51|9
1660436400000|2022-08-14 00:20:00|12.72|12.52|12.77|12.57|12.78|12.58|12.72|12.52|16
1660436700000|2022-08-14 00:25:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|18
1660437000000|2022-08-14 00:30:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|6
1660437300000|2022-08-14 00:35:00|12.78|12.58|12.78|12.58|12.79|12.59|12.78|12.58|3
1660437600000|2022-08-14 00:40:00|12.79|12.59|12.77|12.57|12.79|12.59|12.77|12.57|11
1660437900000|2022-08-14 00:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|24
1660438200000|2022-08-14 00:50:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|6
1660438500000|2022-08-14 00:55:00|12.78|12.58|12.77|12.57|12.78|12.58|12.76|12.56|16
1660438800000|2022-08-14 01:00:00|12.76|12.56|12.77|12.57|12.77|12.57|12.76|12.56|18
1660439100000|2022-08-14 01:05:00|12.78|12.58|12.77|12.57|12.78|12.58|12.77|12.57|16
1660439400000|2022-08-14 01:10:00|12.76|12.56|12.75|12.55|12.77|12.57|12.75|12.55|16
1660439700000|2022-08-14 01:15:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|15
1660440000000|2022-08-14 01:20:00|12.75|12.55|12.75|12.55|12.75|12.55|12.74|12.54|33
1660440300000|2022-08-14 01:25:00|12.74|12.54|12.69|12.49|12.75|12.55|12.69|12.49|18
1660440600000|2022-08-14 01:30:00|12.68|12.48|12.7|12.5|12.7|12.5|12.67|12.47|13
1660440900000|2022-08-14 01:35:00|12.71|12.51|12.7|12.5|12.71|12.51|12.7|12.5|8
1660441200000|2022-08-14 01:40:00|12.71|12.51|12.74|12.54|12.75|12.55|12.71|12.51|10
1660441500000|2022-08-14 01:45:00|12.75|12.55|12.76|12.56|12.76|12.56|12.74|12.54|16
1660441800000|2022-08-14 01:50:00|12.75|12.55|12.76|12.56|12.77|12.57|12.75|12.55|12
1660442100000|2022-08-14 01:55:00|12.77|12.57|12.77|12.57|12.78|12.58|12.76|12.56|17
1660442400000|2022-08-14 02:00:00|12.78|12.58|12.78|12.58|12.78|12.58|12.77|12.57|43
1660442700000|2022-08-14 02:05:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|11
1660443000000|2022-08-14 02:10:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|14
1660443300000|2022-08-14 02:15:00|12.78|12.58|12.77|12.57|12.79|12.59|12.77|12.57|20
1660443600000|2022-08-14 02:20:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|13
1660443900000|2022-08-14 02:25:00|12.79|12.59|12.79|12.59|12.8|12.6|12.79|12.59|15
1660444200000|2022-08-14 02:30:00|12.8|12.6|12.8|12.6|12.8|12.6|12.79|12.59|9
1660444500000|2022-08-14 02:35:00|12.81|12.61|12.81|12.61|12.81|12.61|12.81|12.61|1
1660444800000|2022-08-14 02:40:00|12.82|12.62|12.83|12.63|12.83|12.63|12.81|12.61|18
1660445100000|2022-08-14 02:45:00|12.82|12.62|12.83|12.63|12.83|12.63|12.82|12.62|18
1660445400000|2022-08-14 02:50:00|12.84|12.64|12.85|12.65|12.85|12.65|12.83|12.63|10
1660445700000|2022-08-14 02:55:00|12.84|12.64|12.85|12.65|12.86|12.66|12.84|12.64|34
1660446000000|2022-08-14 03:00:00|12.84|12.64|12.92|12.72|12.95|12.75|12.84|12.64|77
1660446300000|2022-08-14 03:05:00|12.93|12.73|12.91|12.71|12.94|12.74|12.89|12.69|25
1660446600000|2022-08-14 03:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.91|12.71|34
1660446900000|2022-08-14 03:15:00|12.92|12.72|12.9|12.7|12.96|12.76|12.89|12.69|48
1660447200000|2022-08-14 03:20:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|22
1660447500000|2022-08-14 03:25:00|12.89|12.69|12.88|12.68|12.9|12.7|12.87|12.67|26
1660447800000|2022-08-14 03:30:00|12.87|12.67|12.87|12.67|12.89|12.69|12.87|12.67|23
1660448100000|2022-08-14 03:35:00|12.88|12.68|12.87|12.67|12.88|12.68|12.85|12.65|30
1660448400000|2022-08-14 03:40:00|12.86|12.66|12.87|12.67|12.87|12.67|12.86|12.66|14
1660448700000|2022-08-14 03:45:00|12.88|12.68|12.88|12.68|12.88|12.68|12.87|12.67|5
1660449000000|2022-08-14 03:50:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|13
1660449300000|2022-08-14 03:55:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|27
1660449600000|2022-08-14 04:00:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|26
1660449900000|2022-08-14 04:05:00|12.87|12.67|12.86|12.66|12.87|12.67|12.85|12.65|4
1660450200000|2022-08-14 04:10:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|10
1660450500000|2022-08-14 04:15:00|12.87|12.67|12.88|12.68|12.88|12.68|12.86|12.66|22
1660450800000|2022-08-14 04:20:00|12.87|12.67|12.87|12.67|12.88|12.68|12.87|12.67|9
1660451100000|2022-08-14 04:25:00|12.86|12.66|12.84|12.64|12.86|12.66|12.82|12.62|39
1660451400000|2022-08-14 04:30:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|26
1660451700000|2022-08-14 04:35:00|12.83|12.63|12.84|12.64|12.84|12.64|12.82|12.62|14
1660452000000|2022-08-14 04:40:00|12.83|12.63|12.84|12.64|12.85|12.65|12.83|12.63|14
1660452300000|2022-08-14 04:45:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|5
1660452600000|2022-08-14 04:50:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|6
1660452900000|2022-08-14 04:55:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|8
1660453200000|2022-08-14 05:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.86|12.66|11
1660453500000|2022-08-14 05:05:00|12.87|12.67|12.88|12.68|12.88|12.68|12.87|12.67|2
1660453800000|2022-08-14 05:10:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|8
1660454100000|2022-08-14 05:15:00|12.87|12.67|12.88|12.68|12.89|12.69|12.86|12.66|24
1660454400000|2022-08-14 05:20:00|12.89|12.69|12.9|12.7|12.91|12.71|12.88|12.68|22
1660454700000|2022-08-14 05:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.89|12.69|6
1660455000000|2022-08-14 05:30:00|12.89|12.69|12.9|12.7|12.9|12.7|12.88|12.68|10
1660455300000|2022-08-14 05:35:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|7
1660455600000|2022-08-14 05:40:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|23
1660455900000|2022-08-14 05:45:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|27
1660456200000|2022-08-14 05:50:00|12.94|12.74|12.94|12.74|12.94|12.74|12.93|12.73|7
1660456500000|2022-08-14 05:55:00|12.93|12.73|12.93|12.73|12.94|12.74|12.93|12.73|7
1660456800000|2022-08-14 06:00:00|12.94|12.74|12.93|12.73|12.94|12.74|12.92|12.72|13
1660457100000|2022-08-14 06:05:00|12.94|12.74|12.94|12.74|12.95|12.75|12.93|12.73|111
1660457400000|2022-08-14 06:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.93|12.73|16
1660457700000|2022-08-14 06:15:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|2
1660458000000|2022-08-14 06:20:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|6
1660458300000|2022-08-14 06:25:00|12.93|12.73|12.94|12.74|12.94|12.74|12.92|12.72|18
1660458600000|2022-08-14 06:30:00|12.93|12.73|12.91|12.71|12.94|12.74|12.91|12.71|14
1660458900000|2022-08-14 06:35:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|8
1660459200000|2022-08-14 06:40:00|12.94|12.74|12.92|12.72|12.94|12.74|12.92|12.72|3
1660459500000|2022-08-14 06:45:00|12.91|12.71|12.92|12.72|12.92|12.72|12.91|12.71|4
1660459800000|2022-08-14 06:50:00|12.91|12.71|12.91|12.71|12.92|12.72|12.9|12.7|13
1660460100000|2022-08-14 06:55:00|12.9|12.7|12.93|12.73|12.93|12.73|12.9|12.7|6
1660460400000|2022-08-14 07:00:00|12.94|12.74|12.94|12.74|12.96|12.76|12.93|12.73|39
1660460700000|2022-08-14 07:05:00|12.93|12.73|12.94|12.74|12.94|12.74|12.93|12.73|36
1660461000000|2022-08-14 07:10:00|12.93|12.73|12.93|12.73|12.95|12.75|12.93|12.73|27
1660461300000|2022-08-14 07:15:00|12.94|12.74|12.93|12.73|12.95|12.75|12.91|12.71|28
1660461600000|2022-08-14 07:20:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|17
1660461900000|2022-08-14 07:25:00|12.93|12.73|12.9|12.7|12.93|12.73|12.89|12.69|28
1660462200000|2022-08-14 07:30:00|12.91|12.71|12.94|12.74|12.94|12.74|12.9|12.7|16
1660462500000|2022-08-14 07:35:00|12.95|12.75|12.99|12.79|12.99|12.79|12.94|12.74|37
1660462800000|2022-08-14 07:40:00|13|12.8|13|12.8|13|12.8|12.98|12.78|17
1660463100000|2022-08-14 07:45:00|12.99|12.79|13.01|12.81|13.01|12.81|12.98|12.78|41
1660463400000|2022-08-14 07:50:00|13.02|12.82|12.99|12.79|13.02|12.82|12.98|12.78|44
1660463700000|2022-08-14 07:55:00|12.98|12.78|12.92|12.72|12.99|12.79|12.92|12.72|29
1660464000000|2022-08-14 08:00:00|12.93|12.73|12.9|12.7|12.93|12.73|12.88|12.68|38
1660464300000|2022-08-14 08:05:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|39
1660464600000|2022-08-14 08:10:00|12.88|12.68|12.89|12.69|12.9|12.7|12.88|12.68|20
1660464900000|2022-08-14 08:15:00|12.88|12.68|12.88|12.68|12.9|12.7|12.88|12.68|19
1660465200000|2022-08-14 08:20:00|12.89|12.69|12.89|12.69|12.9|12.7|12.88|12.68|11
1660465500000|2022-08-14 08:25:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|22
1660465800000|2022-08-14 08:30:00|12.9|12.7|12.89|12.69|12.91|12.71|12.89|12.69|12
1660466100000|2022-08-14 08:35:00|12.9|12.7|12.88|12.68|12.9|12.7|12.88|12.68|13
1660466400000|2022-08-14 08:40:00|12.89|12.69|12.88|12.68|12.89|12.69|12.88|12.68|10
1660466700000|2022-08-14 08:45:00|12.87|12.67|12.9|12.7|12.9|12.7|12.85|12.65|26
1660467000000|2022-08-14 08:50:00|12.89|12.69|12.91|12.71|12.92|12.72|12.88|12.68|23
1660467300000|2022-08-14 08:55:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|6
1660467600000|2022-08-14 09:00:00|12.9|12.7|12.92|12.72|12.92|12.72|12.89|12.69|13
1660467900000|2022-08-14 09:05:00|12.91|12.71|12.93|12.73|12.94|12.74|12.91|12.71|15
1660468200000|2022-08-14 09:10:00|12.92|12.72|12.93|12.73|12.94|12.74|12.92|12.72|16
1660468500000|2022-08-14 09:15:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|23
1660468800000|2022-08-14 09:20:00|12.93|12.73|12.94|12.74|12.95|12.75|12.93|12.73|16
1660469100000|2022-08-14 09:25:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|16
1660469400000|2022-08-14 09:30:00|12.97|12.77|12.98|12.78|12.98|12.78|12.96|12.76|4
1660469700000|2022-08-14 09:35:00|12.99|12.79|13.01|12.81|13.02|12.82|12.99|12.79|9
1660470000000|2022-08-14 09:40:00|13|12.8|13|12.8|13.01|12.81|13|12.8|15
1660470300000|2022-08-14 09:45:00|12.99|12.79|12.99|12.79|12.99|12.79|12.97|12.77|13
1660470600000|2022-08-14 09:50:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|40
1660470900000|2022-08-14 09:55:00|12.98|12.78|13.01|12.81|13.01|12.81|12.98|12.78|32
1660471200000|2022-08-14 10:00:00|13|12.8|12.97|12.77|13|12.8|12.97|12.77|24
1660471500000|2022-08-14 10:05:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|33
1660471800000|2022-08-14 10:10:00|12.97|12.77|13|12.8|13|12.8|12.97|12.77|12
1660472100000|2022-08-14 10:15:00|12.99|12.79|12.98|12.78|12.99|12.79|12.97|12.77|8
1660472400000|2022-08-14 10:20:00|12.97|12.77|12.97|12.77|12.99|12.79|12.97|12.77|11
1660472700000|2022-08-14 10:25:00|12.98|12.78|12.98|12.78|12.98|12.78|12.97|12.77|17
1660473000000|2022-08-14 10:30:00|12.99|12.79|12.97|12.77|12.99|12.79|12.97|12.77|9
1660473300000|2022-08-14 10:35:00|12.98|12.78|12.97|12.77|12.98|12.78|12.97|12.77|16
1660473600000|2022-08-14 10:40:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|7
1660473900000|2022-08-14 10:45:00|12.95|12.75|12.97|12.77|12.97|12.77|12.95|12.75|5
1660474200000|2022-08-14 10:50:00|12.96|12.76|12.97|12.77|12.97|12.77|12.96|12.76|4
1660474500000|2022-08-14 10:55:00|12.98|12.78|12.97|12.77|12.99|12.79|12.96|12.76|14
1660474800000|2022-08-14 11:00:00|12.98|12.78|12.99|12.79|12.99|12.79|12.98|12.78|20
1660475100000|2022-08-14 11:05:00|12.98|12.78|12.99|12.79|13|12.8|12.98|12.78|15
1660475400000|2022-08-14 11:10:00|13|12.8|13.02|12.82|13.02|12.82|13|12.8|9
1660475700000|2022-08-14 11:15:00|13.01|12.81|13.03|12.83|13.03|12.83|13.01|12.81|15
1660476000000|2022-08-14 11:20:00|13.02|12.82|13.05|12.85|13.05|12.85|13.02|12.82|58
1660476300000|2022-08-14 11:25:00|13.04|12.84|13.05|12.85|13.07|12.87|13.03|12.83|55
1660476600000|2022-08-14 11:30:00|13.04|12.84|13.04|12.84|13.04|12.84|13.04|12.84|1
1660476900000|2022-08-14 11:35:00|13.03|12.83|13.01|12.81|13.04|12.84|12.99|12.79|61
1660477200000|2022-08-14 11:40:00|13|12.8|12.97|12.77|13.01|12.81|12.97|12.77|14
1660477500000|2022-08-14 11:45:00|12.98|12.78|12.96|12.76|12.98|12.78|12.96|12.76|41
1660477800000|2022-08-14 11:50:00|12.97|12.77|12.95|12.75|12.97|12.77|12.95|12.75|19
1660478100000|2022-08-14 11:55:00|12.96|12.76|12.96|12.76|12.96|12.76|12.95|12.75|11
1660478400000|2022-08-14 12:00:00|12.95|12.75|12.96|12.76|12.96|12.76|12.95|12.75|12
1660478700000|2022-08-14 12:05:00|12.97|12.77|12.96|12.76|12.98|12.78|12.96|12.76|8
1660479000000|2022-08-14 12:10:00|12.95|12.75|12.94|12.74|12.95|12.75|12.92|12.72|60
1660479300000|2022-08-14 12:15:00|12.95|12.75|12.93|12.73|12.96|12.76|12.93|12.73|17
1660479600000|2022-08-14 12:20:00|12.94|12.74|12.95|12.75|12.95|12.75|12.93|12.73|24
1660479900000|2022-08-14 12:25:00|12.94|12.74|12.95|12.75|12.95|12.75|12.94|12.74|10
1660480200000|2022-08-14 12:30:00|12.94|12.74|12.92|12.72|12.95|12.75|12.92|12.72|31
1660480500000|2022-08-14 12:35:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|30
1660480800000|2022-08-14 12:40:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|6
1660481100000|2022-08-14 12:45:00|12.93|12.73|12.92|12.72|12.93|12.73|12.92|12.72|52
1660481400000|2022-08-14 12:50:00|12.91|12.71|12.93|12.73|12.93|12.73|12.91|12.71|19
1660481700000|2022-08-14 12:55:00|12.92|12.72|12.94|12.74|12.94|12.74|12.92|12.72|17
1660482000000|2022-08-14 13:00:00|12.93|12.73|12.93|12.73|12.94|12.74|12.92|12.72|9
1660482300000|2022-08-14 13:05:00|12.92|12.72|12.9|12.7|12.92|12.72|12.9|12.7|13
1660482600000|2022-08-14 13:10:00|12.91|12.71|12.9|12.7|12.91|12.71|12.9|12.7|6
1660482900000|2022-08-14 13:15:00|12.89|12.69|12.86|12.66|12.89|12.69|12.83|12.63|58
1660483200000|2022-08-14 13:20:00|12.85|12.65|12.84|12.64|12.87|12.67|12.84|12.64|40
1660483500000|2022-08-14 13:25:00|12.85|12.65|12.85|12.65|12.86|12.66|12.82|12.62|55
1660483800000|2022-08-14 13:30:00|12.84|12.64|12.79|12.59|12.85|12.65|12.78|12.58|36
1660484100000|2022-08-14 13:35:00|12.78|12.58|12.81|12.61|12.82|12.62|12.77|12.57|34
1660484400000|2022-08-14 13:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|37
1660484700000|2022-08-14 13:45:00|12.81|12.61|12.85|12.65|12.85|12.65|12.81|12.61|27
1660485000000|2022-08-14 13:50:00|12.84|12.64|12.83|12.63|12.85|12.65|12.82|12.62|18
1660485300000|2022-08-14 13:55:00|12.82|12.62|12.8|12.6|12.82|12.62|12.79|12.59|17
1660485600000|2022-08-14 14:00:00|12.79|12.59|12.81|12.61|12.81|12.61|12.79|12.59|31
1660485900000|2022-08-14 14:05:00|12.8|12.6|12.84|12.64|12.86|12.66|12.8|12.6|28
1660486200000|2022-08-14 14:10:00|12.85|12.65|12.84|12.64|12.85|12.65|12.83|12.63|14
1660486500000|2022-08-14 14:15:00|12.83|12.63|12.87|12.67|12.87|12.67|12.83|12.63|21
1660486800000|2022-08-14 14:20:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|23
1660487100000|2022-08-14 14:25:00|12.85|12.65|12.84|12.64|12.86|12.66|12.84|12.64|10
1660487400000|2022-08-14 14:30:00|12.83|12.63|12.85|12.65|12.86|12.66|12.82|12.62|17
1660487700000|2022-08-14 14:35:00|12.86|12.66|12.86|12.66|12.86|12.66|12.85|12.65|19
1660488000000|2022-08-14 14:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|13
1660488300000|2022-08-14 14:45:00|12.86|12.66|12.85|12.65|12.86|12.66|12.84|12.64|32
1660488600000|2022-08-14 14:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|11
1660488900000|2022-08-14 14:55:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|23
1660489200000|2022-08-14 15:00:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|14
1660489500000|2022-08-14 15:05:00|12.88|12.68|12.84|12.64|12.88|12.68|12.84|12.64|19
1660489800000|2022-08-14 15:10:00|12.83|12.63|12.81|12.61|12.83|12.63|12.81|12.61|14
1660490100000|2022-08-14 15:15:00|12.82|12.62|12.84|12.64|12.86|12.66|12.82|12.62|8
1660490400000|2022-08-14 15:20:00|12.83|12.63|12.86|12.66|12.86|12.66|12.82|12.62|16
1660490700000|2022-08-14 15:25:00|12.85|12.65|12.83|12.63|12.85|12.65|12.82|12.62|19
1660491000000|2022-08-14 15:30:00|12.84|12.64|12.83|12.63|12.85|12.65|12.83|12.63|12
1660491300000|2022-08-14 15:35:00|12.82|12.62|12.84|12.64|12.84|12.64|12.82|12.62|5
1660491600000|2022-08-14 15:40:00|12.83|12.63|12.82|12.62|12.84|12.64|12.82|12.62|16
1660491900000|2022-08-14 15:45:00|12.83|12.63|12.85|12.65|12.85|12.65|12.83|12.63|3
1660492200000|2022-08-14 15:50:00|12.84|12.64|12.84|12.64|12.85|12.65|12.83|12.63|9
1660492500000|2022-08-14 15:55:00|12.85|12.65|12.85|12.65|12.85|12.65|12.84|12.64|15
1660492800000|2022-08-14 16:00:00|12.84|12.64|12.83|12.63|12.88|12.68|12.83|12.63|25
1660493100000|2022-08-14 16:05:00|12.84|12.64|12.84|12.64|12.84|12.64|12.83|12.63|9
1660493400000|2022-08-14 16:10:00|12.85|12.65|12.84|12.64|12.86|12.66|12.83|12.63|30
1660493700000|2022-08-14 16:15:00|12.83|12.63|12.86|12.66|12.86|12.66|12.8|12.6|42
1660494000000|2022-08-14 16:20:00|12.87|12.67|12.83|12.63|12.87|12.67|12.82|12.62|22
1660494300000|2022-08-14 16:25:00|12.82|12.62|12.85|12.65|12.88|12.68|12.81|12.61|25
1660494600000|2022-08-14 16:30:00|12.84|12.64|12.85|12.65|12.86|12.66|12.82|12.62|28
1660494900000|2022-08-14 16:35:00|12.86|12.66|12.82|12.62|12.87|12.67|12.81|12.61|35
1660495200000|2022-08-14 16:40:00|12.81|12.61|12.81|12.61|12.84|12.64|12.79|12.59|41
1660495500000|2022-08-14 16:45:00|12.8|12.6|12.73|12.53|12.81|12.61|12.73|12.53|69
1660495800000|2022-08-14 16:50:00|12.74|12.54|12.75|12.55|12.77|12.57|12.73|12.53|76
1660496100000|2022-08-14 16:55:00|12.74|12.54|12.67|12.47|12.75|12.55|12.66|12.46|74
1660496400000|2022-08-14 17:00:00|12.66|12.46|12.64|12.44|12.68|12.48|12.61|12.41|120
1660496700000|2022-08-14 17:05:00|12.63|12.43|12.6|12.4|12.68|12.48|12.6|12.4|50
1660497000000|2022-08-14 17:10:00|12.59|12.39|12.64|12.44|12.64|12.44|12.59|12.39|40
1660497300000|2022-08-14 17:15:00|12.63|12.43|12.64|12.44|12.67|12.47|12.63|12.43|26
1660497600000|2022-08-14 17:20:00|12.65|12.45|12.63|12.43|12.66|12.46|12.62|12.42|25
1660497900000|2022-08-14 17:25:00|12.62|12.42|12.63|12.43|12.63|12.43|12.61|12.41|16
1660498200000|2022-08-14 17:30:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|18
1660498500000|2022-08-14 17:35:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|17
1660498800000|2022-08-14 17:40:00|12.63|12.43|12.63|12.43|12.64|12.44|12.62|12.42|25
1660499100000|2022-08-14 17:45:00|12.62|12.42|12.62|12.42|12.63|12.43|12.61|12.41|7
1660499400000|2022-08-14 17:50:00|12.61|12.41|12.6|12.4|12.62|12.42|12.59|12.39|28
1660499700000|2022-08-14 17:55:00|12.61|12.41|12.58|12.38|12.61|12.41|12.57|12.37|28
1660500000000|2022-08-14 18:00:00|12.57|12.37|12.57|12.37|12.58|12.38|12.54|12.34|65
1660500300000|2022-08-14 18:05:00|12.56|12.36|12.59|12.39|12.61|12.41|12.56|12.36|52
1660500600000|2022-08-14 18:10:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|16
1660500900000|2022-08-14 18:15:00|12.58|12.38|12.6|12.4|12.6|12.4|12.58|12.38|29
1660501200000|2022-08-14 18:20:00|12.61|12.41|12.6|12.4|12.62|12.42|12.6|12.4|30
1660501500000|2022-08-14 18:25:00|12.61|12.41|12.63|12.43|12.64|12.44|12.6|12.4|19
1660501800000|2022-08-14 18:30:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|11
1660502100000|2022-08-14 18:35:00|12.63|12.43|12.64|12.44|12.65|12.45|12.63|12.43|24
1660502400000|2022-08-14 18:40:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|16
1660502700000|2022-08-14 18:45:00|12.65|12.45|12.65|12.45|12.66|12.46|12.64|12.44|13
1660503000000|2022-08-14 18:50:00|12.66|12.46|12.65|12.45|12.66|12.46|12.65|12.45|2
1660503300000|2022-08-14 18:55:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|12
1660503600000|2022-08-14 19:00:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|4
1660503900000|2022-08-14 19:05:00|12.64|12.44|12.65|12.45|12.65|12.45|12.64|12.44|12
1660504200000|2022-08-14 19:10:00|12.66|12.46|12.66|12.46|12.67|12.47|12.65|12.45|15
1660504500000|2022-08-14 19:15:00|12.67|12.47|12.65|12.45|12.67|12.47|12.65|12.45|21
1660504800000|2022-08-14 19:20:00|12.64|12.44|12.64|12.44|12.65|12.45|12.63|12.43|23
1660505100000|2022-08-14 19:25:00|12.65|12.45|12.74|12.34|12.75|12.45|12.64|12.34|23
1660505400000|2022-08-14 19:30:00|12.73|12.33|12.74|12.34|12.74|12.34|12.73|12.33|14
1660505700000|2022-08-14 19:35:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|18
1660506000000|2022-08-14 19:40:00|12.75|12.35|12.73|12.33|12.75|12.35|12.73|12.33|5
1660506300000|2022-08-14 19:45:00|12.72|12.32|12.75|12.35|12.75|12.35|12.72|12.32|18
1660506600000|2022-08-14 19:50:00|12.74|12.34|12.75|12.35|12.76|12.36|12.74|12.34|6
1660506900000|2022-08-14 19:55:00|12.74|12.34|12.74|12.34|12.75|12.35|12.74|12.34|7
1660507200000|2022-08-14 20:00:00|12.73|12.33|12.72|12.32|12.73|12.33|12.71|12.31|14
1660507500000|2022-08-14 20:05:00|12.73|12.33|12.71|12.31|12.73|12.33|12.71|12.31|13
1660507800000|2022-08-14 20:10:00|12.72|12.32|12.75|12.35|12.75|12.35|12.71|12.31|6
1660508100000|2022-08-14 20:15:00|12.74|12.34|12.75|12.35|12.77|12.37|12.74|12.34|24
1660508400000|2022-08-14 20:20:00|12.74|12.34|12.74|12.34|12.74|12.34|12.72|12.32|9
1660508700000|2022-08-14 20:25:00|12.73|12.33|12.75|12.35|12.75|12.35|12.72|12.32|21
1660509000000|2022-08-14 20:30:00|12.74|12.34|12.74|12.34|12.75|12.35|12.73|12.33|15
1660509300000|2022-08-14 20:35:00|12.73|12.33|12.74|12.34|12.75|12.35|12.73|12.33|6
1660509600000|2022-08-14 20:40:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|4
1660509900000|2022-08-14 20:45:00|12.75|12.35|12.74|12.34|12.75|12.35|12.74|12.34|4
1660510200000|2022-08-14 20:50:00|12.75|12.35|12.76|12.36|12.76|12.36|12.74|12.34|12
1660510500000|2022-08-14 20:55:00|12.75|12.35|12.74|12.34|12.76|12.36|12.74|12.34|8
1660510800000|2022-08-14 21:00:00|12.73|12.33|12.72|12.32|12.74|12.34|12.72|12.32|16
1660511100000|2022-08-14 21:05:00|12.73|12.33|12.64|12.44|12.73|12.46|12.63|12.33|11
1660511400000|2022-08-14 21:10:00|12.63|12.43|12.68|12.48|12.68|12.48|12.63|12.43|18
1660511700000|2022-08-14 21:15:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|5
1660512000000|2022-08-14 21:20:00|12.66|12.46|12.7|12.5|12.7|12.5|12.66|12.46|13
1660512300000|2022-08-14 21:25:00|12.69|12.49|12.69|12.49|12.7|12.5|12.69|12.49|3
1660512600000|2022-08-14 21:30:00|12.7|12.5|12.69|12.49|12.7|12.5|12.69|12.49|4
1660512900000|2022-08-14 21:35:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|43
1660513200000|2022-08-14 21:40:00|12.65|12.45|12.66|12.46|12.67|12.47|12.65|12.45|6
1660513500000|2022-08-14 21:45:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|2
1660513800000|2022-08-14 21:50:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|4
1660514100000|2022-08-14 21:55:00|12.64|12.44|12.64|12.44|12.64|12.44|12.63|12.43|9
1660514400000|2022-08-14 22:00:00|12.63|12.43|12.6|12.4|12.64|12.44|12.6|12.4|22
1660514700000|2022-08-14 22:05:00|12.59|12.39|12.61|12.41|12.61|12.41|12.57|12.37|35
1660515000000|2022-08-14 22:10:00|12.6|12.4|12.58|12.38|12.61|12.41|12.58|12.38|11
1660515300000|2022-08-14 22:15:00|12.57|12.37|12.59|12.39|12.59|12.39|12.57|12.37|19
1660515600000|2022-08-14 22:20:00|12.58|12.38|12.62|12.42|12.62|12.42|12.58|12.38|29
1660515900000|2022-08-14 22:25:00|12.63|12.43|12.64|12.44|12.64|12.44|12.62|12.42|36
1660516200000|2022-08-14 22:30:00|12.65|12.45|12.65|12.45|12.66|12.46|12.65|12.45|9
1660516500000|2022-08-14 22:35:00|12.66|12.46|12.68|12.48|12.68|12.48|12.65|12.45|9
1660516800000|2022-08-14 22:40:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|2
1660517100000|2022-08-14 22:45:00|12.69|12.49|12.69|12.49|12.69|12.49|12.68|12.48|29
1660517400000|2022-08-14 22:50:00|12.68|12.48|12.7|12.5|12.7|12.5|12.68|12.48|17
1660517700000|2022-08-14 22:55:00|12.69|12.49|12.66|12.46|12.7|12.5|12.66|12.46|14
1660518000000|2022-08-14 23:00:00|12.65|12.45|12.67|12.47|12.67|12.47|12.63|12.43|17
1660518300000|2022-08-14 23:05:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|31
1660518600000|2022-08-14 23:10:00|12.65|12.45|12.66|12.46|12.66|12.46|12.64|12.44|12
1660518900000|2022-08-14 23:15:00|12.67|12.47|12.66|12.46|12.67|12.47|12.66|12.46|8
1660519200000|2022-08-14 23:20:00|12.67|12.47|12.66|12.46|12.68|12.48|12.65|12.45|14
1660519500000|2022-08-14 23:25:00|12.65|12.45|12.64|12.44|12.65|12.45|12.64|12.44|36
1660519800000|2022-08-14 23:30:00|12.65|12.45|12.63|12.43|12.65|12.45|12.62|12.42|7
1660520100000|2022-08-14 23:35:00|12.62|12.42|12.65|12.45|12.66|12.46|12.62|12.42|14
1660520400000|2022-08-14 23:40:00|12.64|12.44|12.66|12.46|12.66|12.46|12.64|12.44|17
1660520700000|2022-08-14 23:45:00|12.67|12.47|12.67|12.47|12.68|12.48|12.66|12.46|9
1660521000000|2022-08-14 23:50:00|12.68|12.48|12.67|12.47|12.68|12.48|12.66|12.46|10
1660521300000|2022-08-14 23:55:00|12.66|12.46|12.67|12.47|12.67|12.47|12.66|12.46|2
1660521600000|2022-08-15 00:00:00|12.66|12.46|12.69|12.49|12.69|12.49|12.65|12.45|26
1660521900000|2022-08-15 00:05:00|12.68|12.48|12.66|12.46|12.69|12.49|12.65|12.45|41
1660522200000|2022-08-15 00:10:00|12.65|12.45|12.65|12.45|12.67|12.47|12.65|12.45|25
1660522500000|2022-08-15 00:15:00|12.64|12.44|12.67|12.47|12.67|12.47|12.62|12.42|54
1660522800000|2022-08-15 00:20:00|12.68|12.48|12.68|12.48|12.7|12.5|12.67|12.47|17
1660523100000|2022-08-15 00:25:00|12.67|12.47|12.68|12.48|12.68|12.48|12.67|12.47|6
1660523400000|2022-08-15 00:30:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|38
1660523700000|2022-08-15 00:35:00|12.73|12.53|12.75|12.55|12.77|12.57|12.73|12.53|99
1660524000000|2022-08-15 00:40:00|12.76|12.56|12.76|12.56|12.76|12.56|12.75|12.55|73
1660524300000|2022-08-15 00:45:00|12.75|12.55|12.75|12.55|12.77|12.57|12.75|12.55|47
1660524600000|2022-08-15 00:50:00|12.74|12.54|12.75|12.55|12.75|12.55|12.74|12.54|10
1660524900000|2022-08-15 00:55:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|30
1660525200000|2022-08-15 01:00:00|12.76|12.56|12.75|12.55|12.76|12.56|12.74|12.54|32
1660525500000|2022-08-15 01:05:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|14
1660525800000|2022-08-15 01:10:00|12.76|12.56|12.7|12.5|12.76|12.56|12.7|12.5|31
1660526100000|2022-08-15 01:15:00|12.69|12.49|12.74|12.54|12.75|12.55|12.69|12.49|26
1660526400000|2022-08-15 01:20:00|12.75|12.55|12.74|12.54|12.75|12.55|12.73|12.53|10
1660526700000|2022-08-15 01:25:00|12.73|12.53|12.73|12.53|12.74|12.54|12.73|12.53|5
1660527000000|2022-08-15 01:30:00|12.74|12.54|12.75|12.55|12.77|12.57|12.74|12.54|28
1660527300000|2022-08-15 01:35:00|12.76|12.56|12.77|12.57|12.77|12.57|12.75|12.55|18
1660527600000|2022-08-15 01:40:00|12.76|12.56|12.75|12.55|12.78|12.58|12.74|12.54|30
1660527900000|2022-08-15 01:45:00|12.74|12.54|12.75|12.55|12.76|12.56|12.73|12.53|38
1660528200000|2022-08-15 01:50:00|12.76|12.56|12.75|12.55|12.76|12.56|12.75|12.55|8
1660528500000|2022-08-15 01:55:00|12.76|12.56|12.78|12.58|12.78|12.58|12.76|12.56|15
1660528800000|2022-08-15 02:00:00|12.79|12.59|12.78|12.58|12.79|12.59|12.78|12.58|8
1660529100000|2022-08-15 02:05:00|12.77|12.57|12.79|12.59|12.79|12.59|12.77|12.57|11
1660529400000|2022-08-15 02:10:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|26
1660529700000|2022-08-15 02:15:00|12.78|12.58|12.8|12.6|12.8|12.6|12.78|12.58|31
1660530000000|2022-08-15 02:20:00|12.81|12.61|12.82|12.62|12.83|12.63|12.8|12.6|20
1660530300000|2022-08-15 02:25:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|17
1660530600000|2022-08-15 02:30:00|12.82|12.62|12.85|12.65|12.86|12.66|12.82|12.62|32
1660530900000|2022-08-15 02:35:00|12.84|12.64|12.87|12.67|12.87|12.67|12.84|12.64|56
1660531200000|2022-08-15 02:40:00|12.88|12.68|12.92|12.72|12.93|12.73|12.87|12.67|35
1660531500000|2022-08-15 02:45:00|12.93|12.73|12.92|12.72|12.93|12.73|12.88|12.68|34
1660531800000|2022-08-15 02:50:00|12.91|12.71|12.91|12.71|12.93|12.73|12.91|12.71|15
1660532100000|2022-08-15 02:55:00|12.9|12.7|12.91|12.71|12.91|12.71|12.9|12.7|8
1660532400000|2022-08-15 03:00:00|12.9|12.7|12.93|12.73|12.94|12.74|12.9|12.7|10
1660532700000|2022-08-15 03:05:00|12.92|12.72|12.92|12.72|12.93|12.73|12.91|12.71|17
1660533000000|2022-08-15 03:10:00|12.93|12.73|12.95|12.75|12.96|12.76|12.93|12.73|37
1660533300000|2022-08-15 03:15:00|12.94|12.74|12.93|12.73|12.96|12.76|12.92|12.72|52
1660533600000|2022-08-15 03:20:00|12.92|12.72|12.9|12.7|12.93|12.73|12.88|12.68|27
1660533900000|2022-08-15 03:25:00|12.91|12.71|12.9|12.7|12.91|12.71|12.88|12.68|20
1660534200000|2022-08-15 03:30:00|12.89|12.69|12.89|12.69|12.89|12.69|12.88|12.68|35
1660534500000|2022-08-15 03:35:00|12.88|12.68|12.87|12.67|12.89|12.69|12.87|12.67|14
1660534800000|2022-08-15 03:40:00|12.88|12.68|12.86|12.66|12.88|12.68|12.84|12.64|37
1660535100000|2022-08-15 03:45:00|12.87|12.67|12.86|12.66|12.88|12.68|12.86|12.66|24
1660535400000|2022-08-15 03:50:00|12.87|12.67|12.85|12.65|12.87|12.67|12.85|12.65|41
1660535700000|2022-08-15 03:55:00|12.86|12.66|12.85|12.65|12.86|12.66|12.85|12.65|2
1660536000000|2022-08-15 04:00:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|21
1660536300000|2022-08-15 04:05:00|12.85|12.65|12.85|12.65|12.85|12.65|12.83|12.63|13
1660536600000|2022-08-15 04:10:00|12.86|12.66|12.87|12.67|12.87|12.67|12.85|12.65|36
1660536900000|2022-08-15 04:15:00|12.86|12.66|12.85|12.65|12.88|12.68|12.85|12.65|16
1660537200000|2022-08-15 04:20:00|12.84|12.64|12.86|12.66|12.86|12.66|12.84|12.64|7
1660537500000|2022-08-15 04:25:00|12.85|12.65|12.85|12.65|12.86|12.66|12.84|12.64|11
1660537800000|2022-08-15 04:30:00|12.86|12.66|12.86|12.66|12.87|12.67|12.85|12.65|15
1660538100000|2022-08-15 04:35:00|12.85|12.65|12.86|12.66|12.86|12.66|12.85|12.65|4
1660538400000|2022-08-15 04:40:00|12.85|12.65|12.85|12.65|12.86|12.66|12.85|12.65|5
1660538700000|2022-08-15 04:45:00|12.86|12.66|12.84|12.64|12.86|12.66|12.84|12.64|19
1660539000000|2022-08-15 04:50:00|12.85|12.65|12.86|12.66|12.88|12.68|12.84|12.64|20
1660539300000|2022-08-15 04:55:00|12.87|12.67|12.86|12.66|12.87|12.67|12.86|12.66|4
1660539600000|2022-08-15 05:00:00|12.87|12.67|12.91|12.71|12.92|12.72|12.86|12.66|31
1660539900000|2022-08-15 05:05:00|12.9|12.7|12.91|12.71|12.92|12.72|12.9|12.7|8
1660540200000|2022-08-15 05:10:00|12.9|12.7|12.91|12.71|12.91|12.71|12.89|12.69|36
1660540500000|2022-08-15 05:15:00|12.9|12.7|12.9|12.7|12.91|12.71|12.9|12.7|17
1660540800000|2022-08-15 05:20:00|12.91|12.71|12.89|12.69|12.92|12.72|12.89|12.69|23
1660541100000|2022-08-15 05:25:00|12.88|12.68|12.87|12.67|12.9|12.7|12.87|12.67|36
1660541400000|2022-08-15 05:30:00|12.88|12.68|12.83|12.63|12.88|12.68|12.83|12.63|17
1660541700000|2022-08-15 05:35:00|12.82|12.62|12.81|12.61|12.83|12.63|12.8|12.6|24
1660542000000|2022-08-15 05:40:00|12.8|12.6|12.82|12.62|12.82|12.62|12.8|12.6|17
1660542300000|2022-08-15 05:45:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|20
1660542600000|2022-08-15 05:50:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|8
1660542900000|2022-08-15 05:55:00|12.81|12.61|12.81|12.61|12.82|12.62|12.81|12.61|3
1660543200000|2022-08-15 06:00:00|12.8|12.6|12.79|12.59|12.81|12.61|12.79|12.59|10
1660543500000|2022-08-15 06:05:00|12.78|12.58|12.75|12.55|12.79|12.59|12.73|12.53|50
1660543800000|2022-08-15 06:10:00|12.76|12.56|12.72|12.52|12.76|12.56|12.71|12.51|38
1660544100000|2022-08-15 06:15:00|12.71|12.51|12.71|12.51|12.73|12.53|12.69|12.49|65
1660544400000|2022-08-15 06:20:00|12.7|12.5|12.66|12.46|12.71|12.51|12.65|12.45|43
1660544700000|2022-08-15 06:25:00|12.65|12.45|12.66|12.46|12.67|12.47|12.63|12.43|98
1660545000000|2022-08-15 06:30:00|12.65|12.45|12.58|12.38|12.65|12.45|12.58|12.38|56
1660545300000|2022-08-15 06:35:00|12.57|12.37|12.59|12.39|12.6|12.4|12.56|12.36|59
1660545600000|2022-08-15 06:40:00|12.6|12.4|12.59|12.39|12.61|12.41|12.58|12.38|16
1660545900000|2022-08-15 06:45:00|12.58|12.38|12.56|12.36|12.59|12.39|12.55|12.35|73
1660546200000|2022-08-15 06:50:00|12.55|12.35|12.53|12.33|12.56|12.36|12.51|12.31|34
1660546500000|2022-08-15 06:55:00|12.52|12.32|12.51|12.31|12.54|12.34|12.5|12.3|34
1660546800000|2022-08-15 07:00:00|12.5|12.3|12.49|12.29|12.5|12.3|12.47|12.27|42
1660547100000|2022-08-15 07:05:00|12.48|12.28|12.47|12.27|12.5|12.3|12.46|12.26|46
1660547400000|2022-08-15 07:10:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|26
1660547700000|2022-08-15 07:15:00|12.46|12.26|12.49|12.29|12.5|12.3|12.46|12.26|24
1660548000000|2022-08-15 07:20:00|12.48|12.28|12.47|12.27|12.48|12.28|12.47|12.27|4
1660548300000|2022-08-15 07:25:00|12.46|12.26|12.47|12.27|12.48|12.28|12.46|12.26|6
1660548600000|2022-08-15 07:30:00|12.48|12.28|12.49|12.29|12.49|12.29|12.47|12.27|16
1660548900000|2022-08-15 07:35:00|12.48|12.28|12.44|12.24|12.49|12.29|12.44|12.24|39
1660549200000|2022-08-15 07:40:00|12.43|12.23|12.48|12.28|12.5|12.3|12.43|12.23|36
1660549500000|2022-08-15 07:45:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|9
1660549800000|2022-08-15 07:50:00|12.46|12.26|12.49|12.29|12.49|12.29|12.46|12.26|12
1660550100000|2022-08-15 07:55:00|12.48|12.28|12.48|12.28|12.48|12.28|12.47|12.27|15
1660550400000|2022-08-15 08:00:00|12.47|12.27|12.45|12.25|12.48|12.28|12.45|12.25|31
1660550700000|2022-08-15 08:05:00|12.46|12.26|12.41|12.21|12.46|12.26|12.41|12.21|26
1660551000000|2022-08-15 08:10:00|12.4|12.2|12.39|12.19|12.42|12.22|12.39|12.19|26
1660551300000|2022-08-15 08:15:00|12.4|12.2|12.41|12.21|12.42|12.22|12.37|12.17|24
1660551600000|2022-08-15 08:20:00|12.4|12.2|12.41|12.21|12.43|12.23|12.4|12.2|24
1660551900000|2022-08-15 08:25:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|13
1660552200000|2022-08-15 08:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|22
1660552500000|2022-08-15 08:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.4|12.2|18
1660552800000|2022-08-15 08:40:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|15
1660553100000|2022-08-15 08:45:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|19
1660553400000|2022-08-15 08:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|7
1660553700000|2022-08-15 08:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|9
1660554000000|2022-08-15 09:00:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|16
1660554300000|2022-08-15 09:05:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|11
1660554600000|2022-08-15 09:10:00|12.42|12.22|12.42|12.22|12.42|12.22|12.41|12.21|15
1660554900000|2022-08-15 09:15:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|24
1660555200000|2022-08-15 09:20:00|12.41|12.21|12.4|12.2|12.41|12.21|12.39|12.19|12
1660555500000|2022-08-15 09:25:00|12.39|12.19|12.38|12.18|12.4|12.2|12.38|12.18|42
1660555800000|2022-08-15 09:30:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|11
1660556100000|2022-08-15 09:35:00|12.4|12.2|12.4|12.2|12.42|12.22|12.4|12.2|27
1660556400000|2022-08-15 09:40:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|7
1660556700000|2022-08-15 09:45:00|12.42|12.22|12.45|12.25|12.46|12.26|12.42|12.22|14
1660557000000|2022-08-15 09:50:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|16
1660557300000|2022-08-15 09:55:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|8
1660557600000|2022-08-15 10:00:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|17
1660557900000|2022-08-15 10:05:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|18
1660558200000|2022-08-15 10:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|14
1660558500000|2022-08-15 10:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|19
1660558800000|2022-08-15 10:20:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|11
1660559100000|2022-08-15 10:25:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|12
1660559400000|2022-08-15 10:30:00|12.47|12.27|12.46|12.26|12.48|12.28|12.45|12.25|18
1660559700000|2022-08-15 10:35:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|16
1660560000000|2022-08-15 10:40:00|12.47|12.27|12.44|12.24|12.47|12.27|12.44|12.24|34
1660560300000|2022-08-15 10:45:00|12.45|12.25|12.46|12.26|12.49|12.29|12.44|12.24|40
1660560600000|2022-08-15 10:50:00|12.45|12.25|12.47|12.27|12.48|12.28|12.44|12.24|13
1660560900000|2022-08-15 10:55:00|12.48|12.28|12.48|12.28|12.49|12.29|12.47|12.27|15
1660561200000|2022-08-15 11:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|26
1660561500000|2022-08-15 11:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|39
1660561800000|2022-08-15 11:10:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|19
1660562100000|2022-08-15 11:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.45|12.25|5
1660562400000|2022-08-15 11:20:00|12.44|12.24|12.43|12.23|12.45|12.25|12.42|12.22|22
1660562700000|2022-08-15 11:25:00|12.42|12.22|12.42|12.22|12.43|12.23|12.42|12.22|13
1660563000000|2022-08-15 11:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.39|12.19|34
1660563300000|2022-08-15 11:35:00|12.41|12.21|12.38|12.18|12.42|12.22|12.38|12.18|28
1660563600000|2022-08-15 11:40:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660563900000|2022-08-15 11:45:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|5
1660564200000|2022-08-15 11:50:00|12.37|12.17|12.37|12.17|12.38|12.18|12.37|12.17|47
1660564500000|2022-08-15 11:55:00|12.38|12.18|12.37|12.17|12.39|12.19|12.37|12.17|24
1660564800000|2022-08-15 12:00:00|12.38|12.18|12.37|12.17|12.38|12.18|12.36|12.16|28
1660565100000|2022-08-15 12:05:00|12.38|12.18|12.39|12.19|12.41|12.21|12.37|12.17|16
1660565400000|2022-08-15 12:10:00|12.38|12.18|12.38|12.18|12.39|12.19|12.35|12.15|17
1660565700000|2022-08-15 12:15:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1660566000000|2022-08-15 12:20:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|14
1660566300000|2022-08-15 12:25:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|8
1660566600000|2022-08-15 12:30:00|12.4|12.2|12.36|12.16|12.41|12.21|12.35|12.15|21
1660566900000|2022-08-15 12:35:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|22
1660567200000|2022-08-15 12:40:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|10
1660567500000|2022-08-15 12:45:00|12.37|12.17|12.36|12.16|12.37|12.17|12.35|12.15|16
1660567800000|2022-08-15 12:50:00|12.35|12.15|12.31|12.11|12.36|12.16|12.29|12.09|40
1660568100000|2022-08-15 12:55:00|12.3|12.1|12.31|12.11|12.32|12.12|12.28|12.08|58
1660568400000|2022-08-15 13:00:00|12.3|12.1|12.3|12.1|12.3|12.1|12.28|12.08|21
1660568700000|2022-08-15 13:05:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|20
1660569000000|2022-08-15 13:10:00|12.33|12.13|12.34|12.14|12.34|12.14|12.32|12.12|14
1660569300000|2022-08-15 13:15:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|23
1660569600000|2022-08-15 13:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|24
1660569900000|2022-08-15 13:25:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|14
1660570200000|2022-08-15 13:30:00|12.36|12.16|12.4|12.2|12.4|12.2|12.35|12.15|45
1660570500000|2022-08-15 13:35:00|12.41|12.21|12.39|12.19|12.41|12.21|12.36|12.16|35
1660570800000|2022-08-15 13:40:00|12.38|12.18|12.36|12.16|12.39|12.19|12.34|12.14|41
1660571100000|2022-08-15 13:45:00|12.35|12.15|12.35|12.15|12.39|12.19|12.35|12.15|29
1660571400000|2022-08-15 13:50:00|12.36|12.16|12.41|12.21|12.41|12.21|12.35|12.15|56
1660571700000|2022-08-15 13:55:00|12.42|12.22|12.44|12.24|12.45|12.25|12.41|12.21|17
1660572000000|2022-08-15 14:00:00|12.43|12.23|12.44|12.24|12.45|12.25|12.41|12.21|34
1660572300000|2022-08-15 14:05:00|12.43|12.23|12.46|12.26|12.47|12.27|12.43|12.23|26
1660572600000|2022-08-15 14:10:00|12.47|12.27|12.42|12.22|12.47|12.27|12.42|12.22|50
1660572900000|2022-08-15 14:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|24
1660573200000|2022-08-15 14:20:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|41
1660573500000|2022-08-15 14:25:00|12.44|12.24|12.43|12.23|12.44|12.24|12.42|12.22|50
1660573800000|2022-08-15 14:30:00|12.44|12.24|12.44|12.24|12.46|12.26|12.43|12.23|9
1660574100000|2022-08-15 14:35:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|4
1660574400000|2022-08-15 14:40:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|14
1660574700000|2022-08-15 14:45:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|14
1660575000000|2022-08-15 14:50:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|25
1660575300000|2022-08-15 14:55:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|15
1660575600000|2022-08-15 15:00:00|12.43|12.23|12.43|12.23|12.45|12.25|12.43|12.23|7
1660575900000|2022-08-15 15:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.42|12.22|1
1660576200000|2022-08-15 15:10:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|8
1660576500000|2022-08-15 15:15:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|16
1660576800000|2022-08-15 15:20:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|12
1660577100000|2022-08-15 15:25:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|22
1660577400000|2022-08-15 15:30:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|4
1660577700000|2022-08-15 15:35:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|9
1660578000000|2022-08-15 15:40:00|12.46|12.26|12.46|12.26|12.47|12.27|12.44|12.24|25
1660578300000|2022-08-15 15:45:00|12.45|12.25|12.46|12.26|12.46|12.26|12.44|12.24|44
1660578600000|2022-08-15 15:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|43
1660578900000|2022-08-15 15:55:00|12.48|12.28|12.47|12.27|12.48|12.28|12.46|12.26|40
1660579200000|2022-08-15 16:00:00|12.46|12.26|12.48|12.28|12.48|12.28|12.45|12.25|29
1660579500000|2022-08-15 16:05:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|35
1660579800000|2022-08-15 16:10:00|12.48|12.28|12.44|12.24|12.48|12.28|12.44|12.24|13
1660580100000|2022-08-15 16:15:00|12.45|12.25|12.48|12.28|12.5|12.3|12.44|12.24|52
1660580400000|2022-08-15 16:20:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|18
1660580700000|2022-08-15 16:25:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|8
1660581000000|2022-08-15 16:30:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|16
1660581300000|2022-08-15 16:35:00|12.49|12.29|12.46|12.26|12.49|12.29|12.46|12.26|10
1660581600000|2022-08-15 16:40:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|12
1660581900000|2022-08-15 16:45:00|12.49|12.29|12.48|12.28|12.49|12.29|12.48|12.28|4
1660582200000|2022-08-15 16:50:00|12.49|12.29|12.5|12.3|12.51|12.31|12.48|12.28|34
1660582500000|2022-08-15 16:55:00|12.49|12.29|12.52|12.32|12.52|12.32|12.49|12.29|22
1660582800000|2022-08-15 17:00:00|12.53|12.33|12.51|12.31|12.53|12.33|12.51|12.31|23
1660583100000|2022-08-15 17:05:00|12.52|12.32|12.53|12.33|12.54|12.34|12.51|12.31|20
1660583400000|2022-08-15 17:10:00|12.52|12.32|12.5|12.3|12.53|12.33|12.5|12.3|15
1660583700000|2022-08-15 17:15:00|12.49|12.29|12.48|12.28|12.51|12.31|12.48|12.28|10
1660584000000|2022-08-15 17:20:00|12.47|12.27|12.47|12.27|12.48|12.28|12.45|12.25|29
1660584300000|2022-08-15 17:25:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|27
1660584600000|2022-08-15 17:30:00|12.47|12.27|12.43|12.23|12.47|12.27|12.42|12.22|35
1660584900000|2022-08-15 17:35:00|12.44|12.24|12.44|12.24|12.44|12.24|12.43|12.23|21
1660585200000|2022-08-15 17:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|27
1660585500000|2022-08-15 17:45:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|22
1660585800000|2022-08-15 17:50:00|12.44|12.24|12.43|12.23|12.44|12.24|12.43|12.23|2
1660586100000|2022-08-15 17:55:00|12.42|12.22|12.42|12.22|12.43|12.23|12.41|12.21|27
1660586400000|2022-08-15 18:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1660586700000|2022-08-15 18:05:00|12.4|12.2|12.38|12.18|12.41|12.21|12.38|12.18|23
1660587000000|2022-08-15 18:10:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|14
1660587300000|2022-08-15 18:15:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|10
1660587600000|2022-08-15 18:20:00|12.43|12.23|12.41|12.21|12.43|12.23|12.41|12.21|17
1660587900000|2022-08-15 18:25:00|12.4|12.2|12.4|12.2|12.41|12.21|12.38|12.18|29
1660588200000|2022-08-15 18:30:00|12.39|12.19|12.39|12.19|12.4|12.2|12.39|12.19|21
1660588500000|2022-08-15 18:35:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|24
1660588800000|2022-08-15 18:40:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|52
1660589100000|2022-08-15 18:45:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|54
1660589400000|2022-08-15 18:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|50
1660589700000|2022-08-15 18:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|21
1660590000000|2022-08-15 19:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.39|12.19|22
1660590300000|2022-08-15 19:05:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|11
1660590600000|2022-08-15 19:10:00|12.4|12.2|12.46|12.26|12.46|12.26|12.4|12.2|21
1660590900000|2022-08-15 19:15:00|12.45|12.25|12.47|12.27|12.48|12.28|12.45|12.25|23
1660591200000|2022-08-15 19:20:00|12.48|12.28|12.45|12.25|12.48|12.28|12.45|12.25|12
1660591500000|2022-08-15 19:25:00|12.44|12.24|12.41|12.21|12.45|12.25|12.41|12.21|26
1660591800000|2022-08-15 19:30:00|12.42|12.22|12.4|12.2|12.42|12.22|12.38|12.18|53
1660592100000|2022-08-15 19:35:00|12.41|12.21|12.46|12.26|12.46|12.26|12.41|12.21|18
1660592400000|2022-08-15 19:40:00|12.45|12.25|12.42|12.22|12.46|12.26|12.41|12.21|22
1660592700000|2022-08-15 19:45:00|12.43|12.23|12.44|12.24|12.44|12.24|12.42|12.22|28
1660593000000|2022-08-15 19:50:00|12.45|12.25|12.4|12.2|12.45|12.25|12.39|12.19|30
1660593300000|2022-08-15 19:55:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|40
1660593600000|2022-08-15 20:00:00|12.39|12.19|12.41|12.21|12.42|12.22|12.39|12.19|21
1660593900000|2022-08-15 20:05:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|9
1660594200000|2022-08-15 20:10:00|12.43|12.23|12.44|12.24|12.45|12.25|12.41|12.21|30
1660594500000|2022-08-15 20:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|25
1660594800000|2022-08-15 20:20:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|21
1660595100000|2022-08-15 20:25:00|12.45|12.25|12.44|12.24|12.46|12.26|12.44|12.24|20
1660595400000|2022-08-15 20:30:00|12.43|12.23|12.43|12.23|12.45|12.25|12.41|12.21|21
1660595700000|2022-08-15 20:35:00|12.44|12.24|12.44|12.24|12.46|12.26|12.44|12.24|11
1660596000000|2022-08-15 20:40:00|12.43|12.23|12.44|12.24|12.44|12.24|12.43|12.23|2
1660596300000|2022-08-15 20:45:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1660596600000|2022-08-15 20:50:00|12.42|12.22|12.45|12.25|12.45|12.25|12.42|12.22|12
1660596900000|2022-08-15 20:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|7
1660597200000|2022-08-15 21:00:00|12.47|12.27|12.46|12.26|12.47|12.27|12.45|12.25|8
1660597500000|2022-08-15 21:05:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|10
1660597800000|2022-08-15 21:10:00|12.45|12.25|12.46|12.26|12.46|12.26|12.45|12.25|8
1660598100000|2022-08-15 21:15:00|12.45|12.25|12.46|12.26|12.47|12.27|12.45|12.25|8
1660598400000|2022-08-15 21:20:00|12.47|12.27|12.48|12.28|12.49|12.29|12.47|12.27|10
1660598700000|2022-08-15 21:25:00|12.47|12.27|12.47|12.27|12.48|12.28|12.47|12.27|3
1660599000000|2022-08-15 21:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|9
1660599300000|2022-08-15 21:35:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|3
1660599600000|2022-08-15 21:40:00|12.46|12.26|12.47|12.27|12.47|12.27|12.46|12.26|14
1660599900000|2022-08-15 21:45:00|12.46|12.26|12.46|12.26|12.46|12.26|12.45|12.25|21
1660600200000|2022-08-15 21:50:00|12.47|12.27|12.46|12.26|12.47|12.27|12.46|12.26|8
1660600500000|2022-08-15 21:55:00|12.45|12.25|12.42|12.22|12.45|12.25|12.4|12.2|16
1660600800000|2022-08-15 22:00:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|16
1660601100000|2022-08-15 22:05:00|12.41|12.21|12.42|12.22|12.43|12.23|12.41|12.21|4
1660601400000|2022-08-15 22:10:00|12.43|12.23|12.48|12.28|12.48|12.28|12.43|12.23|14
1660601700000|2022-08-15 22:15:00|12.47|12.27|12.48|12.28|12.48|12.28|12.47|12.27|6
1660602000000|2022-08-15 22:20:00|12.47|12.27|12.47|12.27|12.47|12.27|12.46|12.26|5
1660602300000|2022-08-15 22:25:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|12
1660602600000|2022-08-15 22:30:00|12.46|12.26|12.46|12.26|12.47|12.27|12.45|12.25|19
1660602900000|2022-08-15 22:35:00|12.45|12.25|12.44|12.24|12.45|12.25|12.44|12.24|10
1660603200000|2022-08-15 22:40:00|12.43|12.23|12.43|12.23|12.44|12.24|12.42|12.22|19
1660603500000|2022-08-15 22:45:00|12.42|12.22|12.4|12.2|12.43|12.23|12.4|12.2|33
1660603800000|2022-08-15 22:50:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|18
1660604100000|2022-08-15 22:55:00|12.41|12.21|12.38|12.18|12.41|12.21|12.37|12.17|22
1660604400000|2022-08-15 23:00:00|12.37|12.17|12.32|12.12|12.38|12.18|12.29|12.09|72
1660604700000|2022-08-15 23:05:00|12.33|12.13|12.32|12.12|12.34|12.14|12.3|12.1|44
1660605000000|2022-08-15 23:10:00|12.31|12.11|12.33|12.13|12.35|12.15|12.3|12.1|25
1660605300000|2022-08-15 23:15:00|12.34|12.14|12.34|12.14|12.35|12.15|12.32|12.12|31
1660605600000|2022-08-15 23:20:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|47
1660605900000|2022-08-15 23:25:00|12.38|12.18|12.34|12.14|12.39|12.19|12.33|12.13|55
1660606200000|2022-08-15 23:30:00|12.33|12.13|12.4|12.2|12.41|12.21|12.33|12.13|28
1660606500000|2022-08-15 23:35:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|30
1660606800000|2022-08-15 23:40:00|12.43|12.23|12.44|12.24|12.45|12.25|12.42|12.22|24
1660607100000|2022-08-15 23:45:00|12.45|12.25|12.48|12.28|12.48|12.28|12.44|12.24|30
1660607400000|2022-08-15 23:50:00|12.47|12.27|12.47|12.27|12.48|12.28|12.46|12.26|19
1660607700000|2022-08-15 23:55:00|12.46|12.26|12.45|12.25|12.46|12.26|12.44|12.24|14
1660608000000|2022-08-16 00:00:00|12.46|12.26|12.47|12.27|12.47|12.27|12.42|12.22|20
1660608300000|2022-08-16 00:05:00|12.48|12.28|12.48|12.28|12.5|12.3|12.47|12.27|53
1660608600000|2022-08-16 00:10:00|12.49|12.29|12.48|12.28|12.49|12.29|12.47|12.27|26
1660608900000|2022-08-16 00:15:00|12.47|12.27|12.43|12.23|12.48|12.28|12.4|12.2|51
1660609200000|2022-08-16 00:20:00|12.42|12.22|12.41|12.21|12.46|12.26|12.4|12.2|36
1660609500000|2022-08-16 00:25:00|12.42|12.22|12.39|12.19|12.42|12.22|12.39|12.19|28
1660609800000|2022-08-16 00:30:00|12.4|12.2|12.4|12.2|12.42|12.22|12.39|12.19|35
1660610100000|2022-08-16 00:35:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|30
1660610400000|2022-08-16 00:40:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|18
1660610700000|2022-08-16 00:45:00|12.41|12.21|12.43|12.23|12.44|12.24|12.41|12.21|15
1660611000000|2022-08-16 00:50:00|12.44|12.24|12.45|12.25|12.45|12.25|12.43|12.23|14
1660611300000|2022-08-16 00:55:00|12.44|12.24|12.46|12.26|12.46|12.26|12.43|12.23|17
1660611600000|2022-08-16 01:00:00|12.47|12.27|12.48|12.28|12.49|12.29|12.46|12.26|54
1660611900000|2022-08-16 01:05:00|12.49|12.29|12.49|12.29|12.49|12.29|12.48|12.28|5
1660612200000|2022-08-16 01:10:00|12.48|12.28|12.52|12.32|12.52|12.32|12.48|12.28|31
1660612500000|2022-08-16 01:15:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|35
1660612800000|2022-08-16 01:20:00|12.5|12.3|12.52|12.32|12.52|12.32|12.5|12.3|13
1660613100000|2022-08-16 01:25:00|12.53|12.33|12.5|12.3|12.53|12.33|12.49|12.29|8
1660613400000|2022-08-16 01:30:00|12.49|12.29|12.53|12.33|12.54|12.34|12.49|12.29|19
1660613700000|2022-08-16 01:35:00|12.52|12.32|12.49|12.29|12.52|12.32|12.48|12.28|38
1660614000000|2022-08-16 01:40:00|12.5|12.3|12.53|12.33|12.54|12.34|12.49|12.29|26
1660614300000|2022-08-16 01:45:00|12.54|12.34|12.48|12.28|12.54|12.34|12.48|12.28|25
1660614600000|2022-08-16 01:50:00|12.49|12.29|12.45|12.25|12.49|12.29|12.45|12.25|21
1660614900000|2022-08-16 01:55:00|12.46|12.26|12.44|12.24|12.47|12.27|12.44|12.24|27
1660615200000|2022-08-16 02:00:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|18
1660615500000|2022-08-16 02:05:00|12.43|12.23|12.43|12.23|12.45|12.25|12.43|12.23|11
1660615800000|2022-08-16 02:10:00|12.42|12.22|12.44|12.24|12.44|12.24|12.42|12.22|7
1660616100000|2022-08-16 02:15:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|4
1660616400000|2022-08-16 02:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|8
1660616700000|2022-08-16 02:25:00|12.43|12.23|12.43|12.23|12.43|12.23|12.42|12.22|9
1660617000000|2022-08-16 02:30:00|12.42|12.22|12.41|12.21|12.43|12.23|12.41|12.21|20
1660617300000|2022-08-16 02:35:00|12.42|12.22|12.4|12.2|12.43|12.23|12.39|12.19|13
1660617600000|2022-08-16 02:40:00|12.41|12.21|12.39|12.19|12.41|12.21|12.39|12.19|15
1660617900000|2022-08-16 02:45:00|12.4|12.2|12.4|12.2|12.4|12.2|12.38|12.18|31
1660618200000|2022-08-16 02:50:00|12.39|12.19|12.39|12.19|12.4|12.2|12.38|12.18|25
1660618500000|2022-08-16 02:55:00|12.4|12.2|12.39|12.19|12.4|12.2|12.38|12.18|76
1660618800000|2022-08-16 03:00:00|12.4|12.2|12.39|12.19|12.4|12.2|12.39|12.19|8
1660619100000|2022-08-16 03:05:00|12.38|12.18|12.35|12.15|12.39|12.19|12.35|12.15|22
1660619400000|2022-08-16 03:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|42
1660619700000|2022-08-16 03:15:00|12.32|12.12|12.31|12.11|12.32|12.12|12.25|12.05|175
1660620000000|2022-08-16 03:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|33
1660620300000|2022-08-16 03:25:00|12.31|12.11|12.36|12.16|12.37|12.17|12.3|12.1|24
1660620600000|2022-08-16 03:30:00|12.37|12.17|12.37|12.17|12.37|12.17|12.34|12.14|27
1660620900000|2022-08-16 03:35:00|12.38|12.18|12.38|12.18|12.39|12.19|12.37|12.17|19
1660621200000|2022-08-16 03:40:00|12.39|12.19|12.38|12.18|12.39|12.19|12.37|12.17|16
1660621500000|2022-08-16 03:45:00|12.39|12.19|12.39|12.19|12.39|12.19|12.38|12.18|11
1660621800000|2022-08-16 03:50:00|12.38|12.18|12.39|12.19|12.39|12.19|12.38|12.18|6
1660622100000|2022-08-16 03:55:00|12.38|12.18|12.38|12.18|12.4|12.2|12.37|12.17|33
1660622400000|2022-08-16 04:00:00|12.39|12.19|12.4|12.2|12.4|12.2|12.38|12.18|14
1660622700000|2022-08-16 04:05:00|12.41|12.21|12.38|12.18|12.41|12.21|12.38|12.18|12
1660623000000|2022-08-16 04:10:00|12.39|12.19|12.37|12.17|12.39|12.19|12.36|12.16|21
1660623300000|2022-08-16 04:15:00|12.38|12.18|12.35|12.15|12.38|12.18|12.35|12.15|10
1660623600000|2022-08-16 04:20:00|12.34|12.14|12.34|12.14|12.35|12.15|12.34|12.14|11
1660623900000|2022-08-16 04:25:00|12.33|12.13|12.32|12.12|12.35|12.15|12.31|12.11|14
1660624200000|2022-08-16 04:30:00|12.31|12.11|12.3|12.1|12.33|12.13|12.3|12.1|14
1660624500000|2022-08-16 04:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|6
1660624800000|2022-08-16 04:40:00|12.31|12.11|12.29|12.09|12.31|12.11|12.29|12.09|7
1660625100000|2022-08-16 04:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|15
1660625400000|2022-08-16 04:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.3|12.1|4
1660625700000|2022-08-16 04:55:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|36
1660626000000|2022-08-16 05:00:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|36
1660626300000|2022-08-16 05:05:00|12.29|12.09|12.29|12.09|12.3|12.1|12.26|12.06|85
1660626600000|2022-08-16 05:10:00|12.28|12.08|12.27|12.07|12.28|12.08|12.26|12.06|8
1660626900000|2022-08-16 05:15:00|12.26|12.06|12.24|12.04|12.27|12.07|12.21|12.01|29
1660627200000|2022-08-16 05:20:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|28
1660627500000|2022-08-16 05:25:00|12.23|12.03|12.24|12.04|12.24|12.04|12.21|12.01|30
1660627800000|2022-08-16 05:30:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|18
1660628100000|2022-08-16 05:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|10
1660628400000|2022-08-16 05:40:00|12.25|12.05|12.24|12.04|12.25|12.05|12.24|12.04|6
1660628700000|2022-08-16 05:45:00|12.23|12.03|12.24|12.04|12.24|12.04|12.21|12.01|22
1660629000000|2022-08-16 05:50:00|12.25|12.05|12.28|12.08|12.28|12.08|12.25|12.05|24
1660629300000|2022-08-16 05:55:00|12.27|12.07|12.26|12.06|12.27|12.07|12.25|12.05|12
1660629600000|2022-08-16 06:00:00|12.27|12.07|12.29|12.09|12.29|12.09|12.26|12.06|13
1660629900000|2022-08-16 06:05:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|19
1660630200000|2022-08-16 06:10:00|12.25|12.05|12.27|12.07|12.28|12.08|12.25|12.05|13
1660630500000|2022-08-16 06:15:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|30
1660630800000|2022-08-16 06:20:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|31
1660631100000|2022-08-16 06:25:00|12.31|12.11|12.31|12.11|12.31|12.11|12.3|12.1|5
1660631400000|2022-08-16 06:30:00|12.3|12.1|12.33|12.13|12.33|12.13|12.3|12.1|30
1660631700000|2022-08-16 06:35:00|12.32|12.12|12.32|12.12|12.33|12.13|12.32|12.12|13
1660632000000|2022-08-16 06:40:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1660632300000|2022-08-16 06:45:00|12.33|12.13|12.34|12.14|12.35|12.15|12.33|12.13|28
1660632600000|2022-08-16 06:50:00|12.33|12.13|12.32|12.12|12.34|12.14|12.32|12.12|8
1660632900000|2022-08-16 06:55:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|14
1660633200000|2022-08-16 07:00:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|40
1660633500000|2022-08-16 07:05:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|22
1660633800000|2022-08-16 07:10:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|8
1660634100000|2022-08-16 07:15:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|33
1660634400000|2022-08-16 07:20:00|12.32|12.12|12.32|12.12|12.33|12.13|12.31|12.11|19
1660634700000|2022-08-16 07:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|6
1660635000000|2022-08-16 07:30:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|12
1660635300000|2022-08-16 07:35:00|12.33|12.13|12.34|12.14|12.34|12.14|12.33|12.13|2
1660635600000|2022-08-16 07:40:00|12.35|12.15|12.31|12.11|12.35|12.15|12.31|12.11|11
1660635900000|2022-08-16 07:45:00|12.3|12.1|12.34|12.14|12.34|12.14|12.3|12.1|9
1660636200000|2022-08-16 07:50:00|12.33|12.13|12.33|12.13|12.34|12.14|12.33|12.13|3
1660636500000|2022-08-16 07:55:00|12.34|12.14|12.35|12.15|12.35|12.15|12.33|12.13|18
1660636800000|2022-08-16 08:00:00|12.34|12.14|12.34|12.14|12.34|12.14|12.33|12.13|9
1660637100000|2022-08-16 08:05:00|12.35|12.15|12.36|12.16|12.36|12.16|12.34|12.14|18
1660637400000|2022-08-16 08:10:00|12.35|12.15|12.36|12.16|12.36|12.16|12.35|12.15|2
1660637700000|2022-08-16 08:15:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|5
1660638000000|2022-08-16 08:20:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|6
1660638300000|2022-08-16 08:25:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|29
1660638600000|2022-08-16 08:30:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|17
1660638900000|2022-08-16 08:35:00|12.36|12.16|12.35|12.15|12.36|12.16|12.34|12.14|42
1660639200000|2022-08-16 08:40:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|7
1660639500000|2022-08-16 08:45:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|15
1660639800000|2022-08-16 08:50:00|12.36|12.16|12.34|12.14|12.36|12.16|12.34|12.14|9
1660640100000|2022-08-16 08:55:00|12.33|12.13|12.35|12.15|12.35|12.15|12.33|12.13|5
1660640400000|2022-08-16 09:00:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|20
1660640700000|2022-08-16 09:05:00|12.36|12.16|12.39|12.19|12.4|12.2|12.36|12.16|36
1660641000000|2022-08-16 09:10:00|12.4|12.2|12.37|12.17|12.4|12.2|12.37|12.17|40
1660641300000|2022-08-16 09:15:00|12.38|12.18|12.4|12.2|12.41|12.21|12.37|12.17|71
1660641600000|2022-08-16 09:20:00|12.39|12.19|12.4|12.2|12.4|12.2|12.39|12.19|12
1660641900000|2022-08-16 09:25:00|12.41|12.21|12.39|12.19|12.41|12.21|12.38|12.18|13
1660642200000|2022-08-16 09:30:00|12.38|12.18|12.41|12.21|12.41|12.21|12.38|12.18|10
1660642500000|2022-08-16 09:35:00|12.42|12.22|12.4|12.2|12.42|12.22|12.39|12.19|20
1660642800000|2022-08-16 09:40:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|13
1660643100000|2022-08-16 09:45:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1660643400000|2022-08-16 09:50:00|12.41|12.21|12.41|12.21|12.42|12.22|12.4|12.2|7
1660643700000|2022-08-16 09:55:00|12.4|12.2|12.42|12.22|12.42|12.22|12.4|12.2|11
1660644000000|2022-08-16 10:00:00|12.41|12.21|12.42|12.22|12.42|12.22|12.4|12.2|10
1660644300000|2022-08-16 10:05:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|12
1660644600000|2022-08-16 10:10:00|12.41|12.21|12.41|12.21|12.42|12.22|12.41|12.21|5
1660644900000|2022-08-16 10:15:00|12.4|12.2|12.42|12.22|12.43|12.23|12.4|12.2|13
1660645200000|2022-08-16 10:20:00|12.41|12.21|12.42|12.22|12.42|12.22|12.41|12.21|18
1660645500000|2022-08-16 10:25:00|12.43|12.23|12.4|12.2|12.43|12.23|12.4|12.2|24
1660645800000|2022-08-16 10:30:00|12.41|12.21|12.42|12.22|12.43|12.23|12.4|12.2|22
1660646100000|2022-08-16 10:35:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|7
1660646400000|2022-08-16 10:40:00|12.4|12.2|12.41|12.21|12.41|12.21|12.4|12.2|10
1660646700000|2022-08-16 10:45:00|12.4|12.2|12.38|12.18|12.41|12.21|12.37|12.17|33
1660647000000|2022-08-16 10:50:00|12.39|12.19|12.38|12.18|12.39|12.19|12.38|12.18|16
1660647300000|2022-08-16 10:55:00|12.39|12.19|12.37|12.17|12.39|12.19|12.37|12.17|5
1660647600000|2022-08-16 11:00:00|12.38|12.18|12.38|12.18|12.38|12.18|12.37|12.17|5
1660647900000|2022-08-16 11:05:00|12.39|12.19|12.42|12.22|12.42|12.22|12.39|12.19|12
1660648200000|2022-08-16 11:10:00|12.43|12.23|12.44|12.24|12.46|12.26|12.43|12.23|16
1660648500000|2022-08-16 11:15:00|12.45|12.25|12.45|12.25|12.46|12.26|12.44|12.24|27
1660648800000|2022-08-16 11:20:00|12.44|12.24|12.44|12.24|12.45|12.25|12.43|12.23|11
1660649100000|2022-08-16 11:25:00|12.45|12.25|12.4|12.2|12.45|12.25|12.4|12.2|12
1660649400000|2022-08-16 11:30:00|12.41|12.21|12.4|12.2|12.42|12.22|12.39|12.19|10
1660649700000|2022-08-16 11:35:00|12.39|12.19|12.39|12.19|12.41|12.21|12.39|12.19|9
1660650000000|2022-08-16 11:40:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|7
1660650300000|2022-08-16 11:45:00|12.41|12.21|12.41|12.21|12.41|12.21|12.4|12.2|11
1660650600000|2022-08-16 11:50:00|12.4|12.2|12.4|12.2|12.41|12.21|12.39|12.19|5
1660650900000|2022-08-16 11:55:00|12.39|12.19|12.4|12.2|12.41|12.21|12.39|12.19|12
1660651200000|2022-08-16 12:00:00|12.41|12.21|12.43|12.23|12.43|12.23|12.41|12.21|15
1660651500000|2022-08-16 12:05:00|12.42|12.22|12.42|12.22|12.42|12.22|12.4|12.2|11
1660651800000|2022-08-16 12:10:00|12.43|12.23|12.42|12.22|12.44|12.24|12.41|12.21|6
1660652100000|2022-08-16 12:15:00|12.43|12.23|12.42|12.22|12.44|12.24|12.42|12.22|20
1660652400000|2022-08-16 12:20:00|12.43|12.23|12.42|12.22|12.43|12.23|12.42|12.22|2
1660652700000|2022-08-16 12:25:00|12.43|12.23|12.41|12.21|12.44|12.24|12.41|12.21|9
1660653000000|2022-08-16 12:30:00|12.4|12.2|12.38|12.18|12.4|12.2|12.35|12.15|33
1660653300000|2022-08-16 12:35:00|12.37|12.17|12.37|12.17|12.39|12.19|12.36|12.16|19
1660653600000|2022-08-16 12:40:00|12.36|12.16|12.35|12.15|12.36|12.16|12.33|12.13|22
1660653900000|2022-08-16 12:45:00|12.34|12.14|12.33|12.13|12.36|12.16|12.33|12.13|36
1660654200000|2022-08-16 12:50:00|12.34|12.14|12.34|12.14|12.35|12.15|12.31|12.11|47
1660654500000|2022-08-16 12:55:00|12.33|12.13|12.33|12.13|12.34|12.14|12.31|12.11|33
1660654800000|2022-08-16 13:00:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|49
1660655100000|2022-08-16 13:05:00|12.33|12.13|12.34|12.14|12.35|12.15|12.31|12.11|26
1660655400000|2022-08-16 13:10:00|12.35|12.15|12.32|12.12|12.35|12.15|12.31|12.11|16
1660655700000|2022-08-16 13:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|12
1660656000000|2022-08-16 13:20:00|12.33|12.13|12.32|12.12|12.34|12.14|12.31|12.11|14
1660656300000|2022-08-16 13:25:00|12.31|12.11|12.31|12.11|12.32|12.12|12.31|12.11|13
1660656600000|2022-08-16 13:30:00|12.32|12.12|12.34|12.14|12.36|12.16|12.31|12.11|53
1660656900000|2022-08-16 13:35:00|12.35|12.15|12.33|12.13|12.36|12.16|12.3|12.1|59
1660657200000|2022-08-16 13:40:00|12.32|12.12|12.37|12.17|12.38|12.18|12.31|12.11|48
1660657500000|2022-08-16 13:45:00|12.36|12.16|12.3|12.1|12.37|12.17|12.29|12.09|69
1660657800000|2022-08-16 13:50:00|12.29|12.09|12.32|12.12|12.33|12.13|12.28|12.08|54
1660658100000|2022-08-16 13:55:00|12.31|12.11|12.31|12.11|12.34|12.14|12.31|12.11|19
1660658400000|2022-08-16 14:00:00|12.3|12.1|12.31|12.11|12.32|12.12|12.29|12.09|46
1660658700000|2022-08-16 14:05:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|31
1660659000000|2022-08-16 14:10:00|12.31|12.11|12.29|12.09|12.33|12.13|12.29|12.09|15
1660659300000|2022-08-16 14:15:00|12.28|12.08|12.31|12.11|12.31|12.11|12.28|12.08|30
1660659600000|2022-08-16 14:20:00|12.32|12.12|12.32|12.12|12.34|12.14|12.31|12.11|21
1660659900000|2022-08-16 14:25:00|12.33|12.13|12.28|12.08|12.33|12.13|12.28|12.08|18
1660660200000|2022-08-16 14:30:00|12.27|12.07|12.24|12.04|12.28|12.08|12.23|12.03|14
1660660500000|2022-08-16 14:35:00|12.23|12.03|12.25|12.05|12.25|12.05|12.23|12.03|31
1660660800000|2022-08-16 14:40:00|12.24|12.04|12.26|12.06|12.28|12.08|12.24|12.04|23
1660661100000|2022-08-16 14:45:00|12.25|12.05|12.26|12.06|12.27|12.07|12.25|12.05|34
1660661400000|2022-08-16 14:50:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|9
1660661700000|2022-08-16 14:55:00|12.26|12.06|12.27|12.07|12.29|12.09|12.25|12.05|44
1660662000000|2022-08-16 15:00:00|12.26|12.06|12.23|12.03|12.27|12.07|12.23|12.03|28
1660662300000|2022-08-16 15:05:00|12.24|12.04|12.26|12.06|12.28|12.08|12.23|12.03|25
1660662600000|2022-08-16 15:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.25|12.05|55
1660662900000|2022-08-16 15:15:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|16
1660663200000|2022-08-16 15:20:00|12.32|12.12|12.3|12.1|12.32|12.12|12.29|12.09|23
1660663500000|2022-08-16 15:25:00|12.29|12.09|12.31|12.11|12.32|12.12|12.29|12.09|21
1660663800000|2022-08-16 15:30:00|12.32|12.12|12.34|12.14|12.35|12.15|12.31|12.11|37
1660664100000|2022-08-16 15:35:00|12.35|12.15|12.35|12.15|12.36|12.16|12.34|12.14|21
1660664400000|2022-08-16 15:40:00|12.34|12.14|12.35|12.15|12.35|12.15|12.34|12.14|22
1660664700000|2022-08-16 15:45:00|12.34|12.14|12.33|12.13|12.34|12.14|12.31|12.11|23
1660665000000|2022-08-16 15:50:00|12.32|12.12|12.32|12.12|12.33|12.13|12.3|12.1|13
1660665300000|2022-08-16 15:55:00|12.31|12.11|12.31|12.11|12.33|12.13|12.3|12.1|25
1660665600000|2022-08-16 16:00:00|12.3|12.1|12.31|12.11|12.32|12.12|12.3|12.1|50
1660665900000|2022-08-16 16:05:00|12.32|12.12|12.33|12.13|12.34|12.14|12.31|12.11|48
1660666200000|2022-08-16 16:10:00|12.34|12.14|12.31|12.11|12.34|12.14|12.29|12.09|30
1660666500000|2022-08-16 16:15:00|12.32|12.12|12.29|12.09|12.33|12.13|12.26|12.06|36
1660666800000|2022-08-16 16:20:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|10
1660667100000|2022-08-16 16:25:00|12.29|12.09|12.26|12.06|12.3|12.1|12.26|12.06|40
1660667400000|2022-08-16 16:30:00|12.27|12.07|12.28|12.08|12.29|12.09|12.27|12.07|26
1660667700000|2022-08-16 16:35:00|12.27|12.07|12.23|12.03|12.28|12.08|12.23|12.03|17
1660668000000|2022-08-16 16:40:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|21
1660668300000|2022-08-16 16:45:00|12.23|12.03|12.24|12.04|12.25|12.05|12.22|12.02|32
1660668600000|2022-08-16 16:50:00|12.25|12.05|12.26|12.06|12.29|12.09|12.25|12.05|36
1660668900000|2022-08-16 16:55:00|12.27|12.07|12.3|12.1|12.3|12.1|12.27|12.07|13
1660669200000|2022-08-16 17:00:00|12.29|12.09|12.28|12.08|12.3|12.1|12.27|12.07|18
1660669500000|2022-08-16 17:05:00|12.29|12.09|12.31|12.11|12.31|12.11|12.27|12.07|13
1660669800000|2022-08-16 17:10:00|12.3|12.1|12.3|12.1|12.31|12.11|12.28|12.08|21
1660670100000|2022-08-16 17:15:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|15
1660670400000|2022-08-16 17:20:00|12.28|12.08|12.26|12.06|12.29|12.09|12.26|12.06|7
1660670700000|2022-08-16 17:25:00|12.27|12.07|12.25|12.05|12.27|12.07|12.24|12.04|19
1660671000000|2022-08-16 17:30:00|12.26|12.06|12.28|12.08|12.28|12.08|12.25|12.05|19
1660671300000|2022-08-16 17:35:00|12.29|12.09|12.32|12.12|12.33|12.13|12.29|12.09|10
1660671600000|2022-08-16 17:40:00|12.31|12.11|12.29|12.09|12.32|12.12|12.28|12.08|21
1660671900000|2022-08-16 17:45:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|9
1660672200000|2022-08-16 17:50:00|12.31|12.11|12.29|12.09|12.32|12.12|12.29|12.09|15
1660672500000|2022-08-16 17:55:00|12.3|12.1|12.31|12.11|12.31|12.11|12.29|12.09|22
1660672800000|2022-08-16 18:00:00|12.3|12.1|12.31|12.11|12.33|12.13|12.3|12.1|22
1660673100000|2022-08-16 18:05:00|12.3|12.1|12.34|12.14|12.36|12.16|12.3|12.1|37
1660673400000|2022-08-16 18:10:00|12.33|12.13|12.32|12.12|12.35|12.15|12.32|12.12|58
1660673700000|2022-08-16 18:15:00|12.33|12.13|12.35|12.15|12.36|12.16|12.32|12.12|43
1660674000000|2022-08-16 18:20:00|12.36|12.16|12.33|12.13|12.36|12.16|12.33|12.13|26
1660674300000|2022-08-16 18:25:00|12.34|12.14|12.31|12.11|12.34|12.14|12.3|12.1|28
1660674600000|2022-08-16 18:30:00|12.3|12.1|12.32|12.12|12.34|12.14|12.3|12.1|33
1660674900000|2022-08-16 18:35:00|12.31|12.11|12.24|12.04|12.32|12.12|12.24|12.04|40
1660675200000|2022-08-16 18:40:00|12.25|12.05|12.24|12.04|12.26|12.06|12.22|12.02|40
1660675500000|2022-08-16 18:45:00|12.23|12.03|12.23|12.03|12.24|12.04|12.21|12.01|86
1660675800000|2022-08-16 18:50:00|12.22|12.02|12.24|12.04|12.26|12.06|12.21|12.01|43
1660676100000|2022-08-16 18:55:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|22
1660676400000|2022-08-16 19:00:00|12.25|12.05|12.24|12.04|12.29|12.09|12.24|12.04|36
1660676700000|2022-08-16 19:05:00|12.25|12.05|12.27|12.07|12.3|12.1|12.25|12.05|21
1660677000000|2022-08-16 19:10:00|12.26|12.06|12.27|12.07|12.29|12.09|12.26|12.06|38
1660677300000|2022-08-16 19:15:00|12.28|12.08|12.27|12.07|12.29|12.09|12.26|12.06|28
1660677600000|2022-08-16 19:20:00|12.28|12.08|12.27|12.07|12.28|12.08|12.25|12.05|26
1660677900000|2022-08-16 19:25:00|12.28|12.08|12.29|12.09|12.3|12.1|12.27|12.07|8
1660678200000|2022-08-16 19:30:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|30
1660678500000|2022-08-16 19:35:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1660678800000|2022-08-16 19:40:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|19
1660679100000|2022-08-16 19:45:00|12.29|12.09|12.31|12.11|12.32|12.12|12.28|12.08|21
1660679400000|2022-08-16 19:50:00|12.3|12.1|12.3|12.1|12.3|12.1|12.29|12.09|7
1660679700000|2022-08-16 19:55:00|12.29|12.09|12.3|12.1|12.31|12.11|12.29|12.09|14
1660680000000|2022-08-16 20:00:00|12.29|12.09|12.29|12.09|12.3|12.1|12.27|12.07|13
1660680300000|2022-08-16 20:05:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|9
1660680600000|2022-08-16 20:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|4
1660680900000|2022-08-16 20:15:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|14
1660681200000|2022-08-16 20:20:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|4
1660681500000|2022-08-16 20:25:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|14
1660681800000|2022-08-16 20:30:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|18
1660682100000|2022-08-16 20:35:00|12.31|12.11|12.32|12.12|12.33|12.13|12.31|12.11|12
1660682400000|2022-08-16 20:40:00|12.33|12.13|12.32|12.12|12.33|12.13|12.32|12.12|2
1660682700000|2022-08-16 20:45:00|12.31|12.11|12.32|12.12|12.32|12.12|12.31|12.11|8
1660683000000|2022-08-16 20:50:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|15
1660683300000|2022-08-16 20:55:00|12.34|12.14|12.32|12.12|12.34|12.14|12.31|12.11|45
1660683600000|2022-08-16 21:00:00|12.33|12.13|12.33|12.13|12.33|12.13|12.32|12.12|3
1660683900000|2022-08-16 21:05:00|12.32|12.12|12.3|12.1|12.32|12.12|12.3|12.1|11
1660684200000|2022-08-16 21:10:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1660684500000|2022-08-16 21:15:00|12.28|12.08|12.28|12.08|12.28|12.08|12.28|12.08|1
1660684800000|2022-08-16 21:20:00|12.29|12.09|12.28|12.08|12.29|12.09|12.27|12.07|8
1660685100000|2022-08-16 21:25:00|12.29|12.09|12.3|12.1|12.3|12.1|12.28|12.08|14
1660685400000|2022-08-16 21:30:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1660685700000|2022-08-16 21:35:00|12.29|12.09|12.31|12.11|12.31|12.11|12.29|12.09|5
1660686000000|2022-08-16 21:40:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|4
1660686300000|2022-08-16 21:45:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|5
1660686600000|2022-08-16 21:50:00|12.27|12.07|12.28|12.08|12.28|12.08|12.27|12.07|4
1660686900000|2022-08-16 21:55:00|12.29|12.09|12.28|12.08|12.29|12.09|12.28|12.08|2
1660687200000|2022-08-16 22:00:00|12.27|12.07|12.26|12.06|12.27|12.07|12.26|12.06|6
1660687500000|2022-08-16 22:05:00|12.25|12.05|12.25|12.05|12.25|12.05|12.22|12.02|19
1660687800000|2022-08-16 22:10:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|8
1660688100000|2022-08-16 22:15:00|12.24|12.04|12.24|12.04|12.25|12.05|12.23|12.03|21
1660688400000|2022-08-16 22:20:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|2
1660688700000|2022-08-16 22:25:00|12.25|12.05|12.25|12.05|12.25|12.05|12.23|12.03|5
1660689000000|2022-08-16 22:30:00|12.24|12.04|12.24|12.04|12.25|12.05|12.21|12.01|65
1660689300000|2022-08-16 22:35:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|10
1660689600000|2022-08-16 22:40:00|12.25|12.05|12.25|12.05|12.26|12.06|12.25|12.05|11
1660689900000|2022-08-16 22:45:00|12.26|12.06|12.27|12.07|12.27|12.07|12.26|12.06|2
1660690200000|2022-08-16 22:50:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|2
1660690500000|2022-08-16 22:55:00|12.28|12.08|12.27|12.07|12.28|12.08|12.27|12.07|2
1660690800000|2022-08-16 23:00:00|12.28|12.08|12.28|12.08|12.28|12.08|12.27|12.07|9
1660691100000|2022-08-16 23:05:00|12.29|12.09|12.3|12.1|12.3|12.1|12.29|12.09|2
1660691400000|2022-08-16 23:10:00|12.29|12.09|12.29|12.09|12.29|12.09|12.29|12.09|1
1660691700000|2022-08-16 23:15:00|12.3|12.1|12.29|12.09|12.3|12.1|12.28|12.08|4
1660692300000|2022-08-16 23:25:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|5
1660692600000|2022-08-16 23:30:00|12.27|12.07|12.27|12.07|12.3|12.1|12.27|12.07|17
1660692900000|2022-08-16 23:35:00|12.26|12.06|12.29|12.09|12.29|12.09|12.24|12.04|26
1660693200000|2022-08-16 23:40:00|12.3|12.1|12.27|12.07|12.3|12.1|12.27|12.07|16
1660693500000|2022-08-16 23:45:00|12.28|12.08|12.3|12.1|12.3|12.1|12.27|12.07|17
1660693800000|2022-08-16 23:50:00|12.31|12.11|12.3|12.1|12.31|12.11|12.29|12.09|10
1660694100000|2022-08-16 23:55:00|12.29|12.09|12.28|12.08|12.3|12.1|12.28|12.08|10
1660694400000|2022-08-17 00:00:00|12.27|12.07|12.29|12.09|12.31|12.11|12.27|12.07|11
1660694700000|2022-08-17 00:05:00|12.3|12.1|12.32|12.12|12.32|12.12|12.3|12.1|11
1660695000000|2022-08-17 00:10:00|12.33|12.13|12.32|12.12|12.33|12.13|12.31|12.11|18
1660695300000|2022-08-17 00:15:00|12.31|12.11|12.34|12.14|12.34|12.14|12.31|12.11|22
1660695600000|2022-08-17 00:20:00|12.33|12.13|12.3|12.1|12.33|12.13|12.28|12.08|38
1660695900000|2022-08-17 00:25:00|12.29|12.09|12.31|12.11|12.33|12.13|12.29|12.09|25
1660696200000|2022-08-17 00:30:00|12.32|12.12|12.34|12.14|12.34|12.14|12.31|12.11|37
1660696500000|2022-08-17 00:35:00|12.35|12.15|12.37|12.17|12.37|12.17|12.34|12.14|17
1660696800000|2022-08-17 00:40:00|12.36|12.16|12.37|12.17|12.38|12.18|12.36|12.16|18
1660697100000|2022-08-17 00:45:00|12.38|12.18|12.39|12.19|12.39|12.19|12.37|12.17|14
1660697400000|2022-08-17 00:50:00|12.4|12.2|12.41|12.21|12.41|12.21|12.39|12.19|20
1660697700000|2022-08-17 00:55:00|12.4|12.2|12.4|12.2|12.41|12.21|12.4|12.2|23
1660698000000|2022-08-17 01:00:00|12.41|12.21|12.41|12.21|12.42|12.22|12.39|12.19|43
1660698300000|2022-08-17 01:05:00|12.42|12.22|12.46|12.26|12.46|12.26|12.42|12.22|33
1660698600000|2022-08-17 01:10:00|12.47|12.27|12.49|12.29|12.52|12.32|12.46|12.26|69
1660698900000|2022-08-17 01:15:00|12.5|12.3|12.51|12.31|12.51|12.31|12.48|12.28|18
1660699200000|2022-08-17 01:20:00|12.5|12.3|12.54|12.34|12.55|12.35|12.5|12.3|37
1660699500000|2022-08-17 01:25:00|12.55|12.35|12.58|12.38|12.59|12.39|12.54|12.34|16
1660699800000|2022-08-17 01:30:00|12.59|12.39|12.56|12.36|12.59|12.39|12.55|12.35|36
1660700100000|2022-08-17 01:35:00|12.55|12.35|12.54|12.34|12.58|12.38|12.53|12.33|48
1660700400000|2022-08-17 01:40:00|12.53|12.33|12.57|12.37|12.57|12.37|12.53|12.33|41
1660700700000|2022-08-17 01:45:00|12.58|12.38|12.56|12.36|12.58|12.38|12.55|12.35|11
1660701000000|2022-08-17 01:50:00|12.55|12.35|12.57|12.37|12.57|12.37|12.53|12.33|33
1660701300000|2022-08-17 01:55:00|12.58|12.38|12.55|12.35|12.58|12.38|12.54|12.34|14
1660701600000|2022-08-17 02:00:00|12.56|12.36|12.53|12.33|12.57|12.37|12.53|12.33|30
1660701900000|2022-08-17 02:05:00|12.52|12.32|12.56|12.36|12.57|12.37|12.51|12.31|17
1660702200000|2022-08-17 02:10:00|12.57|12.37|12.58|12.38|12.58|12.38|12.56|12.36|10
1660702500000|2022-08-17 02:15:00|12.59|12.39|12.51|12.31|12.59|12.39|12.51|12.31|32
1660702800000|2022-08-17 02:20:00|12.52|12.32|12.53|12.33|12.53|12.33|12.51|12.31|28
1660703100000|2022-08-17 02:25:00|12.52|12.32|12.58|12.38|12.59|12.39|12.52|12.32|25
1660703400000|2022-08-17 02:30:00|12.59|12.39|12.58|12.38|12.59|12.39|12.56|12.36|9
1660703700000|2022-08-17 02:35:00|12.57|12.37|12.58|12.38|12.6|12.4|12.57|12.37|60
1660704000000|2022-08-17 02:40:00|12.59|12.39|12.57|12.37|12.59|12.39|12.54|12.34|43
1660704300000|2022-08-17 02:45:00|12.56|12.36|12.55|12.35|12.57|12.37|12.54|12.34|30
1660704600000|2022-08-17 02:50:00|12.54|12.34|12.56|12.36|12.56|12.36|12.54|12.34|7
1660704900000|2022-08-17 02:55:00|12.55|12.35|12.59|12.39|12.6|12.4|12.55|12.35|39
1660705200000|2022-08-17 03:00:00|12.6|12.4|12.6|12.4|12.62|12.42|12.59|12.39|33
1660705500000|2022-08-17 03:05:00|12.59|12.39|12.67|12.47|12.67|12.47|12.59|12.39|17
1660705800000|2022-08-17 03:10:00|12.66|12.46|12.67|12.47|12.68|12.48|12.66|12.46|24
1660706100000|2022-08-17 03:15:00|12.68|12.48|12.68|12.48|12.68|12.48|12.66|12.46|39
1660706400000|2022-08-17 03:20:00|12.69|12.49|12.71|12.51|12.71|12.51|12.69|12.49|25
1660706700000|2022-08-17 03:25:00|12.72|12.52|12.72|12.52|12.74|12.54|12.72|12.52|21
1660707000000|2022-08-17 03:30:00|12.71|12.51|12.73|12.53|12.73|12.53|12.7|12.5|9
1660707300000|2022-08-17 03:35:00|12.72|12.52|12.74|12.54|12.76|12.56|12.72|12.52|33
1660707600000|2022-08-17 03:40:00|12.75|12.55|12.73|12.53|12.76|12.56|12.72|12.52|35
1660707900000|2022-08-17 03:45:00|12.72|12.52|12.71|12.51|12.73|12.53|12.71|12.51|12
1660708200000|2022-08-17 03:50:00|12.72|12.52|12.72|12.52|12.72|12.52|12.71|12.51|13
1660708500000|2022-08-17 03:55:00|12.73|12.53|12.72|12.52|12.74|12.54|12.72|12.52|6
1660708800000|2022-08-17 04:00:00|12.73|12.53|12.74|12.54|12.76|12.56|12.73|12.53|34
1660709100000|2022-08-17 04:05:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|22
1660709400000|2022-08-17 04:10:00|12.75|12.55|12.74|12.54|12.76|12.56|12.74|12.54|22
1660709700000|2022-08-17 04:15:00|12.75|12.55|12.74|12.54|12.75|12.55|12.74|12.54|8
1660710000000|2022-08-17 04:20:00|12.73|12.53|12.71|12.51|12.73|12.53|12.7|12.5|11
1660710300000|2022-08-17 04:25:00|12.72|12.52|12.71|12.51|12.72|12.52|12.71|12.51|12
1660710600000|2022-08-17 04:30:00|12.72|12.52|12.71|12.51|12.72|12.52|12.7|12.5|28
1660710900000|2022-08-17 04:35:00|12.7|12.5|12.74|12.54|12.74|12.54|12.7|12.5|11
1660711200000|2022-08-17 04:40:00|12.75|12.55|12.75|12.55|12.76|12.56|12.73|12.53|11
1660711500000|2022-08-17 04:45:00|12.76|12.56|12.77|12.57|12.79|12.59|12.75|12.55|20
1660711800000|2022-08-17 04:50:00|12.78|12.58|12.74|12.54|12.79|12.59|12.74|12.54|9
1660712100000|2022-08-17 04:55:00|12.75|12.55|12.78|12.58|12.79|12.59|12.75|12.55|6
1660712400000|2022-08-17 05:00:00|12.79|12.59|12.76|12.56|12.79|12.59|12.76|12.56|20
1660712700000|2022-08-17 05:05:00|12.77|12.57|12.78|12.58|12.8|12.6|12.76|12.56|22
1660713000000|2022-08-17 05:10:00|12.79|12.59|12.79|12.59|12.81|12.61|12.79|12.59|13
1660713300000|2022-08-17 05:15:00|12.8|12.6|12.79|12.59|12.8|12.6|12.77|12.57|18
1660713600000|2022-08-17 05:20:00|12.78|12.58|12.81|12.61|12.82|12.62|12.78|12.58|28
1660713900000|2022-08-17 05:25:00|12.8|12.6|12.81|12.61|12.81|12.61|12.78|12.58|10
1660714200000|2022-08-17 05:30:00|12.8|12.6|12.81|12.61|12.82|12.62|12.8|12.6|36
1660714500000|2022-08-17 05:35:00|12.8|12.6|12.8|12.6|12.81|12.61|12.8|12.6|25
1660714800000|2022-08-17 05:40:00|12.81|12.61|12.79|12.59|12.82|12.62|12.78|12.58|23
1660715100000|2022-08-17 05:45:00|12.78|12.58|12.79|12.59|12.8|12.6|12.78|12.58|28
1660715400000|2022-08-17 05:50:00|12.78|12.58|12.78|12.58|12.8|12.6|12.77|12.57|19
1660715700000|2022-08-17 05:55:00|12.79|12.59|12.78|12.58|12.79|12.59|12.77|12.57|26
1660716000000|2022-08-17 06:00:00|12.77|12.57|12.82|12.62|12.84|12.64|12.75|12.55|67
1660716300000|2022-08-17 06:05:00|12.83|12.63|12.83|12.63|12.83|12.63|12.82|12.62|31
1660716600000|2022-08-17 06:10:00|12.84|12.64|12.82|12.62|12.84|12.64|12.82|12.62|33
1660716900000|2022-08-17 06:15:00|12.83|12.63|12.82|12.62|12.83|12.63|12.82|12.62|10
1660717200000|2022-08-17 06:20:00|12.83|12.63|12.83|12.63|12.84|12.64|12.82|12.62|11
1660717500000|2022-08-17 06:25:00|12.82|12.62|12.82|12.62|12.83|12.63|12.81|12.61|11
1660717800000|2022-08-17 06:30:00|12.83|12.63|12.8|12.6|12.83|12.63|12.8|12.6|22
1660718100000|2022-08-17 06:35:00|12.79|12.59|12.79|12.59|12.8|12.6|12.77|12.57|15
1660718400000|2022-08-17 06:40:00|12.8|12.6|12.78|12.58|12.81|12.61|12.78|12.58|25
1660718700000|2022-08-17 06:45:00|12.79|12.59|12.79|12.59|12.79|12.59|12.78|12.58|31
1660719000000|2022-08-17 06:50:00|12.78|12.58|12.8|12.6|12.81|12.61|12.78|12.58|15
1660719300000|2022-08-17 06:55:00|12.81|12.61|12.8|12.6|12.81|12.61|12.8|12.6|6
1660719600000|2022-08-17 07:00:00|12.81|12.61|12.77|12.57|12.81|12.61|12.77|12.57|31
1660719900000|2022-08-17 07:05:00|12.76|12.56|12.76|12.56|12.77|12.57|12.75|12.55|45
1660720200000|2022-08-17 07:10:00|12.75|12.55|12.76|12.56|12.76|12.56|12.75|12.55|6
1660720500000|2022-08-17 07:15:00|12.75|12.55|12.75|12.55|12.77|12.57|12.74|12.54|17
1660720800000|2022-08-17 07:20:00|12.74|12.54|12.73|12.53|12.76|12.56|12.72|12.52|22
1660721100000|2022-08-17 07:25:00|12.72|12.52|12.66|12.46|12.73|12.53|12.63|12.43|111
1660721400000|2022-08-17 07:30:00|12.65|12.45|12.59|12.39|12.66|12.46|12.59|12.39|51
1660721700000|2022-08-17 07:35:00|12.6|12.4|12.56|12.36|12.62|12.42|12.56|12.36|65
1660722000000|2022-08-17 07:40:00|12.57|12.37|12.55|12.35|12.59|12.39|12.54|12.34|86
1660722300000|2022-08-17 07:45:00|12.54|12.34|12.53|12.33|12.58|12.38|12.53|12.33|54
1660722600000|2022-08-17 07:50:00|12.52|12.32|12.51|12.31|12.55|12.35|12.5|12.3|70
1660722900000|2022-08-17 07:55:00|12.52|12.32|12.5|12.3|12.54|12.34|12.5|12.3|45
1660723200000|2022-08-17 08:00:00|12.51|12.31|12.51|12.31|12.53|12.33|12.5|12.3|19
1660723500000|2022-08-17 08:05:00|12.5|12.3|12.5|12.3|12.51|12.31|12.47|12.27|64
1660723800000|2022-08-17 08:10:00|12.51|12.31|12.51|12.31|12.56|12.36|12.51|12.31|27
1660724100000|2022-08-17 08:15:00|12.52|12.32|12.54|12.34|12.55|12.35|12.52|12.32|15
1660724400000|2022-08-17 08:20:00|12.53|12.33|12.52|12.32|12.54|12.34|12.52|12.32|18
1660724700000|2022-08-17 08:25:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|4
1660725000000|2022-08-17 08:30:00|12.51|12.31|12.51|12.31|12.52|12.32|12.5|12.3|19
1660725300000|2022-08-17 08:35:00|12.52|12.32|12.52|12.32|12.52|12.32|12.51|12.31|19
1660725600000|2022-08-17 08:40:00|12.51|12.31|12.52|12.32|12.52|12.32|12.51|12.31|6
1660725900000|2022-08-17 08:45:00|12.51|12.31|12.5|12.3|12.52|12.32|12.5|12.3|12
1660726200000|2022-08-17 08:50:00|12.51|12.31|12.5|12.3|12.51|12.31|12.5|12.3|4
1660726500000|2022-08-17 08:55:00|12.49|12.29|12.49|12.29|12.5|12.3|12.49|12.29|35
1660726800000|2022-08-17 09:00:00|12.48|12.28|12.49|12.29|12.49|12.29|12.48|12.28|2
1660727100000|2022-08-17 09:05:00|12.48|12.28|12.51|12.31|12.51|12.31|12.48|12.28|8
1660727400000|2022-08-17 09:10:00|12.5|12.3|12.49|12.29|12.5|12.3|12.48|12.28|10
1660727700000|2022-08-17 09:15:00|12.5|12.3|12.49|12.29|12.5|12.3|12.49|12.29|6
1660728000000|2022-08-17 09:20:00|12.48|12.28|12.5|12.3|12.5|12.3|12.47|12.27|7
1660728300000|2022-08-17 09:25:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|18
1660728600000|2022-08-17 09:30:00|12.55|12.35|12.54|12.34|12.57|12.37|12.54|12.34|19
1660728900000|2022-08-17 09:35:00|12.53|12.33|12.53|12.33|12.54|12.34|12.52|12.32|17
1660729200000|2022-08-17 09:40:00|12.54|12.34|12.53|12.33|12.55|12.35|12.53|12.33|16
1660729500000|2022-08-17 09:45:00|12.54|12.34|12.52|12.32|12.54|12.34|12.52|12.32|5
1660729800000|2022-08-17 09:50:00|12.53|12.33|12.52|12.32|12.53|12.33|12.51|12.31|12
1660730100000|2022-08-17 09:55:00|12.51|12.31|12.54|12.34|12.54|12.34|12.51|12.31|6
1660730400000|2022-08-17 10:00:00|12.53|12.33|12.52|12.32|12.53|12.33|12.52|12.32|4
1660730700000|2022-08-17 10:05:00|12.53|12.33|12.48|12.28|12.53|12.33|12.48|12.28|14
1660731000000|2022-08-17 10:10:00|12.49|12.29|12.44|12.24|12.49|12.29|12.43|12.23|40
1660731300000|2022-08-17 10:15:00|12.43|12.23|12.44|12.24|12.45|12.25|12.43|12.23|42
1660731600000|2022-08-17 10:20:00|12.45|12.25|12.44|12.24|12.45|12.25|12.43|12.23|30
1660731900000|2022-08-17 10:25:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|20
1660732200000|2022-08-17 10:30:00|12.45|12.25|12.47|12.27|12.47|12.27|12.44|12.24|31
1660732500000|2022-08-17 10:35:00|12.46|12.26|12.44|12.24|12.48|12.28|12.44|12.24|13
1660732800000|2022-08-17 10:40:00|12.43|12.23|12.46|12.26|12.46|12.26|12.43|12.23|12
1660733100000|2022-08-17 10:45:00|12.45|12.25|12.45|12.25|12.46|12.26|12.43|12.23|19
1660733400000|2022-08-17 10:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.46|12.26|1
1660733700000|2022-08-17 10:55:00|12.45|12.25|12.49|12.29|12.49|12.29|12.45|12.25|15
1660734000000|2022-08-17 11:00:00|12.48|12.28|12.49|12.29|12.5|12.3|12.47|12.27|28
1660734300000|2022-08-17 11:05:00|12.5|12.3|12.5|12.3|12.51|12.31|12.49|12.29|9
1660734600000|2022-08-17 11:10:00|12.51|12.31|12.49|12.29|12.51|12.31|12.49|12.29|19
1660734900000|2022-08-17 11:15:00|12.5|12.3|12.49|12.29|12.51|12.31|12.47|12.27|32
1660735200000|2022-08-17 11:20:00|12.48|12.28|12.49|12.29|12.5|12.3|12.48|12.28|28
1660735500000|2022-08-17 11:25:00|12.5|12.3|12.48|12.28|12.5|12.3|12.47|12.27|23
1660735800000|2022-08-17 11:30:00|12.49|12.29|12.47|12.27|12.49|12.29|12.47|12.27|25
1660736100000|2022-08-17 11:35:00|12.48|12.28|12.47|12.27|12.48|12.28|12.45|12.25|8
1660736400000|2022-08-17 11:40:00|12.46|12.26|12.45|12.25|12.47|12.27|12.45|12.25|20
1660736700000|2022-08-17 11:45:00|12.44|12.24|12.47|12.27|12.47|12.27|12.43|12.23|14
1660737000000|2022-08-17 11:50:00|12.46|12.26|12.46|12.26|12.46|12.26|12.44|12.24|19
1660737300000|2022-08-17 11:55:00|12.45|12.25|12.46|12.26|12.46|12.26|12.43|12.23|24
1660737600000|2022-08-17 12:00:00|12.45|12.25|12.44|12.24|12.46|12.26|12.43|12.23|20
1660737900000|2022-08-17 12:05:00|12.43|12.23|12.42|12.22|12.44|12.24|12.38|12.18|48
1660738200000|2022-08-17 12:10:00|12.41|12.21|12.41|12.21|12.44|12.24|12.4|12.2|29
1660738500000|2022-08-17 12:15:00|12.4|12.2|12.34|12.14|12.42|12.22|12.34|12.14|67
1660738800000|2022-08-17 12:20:00|12.35|12.15|12.33|12.13|12.36|12.16|12.32|12.12|29
1660739100000|2022-08-17 12:25:00|12.34|12.14|12.29|12.09|12.34|12.14|12.27|12.07|90
1660739400000|2022-08-17 12:30:00|12.28|12.08|12.26|12.06|12.3|12.1|12.25|12.05|37
1660739700000|2022-08-17 12:35:00|12.25|12.05|12.32|12.12|12.33|12.13|12.25|12.05|44
1660740000000|2022-08-17 12:40:00|12.33|12.13|12.36|12.16|12.37|12.17|12.33|12.13|44
1660740300000|2022-08-17 12:45:00|12.35|12.15|12.34|12.14|12.36|12.16|12.33|12.13|22
1660740600000|2022-08-17 12:50:00|12.35|12.15|12.32|12.12|12.36|12.16|12.32|12.12|16
1660740900000|2022-08-17 12:55:00|12.31|12.11|12.3|12.1|12.32|12.12|12.3|12.1|14
1660741200000|2022-08-17 13:00:00|12.29|12.09|12.26|12.06|12.29|12.09|12.26|12.06|26
1660741500000|2022-08-17 13:05:00|12.25|12.05|12.26|12.06|12.27|12.07|12.24|12.04|12
1660741800000|2022-08-17 13:10:00|12.27|12.07|12.24|12.04|12.27|12.07|12.22|12.02|40
1660742100000|2022-08-17 13:15:00|12.23|12.03|12.25|12.05|12.26|12.06|12.23|12.03|41
1660742400000|2022-08-17 13:20:00|12.24|12.04|12.25|12.05|12.25|12.05|12.24|12.04|14
1660742700000|2022-08-17 13:25:00|12.24|12.04|12.24|12.04|12.24|12.04|12.24|12.04|1
1660743000000|2022-08-17 13:30:00|12.23|12.03|12.22|12.02|12.26|12.06|12.21|12.01|72
1660743300000|2022-08-17 13:35:00|12.23|12.03|12.21|12.01|12.26|12.06|12.21|12.01|27
1660743600000|2022-08-17 13:40:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|34
1660743900000|2022-08-17 13:45:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|74
1660744200000|2022-08-17 13:50:00|12.14|11.94|12.17|11.97|12.18|11.98|12.12|11.92|46
1660744500000|2022-08-17 13:55:00|12.18|11.98|12.15|11.95|12.19|11.99|12.15|11.95|36
1660744800000|2022-08-17 14:00:00|12.14|11.94|12.14|11.94|12.16|11.96|12.14|11.94|33
1660745100000|2022-08-17 14:05:00|12.15|11.95|12.13|11.93|12.16|11.96|12.13|11.93|29
1660745400000|2022-08-17 14:10:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|16
1660745700000|2022-08-17 14:15:00|12.1|11.9|12.12|11.92|12.12|11.92|12.1|11.9|9
1660746000000|2022-08-17 14:20:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1660746600000|2022-08-17 14:30:00|12.1|11.9|12.13|11.93|12.13|11.93|12.1|11.9|12
1660746900000|2022-08-17 14:35:00|12.12|11.92|12.11|11.91|12.13|11.93|12.1|11.9|14
1660747200000|2022-08-17 14:40:00|12.1|11.9|12.1|11.9|12.11|11.91|12.1|11.9|35
1660747500000|2022-08-17 14:45:00|12.11|11.91|12.11|11.91|12.13|11.93|12.1|11.9|31
1660747800000|2022-08-17 14:50:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|19
1660748100000|2022-08-17 14:55:00|12.11|11.91|12.09|11.89|12.11|11.91|12.08|11.88|19
1660748400000|2022-08-17 15:00:00|12.08|11.88|12.1|11.9|12.1|11.9|12.08|11.88|17
1660748700000|2022-08-17 15:05:00|12.11|11.91|12.13|11.93|12.13|11.93|12.1|11.9|13
1660749000000|2022-08-17 15:10:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|19
1660749300000|2022-08-17 15:15:00|12.15|11.95|12.14|11.94|12.16|11.96|12.13|11.93|18
1660749900000|2022-08-17 15:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|3
1660750200000|2022-08-17 15:30:00|12.12|11.92|12.09|11.89|12.12|11.92|12.09|11.89|10
1660750500000|2022-08-17 15:35:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|5
1660750800000|2022-08-17 15:40:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|17
1660751100000|2022-08-17 15:45:00|12.08|11.88|12.08|11.88|12.09|11.89|12.07|11.87|23
1660751400000|2022-08-17 15:50:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|15
1660751700000|2022-08-17 15:55:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|15
1660752000000|2022-08-17 16:00:00|12.09|11.89|12.07|11.87|12.1|11.9|12.06|11.86|29
1660752300000|2022-08-17 16:05:00|12.08|11.88|12.06|11.86|12.08|11.88|12.05|11.85|13
1660752600000|2022-08-17 16:10:00|12.07|11.87|12.12|11.92|12.12|11.92|12.06|11.86|22
1660752900000|2022-08-17 16:15:00|12.11|11.91|12.11|11.91|12.13|11.93|12.09|11.89|31
1660753200000|2022-08-17 16:20:00|12.12|11.92|12.13|11.93|12.14|11.94|12.12|11.92|18
1660753500000|2022-08-17 16:25:00|12.12|11.92|12.1|11.9|12.12|11.92|12.08|11.88|17
1660753800000|2022-08-17 16:30:00|12.11|11.91|12.13|11.93|12.15|11.95|12.11|11.91|13
1660754100000|2022-08-17 16:35:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|21
1660754400000|2022-08-17 16:40:00|12.15|11.95|12.16|11.96|12.17|11.97|12.15|11.95|20
1660754700000|2022-08-17 16:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.17|11.97|10
1660755000000|2022-08-17 16:50:00|12.17|11.97|12.19|11.99|12.19|11.99|12.16|11.96|19
1660755300000|2022-08-17 16:55:00|12.18|11.98|12.19|11.99|12.22|12.02|12.18|11.98|38
1660755600000|2022-08-17 17:00:00|12.2|12|12.17|11.97|12.2|12|12.16|11.96|20
1660755900000|2022-08-17 17:05:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|11
1660756200000|2022-08-17 17:10:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|21
1660756500000|2022-08-17 17:15:00|12.17|11.97|12.17|11.97|12.2|12|12.17|11.97|13
1660756800000|2022-08-17 17:20:00|12.18|11.98|12.19|11.99|12.2|12|12.18|11.98|8
1660757100000|2022-08-17 17:25:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|10
1660757400000|2022-08-17 17:30:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|17
1660757700000|2022-08-17 17:35:00|12.17|11.97|12.17|11.97|12.17|11.97|12.16|11.96|15
1660758000000|2022-08-17 17:40:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|23
1660758300000|2022-08-17 17:45:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|21
1660758600000|2022-08-17 17:50:00|12.18|11.98|12.2|12|12.2|12|12.17|11.97|9
1660758900000|2022-08-17 17:55:00|12.19|11.99|12.21|12.01|12.21|12.01|12.18|11.98|13
1660759200000|2022-08-17 18:00:00|12.22|12.02|12.22|12.02|12.25|12.05|12.19|11.99|45
1660759500000|2022-08-17 18:05:00|12.23|12.03|12.19|11.99|12.23|12.03|12.15|11.95|31
1660759800000|2022-08-17 18:10:00|12.18|11.98|12.24|12.04|12.24|12.04|12.18|11.98|35
1660760100000|2022-08-17 18:15:00|12.25|12.05|12.23|12.03|12.25|12.05|12.21|12.01|17
1660760400000|2022-08-17 18:20:00|12.24|12.04|12.23|12.03|12.24|12.04|12.21|12.01|16
1660760700000|2022-08-17 18:25:00|12.24|12.04|12.28|12.08|12.28|12.08|12.23|12.03|17
1660761000000|2022-08-17 18:30:00|12.27|12.07|12.27|12.07|12.28|12.08|12.27|12.07|47
1660761300000|2022-08-17 18:35:00|12.28|12.08|12.3|12.1|12.32|12.12|12.28|12.08|35
1660761600000|2022-08-17 18:40:00|12.29|12.09|12.29|12.09|12.3|12.1|12.28|12.08|49
1660761900000|2022-08-17 18:45:00|12.28|12.08|12.29|12.09|12.29|12.09|12.28|12.08|18
1660762200000|2022-08-17 18:50:00|12.28|12.08|12.28|12.08|12.29|12.09|12.27|12.07|25
1660762500000|2022-08-17 18:55:00|12.27|12.07|12.25|12.05|12.28|12.08|12.25|12.05|25
1660762800000|2022-08-17 19:00:00|12.24|12.04|12.29|12.09|12.29|12.09|12.24|12.04|26
1660763100000|2022-08-17 19:05:00|12.3|12.1|12.26|12.06|12.3|12.1|12.25|12.05|19
1660763400000|2022-08-17 19:10:00|12.25|12.05|12.21|12.01|12.26|12.06|12.2|12|37
1660763700000|2022-08-17 19:15:00|12.2|12|12.2|12|12.22|12.02|12.2|12|9
1660764000000|2022-08-17 19:20:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|27
1660764300000|2022-08-17 19:25:00|12.2|12|12.2|12|12.2|12|12.19|11.99|5
1660764600000|2022-08-17 19:30:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|12
1660764900000|2022-08-17 19:35:00|12.23|12.03|12.24|12.04|12.24|12.04|12.23|12.03|6
1660765200000|2022-08-17 19:40:00|12.23|12.03|12.26|12.06|12.26|12.06|12.23|12.03|6
1660765500000|2022-08-17 19:45:00|12.27|12.07|12.25|12.05|12.27|12.07|12.25|12.05|3
1660765800000|2022-08-17 19:50:00|12.26|12.06|12.24|12.04|12.26|12.06|12.24|12.04|29
1660766100000|2022-08-17 19:55:00|12.25|12.05|12.24|12.04|12.25|12.05|12.23|12.03|16
1660766400000|2022-08-17 20:00:00|12.23|12.03|12.19|11.99|12.23|12.03|12.17|11.97|27
1660766700000|2022-08-17 20:05:00|12.2|12|12.26|12.06|12.27|12.07|12.2|12|13
1660767000000|2022-08-17 20:10:00|12.27|12.07|12.29|12.09|12.3|12.1|12.27|12.07|21
1660767300000|2022-08-17 20:15:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|23
1660767600000|2022-08-17 20:20:00|12.29|12.09|12.3|12.1|12.31|12.11|12.28|12.08|16
1660767900000|2022-08-17 20:25:00|12.31|12.11|12.32|12.12|12.32|12.12|12.3|12.1|26
1660768200000|2022-08-17 20:30:00|12.31|12.11|12.31|12.11|12.34|12.14|12.31|12.11|19
1660768500000|2022-08-17 20:35:00|12.3|12.1|12.32|12.12|12.32|12.12|12.29|12.09|19
1660768800000|2022-08-17 20:40:00|12.31|12.11|12.31|12.11|12.32|12.12|12.29|12.09|26
1660769100000|2022-08-17 20:45:00|12.3|12.1|12.3|12.1|12.31|12.11|12.29|12.09|21
1660769400000|2022-08-17 20:50:00|12.29|12.09|12.29|12.09|12.3|12.1|12.29|12.09|19
1660769700000|2022-08-17 20:55:00|12.3|12.1|12.29|12.09|12.3|12.1|12.29|12.09|10
1660770000000|2022-08-17 21:00:00|12.28|12.08|12.22|12.02|12.29|12.09|12.22|12.02|19
1660770300000|2022-08-17 21:05:00|12.23|12.03|12.25|12.05|12.26|12.06|12.22|12.02|35
1660770600000|2022-08-17 21:10:00|12.26|12.06|12.22|12.02|12.26|12.06|12.22|12.02|21
1660770900000|2022-08-17 21:15:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|8
1660771200000|2022-08-17 21:20:00|12.21|12.01|12.18|11.98|12.21|12.01|12.18|11.98|18
1660771500000|2022-08-17 21:25:00|12.17|11.97|12.2|12|12.2|12|12.15|11.95|38
1660771800000|2022-08-17 21:30:00|12.19|11.99|12.2|12|12.22|12.02|12.19|11.99|10
1660772100000|2022-08-17 21:35:00|12.19|11.99|12.18|11.98|12.19|11.99|12.18|11.98|2
1660772400000|2022-08-17 21:40:00|12.19|11.99|12.2|12|12.2|12|12.19|11.99|4
1660772700000|2022-08-17 21:45:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|7
1660773000000|2022-08-17 21:50:00|12.2|12|12.19|11.99|12.2|12|12.17|11.97|6
1660773300000|2022-08-17 21:55:00|12.2|12|12.21|12.01|12.22|12.02|12.19|11.99|16
1660773600000|2022-08-17 22:00:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|8
1660773900000|2022-08-17 22:05:00|12.2|12|12.2|12|12.2|12|12.17|11.97|7
1660774200000|2022-08-17 22:10:00|12.19|11.99|12.21|12.01|12.22|12.02|12.18|11.98|27
1660774500000|2022-08-17 22:15:00|12.2|12|12.19|11.99|12.2|12|12.19|11.99|8
1660774800000|2022-08-17 22:20:00|12.2|12|12.19|11.99|12.2|12|12.18|11.98|4
1660775100000|2022-08-17 22:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|22
1660775400000|2022-08-17 22:30:00|12.2|12|12.22|12.02|12.23|12.03|12.19|11.99|13
1660775700000|2022-08-17 22:35:00|12.21|12.01|12.21|12.01|12.21|12.01|12.2|12|5
1660776000000|2022-08-17 22:40:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|6
1660776300000|2022-08-17 22:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.22|12.02|6
1660776600000|2022-08-17 22:50:00|12.22|12.02|12.21|12.01|12.23|12.03|12.21|12.01|14
1660776900000|2022-08-17 22:55:00|12.2|12|12.18|11.98|12.21|12.01|12.17|11.97|21
1660777200000|2022-08-17 23:00:00|12.17|11.97|12.22|12.02|12.22|12.02|12.16|11.96|10
1660777500000|2022-08-17 23:05:00|12.23|12.03|12.17|11.97|12.23|12.03|12.16|11.96|11
1660777800000|2022-08-17 23:10:00|12.16|11.96|12.16|11.96|12.17|11.97|12.13|11.93|19
1660778100000|2022-08-17 23:15:00|12.17|11.97|12.17|11.97|12.21|12.01|12.17|11.97|25
1660778400000|2022-08-17 23:20:00|12.16|11.96|12.18|11.98|12.19|11.99|12.16|11.96|15
1660778700000|2022-08-17 23:25:00|12.17|11.97|12.17|11.97|12.17|11.97|12.13|11.93|43
1660779000000|2022-08-17 23:30:00|12.16|11.96|12.22|12.02|12.23|12.03|12.16|11.96|23
1660779300000|2022-08-17 23:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|17
1660779600000|2022-08-17 23:40:00|12.2|12|12.23|12.03|12.23|12.03|12.2|12|8
1660779900000|2022-08-17 23:45:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|20
1660780200000|2022-08-17 23:50:00|12.22|12.02|12.18|11.98|12.23|12.03|12.17|11.97|25
1660780500000|2022-08-17 23:55:00|12.19|11.99|12.23|12.03|12.23|12.03|12.19|11.99|19
1660780800000|2022-08-18 00:00:00|12.22|12.02|12.21|12.01|12.22|12.02|12.2|12|24
1660781100000|2022-08-18 00:05:00|12.22|12.02|12.2|12|12.22|12.02|12.19|11.99|27
1660781400000|2022-08-18 00:10:00|12.21|12.01|12.19|11.99|12.21|12.01|12.17|11.97|33
1660781700000|2022-08-18 00:15:00|12.18|11.98|12.19|11.99|12.23|12.03|12.17|11.97|32
1660782000000|2022-08-18 00:20:00|12.18|11.98|12.14|11.94|12.18|11.98|12.13|11.93|41
1660782300000|2022-08-18 00:25:00|12.13|11.93|12.11|11.91|12.13|11.93|12.09|11.89|79
1660782600000|2022-08-18 00:30:00|12.1|11.9|12.16|11.96|12.17|11.97|12.1|11.9|27
1660782900000|2022-08-18 00:35:00|12.15|11.95|12.2|12|12.2|12|12.15|11.95|24
1660783200000|2022-08-18 00:40:00|12.19|11.99|12.21|12.01|12.22|12.02|12.19|11.99|33
1660783500000|2022-08-18 00:45:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|21
1660783800000|2022-08-18 00:50:00|12.21|12.01|12.22|12.02|12.22|12.02|12.21|12.01|6
1660784100000|2022-08-18 00:55:00|12.21|12.01|12.23|12.03|12.23|12.03|12.21|12.01|23
1660784400000|2022-08-18 01:00:00|12.22|12.02|12.23|12.03|12.24|12.04|12.21|12.01|36
1660784700000|2022-08-18 01:05:00|12.24|12.04|12.22|12.02|12.24|12.04|12.22|12.02|9
1660785000000|2022-08-18 01:10:00|12.21|12.01|12.18|11.98|12.21|12.01|12.17|11.97|14
1660785300000|2022-08-18 01:15:00|12.19|11.99|12.24|12.04|12.24|12.04|12.18|11.98|12
1660785600000|2022-08-18 01:20:00|12.23|12.03|12.19|11.99|12.25|12.05|12.19|11.99|19
1660785900000|2022-08-18 01:25:00|12.18|11.98|12.24|12.04|12.25|12.05|12.18|11.98|37
1660786200000|2022-08-18 01:30:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|13
1660786500000|2022-08-18 01:35:00|12.22|12.02|12.21|12.01|12.23|12.03|12.2|12|20
1660786800000|2022-08-18 01:40:00|12.2|12|12.21|12.01|12.22|12.02|12.2|12|14
1660787100000|2022-08-18 01:45:00|12.2|12|12.19|11.99|12.21|12.01|12.19|11.99|14
1660787400000|2022-08-18 01:50:00|12.2|12|12.17|11.97|12.2|12|12.17|11.97|36
1660787700000|2022-08-18 01:55:00|12.18|11.98|12.23|12.03|12.24|12.04|12.17|11.97|40
1660788000000|2022-08-18 02:00:00|12.24|12.04|12.22|12.02|12.24|12.04|12.21|12.01|27
1660788300000|2022-08-18 02:05:00|12.23|12.03|12.23|12.03|12.24|12.04|12.22|12.02|11
1660788600000|2022-08-18 02:10:00|12.22|12.02|12.2|12|12.23|12.03|12.2|12|29
1660788900000|2022-08-18 02:15:00|12.21|12.01|12.22|12.02|12.23|12.03|12.21|12.01|18
1660789200000|2022-08-18 02:20:00|12.23|12.03|12.18|11.98|12.23|12.03|12.18|11.98|22
1660789500000|2022-08-18 02:25:00|12.17|11.97|12.18|11.98|12.18|11.98|12.16|11.96|10
1660789800000|2022-08-18 02:30:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|17
1660790100000|2022-08-18 02:35:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|26
1660790400000|2022-08-18 02:40:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|17
1660790700000|2022-08-18 02:45:00|12.19|11.99|12.19|11.99|12.2|12|12.19|11.99|3
1660791000000|2022-08-18 02:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|15
1660791300000|2022-08-18 02:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|16
1660791600000|2022-08-18 03:00:00|12.19|11.99|12.17|11.97|12.19|11.99|12.16|11.96|17
1660791900000|2022-08-18 03:05:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|21
1660792200000|2022-08-18 03:10:00|12.17|11.97|12.15|11.95|12.17|11.97|12.14|11.94|31
1660792500000|2022-08-18 03:15:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|35
1660792800000|2022-08-18 03:20:00|12.13|11.93|12.14|11.94|12.15|11.95|12.13|11.93|12
1660793100000|2022-08-18 03:25:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|17
1660793400000|2022-08-18 03:30:00|12.14|11.94|12.13|11.93|12.16|11.96|12.13|11.93|30
1660793700000|2022-08-18 03:35:00|12.14|11.94|12.12|11.92|12.14|11.94|12.1|11.9|21
1660794000000|2022-08-18 03:40:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|25
1660794300000|2022-08-18 03:45:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|23
1660794600000|2022-08-18 03:50:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|21
1660794900000|2022-08-18 03:55:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|13
1660795200000|2022-08-18 04:00:00|12.13|11.93|12.11|11.91|12.13|11.93|12.11|11.91|7
1660795500000|2022-08-18 04:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|31
1660795800000|2022-08-18 04:10:00|12.11|11.91|12.08|11.88|12.12|11.92|12.08|11.88|5
1660796100000|2022-08-18 04:15:00|12.07|11.87|12.11|11.91|12.12|11.92|12.07|11.87|15
1660796400000|2022-08-18 04:20:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|13
1660796700000|2022-08-18 04:25:00|12.09|11.89|12.09|11.89|12.09|11.89|12.08|11.88|3
1660797000000|2022-08-18 04:30:00|12.08|11.88|12.08|11.88|12.09|11.89|12.08|11.88|3
1660797300000|2022-08-18 04:35:00|12.09|11.89|12.08|11.88|12.09|11.89|12.07|11.87|16
1660797600000|2022-08-18 04:40:00|12.07|11.87|12.08|11.88|12.08|11.88|12.07|11.87|10
1660797900000|2022-08-18 04:45:00|12.09|11.89|12.1|11.9|12.1|11.9|12.08|11.88|12
1660798200000|2022-08-18 04:50:00|12.09|11.89|12.07|11.87|12.1|11.9|12.07|11.87|11
1660798500000|2022-08-18 04:55:00|12.08|11.88|12.08|11.88|12.11|11.91|12.07|11.87|21
1660798800000|2022-08-18 05:00:00|12.09|11.89|12.09|11.89|12.09|11.89|12.07|11.87|13
1660799100000|2022-08-18 05:05:00|12.08|11.88|12.12|11.92|12.12|11.92|12.08|11.88|15
1660799400000|2022-08-18 05:10:00|12.11|11.91|12.11|11.91|12.13|11.93|12.11|11.91|21
1660799700000|2022-08-18 05:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.1|11.9|6
1660800000000|2022-08-18 05:20:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|5
1660800300000|2022-08-18 05:25:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|14
1660800600000|2022-08-18 05:30:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|20
1660800900000|2022-08-18 05:35:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|7
1660801200000|2022-08-18 05:40:00|12.14|11.94|12.14|11.94|12.15|11.95|12.14|11.94|29
1660801500000|2022-08-18 05:45:00|12.15|11.95|12.12|11.92|12.15|11.95|12.1|11.9|16
1660801800000|2022-08-18 05:50:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|2
1660802100000|2022-08-18 05:55:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|4
1660802400000|2022-08-18 06:00:00|12.09|11.89|12.13|11.93|12.15|11.95|12.09|11.89|31
1660802700000|2022-08-18 06:05:00|12.12|11.92|12.11|11.91|12.12|11.92|12.1|11.9|6
1660803000000|2022-08-18 06:10:00|12.12|11.92|12.1|11.9|12.13|11.93|12.1|11.9|23
1660803300000|2022-08-18 06:15:00|12.11|11.91|12.12|11.92|12.12|11.92|12.11|11.91|8
1660803600000|2022-08-18 06:20:00|12.11|11.91|12.1|11.9|12.11|11.91|12.1|11.9|10
1660803900000|2022-08-18 06:25:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|11
1660804200000|2022-08-18 06:30:00|12.1|11.9|12.08|11.88|12.1|11.9|12.08|11.88|19
1660804500000|2022-08-18 06:35:00|12.09|11.89|12.1|11.9|12.11|11.91|12.09|11.89|14
1660804800000|2022-08-18 06:40:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|9
1660805100000|2022-08-18 06:45:00|12.1|11.9|12.09|11.89|12.1|11.9|12.07|11.87|16
1660805400000|2022-08-18 06:50:00|12.1|11.9|12.07|11.87|12.1|11.9|12.07|11.87|16
1660805700000|2022-08-18 06:55:00|12.08|11.88|12.07|11.87|12.09|11.89|12.07|11.87|10
1660806000000|2022-08-18 07:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.07|11.87|12
1660806300000|2022-08-18 07:05:00|12.08|11.88|12.1|11.9|12.1|11.9|12.07|11.87|31
1660806600000|2022-08-18 07:10:00|12.11|11.91|12.08|11.88|12.11|11.91|12.08|11.88|16
1660806900000|2022-08-18 07:15:00|12.09|11.89|12.08|11.88|12.11|11.91|12.08|11.88|18
1660807200000|2022-08-18 07:20:00|12.09|11.89|12.12|11.92|12.12|11.92|12.08|11.88|44
1660807500000|2022-08-18 07:25:00|12.13|11.93|12.14|11.94|12.15|11.95|12.12|11.92|32
1660807800000|2022-08-18 07:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.13|11.93|16
1660808100000|2022-08-18 07:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|25
1660808400000|2022-08-18 07:40:00|12.16|11.96|12.14|11.94|12.16|11.96|12.14|11.94|27
1660808700000|2022-08-18 07:45:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|20
1660809000000|2022-08-18 07:50:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|50
1660809300000|2022-08-18 07:55:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|19
1660809600000|2022-08-18 08:00:00|12.18|11.98|12.15|11.95|12.18|11.98|12.15|11.95|14
1660809900000|2022-08-18 08:05:00|12.16|11.96|12.15|11.95|12.17|11.97|12.14|11.94|34
1660810200000|2022-08-18 08:10:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|19
1660810500000|2022-08-18 08:15:00|12.17|11.97|12.13|11.93|12.17|11.97|12.13|11.93|19
1660810800000|2022-08-18 08:20:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|19
1660811100000|2022-08-18 08:25:00|12.13|11.93|12.12|11.92|12.13|11.93|12.1|11.9|14
1660811400000|2022-08-18 08:30:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|12
1660811700000|2022-08-18 08:35:00|12.11|11.91|12.12|11.92|12.12|11.92|12.1|11.9|16
1660812000000|2022-08-18 08:40:00|12.11|11.91|12.13|11.93|12.13|11.93|12.11|11.91|15
1660812300000|2022-08-18 08:45:00|12.12|11.92|12.15|11.95|12.17|11.97|12.12|11.92|18
1660812600000|2022-08-18 08:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.12|11.92|17
1660812900000|2022-08-18 08:55:00|12.13|11.93|12.19|11.99|12.19|11.99|12.13|11.93|31
1660813200000|2022-08-18 09:00:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|30
1660813500000|2022-08-18 09:05:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|15
1660813800000|2022-08-18 09:10:00|12.17|11.97|12.19|11.99|12.19|11.99|12.17|11.97|15
1660814100000|2022-08-18 09:15:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|13
1660814400000|2022-08-18 09:20:00|12.19|11.99|12.18|11.98|12.2|12|12.17|11.97|18
1660814700000|2022-08-18 09:25:00|12.19|11.99|12.17|11.97|12.19|11.99|12.15|11.95|15
1660815000000|2022-08-18 09:30:00|12.16|11.96|12.17|11.97|12.17|11.97|12.16|11.96|4
1660815300000|2022-08-18 09:35:00|12.18|11.98|12.16|11.96|12.18|11.98|12.16|11.96|5
1660815600000|2022-08-18 09:40:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|8
1660815900000|2022-08-18 09:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|24
1660816200000|2022-08-18 09:50:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|25
1660816500000|2022-08-18 09:55:00|12.18|11.98|12.19|11.99|12.19|11.99|12.18|11.98|28
1660816800000|2022-08-18 10:00:00|12.18|11.98|12.2|12|12.2|12|12.18|11.98|31
1660817100000|2022-08-18 10:05:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|24
1660817400000|2022-08-18 10:10:00|12.19|11.99|12.18|11.98|12.19|11.99|12.16|11.96|36
1660817700000|2022-08-18 10:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|29
1660818000000|2022-08-18 10:20:00|12.19|11.99|12.17|11.97|12.19|11.99|12.17|11.97|17
1660818300000|2022-08-18 10:25:00|12.18|11.98|12.16|11.96|12.18|11.98|12.15|11.95|17
1660818600000|2022-08-18 10:30:00|12.15|11.95|12.19|11.99|12.2|12|12.15|11.95|14
1660818900000|2022-08-18 10:35:00|12.2|12|12.18|11.98|12.2|12|12.17|11.97|17
1660819200000|2022-08-18 10:40:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|12
1660819500000|2022-08-18 10:45:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|14
1660819800000|2022-08-18 10:50:00|12.17|11.97|12.18|11.98|12.19|11.99|12.16|11.96|14
1660820100000|2022-08-18 10:55:00|12.19|11.99|12.18|11.98|12.2|12|12.18|11.98|10
1660820400000|2022-08-18 11:00:00|12.19|11.99|12.19|11.99|12.19|11.99|12.17|11.97|21
1660820700000|2022-08-18 11:05:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|27
1660821000000|2022-08-18 11:10:00|12.17|11.97|12.16|11.96|12.18|11.98|12.16|11.96|8
1660821300000|2022-08-18 11:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|11
1660821600000|2022-08-18 11:20:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|12
1660821900000|2022-08-18 11:25:00|12.18|11.98|12.18|11.98|12.19|11.99|12.17|11.97|21
1660822200000|2022-08-18 11:30:00|12.19|11.99|12.18|11.98|12.21|12.01|12.18|11.98|24
1660822500000|2022-08-18 11:35:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|26
1660822800000|2022-08-18 11:40:00|12.19|11.99|12.2|12|12.2|12|12.18|11.98|8
1660823100000|2022-08-18 11:45:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|33
1660823400000|2022-08-18 11:50:00|12.22|12.02|12.2|12|12.22|12.02|12.2|12|17
1660823700000|2022-08-18 11:55:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|15
1660824000000|2022-08-18 12:00:00|12.22|12.02|12.22|12.02|12.23|12.03|12.21|12.01|33
1660824300000|2022-08-18 12:05:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|39
1660824600000|2022-08-18 12:10:00|12.2|12|12.21|12.01|12.23|12.03|12.18|11.98|38
1660824900000|2022-08-18 12:15:00|12.2|12|12.21|12.01|12.21|12.01|12.19|11.99|28
1660825200000|2022-08-18 12:20:00|12.2|12|12.23|12.03|12.26|12.06|12.2|12|50
1660825500000|2022-08-18 12:25:00|12.24|12.04|12.22|12.02|12.25|12.05|12.21|12.01|19
1660825800000|2022-08-18 12:30:00|12.21|12.01|12.24|12.04|12.26|12.06|12.2|12|58
1660826100000|2022-08-18 12:35:00|12.23|12.03|12.21|12.01|12.24|12.04|12.2|12|27
1660826400000|2022-08-18 12:40:00|12.22|12.02|12.25|12.05|12.25|12.05|12.21|12.01|46
1660826700000|2022-08-18 12:45:00|12.24|12.04|12.25|12.05|12.28|12.08|12.23|12.03|40
1660827000000|2022-08-18 12:50:00|12.26|12.06|12.26|12.06|12.27|12.07|12.25|12.05|41
1660827300000|2022-08-18 12:55:00|12.27|12.07|12.27|12.07|12.27|12.07|12.25|12.05|23
1660827600000|2022-08-18 13:00:00|12.28|12.08|12.26|12.06|12.28|12.08|12.25|12.05|69
1660827900000|2022-08-18 13:05:00|12.25|12.05|12.26|12.06|12.26|12.06|12.24|12.04|30
1660828200000|2022-08-18 13:10:00|12.25|12.05|12.24|12.04|12.26|12.06|12.23|12.03|14
1660828500000|2022-08-18 13:15:00|12.23|12.03|12.22|12.02|12.24|12.04|12.22|12.02|18
1660828800000|2022-08-18 13:20:00|12.21|12.01|12.21|12.01|12.23|12.03|12.2|12|19
1660829100000|2022-08-18 13:25:00|12.22|12.02|12.19|11.99|12.22|12.02|12.18|11.98|22
1660829400000|2022-08-18 13:30:00|12.2|12|12.16|11.96|12.2|12|12.15|11.95|57
1660829700000|2022-08-18 13:35:00|12.15|11.95|12.15|11.95|12.16|11.96|12.13|11.93|49
1660830000000|2022-08-18 13:40:00|12.16|11.96|12.17|11.97|12.17|11.97|12.14|11.94|24
1660830300000|2022-08-18 13:45:00|12.16|11.96|12.13|11.93|12.17|11.97|12.13|11.93|38
1660830600000|2022-08-18 13:50:00|12.14|11.94|12.14|11.94|12.16|11.96|12.13|11.93|33
1660830900000|2022-08-18 13:55:00|12.15|11.95|12.13|11.93|12.15|11.95|12.12|11.92|21
1660831200000|2022-08-18 14:00:00|12.14|11.94|12.13|11.93|12.14|11.94|12.11|11.91|44
1660831500000|2022-08-18 14:05:00|12.14|11.94|12.16|11.96|12.16|11.96|12.13|11.93|45
1660831800000|2022-08-18 14:10:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|33
1660832100000|2022-08-18 14:15:00|12.16|11.96|12.16|11.96|12.17|11.97|12.14|11.94|26
1660832400000|2022-08-18 14:20:00|12.17|11.97|12.16|11.96|12.17|11.97|12.15|11.95|42
1660832700000|2022-08-18 14:25:00|12.15|11.95|12.12|11.92|12.15|11.95|12.11|11.91|42
1660833000000|2022-08-18 14:30:00|12.13|11.93|12.11|11.91|12.13|11.93|12.09|11.89|33
1660833300000|2022-08-18 14:35:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|47
1660833600000|2022-08-18 14:40:00|12.15|11.95|12.15|11.95|12.16|11.96|12.14|11.94|43
1660833900000|2022-08-18 14:45:00|12.14|11.94|12.15|11.95|12.16|11.96|12.13|11.93|26
1660834200000|2022-08-18 14:50:00|12.16|11.96|12.14|11.94|12.16|11.96|12.13|11.93|13
1660834500000|2022-08-18 14:55:00|12.13|11.93|12.12|11.92|12.13|11.93|12.11|11.91|30
1660834800000|2022-08-18 15:00:00|12.11|11.91|12.1|11.9|12.12|11.92|12.1|11.9|20
1660835100000|2022-08-18 15:05:00|12.09|11.89|12.08|11.88|12.1|11.9|12.08|11.88|34
1660835400000|2022-08-18 15:10:00|12.09|11.89|12.09|11.89|12.1|11.9|12.08|11.88|37
1660835700000|2022-08-18 15:15:00|12.1|11.9|12.09|11.89|12.12|11.92|12.09|11.89|24
1660836000000|2022-08-18 15:20:00|12.1|11.9|12.13|11.93|12.13|11.93|12.08|11.88|36
1660836300000|2022-08-18 15:25:00|12.12|11.92|12.12|11.92|12.13|11.93|12.11|11.91|35
1660836600000|2022-08-18 15:30:00|12.13|11.93|12.14|11.94|12.14|11.94|12.12|11.92|20
1660836900000|2022-08-18 15:35:00|12.13|11.93|12.15|11.95|12.16|11.96|12.13|11.93|21
1660837200000|2022-08-18 15:40:00|12.16|11.96|12.18|11.98|12.19|11.99|12.15|11.95|25
1660837500000|2022-08-18 15:45:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|31
1660837800000|2022-08-18 15:50:00|12.2|12|12.16|11.96|12.2|12|12.16|11.96|29
1660838100000|2022-08-18 15:55:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|28
1660838400000|2022-08-18 16:00:00|12.15|11.95|12.14|11.94|12.15|11.95|12.12|11.92|32
1660838700000|2022-08-18 16:05:00|12.13|11.93|12.16|11.96|12.18|11.98|12.12|11.92|30
1660839000000|2022-08-18 16:10:00|12.17|11.97|12.14|11.94|12.17|11.97|12.14|11.94|18
1660839300000|2022-08-18 16:15:00|12.15|11.95|12.15|11.95|12.17|11.97|12.14|11.94|23
1660839600000|2022-08-18 16:20:00|12.14|11.94|12.11|11.91|12.14|11.94|12.11|11.91|30
1660839900000|2022-08-18 16:25:00|12.1|11.9|12.09|11.89|12.11|11.91|12.09|11.89|26
1660840200000|2022-08-18 16:30:00|12.08|11.88|12.09|11.89|12.09|11.89|12.06|11.86|62
1660840500000|2022-08-18 16:35:00|12.08|11.88|12.07|11.87|12.08|11.88|12.05|11.85|32
1660840800000|2022-08-18 16:40:00|12.06|11.86|12.04|11.84|12.07|11.87|12.04|11.84|31
1660841100000|2022-08-18 16:45:00|12.05|11.85|12.06|11.86|12.07|11.87|12.04|11.84|64
1660841400000|2022-08-18 16:50:00|12.05|11.85|12.11|11.91|12.11|11.91|12.04|11.84|61
1660841700000|2022-08-18 16:55:00|12.1|11.9|12.1|11.9|12.1|11.9|12.08|11.88|27
1660842000000|2022-08-18 17:00:00|12.11|11.91|12.14|11.94|12.16|11.96|12.1|11.9|28
1660842300000|2022-08-18 17:05:00|12.15|11.95|12.16|11.96|12.16|11.96|12.14|11.94|16
1660842600000|2022-08-18 17:10:00|12.15|11.95|12.16|11.96|12.19|11.99|12.15|11.95|36
1660842900000|2022-08-18 17:15:00|12.17|11.97|12.19|11.99|12.19|11.99|12.13|11.93|17
1660843200000|2022-08-18 17:20:00|12.18|11.98|12.18|11.98|12.2|12|12.17|11.97|19
1660843500000|2022-08-18 17:25:00|12.17|11.97|12.19|11.99|12.2|12|12.17|11.97|13
1660843800000|2022-08-18 17:30:00|12.18|11.98|12.17|11.97|12.19|11.99|12.15|11.95|18
1660844100000|2022-08-18 17:35:00|12.18|11.98|12.19|11.99|12.2|12|12.17|11.97|32
1660844400000|2022-08-18 17:40:00|12.18|11.98|12.2|12|12.21|12.01|12.18|11.98|27
1660844700000|2022-08-18 17:45:00|12.19|11.99|12.19|11.99|12.21|12.01|12.19|11.99|33
1660845000000|2022-08-18 17:50:00|12.18|11.98|12.14|11.94|12.18|11.98|12.12|11.92|15
1660845300000|2022-08-18 17:55:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|13
1660845600000|2022-08-18 18:00:00|12.12|11.92|12.14|11.94|12.14|11.94|12.11|11.91|43
1660845900000|2022-08-18 18:05:00|12.13|11.93|12.11|11.91|12.14|11.94|12.11|11.91|27
1660846200000|2022-08-18 18:10:00|12.12|11.92|12.14|11.94|12.15|11.95|12.12|11.92|13
1660846500000|2022-08-18 18:15:00|12.13|11.93|12.12|11.92|12.14|11.94|12.12|11.92|10
1660846800000|2022-08-18 18:20:00|12.11|11.91|12.11|11.91|12.11|11.91|12.09|11.89|11
1660847100000|2022-08-18 18:25:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|19
1660847400000|2022-08-18 18:30:00|12.13|11.93|12.1|11.9|12.14|11.94|12.09|11.89|32
1660847700000|2022-08-18 18:35:00|12.09|11.89|12.11|11.91|12.12|11.92|12.08|11.88|15
1660848000000|2022-08-18 18:40:00|12.12|11.92|12.11|11.91|12.15|11.95|12.11|11.91|34
1660848300000|2022-08-18 18:45:00|12.1|11.9|12.1|11.9|12.11|11.91|12.07|11.87|39
1660848600000|2022-08-18 18:50:00|12.09|11.89|12.13|11.93|12.13|11.93|12.09|11.89|29
1660848900000|2022-08-18 18:55:00|12.14|11.94|12.14|11.94|12.15|11.95|12.13|11.93|23
1660849200000|2022-08-18 19:00:00|12.13|11.93|12.15|11.95|12.15|11.95|12.13|11.93|35
1660849500000|2022-08-18 19:05:00|12.14|11.94|12.15|11.95|12.15|11.95|12.14|11.94|20
1660849800000|2022-08-18 19:10:00|12.14|11.94|12.18|11.98|12.18|11.98|12.14|11.94|21
1660850100000|2022-08-18 19:15:00|12.17|11.97|12.17|11.97|12.18|11.98|12.16|11.96|11
1660850400000|2022-08-18 19:20:00|12.18|11.98|12.17|11.97|12.18|11.98|12.16|11.96|12
1660850700000|2022-08-18 19:25:00|12.18|11.98|12.19|11.99|12.19|11.99|12.17|11.97|6
1660851000000|2022-08-18 19:30:00|12.18|11.98|12.22|12.02|12.22|12.02|12.18|11.98|33
1660851300000|2022-08-18 19:35:00|12.21|12.01|12.21|12.01|12.22|12.02|12.2|12|31
1660851600000|2022-08-18 19:40:00|12.2|12|12.2|12|12.21|12.01|12.2|12|35
1660851900000|2022-08-18 19:45:00|12.19|11.99|12.19|11.99|12.2|12|12.18|11.98|23
1660852200000|2022-08-18 19:50:00|12.18|11.98|12.18|11.98|12.19|11.99|12.18|11.98|21
1660852500000|2022-08-18 19:55:00|12.19|11.99|12.15|11.95|12.19|11.99|12.14|11.94|15
1660852800000|2022-08-18 20:00:00|12.16|11.96|12.16|11.96|12.17|11.97|12.15|11.95|25
1660853100000|2022-08-18 20:05:00|12.15|11.95|12.14|11.94|12.15|11.95|12.14|11.94|8
1660853400000|2022-08-18 20:10:00|12.15|11.95|12.18|11.98|12.19|11.99|12.15|11.95|32
1660853700000|2022-08-18 20:15:00|12.19|11.99|12.13|11.93|12.19|11.99|12.13|11.93|35
1660854000000|2022-08-18 20:20:00|12.14|11.94|12.16|11.96|12.17|11.97|12.14|11.94|33
1660854300000|2022-08-18 20:25:00|12.15|11.95|12.14|11.94|12.15|11.95|12.13|11.93|14
1660854600000|2022-08-18 20:30:00|12.15|11.95|12.13|11.93|12.15|11.95|12.13|11.93|9
1660854900000|2022-08-18 20:35:00|12.12|11.92|12.16|11.96|12.17|11.97|12.12|11.92|17
1660855200000|2022-08-18 20:40:00|12.15|11.95|12.13|11.93|12.16|11.96|12.12|11.92|25
1660855500000|2022-08-18 20:45:00|12.12|11.92|12.15|11.95|12.16|11.96|12.12|11.92|26
1660855800000|2022-08-18 20:50:00|12.14|11.94|12.15|11.95|12.16|11.96|12.14|11.94|26
1660856100000|2022-08-18 20:55:00|12.14|11.94|12.13|11.93|12.14|11.94|12.13|11.93|14
1660856400000|2022-08-18 21:00:00|12.14|11.94|12.13|11.93|12.14|11.94|12.12|11.92|18
1660856700000|2022-08-18 21:05:00|12.12|11.92|12.12|11.92|12.12|11.92|12.1|11.9|11
1660857000000|2022-08-18 21:10:00|12.11|11.91|12.09|11.89|12.12|11.92|12.09|11.89|5
1660857300000|2022-08-18 21:15:00|12.1|11.9|12.11|11.91|12.11|11.91|12.09|11.89|10
1660857600000|2022-08-18 21:20:00|12.12|11.92|12.1|11.9|12.12|11.92|12.1|11.9|5
1660857900000|2022-08-18 21:25:00|12.11|11.91|12.1|11.9|12.11|11.91|12.09|11.89|10
1660858500000|2022-08-18 21:35:00|12.09|11.89|12.11|11.91|12.11|11.91|12.09|11.89|11
1660858800000|2022-08-18 21:40:00|12.12|11.92|12.11|11.91|12.12|11.92|12.11|11.91|40
1660859100000|2022-08-18 21:45:00|12.1|11.9|12.14|11.94|12.14|11.94|12.1|11.9|15
1660859400000|2022-08-18 21:50:00|12.13|11.93|12.1|11.9|12.13|11.93|12.1|11.9|12
1660859700000|2022-08-18 21:55:00|12.09|11.89|12.09|11.89|12.1|11.9|12.09|11.89|7
1660860000000|2022-08-18 22:00:00|12.08|11.88|12.09|11.89|12.1|11.9|12.08|11.88|14
1660860300000|2022-08-18 22:05:00|12.08|11.88|12.09|11.89|12.09|11.89|12.08|11.88|4
1660860600000|2022-08-18 22:10:00|12.08|11.88|12.05|11.85|12.08|11.88|12.05|11.85|12
1660860900000|2022-08-18 22:15:00|12.06|11.86|12.08|11.88|12.08|11.88|12.04|11.84|19
1660861200000|2022-08-18 22:20:00|12.09|11.89|12.04|11.84|12.09|11.89|12.04|11.84|8
1660861500000|2022-08-18 22:25:00|12.05|11.85|12.07|11.87|12.07|11.87|12.03|11.83|51
1660861800000|2022-08-18 22:30:00|12.06|11.86|12.06|11.86|12.07|11.87|12.06|11.86|21
1660862100000|2022-08-18 22:35:00|12.05|11.85|12.07|11.87|12.1|11.9|12.05|11.85|17
1660862400000|2022-08-18 22:40:00|12.06|11.86|12.06|11.86|12.08|11.88|12.05|11.85|25
1660862700000|2022-08-18 22:45:00|12.07|11.87|12.04|11.84|12.08|11.88|12.04|11.84|32
1660863000000|2022-08-18 22:50:00|12.03|11.83|12.05|11.85|12.06|11.86|12.03|11.83|15
1660863300000|2022-08-18 22:55:00|12.04|11.84|12.03|11.83|12.05|11.85|12|11.8|34
1660863600000|2022-08-18 23:00:00|12.02|11.82|12.03|11.83|12.05|11.85|12.02|11.82|26
1660863900000|2022-08-18 23:05:00|12.04|11.84|12.04|11.84|12.06|11.86|12.03|11.83|41
1660864200000|2022-08-18 23:10:00|12.05|11.85|11.99|11.79|12.05|11.85|11.98|11.78|103
1660864500000|2022-08-18 23:15:00|11.98|11.78|11.86|11.66|12|11.8|11.83|11.63|97
1660864800000|2022-08-18 23:20:00|11.85|11.65|11.8|11.6|11.85|11.65|11.74|11.54|115
1660865100000|2022-08-18 23:25:00|11.81|11.61|11.8|11.6|11.82|11.62|11.72|11.52|128
1660865400000|2022-08-18 23:30:00|11.79|11.59|11.77|11.57|11.79|11.59|11.71|11.51|54
1660865700000|2022-08-18 23:35:00|11.76|11.56|11.71|11.51|11.79|11.59|11.71|11.51|38
1660866000000|2022-08-18 23:40:00|11.72|11.52|11.7|11.5|11.73|11.53|11.7|11.5|23
1660866300000|2022-08-18 23:45:00|11.71|11.51|11.68|11.48|11.74|11.54|11.67|11.47|50
1660866600000|2022-08-18 23:50:00|11.67|11.47|11.7|11.5|11.73|11.53|11.67|11.47|48
1660866900000|2022-08-18 23:55:00|11.71|11.51|11.7|11.5|11.72|11.52|11.68|11.48|20
1660867200000|2022-08-19 00:00:00|11.69|11.49|11.74|11.54|11.76|11.56|11.64|11.44|73
1660867500000|2022-08-19 00:05:00|11.75|11.55|11.74|11.54|11.77|11.57|11.72|11.52|44
1660867800000|2022-08-19 00:10:00|11.73|11.53|11.69|11.49|11.74|11.54|11.67|11.47|84
1660868100000|2022-08-19 00:15:00|11.7|11.5|11.68|11.48|11.71|11.51|11.67|11.47|47
1660868400000|2022-08-19 00:20:00|11.67|11.47|11.6|11.4|11.68|11.48|11.58|11.38|86
1660868700000|2022-08-19 00:25:00|11.61|11.41|11.59|11.39|11.61|11.41|11.56|11.36|53
1660869000000|2022-08-19 00:30:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|37
1660869300000|2022-08-19 00:35:00|11.55|11.35|11.56|11.36|11.57|11.37|11.55|11.35|28
1660869600000|2022-08-19 00:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.54|11.34|45
1660869900000|2022-08-19 00:45:00|11.56|11.36|11.62|11.42|11.62|11.42|11.55|11.35|49
1660870200000|2022-08-19 00:50:00|11.61|11.41|11.56|11.36|11.62|11.42|11.55|11.35|38
1660870500000|2022-08-19 00:55:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|44
1660870800000|2022-08-19 01:00:00|11.55|11.35|11.58|11.38|11.6|11.4|11.55|11.35|38
1660871100000|2022-08-19 01:05:00|11.57|11.37|11.57|11.37|11.57|11.37|11.53|11.33|37
1660871400000|2022-08-19 01:10:00|11.56|11.36|11.52|11.32|11.56|11.36|11.51|11.31|33
1660871700000|2022-08-19 01:15:00|11.51|11.31|11.5|11.3|11.52|11.32|11.47|11.27|82
1660872000000|2022-08-19 01:20:00|11.51|11.31|11.48|11.28|11.51|11.31|11.47|11.27|32
1660872300000|2022-08-19 01:25:00|11.47|11.27|11.44|11.24|11.48|11.28|11.43|11.23|58
1660872600000|2022-08-19 01:30:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|50
1660872900000|2022-08-19 01:35:00|11.47|11.27|11.44|11.24|11.49|11.29|11.44|11.24|32
1660873200000|2022-08-19 01:40:00|11.43|11.23|11.44|11.24|11.45|11.25|11.43|11.23|44
1660873500000|2022-08-19 01:45:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|54
1660873800000|2022-08-19 01:50:00|11.43|11.23|11.44|11.24|11.44|11.24|11.42|11.22|94
1660874100000|2022-08-19 01:55:00|11.45|11.25|11.46|11.26|11.47|11.27|11.43|11.23|32
1660874400000|2022-08-19 02:00:00|11.45|11.25|11.42|11.22|11.46|11.26|11.41|11.21|22
1660874700000|2022-08-19 02:05:00|11.41|11.21|11.41|11.21|11.42|11.22|11.41|11.21|9
1660875000000|2022-08-19 02:10:00|11.42|11.22|11.41|11.21|11.42|11.22|11.4|11.2|8
1660875300000|2022-08-19 02:15:00|11.42|11.22|11.43|11.23|11.43|11.23|11.41|11.21|48
1660875600000|2022-08-19 02:20:00|11.42|11.22|11.41|11.21|11.43|11.23|11.4|11.2|24
1660875900000|2022-08-19 02:25:00|11.4|11.2|11.41|11.21|11.41|11.21|11.4|11.2|14
1660876200000|2022-08-19 02:30:00|11.4|11.2|11.4|11.2|11.41|11.21|11.38|11.18|17
1660876500000|2022-08-19 02:35:00|11.41|11.21|11.37|11.17|11.41|11.21|11.37|11.17|17
1660876800000|2022-08-19 02:40:00|11.38|11.18|11.38|11.18|11.41|11.21|11.37|11.17|19
1660877100000|2022-08-19 02:45:00|11.37|11.17|11.4|11.2|11.41|11.21|11.37|11.17|24
1660877400000|2022-08-19 02:50:00|11.39|11.19|11.38|11.18|11.39|11.19|11.37|11.17|12
1660877700000|2022-08-19 02:55:00|11.39|11.19|11.41|11.21|11.42|11.22|11.39|11.19|11
1660878000000|2022-08-19 03:00:00|11.4|11.2|11.39|11.19|11.41|11.21|11.39|11.19|14
1660878300000|2022-08-19 03:05:00|11.38|11.18|11.37|11.17|11.38|11.18|11.34|11.14|31
1660878600000|2022-08-19 03:10:00|11.36|11.16|11.34|11.14|11.36|11.16|11.33|11.13|31
1660878900000|2022-08-19 03:15:00|11.35|11.15|11.36|11.16|11.37|11.17|11.34|11.14|28
1660879200000|2022-08-19 03:20:00|11.37|11.17|11.36|11.16|11.37|11.17|11.34|11.14|39
1660879500000|2022-08-19 03:25:00|11.35|11.15|11.38|11.18|11.4|11.2|11.35|11.15|24
1660879800000|2022-08-19 03:30:00|11.39|11.19|11.4|11.2|11.4|11.2|11.38|11.18|20
1660880100000|2022-08-19 03:35:00|11.41|11.21|11.41|11.21|11.42|11.22|11.4|11.2|13
1660880400000|2022-08-19 03:40:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|22
1660880700000|2022-08-19 03:45:00|11.44|11.24|11.41|11.21|11.44|11.24|11.4|11.2|24
1660881000000|2022-08-19 03:50:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|15
1660881300000|2022-08-19 03:55:00|11.41|11.21|11.42|11.22|11.44|11.24|11.41|11.21|16
1660881600000|2022-08-19 04:00:00|11.41|11.21|11.38|11.18|11.41|11.21|11.37|11.17|16
1660881900000|2022-08-19 04:05:00|11.39|11.19|11.34|11.14|11.39|11.19|11.34|11.14|12
1660882200000|2022-08-19 04:10:00|11.35|11.15|11.35|11.15|11.37|11.17|11.34|11.14|43
1660882500000|2022-08-19 04:15:00|11.36|11.16|11.36|11.16|11.37|11.17|11.34|11.14|27
1660882800000|2022-08-19 04:20:00|11.35|11.15|11.39|11.19|11.39|11.19|11.35|11.15|23
1660883100000|2022-08-19 04:25:00|11.4|11.2|11.38|11.18|11.4|11.2|11.38|11.18|15
1660883400000|2022-08-19 04:30:00|11.37|11.17|11.41|11.21|11.41|11.21|11.37|11.17|21
1660883700000|2022-08-19 04:35:00|11.4|11.2|11.42|11.22|11.42|11.22|11.4|11.2|15
1660884000000|2022-08-19 04:40:00|11.43|11.23|11.43|11.23|11.44|11.24|11.41|11.21|13
1660884300000|2022-08-19 04:45:00|11.42|11.22|11.43|11.23|11.44|11.24|11.42|11.22|18
1660884600000|2022-08-19 04:50:00|11.42|11.22|11.46|11.26|11.46|11.26|11.42|11.22|37
1660884900000|2022-08-19 04:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|19
1660885200000|2022-08-19 05:00:00|11.44|11.24|11.45|11.25|11.47|11.27|11.44|11.24|35
1660885500000|2022-08-19 05:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|4
1660885800000|2022-08-19 05:10:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|16
1660886100000|2022-08-19 05:15:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|41
1660886400000|2022-08-19 05:20:00|11.47|11.27|11.45|11.25|11.48|11.28|11.45|11.25|9
1660886700000|2022-08-19 05:25:00|11.46|11.26|11.46|11.26|11.46|11.26|11.45|11.25|11
1660887000000|2022-08-19 05:30:00|11.47|11.27|11.46|11.26|11.47|11.27|11.45|11.25|10
1660887300000|2022-08-19 05:35:00|11.47|11.27|11.46|11.26|11.48|11.28|11.46|11.26|6
1660887600000|2022-08-19 05:40:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|21
1660887900000|2022-08-19 05:45:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|2
1660888200000|2022-08-19 05:50:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|14
1660888500000|2022-08-19 05:55:00|11.46|11.26|11.48|11.28|11.48|11.28|11.45|11.25|13
1660888800000|2022-08-19 06:00:00|11.47|11.27|11.45|11.25|11.47|11.27|11.45|11.25|11
1660889100000|2022-08-19 06:05:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|12
1660889400000|2022-08-19 06:10:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|6
1660889700000|2022-08-19 06:15:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|10
1660890000000|2022-08-19 06:20:00|11.46|11.26|11.44|11.24|11.47|11.27|11.44|11.24|29
1660890300000|2022-08-19 06:25:00|11.43|11.23|11.45|11.25|11.45|11.25|11.43|11.23|23
1660890600000|2022-08-19 06:30:00|11.44|11.24|11.33|11.13|11.44|11.24|11.31|11.11|54
1660890900000|2022-08-19 06:35:00|11.32|11.12|11.22|11.02|11.33|11.13|11.19|10.99|115
1660891200000|2022-08-19 06:40:00|11.21|11.01|11.2|11|11.24|11.04|11.19|10.99|75
1660891500000|2022-08-19 06:45:00|11.19|10.99|11.2|11|11.22|11.02|11.16|10.96|85
1660891800000|2022-08-19 06:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|28
1660892100000|2022-08-19 06:55:00|11.23|11.03|11.23|11.03|11.23|11.03|11.19|10.99|21
1660892400000|2022-08-19 07:00:00|11.22|11.02|11.24|11.04|11.25|11.05|11.22|11.02|35
1660892700000|2022-08-19 07:05:00|11.23|11.03|11.2|11|11.23|11.03|11.19|10.99|24
1660893000000|2022-08-19 07:10:00|11.19|10.99|11.14|10.94|11.2|11|11.14|10.94|36
1660893300000|2022-08-19 07:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|33
1660893600000|2022-08-19 07:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|6
1660893900000|2022-08-19 07:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|29
1660894200000|2022-08-19 07:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|14
1660894500000|2022-08-19 07:35:00|11.11|10.91|11.09|10.89|11.12|10.92|11.09|10.89|15
1660894800000|2022-08-19 07:40:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|27
1660895100000|2022-08-19 07:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|13
1660895400000|2022-08-19 07:50:00|11.06|10.86|11.12|10.92|11.12|10.92|11.06|10.86|29
1660895700000|2022-08-19 07:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|13
1660896000000|2022-08-19 08:00:00|11.12|10.92|11.08|10.88|11.12|10.92|11.06|10.86|41
1660896300000|2022-08-19 08:05:00|11.07|10.87|11.08|10.88|11.09|10.89|11.04|10.84|104
1660896600000|2022-08-19 08:10:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|33
1660896900000|2022-08-19 08:15:00|11.08|10.88|11.04|10.84|11.08|10.88|11.03|10.83|19
1660897200000|2022-08-19 08:20:00|11.03|10.83|10.99|10.79|11.04|10.84|10.99|10.79|41
1660897500000|2022-08-19 08:25:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|33
1660897800000|2022-08-19 08:30:00|10.97|10.77|10.95|10.75|10.98|10.78|10.92|10.72|49
1660898100000|2022-08-19 08:35:00|10.96|10.76|10.99|10.79|11|10.8|10.95|10.75|26
1660898400000|2022-08-19 08:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|23
1660898700000|2022-08-19 08:45:00|10.99|10.79|10.96|10.76|10.99|10.79|10.95|10.75|18
1660899000000|2022-08-19 08:50:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|26
1660899300000|2022-08-19 08:55:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|17
1660899600000|2022-08-19 09:00:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|22
1660899900000|2022-08-19 09:05:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|16
1660900200000|2022-08-19 09:10:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|54
1660900500000|2022-08-19 09:15:00|10.94|10.74|10.95|10.75|10.97|10.77|10.94|10.74|26
1660900800000|2022-08-19 09:20:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|19
1660901100000|2022-08-19 09:25:00|10.95|10.75|10.97|10.77|10.99|10.79|10.95|10.75|47
1660901400000|2022-08-19 09:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|30
1660901700000|2022-08-19 09:35:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1660902000000|2022-08-19 09:40:00|10.99|10.79|10.95|10.75|10.99|10.79|10.95|10.75|41
1660902300000|2022-08-19 09:45:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|2
1660902600000|2022-08-19 09:50:00|10.96|10.76|10.95|10.75|11|10.8|10.95|10.75|44
1660902900000|2022-08-19 09:55:00|10.94|10.74|10.97|10.77|10.97|10.77|10.94|10.74|26
1660903200000|2022-08-19 10:00:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|33
1660903500000|2022-08-19 10:05:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|28
1660903800000|2022-08-19 10:10:00|10.96|10.76|10.95|10.75|10.97|10.77|10.94|10.74|50
1660904100000|2022-08-19 10:15:00|10.96|10.76|10.97|10.77|10.98|10.78|10.95|10.75|20
1660904400000|2022-08-19 10:20:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|19
1660904700000|2022-08-19 10:25:00|10.97|10.77|10.96|10.76|10.98|10.78|10.95|10.75|34
1660905000000|2022-08-19 10:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|19
1660905300000|2022-08-19 10:35:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|21
1660905600000|2022-08-19 10:40:00|10.97|10.77|10.96|10.76|10.98|10.78|10.93|10.73|26
1660905900000|2022-08-19 10:45:00|10.95|10.75|10.91|10.71|10.96|10.76|10.91|10.71|27
1660906200000|2022-08-19 10:50:00|10.92|10.72|10.93|10.73|10.93|10.73|10.92|10.72|10
1660906500000|2022-08-19 10:55:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|10
1660906800000|2022-08-19 11:00:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|54
1660907100000|2022-08-19 11:05:00|10.9|10.7|10.92|10.72|10.93|10.73|10.81|10.61|70
1660907400000|2022-08-19 11:10:00|10.91|10.71|10.9|10.7|10.93|10.73|10.89|10.69|38
1660907700000|2022-08-19 11:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.85|10.65|54
1660908000000|2022-08-19 11:20:00|10.89|10.69|10.89|10.69|10.91|10.71|10.88|10.68|51
1660908300000|2022-08-19 11:25:00|10.9|10.7|10.86|10.66|10.9|10.7|10.86|10.66|27
1660908600000|2022-08-19 11:30:00|10.87|10.67|10.84|10.64|10.89|10.69|10.81|10.61|52
1660908900000|2022-08-19 11:35:00|10.85|10.65|10.83|10.63|10.85|10.65|10.8|10.6|63
1660909200000|2022-08-19 11:40:00|10.84|10.64|10.89|10.69|10.9|10.7|10.83|10.63|34
1660909500000|2022-08-19 11:45:00|10.88|10.68|10.93|10.73|10.93|10.73|10.87|10.67|40
1660909800000|2022-08-19 11:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|22
1660910100000|2022-08-19 11:55:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|29
1660910400000|2022-08-19 12:00:00|10.93|10.73|10.94|10.74|10.94|10.74|10.91|10.71|46
1660910700000|2022-08-19 12:05:00|10.93|10.73|10.93|10.73|10.94|10.74|10.91|10.71|31
1660911000000|2022-08-19 12:10:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|29
1660911300000|2022-08-19 12:15:00|10.91|10.71|10.93|10.73|10.94|10.74|10.89|10.69|23
1660911600000|2022-08-19 12:20:00|10.94|10.74|10.89|10.69|10.94|10.74|10.88|10.68|50
1660911900000|2022-08-19 12:25:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|21
1660912200000|2022-08-19 12:30:00|10.89|10.69|10.91|10.71|10.91|10.71|10.86|10.66|57
1660912500000|2022-08-19 12:35:00|10.9|10.7|10.93|10.73|10.93|10.73|10.9|10.7|48
1660912800000|2022-08-19 12:40:00|10.94|10.74|10.97|10.77|10.99|10.79|10.94|10.74|40
1660913100000|2022-08-19 12:45:00|10.96|10.76|10.97|10.77|10.99|10.79|10.96|10.76|60
1660913400000|2022-08-19 12:50:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|30
1660913700000|2022-08-19 12:55:00|11|10.8|11.01|10.81|11.02|10.82|10.98|10.78|42
1660914000000|2022-08-19 13:00:00|11|10.8|10.99|10.79|11.03|10.83|10.98|10.78|56
1660914300000|2022-08-19 13:05:00|11|10.8|10.98|10.78|11|10.8|10.98|10.78|27
1660914600000|2022-08-19 13:10:00|10.97|10.77|10.97|10.77|11|10.8|10.97|10.77|25
1660914900000|2022-08-19 13:15:00|10.96|10.76|10.99|10.79|11|10.8|10.96|10.76|44
1660915200000|2022-08-19 13:20:00|11|10.8|10.98|10.78|11.03|10.83|10.98|10.78|23
1660915500000|2022-08-19 13:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|31
1660915800000|2022-08-19 13:30:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|64
1660916100000|2022-08-19 13:35:00|10.96|10.76|10.96|10.76|10.99|10.79|10.95|10.75|55
1660916400000|2022-08-19 13:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|106
1660916700000|2022-08-19 13:45:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|63
1660917000000|2022-08-19 13:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|22
1660917300000|2022-08-19 13:55:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|44
1660917600000|2022-08-19 14:00:00|10.92|10.72|10.94|10.74|10.95|10.75|10.9|10.7|47
1660917900000|2022-08-19 14:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.9|10.7|33
1660918200000|2022-08-19 14:10:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|60
1660918500000|2022-08-19 14:15:00|10.92|10.72|10.92|10.72|10.94|10.74|10.91|10.71|51
1660918800000|2022-08-19 14:20:00|10.91|10.71|10.9|10.7|10.92|10.72|10.89|10.69|52
1660919100000|2022-08-19 14:25:00|10.89|10.69|10.92|10.72|10.93|10.73|10.88|10.68|60
1660919400000|2022-08-19 14:30:00|10.93|10.73|10.97|10.77|10.98|10.78|10.92|10.72|83
1660919700000|2022-08-19 14:35:00|10.96|10.76|10.94|10.74|10.97|10.77|10.93|10.73|39
1660920000000|2022-08-19 14:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|34
1660920300000|2022-08-19 14:45:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|96
1660920600000|2022-08-19 14:50:00|10.95|10.75|10.94|10.74|10.96|10.76|10.93|10.73|66
1660920900000|2022-08-19 14:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|65
1660921200000|2022-08-19 15:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.92|10.72|71
1660921500000|2022-08-19 15:05:00|10.95|10.75|10.95|10.75|10.95|10.75|10.92|10.72|67
1660921800000|2022-08-19 15:10:00|10.94|10.74|10.95|10.75|10.96|10.76|10.94|10.74|44
1660922100000|2022-08-19 15:15:00|10.96|10.76|10.93|10.73|10.96|10.76|10.92|10.72|28
1660922400000|2022-08-19 15:20:00|10.92|10.72|10.94|10.74|10.94|10.74|10.91|10.71|28
1660922700000|2022-08-19 15:25:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|45
1660923000000|2022-08-19 15:30:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|67
1660923300000|2022-08-19 15:35:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|49
1660923600000|2022-08-19 15:40:00|10.95|10.75|10.98|10.78|10.99|10.79|10.94|10.74|42
1660923900000|2022-08-19 15:45:00|10.97|10.77|10.97|10.77|11|10.8|10.96|10.76|51
1660924200000|2022-08-19 15:50:00|10.98|10.78|10.98|10.78|10.98|10.78|10.96|10.76|53
1660924500000|2022-08-19 15:55:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|69
1660924800000|2022-08-19 16:00:00|10.96|10.76|10.99|10.79|11|10.8|10.96|10.76|42
1660925100000|2022-08-19 16:05:00|11|10.8|10.98|10.78|11.01|10.81|10.97|10.77|57
1660925400000|2022-08-19 16:10:00|10.97|10.77|10.99|10.79|11.03|10.83|10.97|10.77|53
1660925700000|2022-08-19 16:15:00|11|10.8|10.98|10.78|11|10.8|10.95|10.75|46
1660926000000|2022-08-19 16:20:00|10.99|10.79|11.02|10.82|11.03|10.83|10.98|10.78|60
1660926300000|2022-08-19 16:25:00|11.01|10.81|11.03|10.83|11.05|10.85|11.01|10.81|61
1660926600000|2022-08-19 16:30:00|11.02|10.82|11.06|10.86|11.08|10.88|11.02|10.82|63
1660926900000|2022-08-19 16:35:00|11.05|10.85|11.08|10.88|11.08|10.88|11.05|10.85|90
1660927200000|2022-08-19 16:40:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|24
1660927500000|2022-08-19 16:45:00|11.09|10.89|11.05|10.85|11.1|10.9|11.05|10.85|59
1660927800000|2022-08-19 16:50:00|11.06|10.86|11.08|10.88|11.1|10.9|11.06|10.86|27
1660928100000|2022-08-19 16:55:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|34
1660928400000|2022-08-19 17:00:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|42
1660928700000|2022-08-19 17:05:00|11.07|10.87|11.05|10.85|11.07|10.87|11.04|10.84|35
1660929000000|2022-08-19 17:10:00|11.04|10.84|11.07|10.87|11.08|10.88|11.04|10.84|34
1660929300000|2022-08-19 17:15:00|11.06|10.86|11.04|10.84|11.07|10.87|11.03|10.83|65
1660929600000|2022-08-19 17:20:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|64
1660929900000|2022-08-19 17:25:00|11.01|10.81|11.03|10.83|11.04|10.84|11|10.8|45
1660930200000|2022-08-19 17:30:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|38
1660930500000|2022-08-19 17:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|40
1660930800000|2022-08-19 17:40:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|46
1660931100000|2022-08-19 17:45:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|46
1660931400000|2022-08-19 17:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|38
1660931700000|2022-08-19 17:55:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|22
1660932000000|2022-08-19 18:00:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|29
1660932300000|2022-08-19 18:05:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|31
1660932600000|2022-08-19 18:10:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|54
1660932900000|2022-08-19 18:15:00|11|10.8|11|10.8|11.02|10.82|10.99|10.79|49
1660933200000|2022-08-19 18:20:00|10.99|10.79|10.99|10.79|11.01|10.81|10.98|10.78|45
1660933500000|2022-08-19 18:25:00|11|10.8|11|10.8|11|10.8|10.98|10.78|59
1660933800000|2022-08-19 18:30:00|10.99|10.79|11.01|10.81|11.02|10.82|10.99|10.79|31
1660934100000|2022-08-19 18:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|46
1660934400000|2022-08-19 18:40:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|35
1660934700000|2022-08-19 18:45:00|11.03|10.83|11.02|10.82|11.05|10.85|11.02|10.82|24
1660935000000|2022-08-19 18:50:00|11.01|10.81|11.02|10.82|11.02|10.82|10.99|10.79|42
1660935300000|2022-08-19 18:55:00|11.01|10.81|11.02|10.82|11.03|10.83|11|10.8|40
1660935600000|2022-08-19 19:00:00|11.03|10.83|10.99|10.79|11.03|10.83|10.99|10.79|49
1660935900000|2022-08-19 19:05:00|11|10.8|10.97|10.77|11|10.8|10.93|10.73|100
1660936200000|2022-08-19 19:10:00|10.98|10.78|11.02|10.82|11.03|10.83|10.97|10.77|101
1660936500000|2022-08-19 19:15:00|11.03|10.83|11.05|10.85|11.07|10.87|11.02|10.82|89
1660936800000|2022-08-19 19:20:00|11.06|10.86|11.09|10.89|11.1|10.9|11.04|10.84|54
1660937100000|2022-08-19 19:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|69
1660937400000|2022-08-19 19:30:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|29
1660937700000|2022-08-19 19:35:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|87
1660938000000|2022-08-19 19:40:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|54
1660938300000|2022-08-19 19:45:00|11.07|10.87|11.07|10.87|11.08|10.88|11.05|10.85|27
1660938600000|2022-08-19 19:50:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|82
1660938900000|2022-08-19 19:55:00|11.08|10.88|11.05|10.85|11.09|10.89|11.05|10.85|54
1660939200000|2022-08-19 20:00:00|11.06|10.86|11.11|10.91|11.12|10.92|11.05|10.85|50
1660939500000|2022-08-19 20:05:00|11.12|10.92|11.09|10.89|11.12|10.92|11.08|10.88|32
1660939800000|2022-08-19 20:10:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|37
1660940100000|2022-08-19 20:15:00|11.11|10.91|11.08|10.88|11.13|10.93|11.08|10.88|64
1660940400000|2022-08-19 20:20:00|11.07|10.87|11.08|10.88|11.09|10.89|11.06|10.86|36
1660940700000|2022-08-19 20:25:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|80
1660941000000|2022-08-19 20:30:00|11.07|10.87|11.03|10.83|11.07|10.87|11.01|10.81|77
1660941300000|2022-08-19 20:35:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|79
1660941600000|2022-08-19 20:40:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|54
1660941900000|2022-08-19 20:45:00|11.01|10.81|11.06|10.86|11.06|10.86|11.01|10.81|50
1660942200000|2022-08-19 20:50:00|11.05|10.85|11.04|10.84|11.06|10.86|11.02|10.82|36
1660942500000|2022-08-19 20:55:00|11.05|10.85|11.04|10.84|11.07|10.87|11.04|10.84|28
1660984800000|2022-08-20 08:40:00|11.08|10.88|11.08|10.88|11.08|10.88|11.08|10.88|1
1660986000000|2022-08-20 09:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|9
1660986300000|2022-08-20 09:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|44
1660986600000|2022-08-20 09:10:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|30
1660986900000|2022-08-20 09:15:00|11.07|10.87|11.06|10.86|11.08|10.88|11.05|10.85|40
1660987200000|2022-08-20 09:20:00|11.07|10.87|11.06|10.86|11.07|10.87|11.04|10.84|58
1660987500000|2022-08-20 09:25:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|12
1660987800000|2022-08-20 09:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|40
1660988100000|2022-08-20 09:35:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|13
1660988400000|2022-08-20 09:40:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|59
1660988700000|2022-08-20 09:45:00|11.09|10.89|11.08|10.88|11.1|10.9|11.07|10.87|12
1660989000000|2022-08-20 09:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|16
1660989300000|2022-08-20 09:55:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|12
1660989600000|2022-08-20 10:00:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|9
1660989900000|2022-08-20 10:05:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|17
1660990200000|2022-08-20 10:10:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|33
1660990500000|2022-08-20 10:15:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|40
1660990800000|2022-08-20 10:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|15
1660991100000|2022-08-20 10:25:00|11.09|10.89|11.1|10.9|11.1|10.9|11.08|10.88|38
1660991400000|2022-08-20 10:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|16
1660991700000|2022-08-20 10:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|5
1660992000000|2022-08-20 10:40:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|17
1660992300000|2022-08-20 10:45:00|11.09|10.89|11.12|10.92|11.12|10.92|11.09|10.89|38
1660992600000|2022-08-20 10:50:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|13
1660992900000|2022-08-20 10:55:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|29
1660993200000|2022-08-20 11:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|33
1660993500000|2022-08-20 11:05:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|12
1660993800000|2022-08-20 11:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|6
1660994100000|2022-08-20 11:15:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|20
1660994400000|2022-08-20 11:20:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|31
1660994700000|2022-08-20 11:25:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|33
1660995000000|2022-08-20 11:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|47
1660995300000|2022-08-20 11:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|28
1660995600000|2022-08-20 11:40:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|24
1660995900000|2022-08-20 11:45:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|53
1660996200000|2022-08-20 11:50:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|30
1660996500000|2022-08-20 11:55:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|34
1660996800000|2022-08-20 12:00:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|40
1660997100000|2022-08-20 12:05:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|23
1660997400000|2022-08-20 12:10:00|11.09|10.89|11.11|10.91|11.13|10.93|11.09|10.89|49
1660997700000|2022-08-20 12:15:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|35
1660998000000|2022-08-20 12:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.07|10.87|54
1660998300000|2022-08-20 12:25:00|11.08|10.88|11.11|10.91|11.11|10.91|11.08|10.88|38
1660998600000|2022-08-20 12:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.09|10.89|37
1660998900000|2022-08-20 12:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|16
1660999200000|2022-08-20 12:40:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|11
1660999500000|2022-08-20 12:45:00|11.1|10.9|11.08|10.88|11.1|10.9|11.07|10.87|33
1660999800000|2022-08-20 12:50:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|20
1661000100000|2022-08-20 12:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|26
1661000400000|2022-08-20 13:00:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|26
1661000700000|2022-08-20 13:05:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|48
1661001000000|2022-08-20 13:10:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|14
1661001300000|2022-08-20 13:15:00|11.03|10.83|11.04|10.84|11.06|10.86|11.03|10.83|72
1661001600000|2022-08-20 13:20:00|11.03|10.83|11.04|10.84|11.06|10.86|11.03|10.83|38
1661001900000|2022-08-20 13:25:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|25
1661002200000|2022-08-20 13:30:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|29
1661002500000|2022-08-20 13:35:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|46
1661002800000|2022-08-20 13:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|12
1661003100000|2022-08-20 13:45:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|51
1661003400000|2022-08-20 13:50:00|11.04|10.84|11.06|10.86|11.06|10.86|11.03|10.83|15
1661003700000|2022-08-20 13:55:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|31
1661004000000|2022-08-20 14:00:00|11.08|10.88|11.08|10.88|11.1|10.9|11.07|10.87|33
1661004300000|2022-08-20 14:05:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|9
1661004600000|2022-08-20 14:10:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1661004900000|2022-08-20 14:15:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|38
1661005200000|2022-08-20 14:20:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|35
1661005500000|2022-08-20 14:25:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|34
1661005800000|2022-08-20 14:30:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|6
1661006100000|2022-08-20 14:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|27
1661006400000|2022-08-20 14:40:00|11.05|10.85|11.05|10.85|11.05|10.85|11.03|10.83|41
1661006700000|2022-08-20 14:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|23
1661007000000|2022-08-20 14:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|21
1661007300000|2022-08-20 14:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|6
1661007600000|2022-08-20 15:00:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|39
1661007900000|2022-08-20 15:05:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|49
1661008200000|2022-08-20 15:10:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|23
1661008500000|2022-08-20 15:15:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|27
1661008800000|2022-08-20 15:20:00|11.02|10.82|11|10.8|11.02|10.82|10.99|10.79|79
1661009100000|2022-08-20 15:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|35
1661009400000|2022-08-20 15:30:00|11|10.8|11|10.8|11.01|10.81|10.98|10.78|65
1661009700000|2022-08-20 15:35:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|22
1661010000000|2022-08-20 15:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|17
1661010300000|2022-08-20 15:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|9
1661010600000|2022-08-20 15:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|2
1661010900000|2022-08-20 15:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|22
1661011200000|2022-08-20 16:00:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|32
1661011500000|2022-08-20 16:05:00|11.03|10.83|11.05|10.85|11.08|10.88|11.03|10.83|41
1661011800000|2022-08-20 16:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|22
1661012100000|2022-08-20 16:15:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|28
1661012400000|2022-08-20 16:20:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|21
1661012700000|2022-08-20 16:25:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|14
1661013000000|2022-08-20 16:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.01|10.81|28
1661013300000|2022-08-20 16:35:00|11.01|10.81|10.99|10.79|11.02|10.82|10.98|10.78|29
1661013600000|2022-08-20 16:40:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|14
1661013900000|2022-08-20 16:45:00|11.02|10.82|11.01|10.81|11.04|10.84|11|10.8|32
1661014200000|2022-08-20 16:50:00|11|10.8|11|10.8|11.02|10.82|11|10.8|17
1661014500000|2022-08-20 16:55:00|10.99|10.79|10.99|10.79|11.02|10.82|10.99|10.79|71
1661014800000|2022-08-20 17:00:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|34
1661015100000|2022-08-20 17:05:00|11|10.8|10.98|10.78|11.01|10.81|10.96|10.76|43
1661015400000|2022-08-20 17:10:00|10.97|10.77|10.99|10.79|11|10.8|10.97|10.77|37
1661015700000|2022-08-20 17:15:00|10.98|10.78|10.98|10.78|11|10.8|10.97|10.77|33
1661016000000|2022-08-20 17:20:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|48
1661016300000|2022-08-20 17:25:00|11.01|10.81|11.04|10.84|11.04|10.84|10.99|10.79|24
1661016600000|2022-08-20 17:30:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|47
1661016900000|2022-08-20 17:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|33
1661017200000|2022-08-20 17:40:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|51
1661017500000|2022-08-20 17:45:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|30
1661017800000|2022-08-20 17:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|27
1661018100000|2022-08-20 17:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11|10.8|31
1661018400000|2022-08-20 18:00:00|11|10.8|11.02|10.82|11.03|10.83|11|10.8|67
1661018700000|2022-08-20 18:05:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|60
1661019000000|2022-08-20 18:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|30
1661019300000|2022-08-20 18:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|12
1661019600000|2022-08-20 18:20:00|11.07|10.87|11.03|10.83|11.08|10.88|11.03|10.83|21
1661019900000|2022-08-20 18:25:00|11.04|10.84|11|10.8|11.04|10.84|10.99|10.79|53
1661020200000|2022-08-20 18:30:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|57
1661020500000|2022-08-20 18:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|31
1661020800000|2022-08-20 18:40:00|11.03|10.83|11.03|10.83|11.05|10.85|11.02|10.82|53
1661021100000|2022-08-20 18:45:00|11.02|10.82|10.98|10.78|11.03|10.83|10.96|10.76|81
1661021400000|2022-08-20 18:50:00|10.99|10.79|10.97|10.77|11|10.8|10.95|10.75|79
1661021700000|2022-08-20 18:55:00|10.96|10.76|10.92|10.72|10.97|10.77|10.91|10.71|77
1661022000000|2022-08-20 19:00:00|10.91|10.71|10.91|10.71|10.94|10.74|10.9|10.7|71
1661022300000|2022-08-20 19:05:00|10.9|10.7|10.87|10.67|10.91|10.71|10.87|10.67|56
1661022600000|2022-08-20 19:10:00|10.86|10.66|10.85|10.65|10.88|10.68|10.84|10.64|68
1661022900000|2022-08-20 19:15:00|10.84|10.64|10.91|10.71|10.92|10.72|10.84|10.64|48
1661023200000|2022-08-20 19:20:00|10.92|10.72|10.88|10.68|10.92|10.72|10.87|10.67|61
1661023500000|2022-08-20 19:25:00|10.87|10.67|10.87|10.67|10.89|10.69|10.86|10.66|75
1661023800000|2022-08-20 19:30:00|10.88|10.68|10.85|10.65|10.88|10.68|10.85|10.65|48
1661024100000|2022-08-20 19:35:00|10.86|10.66|10.85|10.65|10.87|10.67|10.83|10.63|78
1661024400000|2022-08-20 19:40:00|10.86|10.66|10.87|10.67|10.9|10.7|10.85|10.65|84
1661024700000|2022-08-20 19:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.86|10.66|67
1661025000000|2022-08-20 19:50:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|26
1661025300000|2022-08-20 19:55:00|10.89|10.69|10.88|10.68|10.91|10.71|10.88|10.68|26
1661025600000|2022-08-20 20:00:00|10.89|10.69|10.89|10.69|10.91|10.71|10.87|10.67|39
1661025900000|2022-08-20 20:05:00|10.88|10.68|10.92|10.72|10.92|10.72|10.87|10.67|13
1661026200000|2022-08-20 20:10:00|10.93|10.73|10.98|10.78|10.99|10.79|10.92|10.72|58
1661026500000|2022-08-20 20:15:00|10.99|10.79|10.98|10.78|11.01|10.81|10.98|10.78|78
1661026800000|2022-08-20 20:20:00|10.99|10.79|10.97|10.77|11|10.8|10.97|10.77|31
1661027100000|2022-08-20 20:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|4
1661027400000|2022-08-20 20:30:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|12
1661027700000|2022-08-20 20:35:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|17
1661028000000|2022-08-20 20:40:00|10.95|10.75|10.94|10.74|10.96|10.76|10.94|10.74|22
1661028300000|2022-08-20 20:45:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|40
1661028600000|2022-08-20 20:50:00|10.93|10.73|10.85|10.65|10.93|10.73|10.83|10.63|67
1661028900000|2022-08-20 20:55:00|10.84|10.64|10.88|10.68|10.91|10.71|10.84|10.64|88
1661029200000|2022-08-20 21:00:00|10.87|10.67|10.86|10.66|10.89|10.69|10.83|10.63|80
1661029500000|2022-08-20 21:05:00|10.85|10.65|10.92|10.72|10.93|10.73|10.85|10.65|70
1661029800000|2022-08-20 21:10:00|10.93|10.73|10.96|10.76|10.97|10.77|10.92|10.72|30
1661030100000|2022-08-20 21:15:00|10.95|10.75|10.89|10.69|10.96|10.76|10.89|10.69|31
1661030400000|2022-08-20 21:20:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|71
1661030700000|2022-08-20 21:25:00|10.91|10.71|10.9|10.7|10.92|10.72|10.9|10.7|6
1661031000000|2022-08-20 21:30:00|10.91|10.71|10.93|10.73|10.94|10.74|10.9|10.7|21
1661031300000|2022-08-20 21:35:00|10.94|10.74|10.96|10.76|10.96|10.76|10.93|10.73|59
1661031600000|2022-08-20 21:40:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|3
1661031900000|2022-08-20 21:45:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|75
1661032200000|2022-08-20 21:50:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1661032500000|2022-08-20 21:55:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|8
1661032800000|2022-08-20 22:00:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|32
1661033100000|2022-08-20 22:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11.01|10.81|23
1661033400000|2022-08-20 22:10:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|20
1661033700000|2022-08-20 22:15:00|11.03|10.83|11.03|10.83|11.05|10.85|11.03|10.83|23
1661034000000|2022-08-20 22:20:00|11.02|10.82|11|10.8|11.03|10.83|10.99|10.79|41
1661034300000|2022-08-20 22:25:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|7
1661034600000|2022-08-20 22:30:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|32
1661034900000|2022-08-20 22:35:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|38
1661035200000|2022-08-20 22:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|35
1661035500000|2022-08-20 22:45:00|10.99|10.79|11.01|10.81|11.03|10.83|10.98|10.78|63
1661035800000|2022-08-20 22:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|42
1661036100000|2022-08-20 22:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|43
1661036400000|2022-08-20 23:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.01|10.81|58
1661036700000|2022-08-20 23:05:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|22
1661037000000|2022-08-20 23:10:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|33
1661037300000|2022-08-20 23:15:00|11|10.8|11.04|10.84|11.04|10.84|11|10.8|41
1661037600000|2022-08-20 23:20:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|31
1661037900000|2022-08-20 23:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|27
1661038200000|2022-08-20 23:30:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|32
1661038500000|2022-08-20 23:35:00|11.03|10.83|11.02|10.82|11.04|10.84|11|10.8|66
1661038800000|2022-08-20 23:40:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|41
1661039100000|2022-08-20 23:45:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|36
1661039400000|2022-08-20 23:50:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|37
1661039700000|2022-08-20 23:55:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|38
1661040000000|2022-08-21 00:00:00|11.02|10.82|11.01|10.81|11.05|10.85|11.01|10.81|40
1661040300000|2022-08-21 00:05:00|11.02|10.82|11.04|10.84|11.04|10.84|11|10.8|55
1661040600000|2022-08-21 00:10:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|39
1661040900000|2022-08-21 00:15:00|11.02|10.82|11.05|10.85|11.06|10.86|11.02|10.82|110
1661041200000|2022-08-21 00:20:00|11.06|10.86|11.09|10.89|11.09|10.89|11.05|10.85|74
1661041500000|2022-08-21 00:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|77
1661041800000|2022-08-21 00:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|60
1661042100000|2022-08-21 00:35:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|39
1661042400000|2022-08-21 00:40:00|11.06|10.86|11.05|10.85|11.08|10.88|11.04|10.84|38
1661042700000|2022-08-21 00:45:00|11.04|10.84|11.04|10.84|11.05|10.85|11.02|10.82|73
1661043000000|2022-08-21 00:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|35
1661043300000|2022-08-21 00:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|19
1661043600000|2022-08-21 01:00:00|11.01|10.81|11.01|10.81|11.04|10.84|11.01|10.81|35
1661043900000|2022-08-21 01:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|39
1661044200000|2022-08-21 01:10:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|10
1661044500000|2022-08-21 01:15:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|7
1661044800000|2022-08-21 01:20:00|11|10.8|11|10.8|11|10.8|10.99|10.79|7
1661045400000|2022-08-21 01:30:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|32
1661045700000|2022-08-21 01:35:00|11.03|10.83|11.06|10.86|11.06|10.86|11.03|10.83|20
1661046000000|2022-08-21 01:40:00|11.05|10.85|11.04|10.84|11.06|10.86|11.03|10.83|34
1661046300000|2022-08-21 01:45:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|49
1661046600000|2022-08-21 01:50:00|11.06|10.86|11.07|10.87|11.07|10.87|11.05|10.85|28
1661046900000|2022-08-21 01:55:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|39
1661047200000|2022-08-21 02:00:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|69
1661047500000|2022-08-21 02:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1661047800000|2022-08-21 02:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.01|10.81|19
1661048100000|2022-08-21 02:15:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|38
1661048400000|2022-08-21 02:20:00|11|10.8|11|10.8|11.01|10.81|11|10.8|21
1661048700000|2022-08-21 02:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|61
1661049000000|2022-08-21 02:30:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|20
1661049300000|2022-08-21 02:35:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|7
1661049600000|2022-08-21 02:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|26
1661049900000|2022-08-21 02:45:00|11.05|10.85|11.08|10.88|11.08|10.88|11.04|10.84|34
1661050200000|2022-08-21 02:50:00|11.07|10.87|11.04|10.84|11.08|10.88|11.04|10.84|12
1661050500000|2022-08-21 02:55:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|12
1661050800000|2022-08-21 03:00:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|42
1661051100000|2022-08-21 03:05:00|11.01|10.81|11|10.8|11.01|10.81|10.99|10.79|22
1661051400000|2022-08-21 03:10:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|21
1661051700000|2022-08-21 03:15:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|2
1661052600000|2022-08-21 03:30:00|10.98|10.78|10.97|10.77|10.98|10.78|10.95|10.75|38
1661052900000|2022-08-21 03:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|38
1661053200000|2022-08-21 03:40:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|46
1661053500000|2022-08-21 03:45:00|10.96|10.76|10.94|10.74|10.96|10.76|10.93|10.73|55
1661053800000|2022-08-21 03:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|77
1661054100000|2022-08-21 03:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.92|10.72|39
1661054400000|2022-08-21 04:00:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|57
1661054700000|2022-08-21 04:05:00|10.92|10.72|10.91|10.71|10.93|10.73|10.91|10.71|52
1661055000000|2022-08-21 04:10:00|10.9|10.7|10.91|10.71|10.92|10.72|10.9|10.7|6
1661055300000|2022-08-21 04:15:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|14
1661055600000|2022-08-21 04:20:00|10.92|10.72|10.93|10.73|10.93|10.73|10.91|10.71|30
1661055900000|2022-08-21 04:25:00|10.94|10.74|10.95|10.75|10.96|10.76|10.93|10.73|34
1661056200000|2022-08-21 04:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|28
1661056500000|2022-08-21 04:35:00|10.96|10.76|10.94|10.74|10.97|10.77|10.94|10.74|23
1661056800000|2022-08-21 04:40:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|13
1661057100000|2022-08-21 04:45:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|10
1661057400000|2022-08-21 04:50:00|10.92|10.72|10.94|10.74|10.94|10.74|10.92|10.72|15
1661057700000|2022-08-21 04:55:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|21
1661058000000|2022-08-21 05:00:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|29
1661058300000|2022-08-21 05:05:00|10.93|10.73|10.91|10.71|10.94|10.74|10.91|10.71|17
1661058600000|2022-08-21 05:10:00|10.92|10.72|10.92|10.72|10.92|10.72|10.91|10.71|5
1661058900000|2022-08-21 05:15:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|10
1661059200000|2022-08-21 05:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|36
1661059500000|2022-08-21 05:25:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|33
1661059800000|2022-08-21 05:30:00|10.92|10.72|10.95|10.75|10.97|10.77|10.91|10.71|32
1661060100000|2022-08-21 05:35:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|16
1661060400000|2022-08-21 05:40:00|10.96|10.76|10.94|10.74|10.96|10.76|10.94|10.74|9
1661060700000|2022-08-21 05:45:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|18
1661061000000|2022-08-21 05:50:00|10.97|10.77|10.96|10.76|10.98|10.78|10.96|10.76|20
1661061300000|2022-08-21 05:55:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|8
1661061600000|2022-08-21 06:00:00|10.99|10.79|10.96|10.76|11|10.8|10.96|10.76|10
1661061900000|2022-08-21 06:05:00|10.97|10.77|10.98|10.78|11|10.8|10.97|10.77|28
1661062200000|2022-08-21 06:10:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|26
1661062500000|2022-08-21 06:15:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|32
1661062800000|2022-08-21 06:20:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|16
1661063100000|2022-08-21 06:25:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|49
1661063400000|2022-08-21 06:30:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1661063700000|2022-08-21 06:35:00|10.94|10.74|10.96|10.76|10.98|10.78|10.94|10.74|29
1661064000000|2022-08-21 06:40:00|10.95|10.75|10.9|10.7|10.95|10.75|10.89|10.69|92
1661064300000|2022-08-21 06:45:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|34
1661064600000|2022-08-21 06:50:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|22
1661064900000|2022-08-21 06:55:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|30
1661065200000|2022-08-21 07:00:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|20
1661065500000|2022-08-21 07:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.89|10.69|19
1661065800000|2022-08-21 07:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|15
1661066100000|2022-08-21 07:15:00|10.91|10.71|10.89|10.69|10.92|10.72|10.89|10.69|17
1661066400000|2022-08-21 07:20:00|10.9|10.7|10.99|10.79|11|10.8|10.9|10.7|74
1661066700000|2022-08-21 07:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|14
1661067000000|2022-08-21 07:30:00|10.98|10.78|11.01|10.81|11.01|10.81|10.98|10.78|20
1661067300000|2022-08-21 07:35:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|10
1661067600000|2022-08-21 07:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|13
1661067900000|2022-08-21 07:45:00|11.04|10.84|11.08|10.88|11.09|10.89|11.04|10.84|40
1661068200000|2022-08-21 07:50:00|11.09|10.89|11.09|10.89|11.11|10.91|11.08|10.88|27
1661068500000|2022-08-21 07:55:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|83
1661068800000|2022-08-21 08:00:00|11.11|10.91|11.15|10.95|11.15|10.95|11.09|10.89|77
1661069100000|2022-08-21 08:05:00|11.16|10.96|11.19|10.99|11.19|10.99|11.16|10.96|30
1661069400000|2022-08-21 08:10:00|11.2|11|11.19|10.99|11.25|11.05|11.18|10.98|90
1661069700000|2022-08-21 08:15:00|11.2|11|11.16|10.96|11.22|11.02|11.16|10.96|95
1661070000000|2022-08-21 08:20:00|11.17|10.97|11.14|10.94|11.17|10.97|11.12|10.92|74
1661070300000|2022-08-21 08:25:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|53
1661070600000|2022-08-21 08:30:00|11.12|10.92|11.11|10.91|11.13|10.93|11.09|10.89|56
1661070900000|2022-08-21 08:35:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|81
1661071200000|2022-08-21 08:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|37
1661071500000|2022-08-21 08:45:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|3
1661071800000|2022-08-21 08:50:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|28
1661072100000|2022-08-21 08:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|38
1661072400000|2022-08-21 09:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.13|10.93|55
1661072700000|2022-08-21 09:05:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|69
1661073000000|2022-08-21 09:10:00|11.15|10.95|11.13|10.93|11.15|10.95|11.13|10.93|55
1661073300000|2022-08-21 09:15:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|38
1661073600000|2022-08-21 09:20:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|30
1661073900000|2022-08-21 09:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|40
1661074200000|2022-08-21 09:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|10
1661074500000|2022-08-21 09:35:00|11.08|10.88|11.1|10.9|11.12|10.92|11.08|10.88|29
1661074800000|2022-08-21 09:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|34
1661075100000|2022-08-21 09:45:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|72
1661075400000|2022-08-21 09:50:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|43
1661075700000|2022-08-21 09:55:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|7
1661076000000|2022-08-21 10:00:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|25
1661076300000|2022-08-21 10:05:00|11.12|10.92|11.11|10.91|11.12|10.92|11.09|10.89|30
1661076600000|2022-08-21 10:10:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|35
1661076900000|2022-08-21 10:15:00|11.13|10.93|11.13|10.93|11.14|10.94|11.11|10.91|95
1661077200000|2022-08-21 10:20:00|11.14|10.94|11.17|10.97|11.17|10.97|11.13|10.93|36
1661077500000|2022-08-21 10:25:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|52
1661077800000|2022-08-21 10:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|26
1661078100000|2022-08-21 10:35:00|11.16|10.96|11.14|10.94|11.18|10.98|11.14|10.94|61
1661078400000|2022-08-21 10:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|22
1661078700000|2022-08-21 10:45:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|85
1661079000000|2022-08-21 10:50:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|21
1661079300000|2022-08-21 10:55:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|29
1661079600000|2022-08-21 11:00:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|18
1661079900000|2022-08-21 11:05:00|11.14|10.94|11.13|10.93|11.15|10.95|11.13|10.93|10
1661080500000|2022-08-21 11:15:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|19
1661080800000|2022-08-21 11:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|67
1661081100000|2022-08-21 11:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|37
1661081400000|2022-08-21 11:30:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|39
1661081700000|2022-08-21 11:35:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|43
1661082000000|2022-08-21 11:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|19
1661082300000|2022-08-21 11:45:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|11
1661082600000|2022-08-21 11:50:00|11.13|10.93|11.15|10.95|11.17|10.97|11.13|10.93|39
1661082900000|2022-08-21 11:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|25
1661083200000|2022-08-21 12:00:00|11.15|10.95|11.17|10.97|11.18|10.98|11.14|10.94|61
1661083500000|2022-08-21 12:05:00|11.16|10.96|11.18|10.98|11.18|10.98|11.16|10.96|17
1661083800000|2022-08-21 12:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|36
1661084100000|2022-08-21 12:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|30
1661084400000|2022-08-21 12:20:00|11.17|10.97|11.15|10.95|11.17|10.97|11.15|10.95|29
1661084700000|2022-08-21 12:25:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|2
1661085000000|2022-08-21 12:30:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|7
1661085300000|2022-08-21 12:35:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|36
1661085600000|2022-08-21 12:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|20
1661085900000|2022-08-21 12:45:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|34
1661086200000|2022-08-21 12:50:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|32
1661086500000|2022-08-21 12:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|11
1661086800000|2022-08-21 13:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|19
1661087100000|2022-08-21 13:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|28
1661087400000|2022-08-21 13:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|10
1661087700000|2022-08-21 13:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|26
1661088000000|2022-08-21 13:20:00|11.11|10.91|11.1|10.9|11.11|10.91|11.08|10.88|38
1661088300000|2022-08-21 13:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|19
1661088600000|2022-08-21 13:30:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|44
1661088900000|2022-08-21 13:35:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|18
1661089200000|2022-08-21 13:40:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|40
1661089500000|2022-08-21 13:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|14
1661089800000|2022-08-21 13:50:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|16
1661090100000|2022-08-21 13:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|16
1661090400000|2022-08-21 14:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|10
1661090700000|2022-08-21 14:05:00|11.06|10.86|11.06|10.86|11.08|10.88|11.05|10.85|75
1661091000000|2022-08-21 14:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|19
1661091300000|2022-08-21 14:15:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|38
1661091600000|2022-08-21 14:20:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|26
1661091900000|2022-08-21 14:25:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|26
1661092200000|2022-08-21 14:30:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|19
1661092500000|2022-08-21 14:35:00|11.09|10.89|11.11|10.91|11.11|10.91|11.08|10.88|37
1661092800000|2022-08-21 14:40:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|7
1661093100000|2022-08-21 14:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|8
1661093400000|2022-08-21 14:50:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|10
1661093700000|2022-08-21 14:55:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|14
1661094000000|2022-08-21 15:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|42
1661094300000|2022-08-21 15:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|27
1661094600000|2022-08-21 15:10:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661094900000|2022-08-21 15:15:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|35
1661095200000|2022-08-21 15:20:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|37
1661095500000|2022-08-21 15:25:00|11.12|10.92|11.1|10.9|11.12|10.92|11.08|10.88|11
1661096100000|2022-08-21 15:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661096400000|2022-08-21 15:40:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|22
1661096700000|2022-08-21 15:45:00|11.13|10.93|11.11|10.91|11.14|10.94|11.1|10.9|49
1661097000000|2022-08-21 15:50:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|4
1661097300000|2022-08-21 15:55:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1661097600000|2022-08-21 16:00:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|44
1661097900000|2022-08-21 16:05:00|11.11|10.91|11.14|10.94|11.15|10.95|11.11|10.91|38
1661098200000|2022-08-21 16:10:00|11.13|10.93|11.1|10.9|11.14|10.94|11.09|10.89|34
1661098500000|2022-08-21 16:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|29
1661098800000|2022-08-21 16:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|45
1661099100000|2022-08-21 16:25:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|39
1661099400000|2022-08-21 16:30:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|30
1661099700000|2022-08-21 16:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|7
1661100000000|2022-08-21 16:40:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|52
1661100300000|2022-08-21 16:45:00|11.17|10.97|11.17|10.97|11.19|10.99|11.16|10.96|23
1661100600000|2022-08-21 16:50:00|11.18|10.98|11.21|11.01|11.21|11.01|11.18|10.98|32
1661100900000|2022-08-21 16:55:00|11.2|11|11.18|10.98|11.23|11.03|11.17|10.97|51
1661101200000|2022-08-21 17:00:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|11
1661101500000|2022-08-21 17:05:00|11.2|11|11.21|11.01|11.21|11.01|11.19|10.99|58
1661101800000|2022-08-21 17:10:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|43
1661102100000|2022-08-21 17:15:00|11.21|11.01|11.2|11|11.21|11.01|11.19|10.99|28
1661102400000|2022-08-21 17:20:00|11.19|10.99|11.2|11|11.21|11.01|11.19|10.99|20
1661102700000|2022-08-21 17:25:00|11.19|10.99|11.23|11.03|11.27|11.07|11.19|10.99|57
1661103000000|2022-08-21 17:30:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|20
1661103300000|2022-08-21 17:35:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|24
1661103600000|2022-08-21 17:40:00|11.22|11.02|11.22|11.02|11.23|11.03|11.22|11.02|13
1661103900000|2022-08-21 17:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|55
1661104200000|2022-08-21 17:50:00|11.24|11.04|11.2|11|11.24|11.04|11.2|11|65
1661104500000|2022-08-21 17:55:00|11.21|11.01|11.22|11.02|11.22|11.02|11.2|11|24
1661104800000|2022-08-21 18:00:00|11.21|11.01|11.19|10.99|11.22|11.02|11.19|10.99|27
1661105100000|2022-08-21 18:05:00|11.2|11|11.2|11|11.2|11|11.19|10.99|31
1661105400000|2022-08-21 18:10:00|11.21|11.01|11.21|11.01|11.22|11.02|11.2|11|25
1661105700000|2022-08-21 18:15:00|11.22|11.02|11.21|11.01|11.22|11.02|11.2|11|40
1661106000000|2022-08-21 18:20:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|28
1661106300000|2022-08-21 18:25:00|11.22|11.02|11.2|11|11.22|11.02|11.2|11|23
1661106600000|2022-08-21 18:30:00|11.21|11.01|11.21|11.01|11.21|11.01|11.2|11|49
1661106900000|2022-08-21 18:35:00|11.2|11|11.21|11.01|11.22|11.02|11.2|11|34
1661107200000|2022-08-21 18:40:00|11.22|11.02|11.21|11.01|11.22|11.02|11.21|11.01|8
1661107500000|2022-08-21 18:45:00|11.2|11|11.22|11.02|11.22|11.02|11.2|11|17
1661107800000|2022-08-21 18:50:00|11.21|11.01|11.22|11.02|11.22|11.02|11.21|11.01|4
1661108100000|2022-08-21 18:55:00|11.23|11.03|11.22|11.02|11.23|11.03|11.22|11.02|46
1661108400000|2022-08-21 19:00:00|11.23|11.03|11.24|11.04|11.25|11.05|11.22|11.02|34
1661108700000|2022-08-21 19:05:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|9
1661109000000|2022-08-21 19:10:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|2
1661109300000|2022-08-21 19:15:00|11.24|11.04|11.22|11.02|11.24|11.04|11.22|11.02|41
1661109600000|2022-08-21 19:20:00|11.23|11.03|11.35|10.95|11.35|11.05|11.23|10.94|56
1661109900000|2022-08-21 19:25:00|11.34|10.94|11.34|10.94|11.35|10.95|11.33|10.93|27
1661110200000|2022-08-21 19:30:00|11.33|10.93|11.33|10.93|11.34|10.94|11.33|10.93|23
1661110500000|2022-08-21 19:35:00|11.34|10.94|11.34|10.94|11.35|10.95|11.33|10.93|67
1661110800000|2022-08-21 19:40:00|11.33|10.93|11.34|10.94|11.34|10.94|11.33|10.93|8
1661111100000|2022-08-21 19:45:00|11.33|10.93|11.34|10.94|11.34|10.94|11.33|10.93|10
1661111400000|2022-08-21 19:50:00|11.33|10.93|11.33|10.93|11.33|10.93|11.32|10.92|11
1661111700000|2022-08-21 19:55:00|11.32|10.92|11.31|10.91|11.33|10.93|11.31|10.91|14
1661112000000|2022-08-21 20:00:00|11.32|10.92|11.32|10.92|11.32|10.92|11.31|10.91|11
1661112300000|2022-08-21 20:05:00|11.31|10.91|11.31|10.91|11.32|10.92|11.3|10.9|9
1661112600000|2022-08-21 20:10:00|11.3|10.9|11.3|10.9|11.31|10.91|11.29|10.89|23
1661112900000|2022-08-21 20:15:00|11.31|10.91|11.3|10.9|11.32|10.92|11.3|10.9|34
1661113200000|2022-08-21 20:20:00|11.31|10.91|11.31|10.91|11.31|10.91|11.3|10.9|7
1661113500000|2022-08-21 20:25:00|11.3|10.9|11.31|10.91|11.32|10.92|11.3|10.9|38
1661113800000|2022-08-21 20:30:00|11.32|10.92|11.31|10.91|11.32|10.92|11.31|10.91|24
1661114400000|2022-08-21 20:40:00|11.32|10.92|11.32|10.92|11.33|10.93|11.32|10.92|7
1661114700000|2022-08-21 20:45:00|11.33|10.93|11.34|10.94|11.34|10.94|11.32|10.92|30
1661115000000|2022-08-21 20:50:00|11.35|10.95|11.41|11.01|11.42|11.02|11.34|10.94|61
1661115300000|2022-08-21 20:55:00|11.42|11.02|11.34|10.94|11.43|11.03|11.34|10.94|81
1661115600000|2022-08-21 21:00:00|11.35|10.95|11.27|11.07|11.36|11.07|11.25|10.94|42
1661115900000|2022-08-21 21:05:00|11.26|11.06|11.25|11.05|11.27|11.07|11.24|11.04|56
1661116200000|2022-08-21 21:10:00|11.26|11.06|11.29|11.09|11.3|11.1|11.25|11.05|78
1661116500000|2022-08-21 21:15:00|11.28|11.08|11.28|11.08|11.3|11.1|11.28|11.08|25
1661116800000|2022-08-21 21:20:00|11.29|11.09|11.32|11.12|11.32|11.12|11.28|11.08|34
1661117100000|2022-08-21 21:25:00|11.31|11.11|11.28|11.08|11.32|11.12|11.27|11.07|30
1661117400000|2022-08-21 21:30:00|11.29|11.09|11.28|11.08|11.3|11.1|11.28|11.08|32
1661117700000|2022-08-21 21:35:00|11.27|11.07|11.25|11.05|11.28|11.08|11.25|11.05|11
1661118000000|2022-08-21 21:40:00|11.26|11.06|11.2|11|11.26|11.06|11.2|11|29
1661118300000|2022-08-21 21:45:00|11.21|11.01|11.27|11.07|11.27|11.07|11.21|11.01|17
1661118600000|2022-08-21 21:50:00|11.26|11.06|11.24|11.04|11.27|11.07|11.23|11.03|23
1661118900000|2022-08-21 21:55:00|11.23|11.03|11.23|11.03|11.25|11.05|11.22|11.02|75
1661119200000|2022-08-21 22:00:00|11.22|11.02|11.16|10.96|11.22|11.02|11.15|10.95|85
1661119500000|2022-08-21 22:05:00|11.15|10.95|11.11|10.91|11.16|10.96|11.09|10.89|71
1661119800000|2022-08-21 22:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|61
1661120100000|2022-08-21 22:15:00|11.12|10.92|11.12|10.92|11.12|10.92|11.09|10.89|71
1661120400000|2022-08-21 22:20:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|26
1661120700000|2022-08-21 22:25:00|11.13|10.93|11.18|10.98|11.2|11|11.12|10.92|80
1661121000000|2022-08-21 22:30:00|11.19|10.99|11.22|11.02|11.24|11.04|11.19|10.99|70
1661121300000|2022-08-21 22:35:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|25
1661121600000|2022-08-21 22:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.22|11.02|31
1661121900000|2022-08-21 22:45:00|11.25|11.05|11.25|11.05|11.26|11.06|11.24|11.04|77
1661122200000|2022-08-21 22:50:00|11.26|11.06|11.23|11.03|11.26|11.06|11.23|11.03|72
1661122500000|2022-08-21 22:55:00|11.24|11.04|11.22|11.02|11.25|11.05|11.22|11.02|33
1661122800000|2022-08-21 23:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.21|11.01|59
1661123100000|2022-08-21 23:05:00|11.24|11.04|11.25|11.05|11.26|11.06|11.23|11.03|16
1661123400000|2022-08-21 23:10:00|11.26|11.06|11.22|11.02|11.26|11.06|11.22|11.02|17
1661123700000|2022-08-21 23:15:00|11.21|11.01|11.23|11.03|11.24|11.04|11.21|11.01|21
1661124000000|2022-08-21 23:20:00|11.24|11.04|11.22|11.02|11.24|11.04|11.21|11.01|29
1661124300000|2022-08-21 23:25:00|11.23|11.03|11.23|11.03|11.23|11.03|11.21|11.01|37
1661124600000|2022-08-21 23:30:00|11.22|11.02|11.26|11.06|11.26|11.06|11.22|11.02|23
1661124900000|2022-08-21 23:35:00|11.25|11.05|11.24|11.04|11.26|11.06|11.24|11.04|34
1661125200000|2022-08-21 23:40:00|11.25|11.05|11.22|11.02|11.25|11.05|11.22|11.02|38
1661125500000|2022-08-21 23:45:00|11.23|11.03|11.22|11.02|11.24|11.04|11.22|11.02|18
1661125800000|2022-08-21 23:50:00|11.23|11.03|11.19|10.99|11.23|11.03|11.19|10.99|37
1661126100000|2022-08-21 23:55:00|11.18|10.98|11.2|11|11.2|11|11.18|10.98|15
1661126400000|2022-08-22 00:00:00|11.19|10.99|11.17|10.97|11.21|11.01|11.15|10.95|57
1661126700000|2022-08-22 00:05:00|11.16|10.96|11.13|10.93|11.17|10.97|11.12|10.92|38
1661127000000|2022-08-22 00:10:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|38
1661127300000|2022-08-22 00:15:00|11.12|10.92|11.13|10.93|11.13|10.93|11.09|10.89|48
1661127600000|2022-08-22 00:20:00|11.14|10.94|11.13|10.93|11.17|10.97|11.12|10.92|50
1661127900000|2022-08-22 00:25:00|11.12|10.92|11.12|10.92|11.14|10.94|11.12|10.92|61
1661128200000|2022-08-22 00:30:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|38
1661128500000|2022-08-22 00:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|52
1661128800000|2022-08-22 00:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|12
1661129100000|2022-08-22 00:45:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1661129400000|2022-08-22 00:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|42
1661129700000|2022-08-22 00:55:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|23
1661130000000|2022-08-22 01:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|47
1661130300000|2022-08-22 01:05:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|20
1661130600000|2022-08-22 01:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.09|10.89|24
1661130900000|2022-08-22 01:15:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|16
1661131200000|2022-08-22 01:20:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|28
1661131500000|2022-08-22 01:25:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|15
1661131800000|2022-08-22 01:30:00|11.11|10.91|11.11|10.91|11.15|10.95|11.1|10.9|49
1661132100000|2022-08-22 01:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|43
1661132400000|2022-08-22 01:40:00|11.11|10.91|11.11|10.91|11.12|10.92|11.09|10.89|61
1661132700000|2022-08-22 01:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1661133000000|2022-08-22 01:50:00|11.12|10.92|11.11|10.91|11.14|10.94|11.11|10.91|42
1661133300000|2022-08-22 01:55:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|15
1661133600000|2022-08-22 02:00:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|35
1661133900000|2022-08-22 02:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|33
1661134200000|2022-08-22 02:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|27
1661134500000|2022-08-22 02:15:00|11.1|10.9|11.09|10.89|11.11|10.91|11.08|10.88|22
1661134800000|2022-08-22 02:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|15
1661135100000|2022-08-22 02:25:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|17
1661135400000|2022-08-22 02:30:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|40
1661135700000|2022-08-22 02:35:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|38
1661136000000|2022-08-22 02:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|12
1661136300000|2022-08-22 02:45:00|11.08|10.88|11.08|10.88|11.1|10.9|11.08|10.88|29
1661136600000|2022-08-22 02:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.07|10.87|40
1661136900000|2022-08-22 02:55:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|32
1661137200000|2022-08-22 03:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|46
1661137500000|2022-08-22 03:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|9
1661137800000|2022-08-22 03:10:00|11.1|10.9|11.11|10.91|11.12|10.92|11.08|10.88|24
1661138100000|2022-08-22 03:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|34
1661138400000|2022-08-22 03:20:00|11.1|10.9|11.09|10.89|11.12|10.92|11.08|10.88|24
1661138700000|2022-08-22 03:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|14
1661139000000|2022-08-22 03:30:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|29
1661139300000|2022-08-22 03:35:00|11.09|10.89|11.06|10.86|11.09|10.89|11.06|10.86|4
1661139600000|2022-08-22 03:40:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|2
1661139900000|2022-08-22 03:45:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1661140200000|2022-08-22 03:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|7
1661140500000|2022-08-22 03:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|11
1661140800000|2022-08-22 04:00:00|11.01|10.81|11|10.8|11.02|10.82|10.99|10.79|46
1661141100000|2022-08-22 04:05:00|10.99|10.79|11|10.8|11.02|10.82|10.99|10.79|30
1661141400000|2022-08-22 04:10:00|11.01|10.81|10.98|10.78|11.01|10.81|10.97|10.77|26
1661141700000|2022-08-22 04:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|19
1661142000000|2022-08-22 04:20:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|48
1661142300000|2022-08-22 04:25:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|86
1661142600000|2022-08-22 04:30:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|51
1661142900000|2022-08-22 04:35:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|35
1661143200000|2022-08-22 04:40:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|46
1661143500000|2022-08-22 04:45:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|25
1661143800000|2022-08-22 04:50:00|11.01|10.81|11.04|10.84|11.04|10.84|11|10.8|28
1661144100000|2022-08-22 04:55:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|37
1661144400000|2022-08-22 05:00:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|22
1661144700000|2022-08-22 05:05:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|14
1661145000000|2022-08-22 05:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|20
1661145600000|2022-08-22 05:20:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|15
1661145900000|2022-08-22 05:25:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|8
1661146200000|2022-08-22 05:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|13
1661146500000|2022-08-22 05:35:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|10
1661146800000|2022-08-22 05:40:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|29
1661147100000|2022-08-22 05:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|11
1661147400000|2022-08-22 05:50:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|11
1661147700000|2022-08-22 05:55:00|11.05|10.85|11.04|10.84|11.06|10.86|11.04|10.84|30
1661148000000|2022-08-22 06:00:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|31
1661148300000|2022-08-22 06:05:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|15
1661148600000|2022-08-22 06:10:00|11.01|10.81|10.98|10.78|11.01|10.81|10.98|10.78|8
1661148900000|2022-08-22 06:15:00|10.99|10.79|11|10.8|11|10.8|10.98|10.78|24
1661149200000|2022-08-22 06:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|9
1661149500000|2022-08-22 06:25:00|11|10.8|11|10.8|11.01|10.81|11|10.8|3
1661149800000|2022-08-22 06:30:00|11.01|10.81|10.98|10.78|11.01|10.81|10.97|10.77|24
1661150100000|2022-08-22 06:35:00|10.99|10.79|10.94|10.74|10.99|10.79|10.94|10.74|36
1661150400000|2022-08-22 06:40:00|10.95|10.75|10.92|10.72|10.95|10.75|10.91|10.71|56
1661150700000|2022-08-22 06:45:00|10.91|10.71|10.92|10.72|10.93|10.73|10.89|10.69|80
1661151000000|2022-08-22 06:50:00|10.91|10.71|10.91|10.71|10.93|10.73|10.91|10.71|49
1661151300000|2022-08-22 06:55:00|10.9|10.7|10.92|10.72|10.93|10.73|10.9|10.7|29
1661151600000|2022-08-22 07:00:00|10.91|10.71|10.92|10.72|10.94|10.74|10.91|10.71|44
1661151900000|2022-08-22 07:05:00|10.93|10.73|10.92|10.72|10.94|10.74|10.91|10.71|24
1661152200000|2022-08-22 07:10:00|10.91|10.71|10.94|10.74|10.96|10.76|10.91|10.71|20
1661152500000|2022-08-22 07:15:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|7
1661152800000|2022-08-22 07:20:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|9
1661153100000|2022-08-22 07:25:00|10.93|10.73|10.9|10.7|10.93|10.73|10.89|10.69|46
1661153400000|2022-08-22 07:30:00|10.89|10.69|10.89|10.69|10.91|10.71|10.87|10.67|53
1661153700000|2022-08-22 07:35:00|10.9|10.7|10.9|10.7|10.9|10.7|10.88|10.68|23
1661154000000|2022-08-22 07:40:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|28
1661154300000|2022-08-22 07:45:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|30
1661154600000|2022-08-22 07:50:00|10.87|10.67|10.86|10.66|10.88|10.68|10.85|10.65|30
1661154900000|2022-08-22 07:55:00|10.87|10.67|10.85|10.65|10.87|10.67|10.82|10.62|87
1661155200000|2022-08-22 08:00:00|10.84|10.64|10.79|10.59|10.86|10.66|10.79|10.59|98
1661155500000|2022-08-22 08:05:00|10.78|10.58|10.81|10.61|10.82|10.62|10.77|10.57|66
1661155800000|2022-08-22 08:10:00|10.8|10.6|10.79|10.59|10.8|10.6|10.77|10.57|52
1661156100000|2022-08-22 08:15:00|10.78|10.58|10.74|10.54|10.81|10.61|10.74|10.54|41
1661156400000|2022-08-22 08:20:00|10.75|10.55|10.73|10.53|10.76|10.56|10.73|10.53|71
1661156700000|2022-08-22 08:25:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|27
1661157000000|2022-08-22 08:30:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|69
1661157300000|2022-08-22 08:35:00|10.74|10.54|10.77|10.57|10.77|10.57|10.73|10.53|52
1661157600000|2022-08-22 08:40:00|10.78|10.58|10.77|10.57|10.81|10.61|10.77|10.57|68
1661157900000|2022-08-22 08:45:00|10.78|10.58|10.8|10.6|10.81|10.61|10.77|10.57|47
1661158200000|2022-08-22 08:50:00|10.81|10.61|10.81|10.61|10.81|10.61|10.8|10.6|49
1661158500000|2022-08-22 08:55:00|10.82|10.62|10.84|10.64|10.85|10.65|10.81|10.61|65
1661158800000|2022-08-22 09:00:00|10.83|10.63|10.81|10.61|10.84|10.64|10.81|10.61|35
1661159100000|2022-08-22 09:05:00|10.82|10.62|10.85|10.65|10.85|10.65|10.81|10.61|80
1661159400000|2022-08-22 09:10:00|10.84|10.64|10.86|10.66|10.88|10.68|10.84|10.64|69
1661159700000|2022-08-22 09:15:00|10.85|10.65|10.85|10.65|10.86|10.66|10.83|10.63|33
1661160000000|2022-08-22 09:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|38
1661160300000|2022-08-22 09:25:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|21
1661160600000|2022-08-22 09:30:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|24
1661160900000|2022-08-22 09:35:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|20
1661161200000|2022-08-22 09:40:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|51
1661161500000|2022-08-22 09:45:00|10.86|10.66|10.89|10.69|10.9|10.7|10.85|10.65|82
1661161800000|2022-08-22 09:50:00|10.9|10.7|10.9|10.7|10.9|10.7|10.89|10.69|29
1661162100000|2022-08-22 09:55:00|10.91|10.71|10.91|10.71|10.91|10.71|10.9|10.7|3
1661162400000|2022-08-22 10:00:00|10.9|10.7|10.89|10.69|10.92|10.72|10.88|10.68|34
1661162700000|2022-08-22 10:05:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|34
1661163000000|2022-08-22 10:10:00|10.88|10.68|10.9|10.7|10.9|10.7|10.87|10.67|53
1661163300000|2022-08-22 10:15:00|10.89|10.69|10.91|10.71|10.91|10.71|10.88|10.68|25
1661163600000|2022-08-22 10:20:00|10.9|10.7|10.91|10.71|10.91|10.71|10.9|10.7|8
1661163900000|2022-08-22 10:25:00|10.9|10.7|10.94|10.74|10.94|10.74|10.9|10.7|47
1661164200000|2022-08-22 10:30:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|61
1661164500000|2022-08-22 10:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|75
1661164800000|2022-08-22 10:40:00|10.95|10.75|10.94|10.74|10.95|10.75|10.93|10.73|60
1661165100000|2022-08-22 10:45:00|10.93|10.73|10.93|10.73|10.94|10.74|10.92|10.72|45
1661165400000|2022-08-22 10:50:00|10.94|10.74|10.93|10.73|10.94|10.74|10.92|10.72|26
1661165700000|2022-08-22 10:55:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|28
1661166000000|2022-08-22 11:00:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|19
1661166300000|2022-08-22 11:05:00|10.93|10.73|10.93|10.73|10.93|10.73|10.92|10.72|9
1661166600000|2022-08-22 11:10:00|10.94|10.74|10.93|10.73|10.94|10.74|10.93|10.73|22
1661166900000|2022-08-22 11:15:00|10.94|10.74|10.92|10.72|10.95|10.75|10.92|10.72|27
1661167200000|2022-08-22 11:20:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|66
1661167500000|2022-08-22 11:25:00|10.93|10.73|10.9|10.7|10.94|10.74|10.9|10.7|56
1661167800000|2022-08-22 11:30:00|10.91|10.71|10.88|10.68|10.91|10.71|10.88|10.68|30
1661168100000|2022-08-22 11:35:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|25
1661168400000|2022-08-22 11:40:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|3
1661168700000|2022-08-22 11:45:00|10.89|10.69|10.87|10.67|10.89|10.69|10.87|10.67|23
1661169000000|2022-08-22 11:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|35
1661169300000|2022-08-22 11:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|4
1661169600000|2022-08-22 12:00:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|54
1661169900000|2022-08-22 12:05:00|10.89|10.69|10.9|10.7|10.9|10.7|10.88|10.68|40
1661170200000|2022-08-22 12:10:00|10.91|10.71|10.88|10.68|10.91|10.71|10.87|10.67|42
1661170500000|2022-08-22 12:15:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|38
1661170800000|2022-08-22 12:20:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|6
1661171100000|2022-08-22 12:25:00|10.87|10.67|10.89|10.69|10.9|10.7|10.87|10.67|19
1661171400000|2022-08-22 12:30:00|10.9|10.7|10.87|10.67|10.92|10.72|10.87|10.67|38
1661171700000|2022-08-22 12:35:00|10.86|10.66|10.88|10.68|10.9|10.7|10.85|10.65|43
1661172000000|2022-08-22 12:40:00|10.89|10.69|10.86|10.66|10.89|10.69|10.85|10.65|44
1661172300000|2022-08-22 12:45:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|27
1661172600000|2022-08-22 12:50:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|33
1661172900000|2022-08-22 12:55:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|38
1661173200000|2022-08-22 13:00:00|10.85|10.65|10.85|10.65|10.87|10.67|10.85|10.65|43
1661173500000|2022-08-22 13:05:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|26
1661173800000|2022-08-22 13:10:00|10.86|10.66|10.86|10.66|10.88|10.68|10.85|10.65|23
1661174100000|2022-08-22 13:15:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|17
1661174400000|2022-08-22 13:20:00|10.88|10.68|10.87|10.67|10.88|10.68|10.85|10.65|20
1661174700000|2022-08-22 13:25:00|10.86|10.66|10.85|10.65|10.87|10.67|10.84|10.64|32
1661175000000|2022-08-22 13:30:00|10.84|10.64|10.82|10.62|10.87|10.67|10.82|10.62|87
1661175300000|2022-08-22 13:35:00|10.83|10.63|10.83|10.63|10.84|10.64|10.8|10.6|43
1661175600000|2022-08-22 13:40:00|10.84|10.64|10.88|10.68|10.9|10.7|10.83|10.63|37
1661175900000|2022-08-22 13:45:00|10.89|10.69|10.85|10.65|10.9|10.7|10.85|10.65|61
1661176200000|2022-08-22 13:50:00|10.84|10.64|10.87|10.67|10.87|10.67|10.81|10.61|60
1661176500000|2022-08-22 13:55:00|10.88|10.68|10.87|10.67|10.89|10.69|10.86|10.66|56
1661176800000|2022-08-22 14:00:00|10.86|10.66|10.91|10.71|10.91|10.71|10.86|10.66|72
1661177100000|2022-08-22 14:05:00|10.92|10.72|10.88|10.68|10.92|10.72|10.86|10.66|61
1661177400000|2022-08-22 14:10:00|10.89|10.69|10.87|10.67|10.89|10.69|10.86|10.66|23
1661177700000|2022-08-22 14:15:00|10.86|10.66|10.87|10.67|10.89|10.69|10.86|10.66|36
1661178000000|2022-08-22 14:20:00|10.86|10.66|10.85|10.65|10.86|10.66|10.85|10.65|26
1661178300000|2022-08-22 14:25:00|10.84|10.64|10.88|10.68|10.88|10.68|10.84|10.64|51
1661178600000|2022-08-22 14:30:00|10.89|10.69|10.88|10.68|10.91|10.71|10.86|10.66|64
1661178900000|2022-08-22 14:35:00|10.89|10.69|10.9|10.7|10.92|10.72|10.88|10.68|26
1661179200000|2022-08-22 14:40:00|10.89|10.69|10.91|10.71|10.92|10.72|10.89|10.69|49
1661179500000|2022-08-22 14:45:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|29
1661179800000|2022-08-22 14:50:00|10.93|10.73|10.92|10.72|10.93|10.73|10.9|10.7|56
1661180100000|2022-08-22 14:55:00|10.93|10.73|10.9|10.7|10.93|10.73|10.9|10.7|32
1661180400000|2022-08-22 15:00:00|10.91|10.71|10.94|10.74|10.94|10.74|10.9|10.7|26
1661180700000|2022-08-22 15:05:00|10.95|10.75|10.94|10.74|10.95|10.75|10.92|10.72|42
1661181000000|2022-08-22 15:10:00|10.95|10.75|10.95|10.75|10.96|10.76|10.93|10.73|21
1661181300000|2022-08-22 15:15:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|53
1661181600000|2022-08-22 15:20:00|10.97|10.77|10.98|10.78|10.99|10.79|10.97|10.77|78
1661181900000|2022-08-22 15:25:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|15
1661182200000|2022-08-22 15:30:00|10.94|10.74|10.97|10.77|10.98|10.78|10.94|10.74|32
1661182500000|2022-08-22 15:35:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|35
1661182800000|2022-08-22 15:40:00|10.97|10.77|10.98|10.78|11.01|10.81|10.97|10.77|56
1661183100000|2022-08-22 15:45:00|10.97|10.77|10.96|10.76|10.99|10.79|10.95|10.75|22
1661183400000|2022-08-22 15:50:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|17
1661183700000|2022-08-22 15:55:00|10.98|10.78|10.96|10.76|10.99|10.79|10.96|10.76|25
1661184000000|2022-08-22 16:00:00|10.97|10.77|10.97|10.77|10.99|10.79|10.96|10.76|69
1661184300000|2022-08-22 16:05:00|10.96|10.76|10.94|10.74|10.97|10.77|10.93|10.73|45
1661184600000|2022-08-22 16:10:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|13
1661184900000|2022-08-22 16:15:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|41
1661185200000|2022-08-22 16:20:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|13
1661185500000|2022-08-22 16:25:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|7
1661185800000|2022-08-22 16:30:00|10.95|10.75|10.93|10.73|10.96|10.76|10.93|10.73|39
1661186100000|2022-08-22 16:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|19
1661186400000|2022-08-22 16:40:00|10.93|10.73|10.93|10.73|10.94|10.74|10.93|10.73|21
1661186700000|2022-08-22 16:45:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|37
1661187000000|2022-08-22 16:50:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|25
1661187300000|2022-08-22 16:55:00|10.94|10.74|10.94|10.74|10.94|10.74|10.93|10.73|17
1661187600000|2022-08-22 17:00:00|10.93|10.73|10.92|10.72|10.94|10.74|10.92|10.72|22
1661187900000|2022-08-22 17:05:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|33
1661188200000|2022-08-22 17:10:00|10.9|10.7|10.9|10.7|10.91|10.71|10.89|10.69|13
1661188500000|2022-08-22 17:15:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|8
1661188800000|2022-08-22 17:20:00|10.91|10.71|10.9|10.7|10.91|10.71|10.89|10.69|20
1661189100000|2022-08-22 17:25:00|10.89|10.69|10.9|10.7|10.91|10.71|10.89|10.69|6
1661189400000|2022-08-22 17:30:00|10.89|10.69|10.87|10.67|10.9|10.7|10.86|10.66|31
1661189700000|2022-08-22 17:35:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|29
1661190000000|2022-08-22 17:40:00|10.87|10.67|10.88|10.68|10.88|10.68|10.87|10.67|26
1661190300000|2022-08-22 17:45:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|25
1661190600000|2022-08-22 17:50:00|10.88|10.68|10.88|10.68|10.89|10.69|10.87|10.67|27
1661190900000|2022-08-22 17:55:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|22
1661191200000|2022-08-22 18:00:00|10.89|10.69|10.88|10.68|10.9|10.7|10.88|10.68|18
1661191500000|2022-08-22 18:05:00|10.89|10.69|10.88|10.68|10.89|10.69|10.87|10.67|28
1661191800000|2022-08-22 18:10:00|10.87|10.67|10.87|10.67|10.88|10.68|10.86|10.66|43
1661192100000|2022-08-22 18:15:00|10.86|10.66|10.87|10.67|10.87|10.67|10.86|10.66|44
1661192400000|2022-08-22 18:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.86|10.66|49
1661192700000|2022-08-22 18:25:00|10.87|10.67|10.86|10.66|10.87|10.67|10.86|10.66|14
1661193000000|2022-08-22 18:30:00|10.85|10.65|10.85|10.65|10.85|10.65|10.82|10.62|51
1661193300000|2022-08-22 18:35:00|10.84|10.64|10.83|10.63|10.85|10.65|10.82|10.62|40
1661193600000|2022-08-22 18:40:00|10.84|10.64|10.83|10.63|10.84|10.64|10.82|10.62|26
1661193900000|2022-08-22 18:45:00|10.84|10.64|10.81|10.61|10.84|10.64|10.8|10.6|18
1661194200000|2022-08-22 18:50:00|10.82|10.62|10.84|10.64|10.84|10.64|10.82|10.62|37
1661194500000|2022-08-22 18:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1661194800000|2022-08-22 19:00:00|10.85|10.65|10.86|10.66|10.87|10.67|10.84|10.64|20
1661195100000|2022-08-22 19:05:00|10.87|10.67|10.85|10.65|10.87|10.67|10.84|10.64|7
1661195400000|2022-08-22 19:10:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|19
1661195700000|2022-08-22 19:15:00|10.87|10.67|10.85|10.65|10.87|10.67|10.85|10.65|33
1661196000000|2022-08-22 19:20:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|25
1661196300000|2022-08-22 19:25:00|10.87|10.67|10.83|10.63|10.87|10.67|10.82|10.62|11
1661196600000|2022-08-22 19:30:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|15
1661196900000|2022-08-22 19:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|9
1661197200000|2022-08-22 19:40:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|11
1661197500000|2022-08-22 19:45:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|10
1661197800000|2022-08-22 19:50:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|13
1661198100000|2022-08-22 19:55:00|10.86|10.66|10.86|10.66|10.87|10.67|10.85|10.65|11
1661198400000|2022-08-22 20:00:00|10.87|10.67|10.93|10.73|10.93|10.73|10.86|10.66|29
1661198700000|2022-08-22 20:05:00|10.92|10.72|10.93|10.73|10.94|10.74|10.9|10.7|28
1661199000000|2022-08-22 20:10:00|10.92|10.72|10.9|10.7|10.92|10.72|10.9|10.7|19
1661199300000|2022-08-22 20:15:00|10.91|10.71|10.93|10.73|10.93|10.73|10.9|10.7|25
1661199600000|2022-08-22 20:20:00|10.94|10.74|10.94|10.74|10.97|10.77|10.93|10.73|69
1661199900000|2022-08-22 20:25:00|10.95|10.75|10.96|10.76|10.97|10.77|10.95|10.75|34
1661200200000|2022-08-22 20:30:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|11
1661200500000|2022-08-22 20:35:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|27
1661200800000|2022-08-22 20:40:00|10.97|10.77|10.95|10.75|10.97|10.77|10.95|10.75|41
1661201100000|2022-08-22 20:45:00|10.96|10.76|10.93|10.73|10.96|10.76|10.93|10.73|36
1661201400000|2022-08-22 20:50:00|10.94|10.74|10.94|10.74|10.95|10.75|10.93|10.73|29
1661201700000|2022-08-22 20:55:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|4
1661202000000|2022-08-22 21:00:00|10.95|10.75|10.93|10.73|10.95|10.75|10.93|10.73|7
1661202300000|2022-08-22 21:05:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|9
1661202600000|2022-08-22 21:10:00|10.91|10.71|10.91|10.71|10.92|10.72|10.9|10.7|43
1661202900000|2022-08-22 21:15:00|10.9|10.7|10.92|10.72|10.92|10.72|10.9|10.7|7
1661203200000|2022-08-22 21:20:00|10.93|10.73|10.92|10.72|10.93|10.73|10.92|10.72|4
1661203500000|2022-08-22 21:25:00|10.93|10.73|10.93|10.73|10.93|10.73|10.93|10.73|1
1661203800000|2022-08-22 21:30:00|10.92|10.72|10.91|10.71|10.92|10.72|10.91|10.71|2
1661204100000|2022-08-22 21:35:00|10.9|10.7|10.92|10.72|10.92|10.72|10.89|10.69|5
1661204400000|2022-08-22 21:40:00|10.93|10.73|10.91|10.71|10.93|10.73|10.91|10.71|5
1661204700000|2022-08-22 21:45:00|10.92|10.72|10.89|10.69|10.92|10.72|10.89|10.69|4
1661205000000|2022-08-22 21:50:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|14
1661205300000|2022-08-22 21:55:00|10.9|10.7|10.89|10.69|10.9|10.7|10.89|10.69|2
1661205600000|2022-08-22 22:00:00|10.9|10.7|10.92|10.72|10.92|10.72|10.88|10.68|39
1661205900000|2022-08-22 22:05:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|10
1661206200000|2022-08-22 22:10:00|10.93|10.73|10.94|10.74|10.94|10.74|10.93|10.73|4
1661206500000|2022-08-22 22:15:00|10.93|10.73|10.96|10.76|10.96|10.76|10.91|10.71|24
1661206800000|2022-08-22 22:20:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|5
1661207100000|2022-08-22 22:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|6
1661207400000|2022-08-22 22:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|2
1661207700000|2022-08-22 22:35:00|10.98|10.78|10.97|10.77|10.99|10.79|10.96|10.76|28
1661208000000|2022-08-22 22:40:00|10.96|10.76|10.97|10.77|10.98|10.78|10.96|10.76|4
1661208300000|2022-08-22 22:45:00|10.98|10.78|10.97|10.77|11|10.8|10.97|10.77|38
1661208600000|2022-08-22 22:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|20
1661208900000|2022-08-22 22:55:00|10.96|10.76|10.96|10.76|10.96|10.76|10.96|10.76|1
1661209200000|2022-08-22 23:00:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|5
1661209500000|2022-08-22 23:05:00|10.96|10.76|10.95|10.75|10.97|10.77|10.95|10.75|10
1661209800000|2022-08-22 23:10:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|11
1661210100000|2022-08-22 23:15:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|6
1661210400000|2022-08-22 23:20:00|10.97|10.77|10.97|10.77|10.98|10.78|10.96|10.76|19
1661210700000|2022-08-22 23:25:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|10
1661211000000|2022-08-22 23:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.94|10.74|12
1661211300000|2022-08-22 23:35:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|65
1661211600000|2022-08-22 23:40:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|40
1661211900000|2022-08-22 23:45:00|11.03|10.83|11.05|10.85|11.06|10.86|11.02|10.82|27
1661212200000|2022-08-22 23:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.04|10.84|41
1661212500000|2022-08-22 23:55:00|11.07|10.87|11.04|10.84|11.07|10.87|11.04|10.84|30
1661212800000|2022-08-23 00:00:00|11.05|10.85|11.06|10.86|11.07|10.87|11.04|10.84|60
1661213100000|2022-08-23 00:05:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|39
1661213400000|2022-08-23 00:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|50
1661213700000|2022-08-23 00:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|49
1661214000000|2022-08-23 00:20:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|47
1661214300000|2022-08-23 00:25:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|64
1661214600000|2022-08-23 00:30:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|51
1661214900000|2022-08-23 00:35:00|11.09|10.89|11.07|10.87|11.09|10.89|11.06|10.86|33
1661215200000|2022-08-23 00:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|6
1661215500000|2022-08-23 00:45:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|26
1661215800000|2022-08-23 00:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|22
1661216100000|2022-08-23 00:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|26
1661216400000|2022-08-23 01:00:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|18
1661216700000|2022-08-23 01:05:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|11
1661217000000|2022-08-23 01:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|41
1661217300000|2022-08-23 01:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|17
1661217600000|2022-08-23 01:20:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|26
1661217900000|2022-08-23 01:25:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|13
1661218500000|2022-08-23 01:35:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|22
1661218800000|2022-08-23 01:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.06|10.86|16
1661219100000|2022-08-23 01:45:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|6
1661219400000|2022-08-23 01:50:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|27
1661219700000|2022-08-23 01:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|5
1661220000000|2022-08-23 02:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|38
1661220300000|2022-08-23 02:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|5
1661220600000|2022-08-23 02:10:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|53
1661220900000|2022-08-23 02:15:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|44
1661222100000|2022-08-23 02:35:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|3
1661222400000|2022-08-23 02:40:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1661222700000|2022-08-23 02:45:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|2
1661223600000|2022-08-23 03:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|4
1661223900000|2022-08-23 03:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|3
1661224200000|2022-08-23 03:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|3
1661224500000|2022-08-23 03:15:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|16
1661224800000|2022-08-23 03:20:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|12
1661225100000|2022-08-23 03:25:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|17
1661225400000|2022-08-23 03:30:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|10
1661225700000|2022-08-23 03:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|16
1661226000000|2022-08-23 03:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.03|10.83|1
1661226300000|2022-08-23 03:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|8
1661226600000|2022-08-23 03:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|15
1661226900000|2022-08-23 03:55:00|11.03|10.83|11.01|10.81|11.03|10.83|11.01|10.81|9
1661227200000|2022-08-23 04:00:00|11.02|10.82|11.02|10.82|11.02|10.82|11.02|10.82|1
1661227800000|2022-08-23 04:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661228100000|2022-08-23 04:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|10
1661228400000|2022-08-23 04:20:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|5
1661228700000|2022-08-23 04:25:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661229000000|2022-08-23 04:30:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|3
1661229300000|2022-08-23 04:35:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|6
1661229600000|2022-08-23 04:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661229900000|2022-08-23 04:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|12
1661230500000|2022-08-23 04:55:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|9
1661230800000|2022-08-23 05:00:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|5
1661231100000|2022-08-23 05:05:00|11|10.8|11|10.8|11|10.8|10.99|10.79|11
1661231400000|2022-08-23 05:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11.01|10.81|1
1661231700000|2022-08-23 05:15:00|11|10.8|10.98|10.78|11.01|10.81|10.98|10.78|15
1661232000000|2022-08-23 05:20:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|21
1661232300000|2022-08-23 05:25:00|10.96|10.76|11|10.8|11|10.8|10.95|10.75|71
1661232600000|2022-08-23 05:30:00|10.99|10.79|10.88|10.68|11.01|10.81|10.88|10.68|93
1661232900000|2022-08-23 05:35:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|41
1661233200000|2022-08-23 05:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|7
1661233500000|2022-08-23 05:45:00|10.85|10.65|10.84|10.64|10.86|10.66|10.84|10.64|18
1661233800000|2022-08-23 05:50:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|9
1661234100000|2022-08-23 05:55:00|10.84|10.64|10.84|10.64|10.85|10.65|10.83|10.63|19
1661234400000|2022-08-23 06:00:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|19
1661234700000|2022-08-23 06:05:00|10.86|10.66|10.85|10.65|10.86|10.66|10.84|10.64|8
1661235000000|2022-08-23 06:10:00|10.86|10.66|10.88|10.68|10.88|10.68|10.85|10.65|31
1661235300000|2022-08-23 06:15:00|10.87|10.67|10.85|10.65|10.89|10.69|10.85|10.65|25
1661235600000|2022-08-23 06:20:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|6
1661235900000|2022-08-23 06:25:00|10.86|10.66|10.85|10.65|10.87|10.67|10.85|10.65|14
1661236200000|2022-08-23 06:30:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|8
1661236500000|2022-08-23 06:35:00|10.86|10.66|10.88|10.68|10.88|10.68|10.86|10.66|47
1661236800000|2022-08-23 06:40:00|10.87|10.67|10.87|10.67|10.88|10.68|10.87|10.67|23
1661237100000|2022-08-23 06:45:00|10.88|10.68|10.88|10.68|10.88|10.68|10.87|10.67|31
1661237400000|2022-08-23 06:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|8
1661237700000|2022-08-23 06:55:00|10.89|10.69|10.89|10.69|10.89|10.69|10.88|10.68|43
1661238000000|2022-08-23 07:00:00|10.88|10.68|10.89|10.69|10.9|10.7|10.88|10.68|36
1661238300000|2022-08-23 07:05:00|10.9|10.7|10.93|10.73|10.93|10.73|10.89|10.69|92
1661238600000|2022-08-23 07:10:00|10.92|10.72|10.92|10.72|10.93|10.73|10.92|10.72|15
1661238900000|2022-08-23 07:15:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|74
1661239200000|2022-08-23 07:20:00|10.93|10.73|10.95|10.75|10.95|10.75|10.93|10.73|29
1661239500000|2022-08-23 07:25:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|20
1661239800000|2022-08-23 07:30:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|22
1661240100000|2022-08-23 07:35:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|19
1661240400000|2022-08-23 07:40:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|23
1661240700000|2022-08-23 07:45:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|34
1661241000000|2022-08-23 07:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|16
1661241600000|2022-08-23 08:00:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|17
1661241900000|2022-08-23 08:05:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|39
1661242200000|2022-08-23 08:10:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|25
1661242500000|2022-08-23 08:15:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|30
1661242800000|2022-08-23 08:20:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|8
1661243100000|2022-08-23 08:25:00|11.01|10.81|10.98|10.78|11.02|10.82|10.98|10.78|24
1661243400000|2022-08-23 08:30:00|10.99|10.79|11.02|10.82|11.02|10.82|10.98|10.78|40
1661243700000|2022-08-23 08:35:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|32
1661244000000|2022-08-23 08:40:00|11.01|10.81|11.01|10.81|11.02|10.82|10.99|10.79|15
1661244300000|2022-08-23 08:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|10
1661244600000|2022-08-23 08:50:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|12
1661244900000|2022-08-23 08:55:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|17
1661245200000|2022-08-23 09:00:00|11.01|10.81|11.02|10.82|11.02|10.82|11.01|10.81|24
1661245500000|2022-08-23 09:05:00|11.01|10.81|11.01|10.81|11.03|10.83|11.01|10.81|19
1661245800000|2022-08-23 09:10:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|6
1661246100000|2022-08-23 09:15:00|11|10.8|10.95|10.75|11.01|10.81|10.95|10.75|46
1661246400000|2022-08-23 09:20:00|10.96|10.76|10.98|10.78|10.98|10.78|10.94|10.74|41
1661246700000|2022-08-23 09:25:00|10.97|10.77|10.95|10.75|10.98|10.78|10.95|10.75|17
1661247000000|2022-08-23 09:30:00|10.96|10.76|10.97|10.77|10.97|10.77|10.94|10.74|16
1661247600000|2022-08-23 09:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|3
1661247900000|2022-08-23 09:45:00|10.97|10.77|11.06|10.86|11.07|10.87|10.97|10.77|72
1661248200000|2022-08-23 09:50:00|11.07|10.87|11.05|10.85|11.08|10.88|11.04|10.84|65
1661248500000|2022-08-23 09:55:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|44
1661248800000|2022-08-23 10:00:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|36
1661249100000|2022-08-23 10:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|37
1661249400000|2022-08-23 10:10:00|11.03|10.83|11|10.8|11.03|10.83|11|10.8|22
1661249700000|2022-08-23 10:15:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|25
1661250000000|2022-08-23 10:20:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|29
1661250300000|2022-08-23 10:25:00|10.99|10.79|10.99|10.79|10.99|10.79|10.98|10.78|17
1661250600000|2022-08-23 10:30:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|24
1661250900000|2022-08-23 10:35:00|11|10.8|11|10.8|11|10.8|10.99|10.79|25
1661251200000|2022-08-23 10:40:00|10.99|10.79|11.02|10.82|11.02|10.82|10.99|10.79|42
1661251500000|2022-08-23 10:45:00|11.01|10.81|11|10.8|11.03|10.83|11|10.8|44
1661251800000|2022-08-23 10:50:00|10.99|10.79|11|10.8|11.01|10.81|10.99|10.79|14
1661252100000|2022-08-23 10:55:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1661252400000|2022-08-23 11:00:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|11
1661252700000|2022-08-23 11:05:00|11.01|10.81|11|10.8|11.01|10.81|10.98|10.78|24
1661253000000|2022-08-23 11:10:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|9
1661253300000|2022-08-23 11:15:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|22
1661253600000|2022-08-23 11:20:00|11|10.8|11|10.8|11.01|10.81|11|10.8|15
1661253900000|2022-08-23 11:25:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|21
1661254200000|2022-08-23 11:30:00|11|10.8|11|10.8|11.01|10.81|11|10.8|21
1661254500000|2022-08-23 11:35:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|9
1661254800000|2022-08-23 11:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|20
1661255100000|2022-08-23 11:45:00|11.02|10.82|11.07|10.87|11.07|10.87|11.01|10.81|26
1661255400000|2022-08-23 11:50:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|28
1661255700000|2022-08-23 11:55:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|89
1661256000000|2022-08-23 12:00:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|55
1661256300000|2022-08-23 12:05:00|11.08|10.88|11.07|10.87|11.1|10.9|11.07|10.87|20
1661256600000|2022-08-23 12:10:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|23
1661256900000|2022-08-23 12:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.03|10.83|29
1661257200000|2022-08-23 12:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|13
1661257500000|2022-08-23 12:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|14
1661257800000|2022-08-23 12:30:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|17
1661258100000|2022-08-23 12:35:00|11.04|10.84|11.02|10.82|11.05|10.85|11.02|10.82|37
1661258400000|2022-08-23 12:40:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|28
1661258700000|2022-08-23 12:45:00|11.05|10.85|11.02|10.82|11.06|10.86|11.02|10.82|34
1661259000000|2022-08-23 12:50:00|11.03|10.83|11.04|10.84|11.05|10.85|11.02|10.82|18
1661259300000|2022-08-23 12:55:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|9
1661259600000|2022-08-23 13:00:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|19
1661259900000|2022-08-23 13:05:00|11.01|10.81|11.04|10.84|11.05|10.85|11.01|10.81|29
1661260200000|2022-08-23 13:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.01|10.81|26
1661260500000|2022-08-23 13:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|39
1661260800000|2022-08-23 13:20:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|33
1661261100000|2022-08-23 13:25:00|11.07|10.87|11.05|10.85|11.08|10.88|11.05|10.85|33
1661261400000|2022-08-23 13:30:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|33
1661261700000|2022-08-23 13:35:00|11.09|10.89|11.07|10.87|11.11|10.91|11.07|10.87|67
1661262000000|2022-08-23 13:40:00|11.08|10.88|11.03|10.83|11.09|10.89|11.02|10.82|58
1661262300000|2022-08-23 13:45:00|11.04|10.84|11.08|10.88|11.09|10.89|11.02|10.82|39
1661262600000|2022-08-23 13:50:00|11.09|10.89|11.07|10.87|11.11|10.91|11.06|10.86|53
1661262900000|2022-08-23 13:55:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|35
1661263200000|2022-08-23 14:00:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|62
1661263500000|2022-08-23 14:05:00|11.09|10.89|11.1|10.9|11.12|10.92|11.09|10.89|28
1661263800000|2022-08-23 14:10:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|32
1661264100000|2022-08-23 14:15:00|11.11|10.91|11.13|10.93|11.13|10.93|11.09|10.89|35
1661264400000|2022-08-23 14:20:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|55
1661264700000|2022-08-23 14:25:00|11.11|10.91|11.1|10.9|11.12|10.92|11.1|10.9|22
1661265000000|2022-08-23 14:30:00|11.09|10.89|11.13|10.93|11.14|10.94|11.09|10.89|41
1661265300000|2022-08-23 14:35:00|11.12|10.92|11.09|10.89|11.13|10.93|11.09|10.89|32
1661265600000|2022-08-23 14:40:00|11.08|10.88|11.1|10.9|11.11|10.91|11.08|10.88|25
1661265900000|2022-08-23 14:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|15
1661266200000|2022-08-23 14:50:00|11.08|10.88|11.06|10.86|11.1|10.9|11.05|10.85|47
1661266500000|2022-08-23 14:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|43
1661266800000|2022-08-23 15:00:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|31
1661267100000|2022-08-23 15:05:00|11.03|10.83|11.05|10.85|11.07|10.87|11.03|10.83|33
1661267400000|2022-08-23 15:10:00|11.06|10.86|11.1|10.9|11.1|10.9|11.05|10.85|29
1661267700000|2022-08-23 15:15:00|11.09|10.89|11.11|10.91|11.13|10.93|11.09|10.89|39
1661268000000|2022-08-23 15:20:00|11.1|10.9|11.12|10.92|11.13|10.93|11.1|10.9|19
1661268300000|2022-08-23 15:25:00|11.11|10.91|11.11|10.91|11.11|10.91|11.09|10.89|35
1661268600000|2022-08-23 15:30:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|24
1661268900000|2022-08-23 15:35:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|18
1661269200000|2022-08-23 15:40:00|11.12|10.92|11.1|10.9|11.12|10.92|11.09|10.89|19
1661269500000|2022-08-23 15:45:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|9
1661269800000|2022-08-23 15:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|32
1661270100000|2022-08-23 15:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|32
1661270400000|2022-08-23 16:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|37
1661270700000|2022-08-23 16:05:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|13
1661271000000|2022-08-23 16:10:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|37
1661271300000|2022-08-23 16:15:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|33
1661271600000|2022-08-23 16:20:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|12
1661271900000|2022-08-23 16:25:00|11.02|10.82|11.02|10.82|11.04|10.84|11.01|10.81|49
1661272200000|2022-08-23 16:30:00|11.03|10.83|11.01|10.81|11.04|10.84|11|10.8|31
1661272500000|2022-08-23 16:35:00|11.02|10.82|11.05|10.85|11.05|10.85|11.01|10.81|36
1661272800000|2022-08-23 16:40:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|32
1661273100000|2022-08-23 16:45:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|5
1661273400000|2022-08-23 16:50:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|9
1661273700000|2022-08-23 16:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|19
1661274000000|2022-08-23 17:00:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|44
1661274300000|2022-08-23 17:05:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|33
1661274600000|2022-08-23 17:10:00|11|10.8|11.01|10.81|11.02|10.82|10.99|10.79|22
1661274900000|2022-08-23 17:15:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|7
1661275200000|2022-08-23 17:20:00|11.01|10.81|11|10.8|11.01|10.81|11|10.8|24
1661275500000|2022-08-23 17:25:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|31
1661275800000|2022-08-23 17:30:00|11.04|10.84|11.07|10.87|11.07|10.87|11.03|10.83|34
1661276100000|2022-08-23 17:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|6
1661276400000|2022-08-23 17:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|10
1661276700000|2022-08-23 17:45:00|11.06|10.86|11.03|10.83|11.07|10.87|11.02|10.82|40
1661277000000|2022-08-23 17:50:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|24
1661277300000|2022-08-23 17:55:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|4
1661277600000|2022-08-23 18:00:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|19
1661277900000|2022-08-23 18:05:00|11.05|10.85|11.14|10.94|11.16|10.96|11.05|10.85|36
1661278200000|2022-08-23 18:10:00|11.13|10.93|11.17|10.97|11.17|10.97|11.09|10.89|45
1661278500000|2022-08-23 18:15:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|26
1661278800000|2022-08-23 18:20:00|11.16|10.96|11.18|10.98|11.21|11.01|11.14|10.94|71
1661279100000|2022-08-23 18:25:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|50
1661279400000|2022-08-23 18:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|19
1661279700000|2022-08-23 18:35:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|52
1661280000000|2022-08-23 18:40:00|11.14|10.94|11.17|10.97|11.18|10.98|11.14|10.94|50
1661280300000|2022-08-23 18:45:00|11.16|10.96|11.18|10.98|11.18|10.98|11.15|10.95|43
1661280600000|2022-08-23 18:50:00|11.17|10.97|11.17|10.97|11.18|10.98|11.15|10.95|45
1661280900000|2022-08-23 18:55:00|11.16|10.96|11.18|10.98|11.19|10.99|11.15|10.95|33
1661281200000|2022-08-23 19:00:00|11.19|10.99|11.18|10.98|11.19|10.99|11.16|10.96|22
1661281500000|2022-08-23 19:05:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|9
1661281800000|2022-08-23 19:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|34
1661282100000|2022-08-23 19:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|24
1661282400000|2022-08-23 19:20:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|32
1661282700000|2022-08-23 19:25:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|24
1661283000000|2022-08-23 19:30:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|12
1661283300000|2022-08-23 19:35:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|6
1661283600000|2022-08-23 19:40:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|6
1661283900000|2022-08-23 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|29
1661284200000|2022-08-23 19:50:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|11
1661284500000|2022-08-23 19:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|13
1661284800000|2022-08-23 20:00:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|27
1661285100000|2022-08-23 20:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|7
1661285400000|2022-08-23 20:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.16|10.96|22
1661285700000|2022-08-23 20:15:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|7
1661286000000|2022-08-23 20:20:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|7
1661286300000|2022-08-23 20:25:00|11.17|10.97|11.16|10.96|11.19|10.99|11.16|10.96|44
1661286600000|2022-08-23 20:30:00|11.15|10.95|11.13|10.93|11.16|10.96|11.12|10.92|27
1661286900000|2022-08-23 20:35:00|11.12|10.92|11.12|10.92|11.14|10.94|11.11|10.91|23
1661287200000|2022-08-23 20:40:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|20
1661287500000|2022-08-23 20:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|17
1661287800000|2022-08-23 20:50:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661288100000|2022-08-23 20:55:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|14
1661288400000|2022-08-23 21:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|12
1661288700000|2022-08-23 21:05:00|11.12|10.92|11.13|10.93|11.15|10.95|11.11|10.91|19
1661289000000|2022-08-23 21:10:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|12
1661289300000|2022-08-23 21:15:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1661289600000|2022-08-23 21:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|12
1661289900000|2022-08-23 21:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|15
1661290200000|2022-08-23 21:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1661290500000|2022-08-23 21:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1661291700000|2022-08-23 21:55:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|5
1661292000000|2022-08-23 22:00:00|11.13|10.93|11.15|10.95|11.16|10.96|11.13|10.93|13
1661292300000|2022-08-23 22:05:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|21
1661292600000|2022-08-23 22:10:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661292900000|2022-08-23 22:15:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1661293200000|2022-08-23 22:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|16
1661293800000|2022-08-23 22:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|7
1661294100000|2022-08-23 22:35:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|11
1661294400000|2022-08-23 22:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|23
1661294700000|2022-08-23 22:45:00|11.16|10.96|11.16|10.96|11.16|10.96|11.13|10.93|15
1661295000000|2022-08-23 22:50:00|11.17|10.97|11.14|10.94|11.17|10.97|11.13|10.93|20
1661295300000|2022-08-23 22:55:00|11.15|10.95|11.14|10.94|11.16|10.96|11.13|10.93|18
1661295600000|2022-08-23 23:00:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|18
1661295900000|2022-08-23 23:05:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|16
1661296200000|2022-08-23 23:10:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|42
1661296500000|2022-08-23 23:15:00|11.19|10.99|11.19|10.99|11.19|10.99|11.17|10.97|11
1661296800000|2022-08-23 23:20:00|11.2|11|11.22|11.02|11.22|11.02|11.19|10.99|55
1661297100000|2022-08-23 23:25:00|11.23|11.03|11.21|11.01|11.24|11.04|11.21|11.01|41
1661297400000|2022-08-23 23:30:00|11.2|11|11.2|11|11.2|11|11.19|10.99|19
1661297700000|2022-08-23 23:35:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|10
1661298000000|2022-08-23 23:40:00|11.19|10.99|11.18|10.98|11.19|10.99|11.18|10.98|14
1661298300000|2022-08-23 23:45:00|11.19|10.99|11.19|10.99|11.19|10.99|11.17|10.97|15
1661298600000|2022-08-23 23:50:00|11.2|11|11.17|10.97|11.21|11.01|11.17|10.97|30
1661298900000|2022-08-23 23:55:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|12
1661299200000|2022-08-24 00:00:00|11.18|10.98|11.2|11|11.2|11|11.16|10.96|25
1661299500000|2022-08-24 00:05:00|11.21|11.01|11.19|10.99|11.21|11.01|11.18|10.98|19
1661299800000|2022-08-24 00:10:00|11.18|10.98|11.2|11|11.21|11.01|11.17|10.97|21
1661300100000|2022-08-24 00:15:00|11.19|10.99|11.15|10.95|11.2|11|11.14|10.94|31
1661300400000|2022-08-24 00:20:00|11.16|10.96|11.15|10.95|11.18|10.98|11.14|10.94|20
1661300700000|2022-08-24 00:25:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|35
1661301000000|2022-08-24 00:30:00|11.13|10.93|11.11|10.91|11.15|10.95|11.11|10.91|17
1661301300000|2022-08-24 00:35:00|11.12|10.92|11.06|10.86|11.12|10.92|11.06|10.86|37
1661301600000|2022-08-24 00:40:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|47
1661301900000|2022-08-24 00:45:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|21
1661302200000|2022-08-24 00:50:00|11.07|10.87|11.08|10.88|11.1|10.9|11.07|10.87|46
1661302500000|2022-08-24 00:55:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|30
1661302800000|2022-08-24 01:00:00|11.07|10.87|11.07|10.87|11.09|10.89|11.07|10.87|27
1661303100000|2022-08-24 01:05:00|11.08|10.88|11.09|10.89|11.1|10.9|11.07|10.87|24
1661303400000|2022-08-24 01:10:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|28
1661303700000|2022-08-24 01:15:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|9
1661304000000|2022-08-24 01:20:00|11.07|10.87|11.05|10.85|11.07|10.87|11.03|10.83|47
1661304300000|2022-08-24 01:25:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|13
1661304900000|2022-08-24 01:35:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|15
1661305200000|2022-08-24 01:40:00|11.08|10.88|11.03|10.83|11.08|10.88|11.02|10.82|38
1661305500000|2022-08-24 01:45:00|11.04|10.84|11.01|10.81|11.04|10.84|11.01|10.81|56
1661305800000|2022-08-24 01:50:00|11.02|10.82|11.01|10.81|11.02|10.82|10.99|10.79|20
1661306100000|2022-08-24 01:55:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|29
1661306400000|2022-08-24 02:00:00|10.99|10.79|11.02|10.82|11.03|10.83|10.99|10.79|70
1661306700000|2022-08-24 02:05:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|37
1661307000000|2022-08-24 02:10:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|8
1661307300000|2022-08-24 02:15:00|11.03|10.83|11.02|10.82|11.03|10.83|11.02|10.82|6
1661307600000|2022-08-24 02:20:00|11.01|10.81|11.03|10.83|11.03|10.83|11.01|10.81|7
1661307900000|2022-08-24 02:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|23
1661308200000|2022-08-24 02:30:00|11.03|10.83|11.02|10.82|11.03|10.83|11.01|10.81|22
1661308500000|2022-08-24 02:35:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|47
1661308800000|2022-08-24 02:40:00|10.98|10.78|10.98|10.78|10.99|10.79|10.97|10.77|37
1661309100000|2022-08-24 02:45:00|10.97|10.77|10.97|10.77|10.98|10.78|10.97|10.77|9
1661309400000|2022-08-24 02:50:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|15
1661309700000|2022-08-24 02:55:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|17
1661310000000|2022-08-24 03:00:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|12
1661310300000|2022-08-24 03:05:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|4
1661310600000|2022-08-24 03:10:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1661310900000|2022-08-24 03:15:00|10.95|10.75|10.96|10.76|10.97|10.77|10.94|10.74|16
1661311200000|2022-08-24 03:20:00|10.97|10.77|10.95|10.75|10.97|10.77|10.94|10.74|19
1661311500000|2022-08-24 03:25:00|10.94|10.74|10.96|10.76|10.96|10.76|10.94|10.74|23
1661311800000|2022-08-24 03:30:00|10.95|10.75|10.95|10.75|10.96|10.76|10.94|10.74|21
1661312100000|2022-08-24 03:35:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|9
1661312400000|2022-08-24 03:40:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|12
1661312700000|2022-08-24 03:45:00|10.95|10.75|10.94|10.74|10.95|10.75|10.94|10.74|2
1661313000000|2022-08-24 03:50:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|17
1661313300000|2022-08-24 03:55:00|10.94|10.74|10.94|10.74|10.95|10.75|10.94|10.74|41
1661313600000|2022-08-24 04:00:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|8
1661314500000|2022-08-24 04:15:00|10.95|10.75|10.95|10.75|10.95|10.75|10.94|10.74|19
1661314800000|2022-08-24 04:20:00|10.94|10.74|10.95|10.75|10.95|10.75|10.94|10.74|2
1661315100000|2022-08-24 04:25:00|10.96|10.76|10.95|10.75|10.96|10.76|10.95|10.75|8
1661315400000|2022-08-24 04:30:00|10.94|10.74|10.94|10.74|10.94|10.74|10.94|10.74|1
1661315700000|2022-08-24 04:35:00|10.95|10.75|10.95|10.75|10.95|10.75|10.95|10.75|1
1661316000000|2022-08-24 04:40:00|10.96|10.76|10.97|10.77|10.97|10.77|10.95|10.75|10
1661316300000|2022-08-24 04:45:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|11
1661316600000|2022-08-24 04:50:00|10.97|10.77|10.97|10.77|10.97|10.77|10.96|10.76|23
1661316900000|2022-08-24 04:55:00|10.98|10.78|10.96|10.76|10.98|10.78|10.96|10.76|7
1661317200000|2022-08-24 05:00:00|10.95|10.75|10.95|10.75|10.97|10.77|10.94|10.74|39
1661318100000|2022-08-24 05:15:00|10.96|10.76|10.96|10.76|10.96|10.76|10.95|10.75|15
1661318400000|2022-08-24 05:20:00|10.97|10.77|10.99|10.79|11|10.8|10.96|10.76|19
1661318700000|2022-08-24 05:25:00|10.98|10.78|11.01|10.81|11.02|10.82|10.98|10.78|38
1661319000000|2022-08-24 05:30:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|21
1661319300000|2022-08-24 05:35:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|18
1661319600000|2022-08-24 05:40:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|31
1661319900000|2022-08-24 05:45:00|11|10.8|10.99|10.79|11.01|10.81|10.99|10.79|38
1661320200000|2022-08-24 05:50:00|11|10.8|11|10.8|11|10.8|10.99|10.79|15
1661320500000|2022-08-24 05:55:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|17
1661320800000|2022-08-24 06:00:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|18
1661321100000|2022-08-24 06:05:00|11.02|10.82|11.02|10.82|11.02|10.82|11.01|10.81|9
1661321400000|2022-08-24 06:10:00|11.01|10.81|11|10.8|11.02|10.82|11|10.8|4
1661321700000|2022-08-24 06:15:00|10.99|10.79|10.99|10.79|10.99|10.79|10.99|10.79|1
1661322000000|2022-08-24 06:20:00|10.98|10.78|10.99|10.79|10.99|10.79|10.96|10.76|12
1661322300000|2022-08-24 06:25:00|10.98|10.78|10.98|10.78|10.99|10.79|10.98|10.78|5
1661322600000|2022-08-24 06:30:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|14
1661322900000|2022-08-24 06:35:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|16
1661323200000|2022-08-24 06:40:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|8
1661323500000|2022-08-24 06:45:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1661323800000|2022-08-24 06:50:00|10.98|10.78|11.03|10.83|11.03|10.83|10.98|10.78|50
1661324400000|2022-08-24 07:00:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|4
1661324700000|2022-08-24 07:05:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|17
1661325000000|2022-08-24 07:10:00|11.01|10.81|11.01|10.81|11.04|10.84|11.01|10.81|37
1661325300000|2022-08-24 07:15:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|46
1661325600000|2022-08-24 07:20:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|21
1661325900000|2022-08-24 07:25:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|23
1661326200000|2022-08-24 07:30:00|11|10.8|10.94|10.74|11|10.8|10.94|10.74|23
1661326500000|2022-08-24 07:35:00|10.95|10.75|10.97|10.77|10.97|10.77|10.94|10.74|27
1661326800000|2022-08-24 07:40:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|19
1661327100000|2022-08-24 07:45:00|10.95|10.75|10.97|10.77|10.97|10.77|10.95|10.75|43
1661327400000|2022-08-24 07:50:00|10.96|10.76|10.97|10.77|10.97|10.77|10.96|10.76|28
1661327700000|2022-08-24 07:55:00|10.98|10.78|10.97|10.77|10.98|10.78|10.96|10.76|20
1661328000000|2022-08-24 08:00:00|10.96|10.76|10.98|10.78|10.98|10.78|10.96|10.76|33
1661328300000|2022-08-24 08:05:00|10.99|10.79|11.01|10.81|11.01|10.81|10.98|10.78|13
1661328600000|2022-08-24 08:10:00|11|10.8|11.02|10.82|11.02|10.82|11|10.8|21
1661328900000|2022-08-24 08:15:00|11.01|10.81|11.01|10.81|11.01|10.81|10.99|10.79|23
1661329200000|2022-08-24 08:20:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|34
1661329500000|2022-08-24 08:25:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|9
1661329800000|2022-08-24 08:30:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|61
1661330100000|2022-08-24 08:35:00|11.02|10.82|11.01|10.81|11.03|10.83|11.01|10.81|22
1661330400000|2022-08-24 08:40:00|11.02|10.82|11.02|10.82|11.03|10.83|11|10.8|13
1661330700000|2022-08-24 08:45:00|11.01|10.81|11.02|10.82|11.03|10.83|11.01|10.81|28
1661331000000|2022-08-24 08:50:00|11.01|10.81|11.02|10.82|11.02|10.82|11|10.8|20
1661331300000|2022-08-24 08:55:00|11.01|10.81|10.99|10.79|11.02|10.82|10.99|10.79|27
1661331600000|2022-08-24 09:00:00|11|10.8|11|10.8|11.01|10.81|10.99|10.79|35
1661331900000|2022-08-24 09:05:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|10
1661332200000|2022-08-24 09:10:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|2
1661332500000|2022-08-24 09:15:00|10.99|10.79|11|10.8|11|10.8|10.99|10.79|4
1661332800000|2022-08-24 09:20:00|10.99|10.79|10.99|10.79|11|10.8|10.99|10.79|3
1661333100000|2022-08-24 09:25:00|10.98|10.78|11|10.8|11|10.8|10.98|10.78|17
1661333400000|2022-08-24 09:30:00|10.99|10.79|10.99|10.79|11|10.8|10.98|10.78|11
1661333700000|2022-08-24 09:35:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|16
1661334000000|2022-08-24 09:40:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|14
1661334300000|2022-08-24 09:45:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|18
1661334600000|2022-08-24 09:50:00|11|10.8|10.99|10.79|11|10.8|10.98|10.78|18
1661334900000|2022-08-24 09:55:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|2
1661335200000|2022-08-24 10:00:00|10.98|10.78|10.99|10.79|11|10.8|10.98|10.78|18
1661335500000|2022-08-24 10:05:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|10
1661335800000|2022-08-24 10:10:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|20
1661336100000|2022-08-24 10:15:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|22
1661336400000|2022-08-24 10:20:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|28
1661336700000|2022-08-24 10:25:00|11|10.8|11.01|10.81|11.01|10.81|10.98|10.78|24
1661337000000|2022-08-24 10:30:00|11|10.8|11.01|10.81|11.01|10.81|10.99|10.79|10
1661337300000|2022-08-24 10:35:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|40
1661337600000|2022-08-24 10:40:00|11|10.8|11.01|10.81|11.02|10.82|11|10.8|10
1661337900000|2022-08-24 10:45:00|11|10.8|11|10.8|11.02|10.82|11|10.8|37
1661338200000|2022-08-24 10:50:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|27
1661338500000|2022-08-24 10:55:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|38
1661338800000|2022-08-24 11:00:00|11|10.8|10.99|10.79|11|10.8|10.99|10.79|12
1661339100000|2022-08-24 11:05:00|10.98|10.78|11|10.8|11.01|10.81|10.98|10.78|17
1661339400000|2022-08-24 11:10:00|11.01|10.81|11.01|10.81|11.01|10.81|11|10.8|27
1661339700000|2022-08-24 11:15:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|7
1661340000000|2022-08-24 11:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|45
1661340300000|2022-08-24 11:25:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|26
1661340600000|2022-08-24 11:30:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|26
1661340900000|2022-08-24 11:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|16
1661341200000|2022-08-24 11:40:00|11.02|10.82|11.03|10.83|11.03|10.83|11.02|10.82|6
1661341500000|2022-08-24 11:45:00|11.02|10.82|11.03|10.83|11.05|10.85|11.02|10.82|58
1661341800000|2022-08-24 11:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|39
1661342100000|2022-08-24 11:55:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|30
1661342400000|2022-08-24 12:00:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|30
1661342700000|2022-08-24 12:05:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|57
1661343000000|2022-08-24 12:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|22
1661343300000|2022-08-24 12:15:00|11.06|10.86|11.05|10.85|11.06|10.86|11.03|10.83|40
1661343600000|2022-08-24 12:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|7
1661343900000|2022-08-24 12:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|34
1661344200000|2022-08-24 12:30:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|52
1661344500000|2022-08-24 12:35:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|28
1661344800000|2022-08-24 12:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|30
1661345100000|2022-08-24 12:45:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|25
1661345400000|2022-08-24 12:50:00|11.04|10.84|11.04|10.84|11.06|10.86|11.03|10.83|21
1661345700000|2022-08-24 12:55:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|17
1661346000000|2022-08-24 13:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|26
1661346300000|2022-08-24 13:05:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|21
1661346600000|2022-08-24 13:10:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|6
1661346900000|2022-08-24 13:15:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|17
1661347200000|2022-08-24 13:20:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|11
1661347500000|2022-08-24 13:25:00|11.05|10.85|11.04|10.84|11.05|10.85|11.04|10.84|44
1661347800000|2022-08-24 13:30:00|11.05|10.85|11.02|10.82|11.05|10.85|11.02|10.82|34
1661348100000|2022-08-24 13:35:00|11.03|10.83|11.04|10.84|11.04|10.84|11.02|10.82|24
1661348400000|2022-08-24 13:40:00|11.03|10.83|11.04|10.84|11.05|10.85|11.03|10.83|48
1661348700000|2022-08-24 13:45:00|11.05|10.85|11.03|10.83|11.05|10.85|11.02|10.82|19
1661349000000|2022-08-24 13:50:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|40
1661349300000|2022-08-24 13:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|27
1661349600000|2022-08-24 14:00:00|11.03|10.83|11.01|10.81|11.04|10.84|11.01|10.81|37
1661349900000|2022-08-24 14:05:00|11.02|10.82|11.01|10.81|11.02|10.82|11.01|10.81|12
1661350200000|2022-08-24 14:10:00|11.02|10.82|11.03|10.83|11.03|10.83|11.01|10.81|14
1661350500000|2022-08-24 14:15:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|41
1661350800000|2022-08-24 14:20:00|11.03|10.83|11.05|10.85|11.05|10.85|11.03|10.83|5
1661351100000|2022-08-24 14:25:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|46
1661351400000|2022-08-24 14:30:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|18
1661351700000|2022-08-24 14:35:00|11.06|10.86|11.04|10.84|11.06|10.86|11.04|10.84|3
1661352000000|2022-08-24 14:40:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|15
1661352300000|2022-08-24 14:45:00|11.02|10.82|11.04|10.84|11.05|10.85|11.02|10.82|15
1661352600000|2022-08-24 14:50:00|11.05|10.85|11.03|10.83|11.05|10.85|11.03|10.83|21
1661352900000|2022-08-24 14:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|12
1661353200000|2022-08-24 15:00:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|14
1661353500000|2022-08-24 15:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|24
1661353800000|2022-08-24 15:10:00|11.04|10.84|11.06|10.86|11.07|10.87|11.04|10.84|27
1661354100000|2022-08-24 15:15:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|8
1661354400000|2022-08-24 15:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|21
1661354700000|2022-08-24 15:25:00|11.06|10.86|11.08|10.88|11.09|10.89|11.06|10.86|15
1661355000000|2022-08-24 15:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|22
1661355300000|2022-08-24 15:35:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|14
1661355600000|2022-08-24 15:40:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|19
1661355900000|2022-08-24 15:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|23
1661356200000|2022-08-24 15:50:00|11.09|10.89|11.11|10.91|11.12|10.92|11.09|10.89|19
1661356500000|2022-08-24 15:55:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|26
1661356800000|2022-08-24 16:00:00|11.12|10.92|11.12|10.92|11.14|10.94|11.1|10.9|37
1661357100000|2022-08-24 16:05:00|11.13|10.93|11.15|10.95|11.15|10.95|11.12|10.92|51
1661357400000|2022-08-24 16:10:00|11.14|10.94|11.12|10.92|11.15|10.95|11.12|10.92|55
1661357700000|2022-08-24 16:15:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|19
1661358000000|2022-08-24 16:20:00|11.14|10.94|11.11|10.91|11.14|10.94|11.11|10.91|20
1661358300000|2022-08-24 16:25:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|16
1661358600000|2022-08-24 16:30:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|7
1661358900000|2022-08-24 16:35:00|11.11|10.91|11.12|10.92|11.13|10.93|11.1|10.9|32
1661359200000|2022-08-24 16:40:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|32
1661359500000|2022-08-24 16:45:00|11.09|10.89|11.13|10.93|11.13|10.93|11.09|10.89|23
1661359800000|2022-08-24 16:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.1|10.9|21
1661360100000|2022-08-24 16:55:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|9
1661360400000|2022-08-24 17:00:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|32
1661360700000|2022-08-24 17:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|15
1661361000000|2022-08-24 17:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|5
1661361300000|2022-08-24 17:15:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|21
1661361600000|2022-08-24 17:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|11
1661361900000|2022-08-24 17:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|31
1661362200000|2022-08-24 17:30:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|24
1661362500000|2022-08-24 17:35:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|25
1661362800000|2022-08-24 17:40:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|36
1661363100000|2022-08-24 17:45:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|36
1661363400000|2022-08-24 17:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|19
1661363700000|2022-08-24 17:55:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|23
1661364000000|2022-08-24 18:00:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|8
1661364300000|2022-08-24 18:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661364600000|2022-08-24 18:10:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|25
1661364900000|2022-08-24 18:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|23
1661365200000|2022-08-24 18:20:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|3
1661365500000|2022-08-24 18:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661365800000|2022-08-24 18:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|13
1661366100000|2022-08-24 18:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661366400000|2022-08-24 18:40:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1661366700000|2022-08-24 18:45:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|12
1661367000000|2022-08-24 18:50:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1661367300000|2022-08-24 18:55:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|2
1661367600000|2022-08-24 19:00:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|13
1661367900000|2022-08-24 19:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|8
1661368200000|2022-08-24 19:10:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|5
1661368500000|2022-08-24 19:15:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1661368800000|2022-08-24 19:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|28
1661369100000|2022-08-24 19:25:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|11
1661369400000|2022-08-24 19:30:00|11.15|10.95|11.15|10.95|11.17|10.97|11.15|10.95|11
1661369700000|2022-08-24 19:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|25
1661370000000|2022-08-24 19:40:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|7
1661370300000|2022-08-24 19:45:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|17
1661370600000|2022-08-24 19:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|17
1661370900000|2022-08-24 19:55:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|9
1661371200000|2022-08-24 20:00:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|15
1661371500000|2022-08-24 20:05:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|13
1661371800000|2022-08-24 20:10:00|11.13|10.93|11.15|10.95|11.16|10.96|11.13|10.93|9
1661372100000|2022-08-24 20:15:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|18
1661372400000|2022-08-24 20:20:00|11.16|10.96|11.17|10.97|11.17|10.97|11.15|10.95|26
1661372700000|2022-08-24 20:25:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|25
1661373000000|2022-08-24 20:30:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|11
1661373300000|2022-08-24 20:35:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|3
1661373600000|2022-08-24 20:40:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|12
1661373900000|2022-08-24 20:45:00|11.15|10.95|11.17|10.97|11.17|10.97|11.15|10.95|3
1661374200000|2022-08-24 20:50:00|11.18|10.98|11.16|10.96|11.18|10.98|11.15|10.95|15
1661374500000|2022-08-24 20:55:00|11.15|10.95|11.16|10.96|11.17|10.97|11.15|10.95|22
1661374800000|2022-08-24 21:00:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|19
1661375100000|2022-08-24 21:05:00|11.16|10.96|11.16|10.96|11.17|10.97|11.16|10.96|7
1661375400000|2022-08-24 21:10:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|10
1661375700000|2022-08-24 21:15:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|4
1661376000000|2022-08-24 21:20:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|14
1661376300000|2022-08-24 21:25:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|2
1661376600000|2022-08-24 21:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|4
1661376900000|2022-08-24 21:35:00|11.13|10.93|11.18|10.98|11.18|10.98|11.13|10.93|10
1661377200000|2022-08-24 21:40:00|11.17|10.97|11.18|10.98|11.18|10.98|11.17|10.97|4
1661377500000|2022-08-24 21:45:00|11.17|10.97|11.14|10.94|11.18|10.98|11.14|10.94|10
1661377800000|2022-08-24 21:50:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1661378100000|2022-08-24 21:55:00|11.14|10.94|11.1|10.9|11.15|10.95|11.09|10.89|23
1661378400000|2022-08-24 22:00:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|24
1661378700000|2022-08-24 22:05:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1661379000000|2022-08-24 22:10:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1661379300000|2022-08-24 22:15:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|11
1661379600000|2022-08-24 22:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|17
1661379900000|2022-08-24 22:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|26
1661380200000|2022-08-24 22:30:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|43
1661380500000|2022-08-24 22:35:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|15
1661380800000|2022-08-24 22:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|9
1661381100000|2022-08-24 22:45:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|13
1661381400000|2022-08-24 22:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.05|10.85|7
1661381700000|2022-08-24 22:55:00|11.06|10.86|11.05|10.85|11.07|10.87|11.05|10.85|16
1661382000000|2022-08-24 23:00:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|17
1661382300000|2022-08-24 23:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|20
1661382600000|2022-08-24 23:10:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|29
1661382900000|2022-08-24 23:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|15
1661383200000|2022-08-24 23:20:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|4
1661383500000|2022-08-24 23:25:00|11.05|10.85|11.07|10.87|11.07|10.87|11.03|10.83|11
1661383800000|2022-08-24 23:30:00|11.06|10.86|11.02|10.82|11.06|10.86|11.02|10.82|11
1661384100000|2022-08-24 23:35:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|7
1661384400000|2022-08-24 23:40:00|11.04|10.84|11.03|10.83|11.05|10.85|11.02|10.82|16
1661384700000|2022-08-24 23:45:00|11.02|10.82|11.04|10.84|11.04|10.84|11.02|10.82|19
1661385000000|2022-08-24 23:50:00|11.03|10.83|11.03|10.83|11.04|10.84|11.02|10.82|17
1661385300000|2022-08-24 23:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|8
1661385600000|2022-08-25 00:00:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|24
1661385900000|2022-08-25 00:05:00|11.04|10.84|11.05|10.85|11.05|10.85|11.04|10.84|14
1661386200000|2022-08-25 00:10:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|3
1661386500000|2022-08-25 00:15:00|11.03|10.83|11.05|10.85|11.05|10.85|11.02|10.82|23
1661386800000|2022-08-25 00:20:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|4
1661387100000|2022-08-25 00:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|8
1661387400000|2022-08-25 00:30:00|11.02|10.82|11.06|10.86|11.07|10.87|11.02|10.82|37
1661387700000|2022-08-25 00:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|20
1661388000000|2022-08-25 00:40:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|14
1661388300000|2022-08-25 00:45:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|23
1661389200000|2022-08-25 01:00:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|2
1661389500000|2022-08-25 01:05:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|14
1661389800000|2022-08-25 01:10:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|14
1661390100000|2022-08-25 01:15:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661390400000|2022-08-25 01:20:00|11.11|10.91|11.09|10.89|11.11|10.91|11.09|10.89|19
1661390700000|2022-08-25 01:25:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|7
1661391000000|2022-08-25 01:30:00|11.11|10.91|11.13|10.93|11.13|10.93|11.1|10.9|13
1661391300000|2022-08-25 01:35:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|11
1661391600000|2022-08-25 01:40:00|11.13|10.93|11.15|10.95|11.15|10.95|11.13|10.93|13
1661391900000|2022-08-25 01:45:00|11.14|10.94|11.14|10.94|11.14|10.94|11.13|10.93|7
1661392200000|2022-08-25 01:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.12|10.92|28
1661392500000|2022-08-25 01:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|8
1661392800000|2022-08-25 02:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.13|10.93|15
1661393100000|2022-08-25 02:05:00|11.16|10.96|11.14|10.94|11.16|10.96|11.14|10.94|3
1661393400000|2022-08-25 02:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|16
1661393700000|2022-08-25 02:15:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|11
1661394000000|2022-08-25 02:20:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|12
1661394300000|2022-08-25 02:25:00|11.12|10.92|11.1|10.9|11.13|10.93|11.1|10.9|17
1661394600000|2022-08-25 02:30:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|23
1661394900000|2022-08-25 02:35:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|5
1661395200000|2022-08-25 02:40:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|6
1661395500000|2022-08-25 02:45:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661395800000|2022-08-25 02:50:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|10
1661396100000|2022-08-25 02:55:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|17
1661396400000|2022-08-25 03:00:00|11.1|10.9|11.1|10.9|11.11|10.91|11.08|10.88|17
1661396700000|2022-08-25 03:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|20
1661397000000|2022-08-25 03:10:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|52
1661397300000|2022-08-25 03:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|15
1661397600000|2022-08-25 03:20:00|11.12|10.92|11.1|10.9|11.12|10.92|11.1|10.9|21
1661397900000|2022-08-25 03:25:00|11.11|10.91|11.09|10.89|11.11|10.91|11.08|10.88|27
1661398200000|2022-08-25 03:30:00|11.08|10.88|11.06|10.86|11.09|10.89|11.06|10.86|17
1661398500000|2022-08-25 03:35:00|11.05|10.85|11.06|10.86|11.06|10.86|11.04|10.84|22
1661398800000|2022-08-25 03:40:00|11.07|10.87|11.05|10.85|11.07|10.87|11.05|10.85|5
1661399100000|2022-08-25 03:45:00|11.06|10.86|11.03|10.83|11.06|10.86|11.03|10.83|12
1661399400000|2022-08-25 03:50:00|11.04|10.84|11.03|10.83|11.05|10.85|11.03|10.83|16
1661399700000|2022-08-25 03:55:00|11.04|10.84|11.03|10.83|11.04|10.84|11.02|10.82|24
1661400000000|2022-08-25 04:00:00|11.02|10.82|11.05|10.85|11.05|10.85|11.02|10.82|18
1661400300000|2022-08-25 04:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|18
1661400600000|2022-08-25 04:10:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|32
1661400900000|2022-08-25 04:15:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|17
1661401200000|2022-08-25 04:20:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|18
1661401500000|2022-08-25 04:25:00|11.07|10.87|11.06|10.86|11.08|10.88|11.06|10.86|10
1661401800000|2022-08-25 04:30:00|11.07|10.87|11.08|10.88|11.08|10.88|11.05|10.85|16
1661402100000|2022-08-25 04:35:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|26
1661402400000|2022-08-25 04:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.07|10.87|17
1661402700000|2022-08-25 04:45:00|11.08|10.88|11.08|10.88|11.08|10.88|11.07|10.87|9
1661403000000|2022-08-25 04:50:00|11.07|10.87|11.07|10.87|11.07|10.87|11.05|10.85|7
1661403300000|2022-08-25 04:55:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|15
1661403600000|2022-08-25 05:00:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|13
1661403900000|2022-08-25 05:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|9
1661404200000|2022-08-25 05:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.08|10.88|5
1661404500000|2022-08-25 05:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.08|10.88|10
1661404800000|2022-08-25 05:20:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1661405100000|2022-08-25 05:25:00|11.09|10.89|11.09|10.89|11.09|10.89|11.07|10.87|7
1661405400000|2022-08-25 05:30:00|11.08|10.88|11.07|10.87|11.09|10.89|11.06|10.86|18
1661405700000|2022-08-25 05:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|13
1661406000000|2022-08-25 05:40:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|2
1661406300000|2022-08-25 05:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|17
1661406600000|2022-08-25 05:50:00|11.1|10.9|11.09|10.89|11.11|10.91|11.09|10.89|46
1661406900000|2022-08-25 05:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|5
1661407200000|2022-08-25 06:00:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|30
1661407500000|2022-08-25 06:05:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|14
1661407800000|2022-08-25 06:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1661408100000|2022-08-25 06:15:00|11.13|10.93|11.19|10.99|11.2|11|11.13|10.93|45
1661408400000|2022-08-25 06:20:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|60
1661408700000|2022-08-25 06:25:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|24
1661409000000|2022-08-25 06:30:00|11.18|10.98|11.19|10.99|11.19|10.99|11.17|10.97|36
1661409300000|2022-08-25 06:35:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|15
1661409600000|2022-08-25 06:40:00|11.17|10.97|11.17|10.97|11.18|10.98|11.16|10.96|15
1661409900000|2022-08-25 06:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|4
1661410200000|2022-08-25 06:50:00|11.18|10.98|11.18|10.98|11.18|10.98|11.16|10.96|13
1661410500000|2022-08-25 06:55:00|11.17|10.97|11.17|10.97|11.18|10.98|11.17|10.97|25
1661410800000|2022-08-25 07:00:00|11.18|10.98|11.18|10.98|11.18|10.98|11.17|10.97|9
1661411100000|2022-08-25 07:05:00|11.17|10.97|11.17|10.97|11.19|10.99|11.17|10.97|15
1661411400000|2022-08-25 07:10:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|16
1661411700000|2022-08-25 07:15:00|11.18|10.98|11.17|10.97|11.18|10.98|11.15|10.95|10
1661412000000|2022-08-25 07:20:00|11.16|10.96|11.14|10.94|11.17|10.97|11.14|10.94|29
1661412300000|2022-08-25 07:25:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|10
1661412600000|2022-08-25 07:30:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|9
1661412900000|2022-08-25 07:35:00|11.14|10.94|11.12|10.92|11.14|10.94|11.11|10.91|18
1661413200000|2022-08-25 07:40:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|13
1661413500000|2022-08-25 07:45:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|4
1661413800000|2022-08-25 07:50:00|11.14|10.94|11.11|10.91|11.15|10.95|11.11|10.91|18
1661414100000|2022-08-25 07:55:00|11.12|10.92|11.14|10.94|11.14|10.94|11.12|10.92|21
1661414400000|2022-08-25 08:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|19
1661414700000|2022-08-25 08:05:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|6
1661415000000|2022-08-25 08:10:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|11
1661415300000|2022-08-25 08:15:00|11.17|10.97|11.16|10.96|11.18|10.98|11.15|10.95|8
1661415600000|2022-08-25 08:20:00|11.17|10.97|11.16|10.96|11.17|10.97|11.16|10.96|6
1661415900000|2022-08-25 08:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|13
1661416200000|2022-08-25 08:30:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661416500000|2022-08-25 08:35:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1661416800000|2022-08-25 08:40:00|11.15|10.95|11.15|10.95|11.16|10.96|11.14|10.94|9
1661417100000|2022-08-25 08:45:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|17
1661417400000|2022-08-25 08:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1661417700000|2022-08-25 08:55:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|4
1661418000000|2022-08-25 09:00:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|6
1661418300000|2022-08-25 09:05:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661418900000|2022-08-25 09:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1661419200000|2022-08-25 09:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.13|10.93|27
1661419500000|2022-08-25 09:25:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|21
1661419800000|2022-08-25 09:30:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661420100000|2022-08-25 09:35:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|10
1661420400000|2022-08-25 09:40:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|15
1661420700000|2022-08-25 09:45:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1661421000000|2022-08-25 09:50:00|11.1|10.9|11.1|10.9|11.1|10.9|11.07|10.87|17
1661421300000|2022-08-25 09:55:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|21
1661421600000|2022-08-25 10:00:00|11.08|10.88|11.09|10.89|11.11|10.91|11.07|10.87|24
1661421900000|2022-08-25 10:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|9
1661422200000|2022-08-25 10:10:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661422500000|2022-08-25 10:15:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661422800000|2022-08-25 10:20:00|11.09|10.89|11.09|10.89|11.11|10.91|11.09|10.89|33
1661423100000|2022-08-25 10:25:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|25
1661423400000|2022-08-25 10:30:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|2
1661423700000|2022-08-25 10:35:00|11.09|10.89|11.1|10.9|11.1|10.9|11.09|10.89|4
1661424000000|2022-08-25 10:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|6
1661424300000|2022-08-25 10:45:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|15
1661424600000|2022-08-25 10:50:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|9
1661424900000|2022-08-25 10:55:00|11.09|10.89|11.08|10.88|11.1|10.9|11.08|10.88|16
1661425200000|2022-08-25 11:00:00|11.09|10.89|11.08|10.88|11.09|10.89|11.07|10.87|20
1661425500000|2022-08-25 11:05:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661425800000|2022-08-25 11:10:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|21
1661426100000|2022-08-25 11:15:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|13
1661426400000|2022-08-25 11:20:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|8
1661426700000|2022-08-25 11:25:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|12
1661427000000|2022-08-25 11:30:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|4
1661427600000|2022-08-25 11:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.1|10.9|8
1661427900000|2022-08-25 11:45:00|11.12|10.92|11.12|10.92|11.12|10.92|11.12|10.92|1
1661428500000|2022-08-25 11:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|4
1661428800000|2022-08-25 12:00:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|32
1661429100000|2022-08-25 12:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|14
1661429400000|2022-08-25 12:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.11|10.91|6
1661429700000|2022-08-25 12:15:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|10
1661430000000|2022-08-25 12:20:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|25
1661430300000|2022-08-25 12:25:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661430600000|2022-08-25 12:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|11
1661430900000|2022-08-25 12:35:00|11.1|10.9|11.11|10.91|11.11|10.91|11.1|10.9|14
1661431200000|2022-08-25 12:40:00|11.1|10.9|11.08|10.88|11.11|10.91|11.08|10.88|19
1661431500000|2022-08-25 12:45:00|11.09|10.89|11.06|10.86|11.09|10.89|11.05|10.85|18
1661431800000|2022-08-25 12:50:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|11
1661432100000|2022-08-25 12:55:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|6
1661432400000|2022-08-25 13:00:00|11.06|10.86|11.06|10.86|11.08|10.88|11.06|10.86|9
1661432700000|2022-08-25 13:05:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|12
1661433000000|2022-08-25 13:10:00|11.07|10.87|11.08|10.88|11.08|10.88|11.06|10.86|14
1661433300000|2022-08-25 13:15:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|8
1661433600000|2022-08-25 13:20:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|11
1661433900000|2022-08-25 13:25:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|19
1661434200000|2022-08-25 13:30:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|31
1661434500000|2022-08-25 13:35:00|11.06|10.86|11.07|10.87|11.08|10.88|11.06|10.86|24
1661434800000|2022-08-25 13:40:00|11.06|10.86|11.06|10.86|11.07|10.87|11.06|10.86|5
1661435100000|2022-08-25 13:45:00|11.07|10.87|11.06|10.86|11.07|10.87|11.06|10.86|6
1661435400000|2022-08-25 13:50:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1661435700000|2022-08-25 13:55:00|11.08|10.88|11.1|10.9|11.1|10.9|11.07|10.87|17
1661436000000|2022-08-25 14:00:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|8
1661436300000|2022-08-25 14:05:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|4
1661436600000|2022-08-25 14:10:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|11
1661436900000|2022-08-25 14:15:00|11.12|10.92|11.09|10.89|11.12|10.92|11.09|10.89|16
1661437200000|2022-08-25 14:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|3
1661437500000|2022-08-25 14:25:00|11.13|10.93|11.1|10.9|11.13|10.93|11.1|10.9|16
1661437800000|2022-08-25 14:30:00|11.11|10.91|11.12|10.92|11.14|10.94|11.1|10.9|8
1661438100000|2022-08-25 14:35:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|26
1661438400000|2022-08-25 14:40:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|40
1661438700000|2022-08-25 14:45:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|31
1661439000000|2022-08-25 14:50:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|5
1661439300000|2022-08-25 14:55:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|15
1661439600000|2022-08-25 15:00:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|20
1661439900000|2022-08-25 15:05:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|15
1661440200000|2022-08-25 15:10:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|9
1661440500000|2022-08-25 15:15:00|11.1|10.9|11.1|10.9|11.11|10.91|11.1|10.9|19
1661440800000|2022-08-25 15:20:00|11.09|10.89|11.05|10.85|11.1|10.9|11.04|10.84|35
1661441100000|2022-08-25 15:25:00|11.04|10.84|11.03|10.83|11.07|10.87|11.03|10.83|44
1661441400000|2022-08-25 15:30:00|11.02|10.82|11.02|10.82|11.04|10.84|11.02|10.82|35
1661441700000|2022-08-25 15:35:00|11.03|10.83|11.03|10.83|11.03|10.83|11.02|10.82|19
1661442000000|2022-08-25 15:40:00|11.02|10.82|11.01|10.81|11.03|10.83|11|10.8|32
1661442300000|2022-08-25 15:45:00|11.02|10.82|11.01|10.81|11.02|10.82|11|10.8|14
1661442600000|2022-08-25 15:50:00|11.02|10.82|10.99|10.79|11.02|10.82|10.99|10.79|22
1661442900000|2022-08-25 15:55:00|11|10.8|11.02|10.82|11.02|10.82|10.99|10.79|17
1661443200000|2022-08-25 16:00:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|29
1661443500000|2022-08-25 16:05:00|11|10.8|11.03|10.83|11.03|10.83|11|10.8|22
1661443800000|2022-08-25 16:10:00|11.04|10.84|11.02|10.82|11.04|10.84|11.02|10.82|9
1661444100000|2022-08-25 16:15:00|11.03|10.83|11.06|10.86|11.06|10.86|11.02|10.82|14
1661444400000|2022-08-25 16:20:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|9
1661444700000|2022-08-25 16:25:00|11.04|10.84|11.06|10.86|11.06|10.86|11.04|10.84|15
1661445000000|2022-08-25 16:30:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|17
1661445300000|2022-08-25 16:35:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|26
1661445600000|2022-08-25 16:40:00|11.04|10.84|11.05|10.85|11.05|10.85|11.03|10.83|12
1661445900000|2022-08-25 16:45:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|6
1661446200000|2022-08-25 16:50:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|5
1661446500000|2022-08-25 16:55:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1661446800000|2022-08-25 17:00:00|11.03|10.83|11.05|10.85|11.06|10.86|11.03|10.83|19
1661447100000|2022-08-25 17:05:00|11.06|10.86|11.06|10.86|11.07|10.87|11.05|10.85|11
1661447400000|2022-08-25 17:10:00|11.07|10.87|11.07|10.87|11.07|10.87|11.06|10.86|9
1661447700000|2022-08-25 17:15:00|11.08|10.88|11.09|10.89|11.09|10.89|11.07|10.87|10
1661448000000|2022-08-25 17:20:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|11
1661448600000|2022-08-25 17:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|44
1661448900000|2022-08-25 17:35:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|20
1661449200000|2022-08-25 17:40:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|18
1661449500000|2022-08-25 17:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.13|10.93|18
1661449800000|2022-08-25 17:50:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|10
1661450100000|2022-08-25 17:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|8
1661450400000|2022-08-25 18:00:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|14
1661450700000|2022-08-25 18:05:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|4
1661451000000|2022-08-25 18:10:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|4
1661451300000|2022-08-25 18:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|5
1661451600000|2022-08-25 18:20:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|6
1661451900000|2022-08-25 18:25:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|15
1661452200000|2022-08-25 18:30:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|6
1661452500000|2022-08-25 18:35:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|10
1661452800000|2022-08-25 18:40:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|16
1661453100000|2022-08-25 18:45:00|11.11|10.91|11.08|10.88|11.11|10.91|11.08|10.88|12
1661453400000|2022-08-25 18:50:00|11.09|10.89|11.08|10.88|11.09|10.89|11.08|10.88|2
1661454000000|2022-08-25 19:00:00|11.07|10.87|11.1|10.9|11.1|10.9|11.07|10.87|8
1661454300000|2022-08-25 19:05:00|11.09|10.89|11.07|10.87|11.1|10.9|11.07|10.87|15
1661454600000|2022-08-25 19:10:00|11.06|10.86|11.08|10.88|11.08|10.88|11.04|10.84|17
1661454900000|2022-08-25 19:15:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|19
1661455200000|2022-08-25 19:20:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|23
1661455500000|2022-08-25 19:25:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|2
1661455800000|2022-08-25 19:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|5
1661456100000|2022-08-25 19:35:00|11.1|10.9|11.12|10.92|11.12|10.92|11.1|10.9|9
1661456700000|2022-08-25 19:45:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|9
1661457000000|2022-08-25 19:50:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|5
1661457300000|2022-08-25 19:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|8
1661457600000|2022-08-25 20:00:00|11.13|10.93|11.12|10.92|11.14|10.94|11.11|10.91|18
1661457900000|2022-08-25 20:05:00|11.13|10.93|11.11|10.91|11.13|10.93|11.11|10.91|11
1661458200000|2022-08-25 20:10:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|7
1661458500000|2022-08-25 20:15:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661458800000|2022-08-25 20:20:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661459100000|2022-08-25 20:25:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|8
1661459400000|2022-08-25 20:30:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661459700000|2022-08-25 20:35:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|5
1661460000000|2022-08-25 20:40:00|11.13|10.93|11.14|10.94|11.15|10.95|11.13|10.93|20
1661460300000|2022-08-25 20:45:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|12
1661460900000|2022-08-25 20:55:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|2
1661461200000|2022-08-25 21:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|15
1661461500000|2022-08-25 21:05:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661461800000|2022-08-25 21:10:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|4
1661462100000|2022-08-25 21:15:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|21
1661462400000|2022-08-25 21:20:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|3
1661462700000|2022-08-25 21:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|6
1661463000000|2022-08-25 21:30:00|11.14|10.94|11.13|10.93|11.14|10.94|11.13|10.93|2
1661463300000|2022-08-25 21:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|4
1661463900000|2022-08-25 21:45:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|2
1661464200000|2022-08-25 21:50:00|11.1|10.9|11.09|10.89|11.1|10.9|11.09|10.89|6
1661464500000|2022-08-25 21:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|3
1661464800000|2022-08-25 22:00:00|11.11|10.91|11.13|10.93|11.13|10.93|11.11|10.91|3
1661465100000|2022-08-25 22:05:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|7
1661465400000|2022-08-25 22:10:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|2
1661466000000|2022-08-25 22:20:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661466300000|2022-08-25 22:25:00|11.14|10.94|11.14|10.94|11.14|10.94|11.14|10.94|1
1661466600000|2022-08-25 22:30:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661466900000|2022-08-25 22:35:00|11.15|10.95|11.15|10.95|11.17|10.97|11.14|10.94|21
1661467200000|2022-08-25 22:40:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|3
1661467500000|2022-08-25 22:45:00|11.15|10.95|11.15|10.95|11.15|10.95|11.15|10.95|1
1661467800000|2022-08-25 22:50:00|11.14|10.94|11.12|10.92|11.15|10.95|11.1|10.9|25
1661468100000|2022-08-25 22:55:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1661468400000|2022-08-25 23:00:00|11.13|10.93|11.1|10.9|11.13|10.93|11.08|10.88|32
1661468700000|2022-08-25 23:05:00|11.11|10.91|11.11|10.91|11.12|10.92|11.11|10.91|9
1661469000000|2022-08-25 23:10:00|11.1|10.9|11.1|10.9|11.11|10.91|11.09|10.89|15
1661469300000|2022-08-25 23:15:00|11.09|10.89|11.11|10.91|11.11|10.91|11.09|10.89|3
1661469600000|2022-08-25 23:20:00|11.12|10.92|11.12|10.92|11.12|10.92|11.11|10.91|3
1661469900000|2022-08-25 23:25:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|19
1661470200000|2022-08-25 23:30:00|11.12|10.92|11.12|10.92|11.13|10.93|11.12|10.92|3
1661470500000|2022-08-25 23:35:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|2
1661471100000|2022-08-25 23:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|4
1661471400000|2022-08-25 23:50:00|11.13|10.93|11.13|10.93|11.13|10.93|11.12|10.92|7
1661471700000|2022-08-25 23:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.14|10.94|3
1661472000000|2022-08-26 00:00:00|11.13|10.93|11.12|10.92|11.13|10.93|11.12|10.92|16
1661472300000|2022-08-26 00:05:00|11.11|10.91|11.05|10.85|11.12|10.92|11.05|10.85|15
1661472600000|2022-08-26 00:10:00|11.06|10.86|11.07|10.87|11.08|10.88|11.04|10.84|54
1661472900000|2022-08-26 00:15:00|11.08|10.88|11.06|10.86|11.08|10.88|11.05|10.85|21
1661473200000|2022-08-26 00:20:00|11.07|10.87|11.09|10.89|11.09|10.89|11.06|10.86|15
1661473500000|2022-08-26 00:25:00|11.1|10.9|11.09|10.89|11.1|10.9|11.08|10.88|46
1661473800000|2022-08-26 00:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|16
1661474100000|2022-08-26 00:35:00|11.1|10.9|11.08|10.88|11.1|10.9|11.08|10.88|7
1661474400000|2022-08-26 00:40:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|11
1661474700000|2022-08-26 00:45:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|7
1661475000000|2022-08-26 00:50:00|11.05|10.85|11.05|10.85|11.06|10.86|11.04|10.84|13
1661475300000|2022-08-26 00:55:00|11.06|10.86|11.05|10.85|11.06|10.86|11.04|10.84|14
1661475600000|2022-08-26 01:00:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|4
1661475900000|2022-08-26 01:05:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|20
1661476200000|2022-08-26 01:10:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|3
1661476500000|2022-08-26 01:15:00|11.05|10.85|11.07|10.87|11.07|10.87|11.05|10.85|7
1661476800000|2022-08-26 01:20:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|15
1661477100000|2022-08-26 01:25:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|23
1661477400000|2022-08-26 01:30:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|13
1661477700000|2022-08-26 01:35:00|11.07|10.87|11.07|10.87|11.09|10.89|11.06|10.86|17
1661478000000|2022-08-26 01:40:00|11.08|10.88|11.07|10.87|11.08|10.88|11.07|10.87|10
1661478300000|2022-08-26 01:45:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|7
1661478600000|2022-08-26 01:50:00|11.09|10.89|11.09|10.89|11.1|10.9|11.08|10.88|13
1661478900000|2022-08-26 01:55:00|11.1|10.9|11.1|10.9|11.1|10.9|11.09|10.89|11
1661479200000|2022-08-26 02:00:00|11.09|10.89|11.09|10.89|11.09|10.89|11.09|10.89|1
1661479500000|2022-08-26 02:05:00|11.1|10.9|11.1|10.9|11.1|10.9|11.1|10.9|1
1661479800000|2022-08-26 02:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.09|10.89|12
1661480100000|2022-08-26 02:15:00|11.11|10.91|11.12|10.92|11.12|10.92|11.1|10.9|4
1661480400000|2022-08-26 02:20:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|20
1661480700000|2022-08-26 02:25:00|11.11|10.91|11.12|10.92|11.12|10.92|11.11|10.91|4
1661481000000|2022-08-26 02:30:00|11.11|10.91|11.11|10.91|11.11|10.91|11.11|10.91|1
1661481300000|2022-08-26 02:35:00|11.12|10.92|11.11|10.91|11.12|10.92|11.11|10.91|6
1661481600000|2022-08-26 02:40:00|11.12|10.92|11.11|10.91|11.13|10.93|11.11|10.91|18
1661481900000|2022-08-26 02:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|10
1661482200000|2022-08-26 02:50:00|11.12|10.92|11.11|10.91|11.12|10.92|11.1|10.9|8
1661482500000|2022-08-26 02:55:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|2
1661482800000|2022-08-26 03:00:00|11.12|10.92|11.12|10.92|11.13|10.93|11.11|10.91|13
1661483100000|2022-08-26 03:05:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|8
1661483400000|2022-08-26 03:10:00|11.11|10.91|11.14|10.94|11.14|10.94|11.1|10.9|16
1661483700000|2022-08-26 03:15:00|11.13|10.93|11.14|10.94|11.14|10.94|11.13|10.93|6
1661484000000|2022-08-26 03:20:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|8
1661484300000|2022-08-26 03:25:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|17
1661484600000|2022-08-26 03:30:00|11.14|10.94|11.15|10.95|11.15|10.95|11.14|10.94|8
1661484900000|2022-08-26 03:35:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|10
1661485200000|2022-08-26 03:40:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|8
1661485500000|2022-08-26 03:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|6
1661485800000|2022-08-26 03:50:00|11.14|10.94|11.16|10.96|11.16|10.96|11.14|10.94|17
1661486100000|2022-08-26 03:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661486400000|2022-08-26 04:00:00|11.15|10.95|11.15|10.95|11.15|10.95|11.14|10.94|7
1661486700000|2022-08-26 04:05:00|11.14|10.94|11.17|10.97|11.17|10.97|11.14|10.94|16
1661487000000|2022-08-26 04:10:00|11.16|10.96|11.17|10.97|11.17|10.97|11.16|10.96|16
1661487300000|2022-08-26 04:15:00|11.16|10.96|11.15|10.95|11.16|10.96|11.15|10.95|4
1661487600000|2022-08-26 04:20:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|9
1661487900000|2022-08-26 04:25:00|11.15|10.95|11.15|10.95|11.16|10.96|11.15|10.95|3
1661488200000|2022-08-26 04:30:00|11.16|10.96|11.16|10.96|11.16|10.96|11.16|10.96|1
1661488500000|2022-08-26 04:35:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|32
1661488800000|2022-08-26 04:40:00|11.15|10.95|11.14|10.94|11.16|10.96|11.14|10.94|10
1661489100000|2022-08-26 04:45:00|11.15|10.95|11.16|10.96|11.16|10.96|11.15|10.95|8
1661489400000|2022-08-26 04:50:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|6
1661489700000|2022-08-26 04:55:00|11.15|10.95|11.14|10.94|11.15|10.95|11.14|10.94|12
1661490000000|2022-08-26 05:00:00|11.15|10.95|11.13|10.93|11.15|10.95|11.12|10.92|15
1661490300000|2022-08-26 05:05:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|15
1661490600000|2022-08-26 05:10:00|11.11|10.91|11.1|10.9|11.11|10.91|11.1|10.9|10
1661490900000|2022-08-26 05:15:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|9
1661491200000|2022-08-26 05:20:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|28
1661491500000|2022-08-26 05:25:00|11.06|10.86|11.03|10.83|11.07|10.87|11.03|10.83|24
1661491800000|2022-08-26 05:30:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|28
1661492100000|2022-08-26 05:35:00|11.04|10.84|11.03|10.83|11.04|10.84|11.03|10.83|16
1661492400000|2022-08-26 05:40:00|11.04|10.84|11.04|10.84|11.04|10.84|11.03|10.83|9
1661492700000|2022-08-26 05:45:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|14
1661493000000|2022-08-26 05:50:00|11.05|10.85|11.06|10.86|11.07|10.87|11.05|10.85|14
1661493300000|2022-08-26 05:55:00|11.07|10.87|11.06|10.86|11.07|10.87|11.05|10.85|4
1661493600000|2022-08-26 06:00:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|10
1661493900000|2022-08-26 06:05:00|11.05|10.85|11.06|10.86|11.06|10.86|11.05|10.85|4
1661494200000|2022-08-26 06:10:00|11.07|10.87|11.09|10.89|11.09|10.89|11.07|10.87|27
1661494500000|2022-08-26 06:15:00|11.08|10.88|11.08|10.88|11.09|10.89|11.08|10.88|7
1661494800000|2022-08-26 06:20:00|11.09|10.89|11.07|10.87|11.09|10.89|11.07|10.87|7
1661495100000|2022-08-26 06:25:00|11.08|10.88|11.1|10.9|11.1|10.9|11.08|10.88|5
1661495400000|2022-08-26 06:30:00|11.09|10.89|11.09|10.89|11.1|10.9|11.09|10.89|11
1661495700000|2022-08-26 06:35:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|13
1661496000000|2022-08-26 06:40:00|11.07|10.87|11.07|10.87|11.08|10.88|11.06|10.86|7
1661496300000|2022-08-26 06:45:00|11.08|10.88|11.09|10.89|11.1|10.9|11.08|10.88|10
1661496600000|2022-08-26 06:50:00|11.1|10.9|11.07|10.87|11.1|10.9|11.07|10.87|8
1661496900000|2022-08-26 06:55:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|18
1661497200000|2022-08-26 07:00:00|11.08|10.88|11.06|10.86|11.08|10.88|11.06|10.86|9
1661497500000|2022-08-26 07:05:00|11.07|10.87|11.03|10.83|11.07|10.87|11.03|10.83|15
1661497800000|2022-08-26 07:10:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|13
1661498100000|2022-08-26 07:15:00|11.05|10.85|11.04|10.84|11.05|10.85|11.03|10.83|16
1661498400000|2022-08-26 07:20:00|11.03|10.83|11.03|10.83|11.04|10.84|11.03|10.83|3
1661498700000|2022-08-26 07:25:00|11.04|10.84|11.04|10.84|11.05|10.85|11.03|10.83|13
1661499000000|2022-08-26 07:30:00|11.05|10.85|11.05|10.85|11.05|10.85|11.05|10.85|1
1661499300000|2022-08-26 07:35:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|3
1661499600000|2022-08-26 07:40:00|11.03|10.83|11.04|10.84|11.04|10.84|11.03|10.83|4
1661500200000|2022-08-26 07:50:00|11.05|10.85|11.05|10.85|11.05|10.85|11.04|10.84|3
1661500500000|2022-08-26 07:55:00|11.04|10.84|11.05|10.85|11.06|10.86|11.04|10.84|6
1661500800000|2022-08-26 08:00:00|11.06|10.86|11.07|10.87|11.07|10.87|11.06|10.86|2
1661501100000|2022-08-26 08:05:00|11.08|10.88|11.14|10.94|11.15|10.95|11.08|10.88|29
1661501400000|2022-08-26 08:10:00|11.15|10.95|11.21|11.01|11.22|11.02|11.13|10.93|63
1661501700000|2022-08-26 08:15:00|11.2|11|11.25|11.05|11.25|11.05|11.2|11|34
1661502000000|2022-08-26 08:20:00|11.24|11.04|11.25|11.05|11.3|11.1|11.24|11.04|54
1661502300000|2022-08-26 08:25:00|11.24|11.04|11.25|11.05|11.27|11.07|11.21|11.01|40
1661502600000|2022-08-26 08:30:00|11.26|11.06|11.32|11.12|11.33|11.13|11.23|11.03|53
1661502900000|2022-08-26 08:35:00|11.31|11.11|11.29|11.09|11.32|11.12|11.26|11.06|34
1661503200000|2022-08-26 08:40:00|11.28|11.08|11.34|11.14|11.34|11.14|11.28|11.08|39
1661503500000|2022-08-26 08:45:00|11.33|11.13|11.36|11.16|11.38|11.18|11.32|11.12|54
1661503800000|2022-08-26 08:50:00|11.35|11.15|11.46|11.26|11.48|11.28|11.35|11.15|89
1661504100000|2022-08-26 08:55:00|11.47|11.27|11.46|11.26|11.52|11.32|11.43|11.23|90
1661504400000|2022-08-26 09:00:00|11.47|11.27|11.38|11.18|11.47|11.27|11.35|11.15|66
1661504700000|2022-08-26 09:05:00|11.37|11.17|11.39|11.19|11.4|11.2|11.35|11.15|48
1661505000000|2022-08-26 09:10:00|11.38|11.18|11.36|11.16|11.4|11.2|11.35|11.15|45
1661505300000|2022-08-26 09:15:00|11.35|11.15|11.36|11.16|11.36|11.16|11.33|11.13|42
1661505600000|2022-08-26 09:20:00|11.35|11.15|11.35|11.15|11.35|11.15|11.33|11.13|29
1661505900000|2022-08-26 09:25:00|11.36|11.16|11.37|11.17|11.38|11.18|11.35|11.15|26
1661506200000|2022-08-26 09:30:00|11.38|11.18|11.35|11.15|11.38|11.18|11.33|11.13|38
1661506500000|2022-08-26 09:35:00|11.34|11.14|11.35|11.15|11.36|11.16|11.34|11.14|24
1661506800000|2022-08-26 09:40:00|11.34|11.14|11.34|11.14|11.35|11.15|11.34|11.14|15
1661507100000|2022-08-26 09:45:00|11.33|11.13|11.32|11.12|11.36|11.16|11.31|11.11|19
1661507400000|2022-08-26 09:50:00|11.31|11.11|11.34|11.14|11.36|11.16|11.3|11.1|54
1661507700000|2022-08-26 09:55:00|11.33|11.13|11.36|11.16|11.36|11.16|11.32|11.12|28
1661508000000|2022-08-26 10:00:00|11.35|11.15|11.31|11.11|11.35|11.15|11.3|11.1|33
1661508300000|2022-08-26 10:05:00|11.3|11.1|11.32|11.12|11.33|11.13|11.3|11.1|15
1661508600000|2022-08-26 10:10:00|11.31|11.11|11.32|11.12|11.32|11.12|11.31|11.11|8
1661508900000|2022-08-26 10:15:00|11.31|11.11|11.31|11.11|11.32|11.12|11.28|11.08|21
1661509200000|2022-08-26 10:20:00|11.3|11.1|11.31|11.11|11.31|11.11|11.27|11.07|24
1661509500000|2022-08-26 10:25:00|11.3|11.1|11.26|11.06|11.31|11.11|11.26|11.06|17
1661509800000|2022-08-26 10:30:00|11.27|11.07|11.3|11.1|11.3|11.1|11.25|11.05|21
1661510100000|2022-08-26 10:35:00|11.29|11.09|11.27|11.07|11.29|11.09|11.23|11.03|31
1661510400000|2022-08-26 10:40:00|11.26|11.06|11.27|11.07|11.28|11.08|11.26|11.06|8
1661510700000|2022-08-26 10:45:00|11.26|11.06|11.26|11.06|11.27|11.07|11.24|11.04|19
1661511000000|2022-08-26 10:50:00|11.25|11.05|11.27|11.07|11.28|11.08|11.25|11.05|9
1661511300000|2022-08-26 10:55:00|11.28|11.08|11.26|11.06|11.28|11.08|11.25|11.05|33
1661511600000|2022-08-26 11:00:00|11.25|11.05|11.25|11.05|11.27|11.07|11.24|11.04|23
1661511900000|2022-08-26 11:05:00|11.26|11.06|11.17|10.97|11.27|11.07|11.17|10.97|70
1661512200000|2022-08-26 11:10:00|11.16|10.96|11.14|10.94|11.16|10.96|11.12|10.92|71
1661512500000|2022-08-26 11:15:00|11.13|10.93|11.13|10.93|11.16|10.96|11.12|10.92|41
1661512800000|2022-08-26 11:20:00|11.14|10.94|11.14|10.94|11.15|10.95|11.11|10.91|37
1661513100000|2022-08-26 11:25:00|11.13|10.93|11.12|10.92|11.13|10.93|11.1|10.9|44
1661513400000|2022-08-26 11:30:00|11.13|10.93|11.11|10.91|11.13|10.93|11.1|10.9|29
1661513700000|2022-08-26 11:35:00|11.12|10.92|11.12|10.92|11.12|10.92|11.1|10.9|21
1661514000000|2022-08-26 11:40:00|11.11|10.91|11.11|10.91|11.11|10.91|11.1|10.9|15
1661514300000|2022-08-26 11:45:00|11.1|10.9|11.11|10.91|11.12|10.92|11.1|10.9|16
1661514600000|2022-08-26 11:50:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|21
1661514900000|2022-08-26 11:55:00|11.13|10.93|11.16|10.96|11.17|10.97|11.13|10.93|24
1661515200000|2022-08-26 12:00:00|11.17|10.97|11.17|10.97|11.19|10.99|11.14|10.94|40
1661515500000|2022-08-26 12:05:00|11.18|10.98|11.18|10.98|11.19|10.99|11.17|10.97|29
1661515800000|2022-08-26 12:10:00|11.19|10.99|11.19|10.99|11.19|10.99|11.18|10.98|19
1661516100000|2022-08-26 12:15:00|11.18|10.98|11.2|11|11.21|11.01|11.18|10.98|27
1661516400000|2022-08-26 12:20:00|11.21|11.01|11.21|11.01|11.21|11.01|11.19|10.99|13
1661516700000|2022-08-26 12:25:00|11.22|11.02|11.25|11.05|11.25|11.05|11.21|11.01|22
1661517000000|2022-08-26 12:30:00|11.24|11.04|11.32|11.12|11.32|11.12|11.24|11.04|91
1661517300000|2022-08-26 12:35:00|11.33|11.13|11.3|11.1|11.34|11.14|11.27|11.07|46
1661517600000|2022-08-26 12:40:00|11.29|11.09|11.28|11.08|11.3|11.1|11.27|11.07|30
1661517900000|2022-08-26 12:45:00|11.29|11.09|11.32|11.12|11.33|11.13|11.28|11.08|48
1661518200000|2022-08-26 12:50:00|11.33|11.13|11.33|11.13|11.34|11.14|11.31|11.11|11
1661518500000|2022-08-26 12:55:00|11.34|11.14|11.35|11.15|11.36|11.16|11.33|11.13|38
1661518800000|2022-08-26 13:00:00|11.36|11.16|11.38|11.18|11.4|11.2|11.34|11.14|51
1661519100000|2022-08-26 13:05:00|11.37|11.17|11.33|11.13|11.38|11.18|11.32|11.12|73
1661519400000|2022-08-26 13:10:00|11.32|11.12|11.33|11.13|11.33|11.13|11.31|11.11|20
1661519700000|2022-08-26 13:15:00|11.32|11.12|11.31|11.11|11.33|11.13|11.3|11.1|36
1661520000000|2022-08-26 13:20:00|11.32|11.12|11.31|11.11|11.32|11.12|11.29|11.09|22
1661520300000|2022-08-26 13:25:00|11.3|11.1|11.3|11.1|11.31|11.11|11.29|11.09|51
1661520600000|2022-08-26 13:30:00|11.29|11.09|11.26|11.06|11.3|11.1|11.25|11.05|18
1661520900000|2022-08-26 13:35:00|11.25|11.05|11.26|11.06|11.26|11.06|11.25|11.05|2
1661521200000|2022-08-26 13:40:00|11.25|11.05|11.29|11.09|11.3|11.1|11.25|11.05|27
1661521500000|2022-08-26 13:45:00|11.28|11.08|11.25|11.05|11.29|11.09|11.25|11.05|54
1661521800000|2022-08-26 13:50:00|11.24|11.04|11.28|11.08|11.28|11.08|11.22|11.02|30
1661522100000|2022-08-26 13:55:00|11.29|11.09|11.32|11.12|11.33|11.13|11.28|11.08|32
1661522400000|2022-08-26 14:00:00|11.31|11.11|11.18|10.98|11.32|11.12|11.16|10.96|67
1661525700000|2022-08-26 14:55:00|11.14|10.94|11.14|10.94|11.15|10.95|11.13|10.93|13
1661526000000|2022-08-26 15:00:00|11.13|10.93|10.98|10.78|11.13|10.93|10.98|10.78|66
1661526300000|2022-08-26 15:05:00|10.99|10.79|11.03|10.83|11.04|10.84|10.98|10.78|39
1661526600000|2022-08-26 15:10:00|11.02|10.82|10.98|10.78|11.03|10.83|10.97|10.77|27
1661526900000|2022-08-26 15:15:00|10.97|10.77|10.79|10.59|10.97|10.77|10.79|10.59|61
1661527200000|2022-08-26 15:20:00|10.78|10.58|10.84|10.64|10.85|10.65|10.75|10.55|55
1661527500000|2022-08-26 15:25:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|24
1661527800000|2022-08-26 15:30:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|43
1661528100000|2022-08-26 15:35:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|13
1661528400000|2022-08-26 15:40:00|10.83|10.63|10.82|10.62|10.84|10.64|10.81|10.61|34
1661528700000|2022-08-26 15:45:00|10.83|10.63|10.85|10.65|10.85|10.65|10.82|10.62|35
1661529000000|2022-08-26 15:50:00|10.84|10.64|10.89|10.69|10.9|10.7|10.84|10.64|28
1661529300000|2022-08-26 15:55:00|10.88|10.68|10.87|10.67|10.88|10.68|10.87|10.67|2
1661529600000|2022-08-26 16:00:00|10.86|10.66|10.77|10.57|10.87|10.67|10.77|10.57|18
1661529900000|2022-08-26 16:05:00|10.78|10.58|10.73|10.53|10.78|10.58|10.73|10.53|26
1661530200000|2022-08-26 16:10:00|10.74|10.54|10.78|10.58|10.78|10.58|10.74|10.54|7
1661530500000|2022-08-26 16:15:00|10.79|10.59|10.75|10.55|10.79|10.59|10.75|10.55|11
1661530800000|2022-08-26 16:20:00|10.74|10.54|10.72|10.52|10.74|10.54|10.68|10.48|39
1661531100000|2022-08-26 16:25:00|10.71|10.51|10.68|10.48|10.71|10.51|10.65|10.45|20
1661531400000|2022-08-26 16:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.65|10.45|20
1661531700000|2022-08-26 16:35:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|15
1661532000000|2022-08-26 16:40:00|10.68|10.48|10.71|10.51|10.71|10.51|10.67|10.47|30
1661532300000|2022-08-26 16:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1661532600000|2022-08-26 16:50:00|10.72|10.52|10.72|10.52|10.74|10.54|10.72|10.52|5
1661532900000|2022-08-26 16:55:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|5
1661533200000|2022-08-26 17:00:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|10
1661533500000|2022-08-26 17:05:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1661533800000|2022-08-26 17:10:00|10.72|10.52|10.7|10.5|10.72|10.52|10.69|10.49|13
1661534100000|2022-08-26 17:15:00|10.71|10.51|10.68|10.48|10.71|10.51|10.68|10.48|4
1661534400000|2022-08-26 17:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1661534700000|2022-08-26 17:25:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|5
1661535000000|2022-08-26 17:30:00|10.72|10.52|10.72|10.52|10.72|10.52|10.72|10.52|1
1661535300000|2022-08-26 17:35:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|2
1661535600000|2022-08-26 17:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1661535900000|2022-08-26 17:45:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1661536200000|2022-08-26 17:50:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|2
1661536500000|2022-08-26 17:55:00|10.72|10.52|10.72|10.52|10.73|10.53|10.72|10.52|3
1661536800000|2022-08-26 18:00:00|10.71|10.51|10.67|10.47|10.71|10.51|10.67|10.47|9
1661537100000|2022-08-26 18:05:00|10.66|10.46|10.64|10.44|10.67|10.47|10.63|10.43|7
1661537400000|2022-08-26 18:10:00|10.65|10.45|10.68|10.48|10.69|10.49|10.65|10.45|12
1661537700000|2022-08-26 18:15:00|10.67|10.47|10.66|10.46|10.68|10.48|10.65|10.45|8
1661538000000|2022-08-26 18:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|14
1661538300000|2022-08-26 18:25:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|4
1661538600000|2022-08-26 18:30:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|10
1661538900000|2022-08-26 18:35:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|6
1661539200000|2022-08-26 18:40:00|10.67|10.47|10.7|10.5|10.7|10.5|10.66|10.46|6
1661539500000|2022-08-26 18:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|3
1661539800000|2022-08-26 18:50:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|3
1661540400000|2022-08-26 19:00:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|4
1661540700000|2022-08-26 19:05:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1661541000000|2022-08-26 19:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|3
1661541300000|2022-08-26 19:15:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|7
1661541600000|2022-08-26 19:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|3
1661541900000|2022-08-26 19:25:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1661542200000|2022-08-26 19:30:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1661542500000|2022-08-26 19:35:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|7
1661542800000|2022-08-26 19:40:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661543100000|2022-08-26 19:45:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|7
1661543400000|2022-08-26 19:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661543700000|2022-08-26 19:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1661544000000|2022-08-26 20:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1661544300000|2022-08-26 20:05:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|6
1661544600000|2022-08-26 20:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661544900000|2022-08-26 20:15:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|3
1661545200000|2022-08-26 20:20:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|4
1661545800000|2022-08-26 20:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|2
1661546100000|2022-08-26 20:35:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|5
1661546400000|2022-08-26 20:40:00|10.65|10.45|10.66|10.46|10.67|10.47|10.64|10.44|12
1661546700000|2022-08-26 20:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|2
1661547000000|2022-08-26 20:50:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|5
1661547300000|2022-08-26 20:55:00|10|9.8|10.66|10.46|10.67|10.47|10|9.8|5
1661583600000|2022-08-27 07:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|8
1661583900000|2022-08-27 07:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|18
1661584200000|2022-08-27 07:10:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|17
1661584500000|2022-08-27 07:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|19
1661584800000|2022-08-27 07:20:00|10.51|10.31|10.54|10.34|10.54|10.34|10.51|10.31|46
1661585100000|2022-08-27 07:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|13
1661585400000|2022-08-27 07:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|21
1661585700000|2022-08-27 07:35:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1661586000000|2022-08-27 07:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1661586300000|2022-08-27 07:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|33
1661586600000|2022-08-27 07:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|29
1661586900000|2022-08-27 07:55:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|51
1661587200000|2022-08-27 08:00:00|10.58|10.38|10.55|10.35|10.58|10.38|10.55|10.35|42
1661587500000|2022-08-27 08:05:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|22
1661587800000|2022-08-27 08:10:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1661588100000|2022-08-27 08:15:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|37
1661588400000|2022-08-27 08:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|7
1661588700000|2022-08-27 08:25:00|10.55|10.35|10.55|10.35|10.55|10.35|9.99|9.79|17
1661589000000|2022-08-27 08:30:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|21
1661589300000|2022-08-27 08:35:00|10|9.8|10.57|10.37|10.57|10.37|10|9.8|33
1661589600000|2022-08-27 08:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10|9.8|21
1661589900000|2022-08-27 08:45:00|10|9.8|10.55|10.35|10.56|10.36|10|9.8|11
1661590200000|2022-08-27 08:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1661590500000|2022-08-27 08:55:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|24
1661590800000|2022-08-27 09:00:00|10.54|10.34|10.57|10.37|10.58|10.38|10.54|10.34|22
1661591100000|2022-08-27 09:05:00|10.56|10.36|10.56|10.36|10.57|10.37|10|9.8|13
1661591400000|2022-08-27 09:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|13
1661591700000|2022-08-27 09:15:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|8
1661592000000|2022-08-27 09:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1661592600000|2022-08-27 09:30:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|14
1661592900000|2022-08-27 09:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1661593200000|2022-08-27 09:40:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|50
1661593500000|2022-08-27 09:45:00|10.55|10.35|10.53|10.33|10.55|10.35|9.83|9.63|31
1661593800000|2022-08-27 09:50:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|25
1661594100000|2022-08-27 09:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1661594400000|2022-08-27 10:00:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|79
1661594700000|2022-08-27 10:05:00|10.54|10.34|10.55|10.35|10.56|10.36|9.97|9.77|38
1661595000000|2022-08-27 10:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1661595600000|2022-08-27 10:20:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|57
1661595900000|2022-08-27 10:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|21
1661596200000|2022-08-27 10:30:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|15
1661596500000|2022-08-27 10:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1661596800000|2022-08-27 10:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|21
1661597100000|2022-08-27 10:45:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|36
1661597700000|2022-08-27 10:55:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|6
1661598000000|2022-08-27 11:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.54|10.34|39
1661598300000|2022-08-27 11:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1661598600000|2022-08-27 11:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1661598900000|2022-08-27 11:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|5
1661599200000|2022-08-27 11:20:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|14
1661599800000|2022-08-27 11:30:00|10.55|10.35|10.55|10.35|10.57|10.37|10.55|10.35|11
1661600100000|2022-08-27 11:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|44
1661600400000|2022-08-27 11:40:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|8
1661600700000|2022-08-27 11:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.03|9.83|12
1661601000000|2022-08-27 11:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|9
1661601300000|2022-08-27 11:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|4
1661601600000|2022-08-27 12:00:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|9
1661602200000|2022-08-27 12:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|18
1661602500000|2022-08-27 12:15:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|6
1661602800000|2022-08-27 12:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661603100000|2022-08-27 12:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|11
1661603400000|2022-08-27 12:30:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1661603700000|2022-08-27 12:35:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1661604000000|2022-08-27 12:40:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1661604600000|2022-08-27 12:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1661604900000|2022-08-27 12:55:00|10.6|10.4|10.61|10.41|10.63|10.43|10.6|10.4|6
1661605200000|2022-08-27 13:00:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|3
1661605500000|2022-08-27 13:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|5
1661605800000|2022-08-27 13:10:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661606100000|2022-08-27 13:15:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661606400000|2022-08-27 13:20:00|10.6|10.4|10.57|10.37|10.6|10.4|10.56|10.36|22
1661606700000|2022-08-27 13:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|6
1661607000000|2022-08-27 13:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|7
1661607300000|2022-08-27 13:35:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|11
1661607600000|2022-08-27 13:40:00|10.6|10.4|10.62|10.42|10.64|10.44|10.59|10.39|23
1661607900000|2022-08-27 13:45:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|5
1661608200000|2022-08-27 13:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661608500000|2022-08-27 13:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1661608800000|2022-08-27 14:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|14
1661609100000|2022-08-27 14:05:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|5
1661609400000|2022-08-27 14:10:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|6
1661609700000|2022-08-27 14:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661610000000|2022-08-27 14:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.09|9.89|4
1661610300000|2022-08-27 14:25:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|17
1661610600000|2022-08-27 14:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661610900000|2022-08-27 14:35:00|10.63|10.43|10.61|10.41|10.63|10.43|10.6|10.4|25
1661611200000|2022-08-27 14:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1661611500000|2022-08-27 14:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661611800000|2022-08-27 14:50:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|15
1661612100000|2022-08-27 14:55:00|10.59|10.39|10.57|10.37|10.6|10.4|10.57|10.37|19
1661612400000|2022-08-27 15:00:00|10.58|10.38|10.61|10.41|10.61|10.41|10.57|10.37|26
1661612700000|2022-08-27 15:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1661613000000|2022-08-27 15:10:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|6
1661613300000|2022-08-27 15:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|4
1661613600000|2022-08-27 15:20:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|7
1661613900000|2022-08-27 15:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|4
1661614500000|2022-08-27 15:35:00|10.56|10.36|10.52|10.32|10.56|10.36|10.52|10.32|19
1661614800000|2022-08-27 15:40:00|10.51|10.31|10.52|10.32|10.54|10.34|10.48|10.28|78
1661615100000|2022-08-27 15:45:00|10.51|10.31|10.54|10.34|10.54|10.34|10.49|10.29|56
1661615400000|2022-08-27 15:50:00|10.55|10.35|10.6|10.4|10.61|10.41|10.55|10.35|56
1661615700000|2022-08-27 15:55:00|10.61|10.41|10.57|10.37|10.61|10.41|10.57|10.37|33
1661616000000|2022-08-27 16:00:00|10.58|10.38|10.56|10.36|10.58|10.38|10.55|10.35|67
1661616300000|2022-08-27 16:05:00|10.57|10.37|10.56|10.36|10.59|10.39|10.54|10.34|62
1661616600000|2022-08-27 16:10:00|10.55|10.35|10.54|10.34|10.57|10.37|10.54|10.34|38
1661616900000|2022-08-27 16:15:00|10.53|10.33|10.54|10.34|10.56|10.36|10.52|10.32|20
1661617200000|2022-08-27 16:20:00|10.53|10.33|10.52|10.32|10.54|10.34|10.5|10.3|28
1661617500000|2022-08-27 16:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|28
1661617800000|2022-08-27 16:30:00|10.53|10.33|10.55|10.35|10.57|10.37|10.51|10.31|19
1661618100000|2022-08-27 16:35:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|13
1661618400000|2022-08-27 16:40:00|10.55|10.35|10.56|10.36|10.58|10.38|10.54|10.34|16
1661618700000|2022-08-27 16:45:00|10.57|10.37|10.6|10.4|10.61|10.41|10.57|10.37|16
1661619000000|2022-08-27 16:50:00|9.98|9.78|10.6|10.4|10.6|10.4|9.98|9.78|2
1661619300000|2022-08-27 16:55:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|8
1661619600000|2022-08-27 17:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|9
1661619900000|2022-08-27 17:05:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|5
1661620200000|2022-08-27 17:10:00|10.61|10.41|10.62|10.42|10.64|10.44|10.61|10.41|12
1661620500000|2022-08-27 17:15:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|5
1661620800000|2022-08-27 17:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1661621100000|2022-08-27 17:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661621400000|2022-08-27 17:30:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|9
1661621700000|2022-08-27 17:35:00|10.65|10.45|10.67|10.47|10.67|10.47|10.64|10.44|27
1661622000000|2022-08-27 17:40:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|14
1661622300000|2022-08-27 17:45:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|23
1661622600000|2022-08-27 17:50:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|4
1661622900000|2022-08-27 17:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661623200000|2022-08-27 18:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.19|9.99|18
1661623500000|2022-08-27 18:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661623800000|2022-08-27 18:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|19
1661624100000|2022-08-27 18:15:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|12
1661624400000|2022-08-27 18:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|20
1661624700000|2022-08-27 18:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|67
1661625000000|2022-08-27 18:30:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|10
1661625300000|2022-08-27 18:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|17
1661625600000|2022-08-27 18:40:00|10.18|9.98|10.61|10.41|10.62|10.42|10.18|9.98|6
1661625900000|2022-08-27 18:45:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|11
1661626200000|2022-08-27 18:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1661626500000|2022-08-27 18:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|11
1661626800000|2022-08-27 19:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|35
1661627100000|2022-08-27 19:05:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|2
1661627400000|2022-08-27 19:10:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|24
1661627700000|2022-08-27 19:15:00|10.6|10.4|10.61|10.41|10.64|10.44|10.6|10.4|26
1661628000000|2022-08-27 19:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1661628300000|2022-08-27 19:25:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|4
1661628900000|2022-08-27 19:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|3
1661629200000|2022-08-27 19:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661629500000|2022-08-27 19:45:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|19
1661629800000|2022-08-27 19:50:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|141
1661630100000|2022-08-27 19:55:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|24
1661630400000|2022-08-27 20:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1661630700000|2022-08-27 20:05:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|7
1661631000000|2022-08-27 20:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|18
1661631300000|2022-08-27 20:15:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|6
1661631600000|2022-08-27 20:20:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|17
1661631900000|2022-08-27 20:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|40
1661632200000|2022-08-27 20:30:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|54
1661632500000|2022-08-27 20:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|38
1661632800000|2022-08-27 20:40:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|17
1661633100000|2022-08-27 20:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|22
1661633400000|2022-08-27 20:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|56
1661633700000|2022-08-27 20:55:00|10.62|10.42|10.65|10.45|10.66|10.46|10.62|10.42|26
1661634000000|2022-08-27 21:00:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|23
1661634300000|2022-08-27 21:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.61|10.41|22
1661634600000|2022-08-27 21:10:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1661634900000|2022-08-27 21:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|76
1661635200000|2022-08-27 21:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661635500000|2022-08-27 21:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|5
1661635800000|2022-08-27 21:30:00|10.17|9.97|10.63|10.43|10.64|10.44|10.17|9.97|84
1661636100000|2022-08-27 21:35:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|154
1661636400000|2022-08-27 21:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|24
1661636700000|2022-08-27 21:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|27
1661637000000|2022-08-27 21:50:00|10.63|10.43|10.58|10.38|10.63|10.43|10.58|10.38|202
1661637300000|2022-08-27 21:55:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|12
1661637600000|2022-08-27 22:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661637900000|2022-08-27 22:05:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|22
1661638200000|2022-08-27 22:10:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|22
1661638500000|2022-08-27 22:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661638800000|2022-08-27 22:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|3
1661639100000|2022-08-27 22:25:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|13
1661639400000|2022-08-27 22:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.14|9.94|40
1661639700000|2022-08-27 22:35:00|10.6|10.4|10.67|10.47|10.67|10.47|10.59|10.39|18
1661640000000|2022-08-27 22:40:00|10.68|10.48|10.64|10.44|10.69|10.49|10.64|10.44|65
1661640300000|2022-08-27 22:45:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|80
1661640600000|2022-08-27 22:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1661640900000|2022-08-27 22:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|13
1661641200000|2022-08-27 23:00:00|10.17|9.97|10.64|10.44|10.64|10.44|10.17|9.97|3
1661641500000|2022-08-27 23:05:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1661641800000|2022-08-27 23:10:00|10.64|10.44|10.64|10.44|10.64|10.44|10.62|10.42|7
1661642100000|2022-08-27 23:15:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|21
1661642400000|2022-08-27 23:20:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|31
1661642700000|2022-08-27 23:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|6
1661643000000|2022-08-27 23:30:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1661643300000|2022-08-27 23:35:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|6
1661643600000|2022-08-27 23:40:00|10.2|10|10.66|10.46|10.66|10.46|10.2|10|2
1661643900000|2022-08-27 23:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|30
1661644200000|2022-08-27 23:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|5
1661644500000|2022-08-27 23:55:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|5
1661644800000|2022-08-28 00:00:00|10.65|10.45|10.64|10.44|10.66|10.46|10.63|10.43|16
1661645100000|2022-08-28 00:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661645400000|2022-08-28 00:10:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|9
1661645700000|2022-08-28 00:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|2
1661646000000|2022-08-28 00:20:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|6
1661646300000|2022-08-28 00:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661646600000|2022-08-28 00:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661646900000|2022-08-28 00:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|16
1661647200000|2022-08-28 00:40:00|10.6|10.4|10.61|10.41|10.62|10.42|10.09|9.89|42
1661647500000|2022-08-28 00:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|9
1661647800000|2022-08-28 00:50:00|10.63|10.43|10.65|10.45|10.65|10.45|10.06|9.86|5
1661648100000|2022-08-28 00:55:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|41
1661648400000|2022-08-28 01:00:00|10.65|10.45|10.62|10.42|10.66|10.46|10.62|10.42|18
1661648700000|2022-08-28 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661649000000|2022-08-28 01:10:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|12
1661649300000|2022-08-28 01:15:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|3
1661649600000|2022-08-28 01:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1661649900000|2022-08-28 01:25:00|10.7|10.5|10.69|10.49|10.7|10.5|10.68|10.48|48
1661650200000|2022-08-28 01:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|10
1661650500000|2022-08-28 01:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|8
1661650800000|2022-08-28 01:40:00|10.68|10.48|10.7|10.5|10.7|10.5|10.68|10.48|33
1661651100000|2022-08-28 01:45:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|26
1661651400000|2022-08-28 01:50:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|13
1661651700000|2022-08-28 01:55:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661652000000|2022-08-28 02:00:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661652300000|2022-08-28 02:05:00|10.68|10.48|10.66|10.46|10.69|10.49|10.65|10.45|19
1661652600000|2022-08-28 02:10:00|10.07|9.87|10.66|10.46|10.66|10.46|10.03|9.83|39
1661652900000|2022-08-28 02:15:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|13
1661653200000|2022-08-28 02:20:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|42
1661653500000|2022-08-28 02:25:00|10.66|10.46|10.71|10.51|10.71|10.51|10.66|10.46|14
1661653800000|2022-08-28 02:30:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|51
1661654100000|2022-08-28 02:35:00|10.71|10.51|10.71|10.51|10.71|10.51|10.69|10.49|7
1661654400000|2022-08-28 02:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661654700000|2022-08-28 02:45:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|19
1661655000000|2022-08-28 02:50:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|6
1661655300000|2022-08-28 02:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1661655600000|2022-08-28 03:00:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1661655900000|2022-08-28 03:05:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661656200000|2022-08-28 03:10:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|10
1661656500000|2022-08-28 03:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|65
1661656800000|2022-08-28 03:20:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|43
1661657100000|2022-08-28 03:25:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|31
1661657400000|2022-08-28 03:30:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|6
1661657700000|2022-08-28 03:35:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|9
1661658000000|2022-08-28 03:40:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1661658300000|2022-08-28 03:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|25
1661658600000|2022-08-28 03:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1661658900000|2022-08-28 03:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|11
1661659200000|2022-08-28 04:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1661659500000|2022-08-28 04:05:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|12
1661659800000|2022-08-28 04:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1661660100000|2022-08-28 04:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661660400000|2022-08-28 04:20:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|8
1661660700000|2022-08-28 04:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|2
1661661000000|2022-08-28 04:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661661300000|2022-08-28 04:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1661661600000|2022-08-28 04:40:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1661661900000|2022-08-28 04:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1661662200000|2022-08-28 04:50:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|19
1661662500000|2022-08-28 04:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|4
1661662800000|2022-08-28 05:00:00|10.64|10.44|10.63|10.43|10.64|10.44|10.62|10.42|10
1661663100000|2022-08-28 05:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1661663400000|2022-08-28 05:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|25
1661663700000|2022-08-28 05:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|12
1661664000000|2022-08-28 05:20:00|10.64|10.44|10.6|10.4|10.64|10.44|10.59|10.39|35
1661664300000|2022-08-28 05:25:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1661664600000|2022-08-28 05:30:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|7
1661664900000|2022-08-28 05:35:00|10.63|10.43|10.62|10.42|10.64|10.44|10.61|10.41|22
1661665200000|2022-08-28 05:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|8
1661665500000|2022-08-28 05:45:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|18
1661665800000|2022-08-28 05:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|16
1661666100000|2022-08-28 05:55:00|10.63|10.43|10.67|10.47|10.67|10.47|10.63|10.43|25
1661666400000|2022-08-28 06:00:00|10.68|10.48|10.65|10.45|10.68|10.48|9.91|9.71|7
1661666700000|2022-08-28 06:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1661667000000|2022-08-28 06:10:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661667300000|2022-08-28 06:15:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|4
1661667600000|2022-08-28 06:20:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661667900000|2022-08-28 06:25:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1661668200000|2022-08-28 06:30:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661669100000|2022-08-28 06:45:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|6
1661669400000|2022-08-28 06:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|3
1661669700000|2022-08-28 06:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|2
1661670000000|2022-08-28 07:00:00|9.95|9.75|10.67|10.47|10.68|10.48|9.95|9.75|30
1661670300000|2022-08-28 07:05:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|8
1661670600000|2022-08-28 07:10:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|5
1661670900000|2022-08-28 07:15:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|3
1661671200000|2022-08-28 07:20:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661671500000|2022-08-28 07:25:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|4
1661671800000|2022-08-28 07:30:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|32
1661672100000|2022-08-28 07:35:00|10.69|10.49|10.7|10.5|10.7|10.5|9.99|9.79|8
1661672400000|2022-08-28 07:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|3
1661672700000|2022-08-28 07:45:00|10.7|10.5|10.69|10.49|10.7|10.5|9.97|9.77|40
1661673000000|2022-08-28 07:50:00|10.68|10.48|10.68|10.48|10.68|10.48|10.68|10.48|1
1661673300000|2022-08-28 07:55:00|9.97|9.77|10.69|10.49|10.69|10.49|9.79|9.59|7
1661673600000|2022-08-28 08:00:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1661673900000|2022-08-28 08:05:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1661674200000|2022-08-28 08:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|3
1661674500000|2022-08-28 08:15:00|10.69|10.49|10.71|10.51|10.71|10.51|10.69|10.49|9
1661674800000|2022-08-28 08:20:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|12
1661675400000|2022-08-28 08:30:00|10.68|10.48|10.69|10.49|10.69|10.49|9.97|9.77|6
1661675700000|2022-08-28 08:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|5
1661676000000|2022-08-28 08:40:00|10.67|10.47|10.66|10.46|10.67|10.47|9.95|9.75|12
1661676300000|2022-08-28 08:45:00|10.65|10.45|10.64|10.44|10.65|10.45|9.76|9.56|7
1661676600000|2022-08-28 08:50:00|10.65|10.45|10.64|10.44|10.65|10.45|9.94|9.74|6
1661676900000|2022-08-28 08:55:00|10.65|10.45|10.65|10.45|10.65|10.45|9.94|9.74|5
1661677500000|2022-08-28 09:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1661677800000|2022-08-28 09:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|4
1661678100000|2022-08-28 09:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661678400000|2022-08-28 09:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|6
1661678700000|2022-08-28 09:25:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1661679000000|2022-08-28 09:30:00|9.88|9.68|10.63|10.43|10.63|10.43|9.69|9.49|4
1661680800000|2022-08-28 10:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661681100000|2022-08-28 10:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.59|10.39|11
1661681400000|2022-08-28 10:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|17
1661681700000|2022-08-28 10:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1661682000000|2022-08-28 10:20:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1661682300000|2022-08-28 10:25:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|4
1661682600000|2022-08-28 10:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1661682900000|2022-08-28 10:35:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661683200000|2022-08-28 10:40:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|6
1661683500000|2022-08-28 10:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|19
1661683800000|2022-08-28 10:50:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|10
1661684100000|2022-08-28 10:55:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1661684400000|2022-08-28 11:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1661684700000|2022-08-28 11:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|4
1661685000000|2022-08-28 11:10:00|10.63|10.43|10.63|10.43|10.65|10.45|10.63|10.43|11
1661685300000|2022-08-28 11:15:00|10.62|10.42|10.63|10.43|10.65|10.45|10.62|10.42|6
1661685600000|2022-08-28 11:20:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|4
1661685900000|2022-08-28 11:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|5
1661686500000|2022-08-28 11:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1661686800000|2022-08-28 11:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1661687100000|2022-08-28 11:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1661687400000|2022-08-28 11:50:00|10.65|10.45|10.64|10.44|10.65|10.45|10.63|10.43|10
1661687700000|2022-08-28 11:55:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|10
1661688000000|2022-08-28 12:00:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|3
1661688600000|2022-08-28 12:10:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|2
1661688900000|2022-08-28 12:15:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1661689200000|2022-08-28 12:20:00|10.66|10.46|10.66|10.46|10.66|10.46|10.66|10.46|1
1661689500000|2022-08-28 12:25:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|11
1661689800000|2022-08-28 12:30:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|10
1661690100000|2022-08-28 12:35:00|10.64|10.44|10.66|10.46|10.66|10.46|10.64|10.44|5
1661690400000|2022-08-28 12:40:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661690700000|2022-08-28 12:45:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|3
1661691000000|2022-08-28 12:50:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|5
1661691300000|2022-08-28 12:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1661691600000|2022-08-28 13:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1661691900000|2022-08-28 13:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661692200000|2022-08-28 13:10:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|2
1661693400000|2022-08-28 13:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|7
1661694000000|2022-08-28 13:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|11
1661694300000|2022-08-28 13:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661695500000|2022-08-28 14:05:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|13
1661695800000|2022-08-28 14:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1661696100000|2022-08-28 14:15:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|11
1661696400000|2022-08-28 14:20:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|7
1661696700000|2022-08-28 14:25:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|6
1661697000000|2022-08-28 14:30:00|10.6|10.4|10.63|10.43|10.63|10.43|10.6|10.4|4
1661697300000|2022-08-28 14:35:00|10.64|10.44|10.65|10.45|10.68|10.48|10.63|10.43|14
1661697600000|2022-08-28 14:40:00|10.66|10.46|10.66|10.46|10.67|10.47|10.64|10.44|15
1661697900000|2022-08-28 14:45:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|6
1661698200000|2022-08-28 14:50:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|6
1661698500000|2022-08-28 14:55:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1661698800000|2022-08-28 15:00:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1661699100000|2022-08-28 15:05:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|3
1661699700000|2022-08-28 15:15:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|3
1661700300000|2022-08-28 15:25:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|4
1661700600000|2022-08-28 15:30:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|2
1661700900000|2022-08-28 15:35:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|3
1661701200000|2022-08-28 15:40:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|6
1661701500000|2022-08-28 15:45:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1661701800000|2022-08-28 15:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661702100000|2022-08-28 15:55:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|2
1661702400000|2022-08-28 16:00:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|14
1661702700000|2022-08-28 16:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|20
1661703000000|2022-08-28 16:10:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|11
1661703300000|2022-08-28 16:15:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|5
1661703600000|2022-08-28 16:20:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|102
1661703900000|2022-08-28 16:25:00|10.73|10.53|10.71|10.51|10.73|10.53|10.71|10.51|41
1661704200000|2022-08-28 16:30:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|9
1661704500000|2022-08-28 16:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1661704800000|2022-08-28 16:40:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|8
1661705100000|2022-08-28 16:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|37
1661705400000|2022-08-28 16:50:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|26
1661705700000|2022-08-28 16:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|11
1661706000000|2022-08-28 17:00:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|4
1661706300000|2022-08-28 17:05:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|3
1661706600000|2022-08-28 17:10:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|3
1661706900000|2022-08-28 17:15:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1661707200000|2022-08-28 17:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1661707500000|2022-08-28 17:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|3
1661707800000|2022-08-28 17:30:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|3
1661708100000|2022-08-28 17:35:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|4
1661708400000|2022-08-28 17:40:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1661708700000|2022-08-28 17:45:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|4
1661709000000|2022-08-28 17:50:00|10.67|10.47|10.68|10.48|10.68|10.48|10.66|10.46|8
1661709300000|2022-08-28 17:55:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|30
1661709600000|2022-08-28 18:00:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|11
1661710200000|2022-08-28 18:10:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|9
1661710500000|2022-08-28 18:15:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|4
1661710800000|2022-08-28 18:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|7
1661711400000|2022-08-28 18:30:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1661711700000|2022-08-28 18:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661712000000|2022-08-28 18:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661712300000|2022-08-28 18:45:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|4
1661712600000|2022-08-28 18:50:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661712900000|2022-08-28 18:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|2
1661713200000|2022-08-28 19:00:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1661713500000|2022-08-28 19:05:00|10.7|10.5|10.7|10.5|10.7|10.5|10.68|10.48|9
1661713800000|2022-08-28 19:10:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|12
1661714100000|2022-08-28 19:15:00|10.73|10.53|10.83|10.43|10.83|10.53|10.72|10.43|4
1661714400000|2022-08-28 19:20:00|10.82|10.42|10.82|10.42|10.82|10.42|10.82|10.42|1
1661714700000|2022-08-28 19:25:00|10.81|10.41|10.82|10.42|10.82|10.42|10.81|10.41|2
1661715000000|2022-08-28 19:30:00|10.81|10.41|10.8|10.4|10.81|10.41|10.8|10.4|2
1661715300000|2022-08-28 19:35:00|10.81|10.41|10.79|10.39|10.81|10.41|10.79|10.39|3
1661715600000|2022-08-28 19:40:00|10.8|10.4|10.79|10.39|10.8|10.4|10.79|10.39|2
1661715900000|2022-08-28 19:45:00|10.78|10.38|10.77|10.37|10.79|10.39|10.77|10.37|6
1661716200000|2022-08-28 19:50:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|2
1661716500000|2022-08-28 19:55:00|10.78|10.38|10.77|10.37|10.78|10.38|10.77|10.37|2
1661716800000|2022-08-28 20:00:00|10.78|10.38|10.77|10.37|10.78|10.38|10.77|10.37|2
1661717100000|2022-08-28 20:05:00|10.78|10.38|10.78|10.38|10.78|10.38|10.78|10.38|1
1661717400000|2022-08-28 20:10:00|10.79|10.39|10.79|10.39|10.8|10.4|10.79|10.39|5
1661718000000|2022-08-28 20:20:00|10.78|10.38|10.8|10.4|10.8|10.4|10.78|10.38|5
1661718300000|2022-08-28 20:25:00|10.79|10.39|10.79|10.39|10.79|10.39|10.79|10.39|1
1661718600000|2022-08-28 20:30:00|10.78|10.38|10.79|10.39|10.8|10.4|10.78|10.38|6
1661718900000|2022-08-28 20:35:00|10.8|10.4|10.8|10.4|10.8|10.4|10.79|10.39|3
1661719200000|2022-08-28 20:40:00|10.79|10.39|10.8|10.4|10.8|10.4|10.79|10.39|2
1661719500000|2022-08-28 20:45:00|10.79|10.39|10.79|10.39|10.79|10.39|10.79|10.39|1
1661719800000|2022-08-28 20:50:00|10.78|10.38|10.78|10.38|10.78|10.38|10.78|10.38|1
1661720100000|2022-08-28 20:55:00|10.79|10.39|10.78|10.38|10.79|10.39|10.78|10.38|2
1661720400000|2022-08-28 21:00:00|10.77|10.37|10.69|10.49|10.8|10.49|10.68|10.37|36
1661720700000|2022-08-28 21:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1661721000000|2022-08-28 21:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|13
1661721300000|2022-08-28 21:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|54
1661721600000|2022-08-28 21:20:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|26
1661721900000|2022-08-28 21:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|125
1661722200000|2022-08-28 21:30:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|53
1661722500000|2022-08-28 21:35:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|20
1661722800000|2022-08-28 21:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|60
1661723100000|2022-08-28 21:45:00|10.67|10.47|10.64|10.44|10.68|10.48|10.63|10.43|34
1661723400000|2022-08-28 21:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|14
1661723700000|2022-08-28 21:55:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|67
1661724000000|2022-08-28 22:00:00|10.62|10.42|10.59|10.39|10.63|10.43|10.59|10.39|44
1661724300000|2022-08-28 22:05:00|10.58|10.38|10.59|10.39|10.61|10.41|10.55|10.35|68
1661724600000|2022-08-28 22:10:00|10.61|10.41|10.68|10.48|10.69|10.49|10.61|10.41|93
1661724900000|2022-08-28 22:15:00|10.67|10.47|10.63|10.43|10.68|10.48|10.63|10.43|69
1661725200000|2022-08-28 22:20:00|10.64|10.44|10.59|10.39|10.64|10.44|10.58|10.38|106
1661725500000|2022-08-28 22:25:00|10.58|10.38|10.6|10.4|10.61|10.41|10.56|10.36|164
1661725800000|2022-08-28 22:30:00|10.61|10.41|10.73|10.53|10.74|10.54|10.6|10.4|256
1661726100000|2022-08-28 22:35:00|10.72|10.52|10.72|10.52|10.73|10.53|10.7|10.5|315
1661726400000|2022-08-28 22:40:00|10.73|10.53|10.77|10.57|10.77|10.57|10.71|10.51|214
1661726700000|2022-08-28 22:45:00|10.76|10.56|10.74|10.54|10.81|10.61|10.73|10.53|229
1661727000000|2022-08-28 22:50:00|10.73|10.53|10.7|10.5|10.74|10.54|10.64|10.44|177
1661727300000|2022-08-28 22:55:00|10.69|10.49|10.75|10.55|10.78|10.58|10.69|10.49|203
1661727600000|2022-08-28 23:00:00|10.76|10.56|10.6|10.4|10.76|10.56|10.6|10.4|213
1661727900000|2022-08-28 23:05:00|10.61|10.41|10.56|10.36|10.62|10.42|10.54|10.34|103
1661728200000|2022-08-28 23:10:00|10.55|10.35|10.53|10.33|10.56|10.36|10.51|10.31|157
1661728500000|2022-08-28 23:15:00|10.54|10.34|10.55|10.35|10.57|10.37|10.53|10.33|256
1661728800000|2022-08-28 23:20:00|10.54|10.34|10.47|10.27|10.57|10.37|10.45|10.25|209
1661729100000|2022-08-28 23:25:00|10.46|10.26|10.48|10.28|10.52|10.32|10.42|10.22|267
1661729400000|2022-08-28 23:30:00|10.47|10.27|10.46|10.26|10.49|10.29|10.44|10.24|130
1661729700000|2022-08-28 23:35:00|10.45|10.25|10.46|10.26|10.48|10.28|10.45|10.25|112
1661730000000|2022-08-28 23:40:00|10.47|10.27|10.44|10.24|10.48|10.28|10.43|10.23|140
1661730300000|2022-08-28 23:45:00|10.45|10.25|10.4|10.2|10.45|10.25|10.39|10.19|218
1661730600000|2022-08-28 23:50:00|10.41|10.21|10.32|10.12|10.41|10.21|10.31|10.11|178
1661730900000|2022-08-28 23:55:00|10.33|10.13|10.37|10.17|10.37|10.17|10.31|10.11|133
1661731200000|2022-08-29 00:00:00|10.36|10.16|10.37|10.17|10.42|10.22|10.36|10.16|136
1661731500000|2022-08-29 00:05:00|10.36|10.16|10.34|10.14|10.37|10.17|10.3|10.1|159
1661731800000|2022-08-29 00:10:00|10.35|10.15|10.33|10.13|10.36|10.16|10.32|10.12|173
1661732100000|2022-08-29 00:15:00|10.34|10.14|10.35|10.15|10.36|10.16|10.33|10.13|204
1661732400000|2022-08-29 00:20:00|10.36|10.16|10.37|10.17|10.38|10.18|10.34|10.14|214
1661732700000|2022-08-29 00:25:00|10.36|10.16|10.38|10.18|10.39|10.19|10.35|10.15|149
1661733000000|2022-08-29 00:30:00|10.37|10.17|10.4|10.2|10.44|10.24|10.37|10.17|84
1661733300000|2022-08-29 00:35:00|10.39|10.19|10.38|10.18|10.41|10.21|10.37|10.17|100
1661733600000|2022-08-29 00:40:00|10.39|10.19|10.39|10.19|10.4|10.2|10.38|10.18|145
1661733900000|2022-08-29 00:45:00|10.38|10.18|10.38|10.18|10.4|10.2|10.37|10.17|103
1661734200000|2022-08-29 00:50:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|22
1661734500000|2022-08-29 00:55:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|107
1661734800000|2022-08-29 01:00:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|164
1661735100000|2022-08-29 01:05:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|71
1661735400000|2022-08-29 01:10:00|10.37|10.17|10.36|10.16|10.37|10.17|10.34|10.14|94
1661735700000|2022-08-29 01:15:00|10.35|10.15|10.35|10.15|10.37|10.17|10.33|10.13|209
1661736000000|2022-08-29 01:20:00|10.34|10.14|10.3|10.1|10.35|10.15|10.3|10.1|201
1661736300000|2022-08-29 01:25:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|55
1661736600000|2022-08-29 01:30:00|10.28|10.08|10.26|10.06|10.29|10.09|10.25|10.05|35
1661736900000|2022-08-29 01:35:00|10.25|10.05|10.25|10.05|10.27|10.07|10.25|10.05|51
1661737200000|2022-08-29 01:40:00|10.26|10.06|10.22|10.02|10.26|10.06|10.2|10|37
1661737500000|2022-08-29 01:45:00|10.21|10.01|10.25|10.05|10.25|10.05|10.21|10.01|75
1661737800000|2022-08-29 01:50:00|10.24|10.04|10.28|10.08|10.28|10.08|10.24|10.04|77
1661738100000|2022-08-29 01:55:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|51
1661738400000|2022-08-29 02:00:00|10.26|10.06|10.29|10.09|10.3|10.1|10.26|10.06|72
1661738700000|2022-08-29 02:05:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|29
1661739000000|2022-08-29 02:10:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|10
1661739300000|2022-08-29 02:15:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|10
1661739600000|2022-08-29 02:20:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|34
1661739900000|2022-08-29 02:25:00|10.31|10.11|10.33|10.13|10.34|10.14|10.3|10.1|27
1661740200000|2022-08-29 02:30:00|10.32|10.12|10.31|10.11|10.33|10.13|10.31|10.11|14
1661740500000|2022-08-29 02:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|20
1661741400000|2022-08-29 02:50:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|12
1661741700000|2022-08-29 02:55:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|11
1661742000000|2022-08-29 03:00:00|10.33|10.13|10.33|10.13|10.35|10.15|10.32|10.12|19
1661742300000|2022-08-29 03:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|12
1661742600000|2022-08-29 03:10:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|78
1661742900000|2022-08-29 03:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|3
1661743200000|2022-08-29 03:20:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|22
1661743500000|2022-08-29 03:25:00|10.39|10.19|10.38|10.18|10.39|10.19|10.38|10.18|4
1661743800000|2022-08-29 03:30:00|10.39|10.19|10.44|10.24|10.44|10.24|10.38|10.18|33
1661744100000|2022-08-29 03:35:00|10.45|10.25|10.4|10.2|10.45|10.25|10.39|10.19|28
1661744400000|2022-08-29 03:40:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|16
1661744700000|2022-08-29 03:45:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1661745000000|2022-08-29 03:50:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|8
1661745300000|2022-08-29 03:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|59
1661745600000|2022-08-29 04:00:00|10.41|10.21|10.42|10.22|10.43|10.23|10.41|10.21|16
1661745900000|2022-08-29 04:05:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|35
1661746200000|2022-08-29 04:10:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|32
1661746500000|2022-08-29 04:15:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|42
1661746800000|2022-08-29 04:20:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|30
1661747100000|2022-08-29 04:25:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|36
1661747400000|2022-08-29 04:30:00|10.38|10.18|10.37|10.17|10.38|10.18|10.37|10.17|60
1661747700000|2022-08-29 04:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|5
1661748000000|2022-08-29 04:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|58
1661748300000|2022-08-29 04:45:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|52
1661748600000|2022-08-29 04:50:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|110
1661749200000|2022-08-29 05:00:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|48
1661749500000|2022-08-29 05:05:00|10.39|10.19|10.38|10.18|10.4|10.2|10.38|10.18|30
1661749800000|2022-08-29 05:10:00|10.39|10.19|10.39|10.19|10.39|10.19|10.38|10.18|25
1661750100000|2022-08-29 05:15:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|12
1661750400000|2022-08-29 05:20:00|10.38|10.18|10.39|10.19|10.39|10.19|10.37|10.17|62
1661750700000|2022-08-29 05:25:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|22
1661751000000|2022-08-29 05:30:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|9
1661751300000|2022-08-29 05:35:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|16
1661751600000|2022-08-29 05:40:00|10.35|10.15|10.34|10.14|10.35|10.15|10.32|10.12|26
1661751900000|2022-08-29 05:45:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|31
1661752200000|2022-08-29 05:50:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|66
1661752500000|2022-08-29 05:55:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|33
1661752800000|2022-08-29 06:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.31|10.11|55
1661753100000|2022-08-29 06:05:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|15
1661753400000|2022-08-29 06:10:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|23
1661753700000|2022-08-29 06:15:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1661754000000|2022-08-29 06:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|33
1661754300000|2022-08-29 06:25:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|18
1661754600000|2022-08-29 06:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|31
1661754900000|2022-08-29 06:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|29
1661755200000|2022-08-29 06:40:00|10.33|10.13|10.34|10.14|10.35|10.15|10.33|10.13|14
1661755500000|2022-08-29 06:45:00|10.35|10.15|10.33|10.13|10.35|10.15|10.33|10.13|41
1661755800000|2022-08-29 06:50:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|19
1661756100000|2022-08-29 06:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|11
1661756400000|2022-08-29 07:00:00|10.36|10.16|10.38|10.18|10.38|10.18|10.35|10.15|7
1661756700000|2022-08-29 07:05:00|10.39|10.19|10.36|10.16|10.39|10.19|10.36|10.16|24
1661757000000|2022-08-29 07:10:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|19
1661757300000|2022-08-29 07:15:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|28
1661757600000|2022-08-29 07:20:00|10.34|10.14|10.35|10.15|10.37|10.17|10.34|10.14|44
1661757900000|2022-08-29 07:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|14
1661758200000|2022-08-29 07:30:00|10.36|10.16|10.35|10.15|10.36|10.16|10.33|10.13|40
1661758500000|2022-08-29 07:35:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|50
1661758800000|2022-08-29 07:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1661759100000|2022-08-29 07:45:00|10.36|10.16|10.33|10.13|10.36|10.16|10.32|10.12|46
1661759400000|2022-08-29 07:50:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|42
1661759700000|2022-08-29 07:55:00|10.34|10.14|10.34|10.14|10.34|10.14|10.32|10.12|23
1661760000000|2022-08-29 08:00:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|45
1661760300000|2022-08-29 08:05:00|10.32|10.12|10.31|10.11|10.33|10.13|10.3|10.1|102
1661760600000|2022-08-29 08:10:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|49
1661760900000|2022-08-29 08:15:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|15
1661761200000|2022-08-29 08:20:00|10.3|10.1|10.28|10.08|10.32|10.12|10.27|10.07|57
1661761500000|2022-08-29 08:25:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|26
1661761800000|2022-08-29 08:30:00|10.27|10.07|10.26|10.06|10.29|10.09|10.26|10.06|48
1661762100000|2022-08-29 08:35:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|6
1661762400000|2022-08-29 08:40:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|48
1661762700000|2022-08-29 08:45:00|10.25|10.05|10.26|10.06|10.27|10.07|10.25|10.05|26
1661763000000|2022-08-29 08:50:00|10.25|10.05|10.25|10.05|10.26|10.06|10.25|10.05|21
1661763300000|2022-08-29 08:55:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|67
1661763600000|2022-08-29 09:00:00|10.27|10.07|10.25|10.05|10.27|10.07|10.25|10.05|41
1661763900000|2022-08-29 09:05:00|10.24|10.04|10.24|10.04|10.26|10.06|10.24|10.04|29
1661764200000|2022-08-29 09:10:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|52
1661764500000|2022-08-29 09:15:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|55
1661764800000|2022-08-29 09:20:00|10.26|10.06|10.26|10.06|10.26|10.06|10.25|10.05|37
1661765100000|2022-08-29 09:25:00|10.25|10.05|10.26|10.06|10.26|10.06|10.25|10.05|42
1661765400000|2022-08-29 09:30:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|9
1661765700000|2022-08-29 09:35:00|10.26|10.06|10.24|10.04|10.26|10.06|10.24|10.04|81
1661766000000|2022-08-29 09:40:00|10.25|10.05|10.24|10.04|10.25|10.05|10.24|10.04|26
1661766300000|2022-08-29 09:45:00|10.23|10.03|10.24|10.04|10.24|10.04|10.22|10.02|38
1661766600000|2022-08-29 09:50:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|72
1661766900000|2022-08-29 09:55:00|10.25|10.05|10.26|10.06|10.28|10.08|10.24|10.04|30
1661767200000|2022-08-29 10:00:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|85
1661767500000|2022-08-29 10:05:00|10.26|10.06|10.29|10.09|10.29|10.09|10.26|10.06|16
1661767800000|2022-08-29 10:10:00|10.28|10.08|10.26|10.06|10.28|10.08|10.26|10.06|47
1661768100000|2022-08-29 10:15:00|10.27|10.07|10.26|10.06|10.27|10.07|10.26|10.06|8
1661768400000|2022-08-29 10:20:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|17
1661768700000|2022-08-29 10:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|81
1661769000000|2022-08-29 10:30:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|55
1661769300000|2022-08-29 10:35:00|10.28|10.08|10.28|10.08|10.28|10.08|10.26|10.06|95
1661769600000|2022-08-29 10:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|58
1661769900000|2022-08-29 10:45:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|75
1661770200000|2022-08-29 10:50:00|10.28|10.08|10.3|10.1|10.31|10.11|10.28|10.08|39
1661770500000|2022-08-29 10:55:00|10.29|10.09|10.28|10.08|10.3|10.1|10.28|10.08|50
1661770800000|2022-08-29 11:00:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|53
1661771100000|2022-08-29 11:05:00|10.3|10.1|10.28|10.08|10.3|10.1|10.27|10.07|29
1661771400000|2022-08-29 11:10:00|10.29|10.09|10.29|10.09|10.3|10.1|10.28|10.08|37
1661771700000|2022-08-29 11:15:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|94
1661772000000|2022-08-29 11:20:00|10.28|10.08|10.32|10.12|10.32|10.12|10.28|10.08|59
1661772300000|2022-08-29 11:25:00|10.31|10.11|10.3|10.1|10.32|10.12|10.3|10.1|32
1661772600000|2022-08-29 11:30:00|10.31|10.11|10.3|10.1|10.31|10.11|10.29|10.09|4
1661772900000|2022-08-29 11:35:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|56
1661773200000|2022-08-29 11:40:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|48
1661773500000|2022-08-29 11:45:00|10.29|10.09|10.3|10.1|10.3|10.1|10.28|10.08|14
1661773800000|2022-08-29 11:50:00|10.31|10.11|10.3|10.1|10.31|10.11|10.3|10.1|8
1661774100000|2022-08-29 11:55:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|9
1661774400000|2022-08-29 12:00:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|8
1661774700000|2022-08-29 12:05:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1661775000000|2022-08-29 12:10:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|8
1661775300000|2022-08-29 12:15:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|42
1661775600000|2022-08-29 12:20:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|24
1661775900000|2022-08-29 12:25:00|10.35|10.15|10.44|10.24|10.44|10.24|10.34|10.14|80
1661776200000|2022-08-29 12:30:00|10.43|10.23|10.47|10.27|10.47|10.27|10.42|10.22|49
1661776500000|2022-08-29 12:35:00|10.48|10.28|10.46|10.26|10.48|10.28|10.45|10.25|45
1661776800000|2022-08-29 12:40:00|10.47|10.27|10.44|10.24|10.47|10.27|10.42|10.22|54
1661777100000|2022-08-29 12:45:00|10.45|10.25|10.41|10.21|10.45|10.25|10.39|10.19|71
1661777400000|2022-08-29 12:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|131
1661777700000|2022-08-29 12:55:00|10.39|10.19|10.39|10.19|10.41|10.21|10.39|10.19|49
1661778000000|2022-08-29 13:00:00|10.4|10.2|10.38|10.18|10.4|10.2|10.37|10.17|201
1661778300000|2022-08-29 13:05:00|10.39|10.19|10.39|10.19|10.4|10.2|10.37|10.17|63
1661778600000|2022-08-29 13:10:00|10.4|10.2|10.37|10.17|10.4|10.2|10.37|10.17|96
1661778900000|2022-08-29 13:15:00|10.36|10.16|10.39|10.19|10.39|10.19|10.36|10.16|96
1661779200000|2022-08-29 13:20:00|10.38|10.18|10.41|10.21|10.41|10.21|10.38|10.18|94
1661779500000|2022-08-29 13:25:00|10.4|10.2|10.39|10.19|10.42|10.22|10.39|10.19|44
1661779800000|2022-08-29 13:30:00|10.4|10.2|10.45|10.25|10.45|10.25|10.39|10.19|94
1661780100000|2022-08-29 13:35:00|10.44|10.24|10.46|10.26|10.47|10.27|10.43|10.23|53
1661780400000|2022-08-29 13:40:00|10.45|10.25|10.46|10.26|10.48|10.28|10.45|10.25|74
1661780700000|2022-08-29 13:45:00|10.45|10.25|10.44|10.24|10.47|10.27|10.44|10.24|86
1661781000000|2022-08-29 13:50:00|10.45|10.25|10.45|10.25|10.47|10.27|10.45|10.25|77
1661781300000|2022-08-29 13:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.45|10.25|61
1661781600000|2022-08-29 14:00:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|88
1661781900000|2022-08-29 14:05:00|10.47|10.27|10.51|10.31|10.53|10.33|10.47|10.27|71
1661782200000|2022-08-29 14:10:00|10.52|10.32|10.54|10.34|10.56|10.36|10.51|10.31|59
1661782500000|2022-08-29 14:15:00|10.55|10.35|10.6|10.4|10.6|10.4|10.54|10.34|110
1661782800000|2022-08-29 14:20:00|10.59|10.39|10.59|10.39|10.62|10.42|10.58|10.38|101
1661783100000|2022-08-29 14:25:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|30
1661783400000|2022-08-29 14:30:00|10.58|10.38|10.54|10.34|10.59|10.39|10.52|10.32|47
1661783700000|2022-08-29 14:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|34
1661784000000|2022-08-29 14:40:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|61
1661784300000|2022-08-29 14:45:00|10.52|10.32|10.51|10.31|10.53|10.33|10.5|10.3|10
1661784600000|2022-08-29 14:50:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|92
1661784900000|2022-08-29 14:55:00|10.5|10.3|10.48|10.28|10.5|10.3|10.47|10.27|93
1661785200000|2022-08-29 15:00:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|75
1661785500000|2022-08-29 15:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.47|10.27|34
1661785800000|2022-08-29 15:10:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|50
1661786100000|2022-08-29 15:15:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|27
1661786400000|2022-08-29 15:20:00|10.49|10.29|10.51|10.31|10.51|10.31|10.49|10.29|91
1661786700000|2022-08-29 15:25:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|63
1661787000000|2022-08-29 15:30:00|10.51|10.31|10.53|10.33|10.53|10.33|10.5|10.3|5
1661787300000|2022-08-29 15:35:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|53
1661787600000|2022-08-29 15:40:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|34
1661787900000|2022-08-29 15:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|74
1661788200000|2022-08-29 15:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|66
1661788500000|2022-08-29 15:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|19
1661788800000|2022-08-29 16:00:00|10.54|10.34|10.57|10.37|10.57|10.37|10.53|10.33|106
1661789100000|2022-08-29 16:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|83
1661789400000|2022-08-29 16:10:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|17
1661789700000|2022-08-29 16:15:00|10.58|10.38|10.61|10.41|10.62|10.42|10.58|10.38|56
1661790000000|2022-08-29 16:20:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|29
1661790300000|2022-08-29 16:25:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|4
1661790600000|2022-08-29 16:30:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|40
1661790900000|2022-08-29 16:35:00|10.57|10.37|10.57|10.37|10.67|10.47|10.57|10.37|48
1661791200000|2022-08-29 16:40:00|10.56|10.36|10.57|10.37|10.59|10.39|10.55|10.35|40
1661791500000|2022-08-29 16:45:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|28
1661791800000|2022-08-29 16:50:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|45
1661792100000|2022-08-29 16:55:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|60
1661792400000|2022-08-29 17:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|16
1661792700000|2022-08-29 17:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|15
1661793000000|2022-08-29 17:10:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|14
1661793300000|2022-08-29 17:15:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|15
1661793600000|2022-08-29 17:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1661793900000|2022-08-29 17:25:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|5
1661794200000|2022-08-29 17:30:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|14
1661794500000|2022-08-29 17:35:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|4
1661794800000|2022-08-29 17:40:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|4
1661795100000|2022-08-29 17:45:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|5
1661795400000|2022-08-29 17:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1661795700000|2022-08-29 17:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1661796000000|2022-08-29 18:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1661796300000|2022-08-29 18:05:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|55
1661796600000|2022-08-29 18:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|55
1661796900000|2022-08-29 18:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|7
1661797200000|2022-08-29 18:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|14
1661797500000|2022-08-29 18:25:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|62
1661797800000|2022-08-29 18:30:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|9
1661798100000|2022-08-29 18:35:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|44
1661798400000|2022-08-29 18:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|54
1661798700000|2022-08-29 18:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|52
1661799000000|2022-08-29 18:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1661799300000|2022-08-29 18:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|12
1661799600000|2022-08-29 19:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|17
1661799900000|2022-08-29 19:05:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1661800200000|2022-08-29 19:10:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1661800500000|2022-08-29 19:15:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|47
1661800800000|2022-08-29 19:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|53
1661801100000|2022-08-29 19:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|7
1661801400000|2022-08-29 19:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|78
1661801700000|2022-08-29 19:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|27
1661802000000|2022-08-29 19:40:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|58
1661802300000|2022-08-29 19:45:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1661802600000|2022-08-29 19:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|16
1661802900000|2022-08-29 19:55:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|102
1661803200000|2022-08-29 20:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|56
1661803500000|2022-08-29 20:05:00|10.57|10.37|10.61|10.41|10.61|10.41|10.56|10.36|151
1661803800000|2022-08-29 20:10:00|10.6|10.4|10.63|10.43|10.64|10.44|10.6|10.4|98
1661804100000|2022-08-29 20:15:00|10.64|10.44|10.62|10.42|10.66|10.46|10.62|10.42|61
1661804400000|2022-08-29 20:20:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1661804700000|2022-08-29 20:25:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|78
1661805300000|2022-08-29 20:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1661805600000|2022-08-29 20:40:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|18
1661805900000|2022-08-29 20:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.61|10.41|35
1661806200000|2022-08-29 20:50:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1661806500000|2022-08-29 20:55:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|24
1661806800000|2022-08-29 21:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1661807400000|2022-08-29 21:10:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|32
1661807700000|2022-08-29 21:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|20
1661808000000|2022-08-29 21:20:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|9
1661808300000|2022-08-29 21:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|31
1661808600000|2022-08-29 21:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|57
1661808900000|2022-08-29 21:35:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|3
1661809200000|2022-08-29 21:40:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|40
1661809500000|2022-08-29 21:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|16
1661809800000|2022-08-29 21:50:00|10.61|10.41|10.61|10.41|10.61|10.41|10.59|10.39|17
1661810100000|2022-08-29 21:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|47
1661810400000|2022-08-29 22:00:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|120
1661810700000|2022-08-29 22:05:00|10.63|10.43|10.6|10.4|10.63|10.43|10.6|10.4|116
1661811000000|2022-08-29 22:10:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|120
1661811300000|2022-08-29 22:15:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|60
1661811600000|2022-08-29 22:20:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|45
1661811900000|2022-08-29 22:25:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|39
1661812200000|2022-08-29 22:30:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|40
1661812500000|2022-08-29 22:35:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|121
1661812800000|2022-08-29 22:40:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|65
1661813100000|2022-08-29 22:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|40
1661813400000|2022-08-29 22:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|21
1661813700000|2022-08-29 22:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|35
1661814000000|2022-08-29 23:00:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|7
1661814300000|2022-08-29 23:05:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|42
1661814600000|2022-08-29 23:10:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|76
1661814900000|2022-08-29 23:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|12
1661815200000|2022-08-29 23:20:00|10.6|10.4|10.64|10.44|10.65|10.45|10.59|10.39|125
1661815500000|2022-08-29 23:25:00|10.65|10.45|10.64|10.44|10.67|10.47|10.64|10.44|86
1661815800000|2022-08-29 23:30:00|10.65|10.45|10.69|10.49|10.69|10.49|10.64|10.44|57
1661816100000|2022-08-29 23:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|76
1661816400000|2022-08-29 23:40:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|148
1661816700000|2022-08-29 23:45:00|10.7|10.5|10.68|10.48|10.71|10.51|10.68|10.48|25
1661817000000|2022-08-29 23:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|140
1661817300000|2022-08-29 23:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|73
1661817600000|2022-08-30 00:00:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|46
1661817900000|2022-08-30 00:05:00|10.68|10.48|10.69|10.49|10.71|10.51|10.68|10.48|20
1661818200000|2022-08-30 00:10:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|34
1661818500000|2022-08-30 00:15:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|87
1661818800000|2022-08-30 00:20:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|28
1661819100000|2022-08-30 00:25:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|32
1661819400000|2022-08-30 00:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|12
1661819700000|2022-08-30 00:35:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|64
1661820000000|2022-08-30 00:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|47
1661820300000|2022-08-30 00:45:00|10.68|10.48|10.68|10.48|10.68|10.48|10.67|10.47|41
1661820600000|2022-08-30 00:50:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|70
1661820900000|2022-08-30 00:55:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|24
1661821200000|2022-08-30 01:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|40
1661821500000|2022-08-30 01:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|16
1661821800000|2022-08-30 01:10:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|22
1661822100000|2022-08-30 01:15:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|45
1661822400000|2022-08-30 01:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|67
1661822700000|2022-08-30 01:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|24
1661823000000|2022-08-30 01:30:00|10.65|10.45|10.63|10.43|10.66|10.46|10.63|10.43|19
1661823300000|2022-08-30 01:35:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|8
1661823600000|2022-08-30 01:40:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|44
1661823900000|2022-08-30 01:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|64
1661824200000|2022-08-30 01:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|44
1661824500000|2022-08-30 01:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|68
1661824800000|2022-08-30 02:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|29
1661825100000|2022-08-30 02:05:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|18
1661825400000|2022-08-30 02:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|5
1661825700000|2022-08-30 02:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|5
1661826000000|2022-08-30 02:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|15
1661826300000|2022-08-30 02:25:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|35
1661826600000|2022-08-30 02:30:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|16
1661826900000|2022-08-30 02:35:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|35
1661827200000|2022-08-30 02:40:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|26
1661827500000|2022-08-30 02:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|9
1661827800000|2022-08-30 02:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|17
1661828100000|2022-08-30 02:55:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|44
1661828400000|2022-08-30 03:00:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|15
1661828700000|2022-08-30 03:05:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|6
1661829000000|2022-08-30 03:10:00|10.61|10.41|10.6|10.4|10.62|10.42|10.6|10.4|32
1661829300000|2022-08-30 03:15:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|12
1661829600000|2022-08-30 03:20:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|8
1661829900000|2022-08-30 03:25:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|28
1661830200000|2022-08-30 03:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|19
1661830500000|2022-08-30 03:35:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|48
1661830800000|2022-08-30 03:40:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|15
1661831100000|2022-08-30 03:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|66
1661831400000|2022-08-30 03:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661831700000|2022-08-30 03:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1661832000000|2022-08-30 04:00:00|10.66|10.46|10.67|10.47|10.67|10.47|10.65|10.45|16
1661832300000|2022-08-30 04:05:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|51
1661832600000|2022-08-30 04:10:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|126
1661832900000|2022-08-30 04:15:00|10.67|10.47|10.7|10.5|10.71|10.51|10.66|10.46|102
1661833200000|2022-08-30 04:20:00|10.71|10.51|10.75|10.55|10.76|10.56|10.7|10.5|157
1661833500000|2022-08-30 04:25:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|175
1661833800000|2022-08-30 04:30:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|90
1661834100000|2022-08-30 04:35:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|92
1661834400000|2022-08-30 04:40:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|84
1661834700000|2022-08-30 04:45:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|9
1661835000000|2022-08-30 04:50:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|40
1661835300000|2022-08-30 04:55:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|20
1661835600000|2022-08-30 05:00:00|10.74|10.54|10.75|10.55|10.76|10.56|10.74|10.54|80
1661835900000|2022-08-30 05:05:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|77
1661836200000|2022-08-30 05:10:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|13
1661836500000|2022-08-30 05:15:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|28
1661836800000|2022-08-30 05:20:00|10.76|10.56|10.76|10.56|10.76|10.56|10.75|10.55|9
1661837100000|2022-08-30 05:25:00|10.75|10.55|10.77|10.57|10.78|10.58|10.75|10.55|17
1661837400000|2022-08-30 05:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.76|10.56|13
1661837700000|2022-08-30 05:35:00|10.75|10.55|10.75|10.55|10.76|10.56|10.75|10.55|29
1661838000000|2022-08-30 05:40:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|8
1661838300000|2022-08-30 05:45:00|10.76|10.56|10.75|10.55|10.76|10.56|10.74|10.54|46
1661838600000|2022-08-30 05:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|4
1661838900000|2022-08-30 05:55:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|6
1661839200000|2022-08-30 06:00:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|23
1661839500000|2022-08-30 06:05:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|18
1661839800000|2022-08-30 06:10:00|10.73|10.53|10.73|10.53|10.73|10.53|10.72|10.52|17
1661840100000|2022-08-30 06:15:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|58
1661840400000|2022-08-30 06:20:00|10.72|10.52|10.73|10.53|10.74|10.54|10.72|10.52|4
1661840700000|2022-08-30 06:25:00|10.72|10.52|10.69|10.49|10.73|10.53|10.67|10.47|18
1661841000000|2022-08-30 06:30:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|2
1661841300000|2022-08-30 06:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|5
1661841600000|2022-08-30 06:40:00|10.69|10.49|10.67|10.47|10.69|10.49|10.65|10.45|27
1661841900000|2022-08-30 06:45:00|10.66|10.46|10.64|10.44|10.66|10.46|10.63|10.43|6
1661842200000|2022-08-30 06:50:00|10.63|10.43|10.63|10.43|10.63|10.43|10.61|10.41|27
1661842500000|2022-08-30 06:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|105
1661842800000|2022-08-30 07:00:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|24
1661843100000|2022-08-30 07:05:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|36
1661843400000|2022-08-30 07:10:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|27
1661843700000|2022-08-30 07:15:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|59
1661844000000|2022-08-30 07:20:00|10.67|10.47|10.69|10.49|10.7|10.5|10.67|10.47|53
1661844300000|2022-08-30 07:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|12
1661844600000|2022-08-30 07:30:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|22
1661844900000|2022-08-30 07:35:00|10.68|10.48|10.68|10.48|10.69|10.49|10.66|10.46|15
1661845200000|2022-08-30 07:40:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|14
1661845500000|2022-08-30 07:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|24
1661845800000|2022-08-30 07:50:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|20
1661846100000|2022-08-30 07:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|5
1661846400000|2022-08-30 08:00:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|55
1661846700000|2022-08-30 08:05:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|5
1661847000000|2022-08-30 08:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.67|10.47|11
1661847300000|2022-08-30 08:15:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|5
1661847600000|2022-08-30 08:20:00|10.7|10.5|10.68|10.48|10.7|10.5|10.68|10.48|37
1661847900000|2022-08-30 08:25:00|10.67|10.47|10.68|10.48|10.68|10.48|10.67|10.47|2
1661848200000|2022-08-30 08:30:00|10.69|10.49|10.67|10.47|10.69|10.49|10.67|10.47|29
1661848500000|2022-08-30 08:35:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|11
1661848800000|2022-08-30 08:40:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|39
1661849100000|2022-08-30 08:45:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|11
1661849400000|2022-08-30 08:50:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661849700000|2022-08-30 08:55:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|76
1661850300000|2022-08-30 09:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|10
1661850600000|2022-08-30 09:10:00|10.64|10.44|10.61|10.41|10.64|10.44|10.61|10.41|10
1661850900000|2022-08-30 09:15:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|20
1661851200000|2022-08-30 09:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|40
1661851800000|2022-08-30 09:30:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|4
1661852100000|2022-08-30 09:35:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|38
1661852400000|2022-08-30 09:40:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|4
1661852700000|2022-08-30 09:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|8
1661853000000|2022-08-30 09:50:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|13
1661853300000|2022-08-30 09:55:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|30
1661853600000|2022-08-30 10:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|11
1661853900000|2022-08-30 10:05:00|10.64|10.44|10.65|10.45|10.65|10.45|10.63|10.43|8
1661854200000|2022-08-30 10:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|38
1661854500000|2022-08-30 10:15:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|16
1661854800000|2022-08-30 10:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|78
1661855100000|2022-08-30 10:25:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|26
1661855400000|2022-08-30 10:30:00|10.66|10.46|10.65|10.45|10.67|10.47|10.64|10.44|20
1661855700000|2022-08-30 10:35:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|7
1661856000000|2022-08-30 10:40:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|13
1661856300000|2022-08-30 10:45:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|24
1661856600000|2022-08-30 10:50:00|10.58|10.38|10.62|10.42|10.62|10.42|10.58|10.38|115
1661856900000|2022-08-30 10:55:00|10.61|10.41|10.6|10.4|10.62|10.42|10.59|10.39|86
1661857200000|2022-08-30 11:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|20
1661857500000|2022-08-30 11:05:00|10.61|10.41|10.59|10.39|10.61|10.41|10.58|10.38|17
1661857800000|2022-08-30 11:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|18
1661858100000|2022-08-30 11:15:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|29
1661858400000|2022-08-30 11:20:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|31
1661858700000|2022-08-30 11:25:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|9
1661859000000|2022-08-30 11:30:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|64
1661859300000|2022-08-30 11:35:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|10
1661859600000|2022-08-30 11:40:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|29
1661859900000|2022-08-30 11:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|22
1661860200000|2022-08-30 11:50:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|7
1661860500000|2022-08-30 11:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|14
1661860800000|2022-08-30 12:00:00|10.59|10.39|10.61|10.41|10.61|10.41|10.58|10.38|29
1661861100000|2022-08-30 12:05:00|10.62|10.42|10.59|10.39|10.62|10.42|10.58|10.38|24
1661861400000|2022-08-30 12:10:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|3
1661861700000|2022-08-30 12:15:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|30
1661862000000|2022-08-30 12:20:00|10.59|10.39|10.59|10.39|10.59|10.39|10.57|10.37|11
1661862300000|2022-08-30 12:25:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|20
1661862600000|2022-08-30 12:30:00|10.58|10.38|10.55|10.35|10.58|10.38|10.54|10.34|52
1661862900000|2022-08-30 12:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|43
1661863200000|2022-08-30 12:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|80
1661863500000|2022-08-30 12:45:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1661863800000|2022-08-30 12:50:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|97
1661864100000|2022-08-30 12:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|59
1661864400000|2022-08-30 13:00:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|13
1661864700000|2022-08-30 13:05:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|16
1661865000000|2022-08-30 13:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1661865300000|2022-08-30 13:15:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|20
1661865600000|2022-08-30 13:20:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1661865900000|2022-08-30 13:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|22
1661866200000|2022-08-30 13:30:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|39
1661866500000|2022-08-30 13:35:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|34
1661866800000|2022-08-30 13:40:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|96
1661867100000|2022-08-30 13:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.52|10.32|52
1661867400000|2022-08-30 13:50:00|10.54|10.34|10.54|10.34|10.56|10.36|10.54|10.34|11
1661867700000|2022-08-30 13:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|20
1661868000000|2022-08-30 14:00:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|12
1661868300000|2022-08-30 14:05:00|10.53|10.33|10.51|10.31|10.53|10.33|10.5|10.3|23
1661868600000|2022-08-30 14:10:00|10.5|10.3|10.5|10.3|10.5|10.3|10.49|10.29|33
1661868900000|2022-08-30 14:15:00|10.49|10.29|10.47|10.27|10.5|10.3|10.45|10.25|35
1661869200000|2022-08-30 14:20:00|10.46|10.26|10.44|10.24|10.47|10.27|10.44|10.24|17
1661869500000|2022-08-30 14:25:00|10.45|10.25|10.45|10.25|10.46|10.26|10.45|10.25|65
1661869800000|2022-08-30 14:30:00|10.44|10.24|10.39|10.19|10.45|10.25|10.39|10.19|56
1661870100000|2022-08-30 14:35:00|10.4|10.2|10.36|10.16|10.41|10.21|10.35|10.15|43
1661870400000|2022-08-30 14:40:00|10.35|10.15|10.33|10.13|10.36|10.16|10.32|10.12|99
1661870700000|2022-08-30 14:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.28|10.08|49
1661871000000|2022-08-30 14:50:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|39
1661871300000|2022-08-30 14:55:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|24
1661871600000|2022-08-30 15:00:00|10.3|10.1|10.29|10.09|10.31|10.11|10.28|10.08|40
1661871900000|2022-08-30 15:05:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|21
1661872200000|2022-08-30 15:10:00|10.27|10.07|10.3|10.1|10.3|10.1|10.27|10.07|16
1661872500000|2022-08-30 15:15:00|10.31|10.11|10.33|10.13|10.33|10.13|10.3|10.1|77
1661872800000|2022-08-30 15:20:00|10.32|10.12|10.3|10.1|10.33|10.13|10.3|10.1|77
1661873100000|2022-08-30 15:25:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|119
1661873400000|2022-08-30 15:30:00|10.3|10.1|10.32|10.12|10.32|10.12|10.27|10.07|51
1661873700000|2022-08-30 15:35:00|10.31|10.11|10.32|10.12|10.32|10.12|10.31|10.11|8
1661874000000|2022-08-30 15:40:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|27
1661874300000|2022-08-30 15:45:00|10.32|10.12|10.32|10.12|10.33|10.13|10.32|10.12|3
1661874600000|2022-08-30 15:50:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|69
1661874900000|2022-08-30 15:55:00|10.36|10.16|10.32|10.12|10.36|10.16|10.32|10.12|19
1661875200000|2022-08-30 16:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|39
1661875500000|2022-08-30 16:05:00|10.32|10.12|10.31|10.11|10.32|10.12|10.31|10.11|20
1661875800000|2022-08-30 16:10:00|10.32|10.12|10.32|10.12|10.32|10.12|10.31|10.11|23
1661876100000|2022-08-30 16:15:00|10.33|10.13|10.37|10.17|10.37|10.17|10.32|10.12|33
1661876400000|2022-08-30 16:20:00|10.38|10.18|10.34|10.14|10.38|10.18|10.34|10.14|45
1661877000000|2022-08-30 16:30:00|10.33|10.13|10.3|10.1|10.33|10.13|10.29|10.09|42
1661877300000|2022-08-30 16:35:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|39
1661877600000|2022-08-30 16:40:00|10.28|10.08|10.23|10.03|10.29|10.09|10.22|10.02|38
1661877900000|2022-08-30 16:45:00|10.24|10.04|10.23|10.03|10.25|10.05|10.2|10|66
1661878200000|2022-08-30 16:50:00|10.22|10.02|10.16|9.96|10.24|10.04|10.15|9.95|29
1661878500000|2022-08-30 16:55:00|10.15|9.95|10.21|10.01|10.21|10.01|10.15|9.95|15
1661878800000|2022-08-30 17:00:00|10.2|10|10.22|10.02|10.24|10.04|10.2|10|55
1661879100000|2022-08-30 17:05:00|10.23|10.03|10.24|10.04|10.25|10.05|10.22|10.02|26
1661879400000|2022-08-30 17:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|27
1661879700000|2022-08-30 17:15:00|10.22|10.02|10.22|10.02|10.24|10.04|10.21|10.01|53
1661880000000|2022-08-30 17:20:00|10.21|10.01|10.23|10.03|10.23|10.03|10.2|10|17
1661880300000|2022-08-30 17:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|7
1661880600000|2022-08-30 17:30:00|10.23|10.03|10.22|10.02|10.24|10.04|10.21|10.01|40
1661880900000|2022-08-30 17:35:00|10.21|10.01|10.19|9.99|10.21|10.01|10.17|9.97|35
1661881200000|2022-08-30 17:40:00|10.2|10|10.16|9.96|10.2|10|10.16|9.96|41
1661881500000|2022-08-30 17:45:00|10.17|9.97|10.18|9.98|10.19|9.99|10.16|9.96|22
1661881800000|2022-08-30 17:50:00|10.19|9.99|10.2|10|10.21|10.01|10.18|9.98|10
1661882100000|2022-08-30 17:55:00|10.21|10.01|10.2|10|10.21|10.01|10.2|10|4
1661882400000|2022-08-30 18:00:00|10.19|9.99|10.21|10.01|10.21|10.01|10.19|9.99|7
1661882700000|2022-08-30 18:05:00|10.22|10.02|10.22|10.02|10.23|10.03|10.21|10.01|17
1661883000000|2022-08-30 18:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.22|10.02|13
1661883300000|2022-08-30 18:15:00|10.24|10.04|10.23|10.03|10.24|10.04|10.23|10.03|22
1661883600000|2022-08-30 18:20:00|10.22|10.02|10.23|10.03|10.23|10.03|10.21|10.01|8
1661883900000|2022-08-30 18:25:00|10.22|10.02|10.24|10.04|10.24|10.04|10.22|10.02|3
1661884200000|2022-08-30 18:30:00|10.23|10.03|10.25|10.05|10.25|10.05|10.23|10.03|17
1661884500000|2022-08-30 18:35:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|8
1661884800000|2022-08-30 18:40:00|10.24|10.04|10.24|10.04|10.25|10.05|10.24|10.04|5
1661885100000|2022-08-30 18:45:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|9
1661885400000|2022-08-30 18:50:00|10.24|10.04|10.25|10.05|10.26|10.06|10.24|10.04|4
1661885700000|2022-08-30 18:55:00|10.26|10.06|10.28|10.08|10.28|10.08|10.25|10.05|23
1661886000000|2022-08-30 19:00:00|10.27|10.07|10.35|10.15|10.36|10.16|10.26|10.06|49
1661886300000|2022-08-30 19:05:00|10.36|10.16|10.37|10.17|10.38|10.18|10.35|10.15|54
1661886600000|2022-08-30 19:10:00|10.36|10.16|10.38|10.18|10.39|10.19|10.36|10.16|77
1661886900000|2022-08-30 19:15:00|10.39|10.19|10.4|10.2|10.41|10.21|10.37|10.17|46
1661887200000|2022-08-30 19:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.4|10.2|127
1661887500000|2022-08-30 19:25:00|10.42|10.22|10.37|10.17|10.43|10.23|10.36|10.16|36
1661887800000|2022-08-30 19:30:00|10.36|10.16|10.36|10.16|10.37|10.17|10.34|10.14|35
1661888100000|2022-08-30 19:35:00|10.37|10.17|10.38|10.18|10.39|10.19|10.36|10.16|62
1661888400000|2022-08-30 19:40:00|10.39|10.19|10.37|10.17|10.41|10.21|10.37|10.17|23
1661888700000|2022-08-30 19:45:00|10.38|10.18|10.36|10.16|10.38|10.18|10.36|10.16|17
1661889000000|2022-08-30 19:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|61
1661889300000|2022-08-30 19:55:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|98
1661889600000|2022-08-30 20:00:00|10.36|10.16|10.34|10.14|10.37|10.17|10.32|10.12|93
1661889900000|2022-08-30 20:05:00|10.33|10.13|10.31|10.11|10.34|10.14|10.31|10.11|27
1661890200000|2022-08-30 20:10:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|5
1661890500000|2022-08-30 20:15:00|10.31|10.11|10.35|10.15|10.35|10.15|10.31|10.11|5
1661890800000|2022-08-30 20:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.33|10.13|37
1661891100000|2022-08-30 20:25:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|30
1661891400000|2022-08-30 20:30:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|36
1661891700000|2022-08-30 20:35:00|10.35|10.15|10.37|10.17|10.37|10.17|10.34|10.14|11
1661892000000|2022-08-30 20:40:00|10.38|10.18|10.41|10.21|10.41|10.21|10.37|10.17|68
1661892300000|2022-08-30 20:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|64
1661892600000|2022-08-30 20:50:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|21
1661892900000|2022-08-30 20:55:00|10.39|10.19|10.39|10.19|10.4|10.2|10.39|10.19|13
1661893200000|2022-08-30 21:00:00|10.4|10.2|10.38|10.18|10.4|10.2|10.37|10.17|39
1661893500000|2022-08-30 21:05:00|10.39|10.19|10.36|10.16|10.4|10.2|10.36|10.16|50
1661893800000|2022-08-30 21:10:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|44
1661894100000|2022-08-30 21:15:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|4
1661894700000|2022-08-30 21:25:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|30
1661895000000|2022-08-30 21:30:00|10.37|10.17|10.39|10.19|10.39|10.19|10.37|10.17|13
1661895300000|2022-08-30 21:35:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|12
1661895600000|2022-08-30 21:40:00|10.4|10.2|10.4|10.2|10.41|10.21|10.39|10.19|37
1661895900000|2022-08-30 21:45:00|10.39|10.19|10.39|10.19|10.39|10.19|10.39|10.19|1
1661896200000|2022-08-30 21:50:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|6
1661896500000|2022-08-30 21:55:00|10.36|10.16|10.35|10.15|10.36|10.16|10.31|10.11|44
1661896800000|2022-08-30 22:00:00|10.34|10.14|10.33|10.13|10.34|10.14|10.31|10.11|16
1661897100000|2022-08-30 22:05:00|10.32|10.12|10.33|10.13|10.34|10.14|10.32|10.12|20
1661897400000|2022-08-30 22:10:00|10.34|10.14|10.37|10.17|10.37|10.17|10.33|10.13|56
1661897700000|2022-08-30 22:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.36|10.16|1
1661898000000|2022-08-30 22:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|34
1661898300000|2022-08-30 22:25:00|10.35|10.15|10.33|10.13|10.36|10.16|10.33|10.13|19
1661898600000|2022-08-30 22:30:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|10
1661898900000|2022-08-30 22:35:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|32
1661899200000|2022-08-30 22:40:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|49
1661899500000|2022-08-30 22:45:00|10.37|10.17|10.4|10.2|10.41|10.21|10.36|10.16|44
1661899800000|2022-08-30 22:50:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|55
1661900100000|2022-08-30 22:55:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|63
1661900400000|2022-08-30 23:00:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|17
1661900700000|2022-08-30 23:05:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|8
1661901000000|2022-08-30 23:10:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|9
1661901300000|2022-08-30 23:15:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|7
1661901600000|2022-08-30 23:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.34|10.14|24
1661901900000|2022-08-30 23:25:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|7
1661902200000|2022-08-30 23:30:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|3
1661902500000|2022-08-30 23:35:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|3
1661902800000|2022-08-30 23:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|2
1661903100000|2022-08-30 23:45:00|10.37|10.17|10.34|10.14|10.38|10.18|10.34|10.14|24
1661903400000|2022-08-30 23:50:00|10.35|10.15|10.32|10.12|10.35|10.15|10.31|10.11|88
1661903700000|2022-08-30 23:55:00|10.31|10.11|10.34|10.14|10.34|10.14|10.31|10.11|54
1661904000000|2022-08-31 00:00:00|10.35|10.15|10.37|10.17|10.38|10.18|10.32|10.12|57
1661904300000|2022-08-31 00:05:00|10.38|10.18|10.4|10.2|10.41|10.21|10.37|10.17|45
1661904600000|2022-08-31 00:10:00|10.39|10.19|10.42|10.22|10.42|10.22|10.39|10.19|34
1661904900000|2022-08-31 00:15:00|10.41|10.21|10.41|10.21|10.41|10.21|10.41|10.21|1
1661905200000|2022-08-31 00:20:00|10.42|10.22|10.43|10.23|10.43|10.23|10.41|10.21|16
1661905500000|2022-08-31 00:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|24
1661905800000|2022-08-31 00:30:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|23
1661906100000|2022-08-31 00:35:00|10.43|10.23|10.43|10.23|10.43|10.23|10.41|10.21|41
1661906400000|2022-08-31 00:40:00|10.44|10.24|10.45|10.25|10.45|10.25|10.43|10.23|46
1661906700000|2022-08-31 00:45:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|52
1661907000000|2022-08-31 00:50:00|10.46|10.26|10.47|10.27|10.47|10.27|10.44|10.24|44
1661907300000|2022-08-31 00:55:00|10.46|10.26|10.46|10.26|10.47|10.27|10.46|10.26|13
1661907600000|2022-08-31 01:00:00|10.47|10.27|10.47|10.27|10.47|10.27|10.46|10.26|33
1661907900000|2022-08-31 01:05:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|63
1661908200000|2022-08-31 01:10:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|12
1661908500000|2022-08-31 01:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|19
1661908800000|2022-08-31 01:20:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1661909100000|2022-08-31 01:25:00|10.51|10.31|10.49|10.29|10.52|10.32|10.49|10.29|11
1661909400000|2022-08-31 01:30:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1661909700000|2022-08-31 01:35:00|10.52|10.32|10.54|10.34|10.56|10.36|10.52|10.32|109
1661910000000|2022-08-31 01:40:00|10.53|10.33|10.49|10.29|10.53|10.33|10.47|10.27|41
1661910300000|2022-08-31 01:45:00|10.5|10.3|10.53|10.33|10.53|10.33|10.48|10.28|20
1661910600000|2022-08-31 01:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|12
1661910900000|2022-08-31 01:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|20
1661911200000|2022-08-31 02:00:00|10.54|10.34|10.52|10.32|10.54|10.34|10.51|10.31|53
1661911500000|2022-08-31 02:05:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|44
1661911800000|2022-08-31 02:10:00|10.53|10.33|10.54|10.34|10.55|10.35|10.52|10.32|116
1661912100000|2022-08-31 02:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|39
1661912400000|2022-08-31 02:20:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|67
1661912700000|2022-08-31 02:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|80
1661913000000|2022-08-31 02:30:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|47
1661913300000|2022-08-31 02:35:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|48
1661913600000|2022-08-31 02:40:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|6
1661913900000|2022-08-31 02:45:00|10.56|10.36|10.55|10.35|10.58|10.38|10.54|10.34|86
1661914200000|2022-08-31 02:50:00|10.56|10.36|10.53|10.33|10.56|10.36|10.53|10.33|26
1661914500000|2022-08-31 02:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|66
1661914800000|2022-08-31 03:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1661915100000|2022-08-31 03:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|35
1661915400000|2022-08-31 03:10:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|37
1661915700000|2022-08-31 03:15:00|10.53|10.33|10.54|10.34|10.56|10.36|10.53|10.33|44
1661916000000|2022-08-31 03:20:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|69
1661916300000|2022-08-31 03:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|9
1661916600000|2022-08-31 03:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|44
1661916900000|2022-08-31 03:35:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|38
1661917200000|2022-08-31 03:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|78
1661917500000|2022-08-31 03:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|57
1661917800000|2022-08-31 03:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|7
1661918100000|2022-08-31 03:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1661918400000|2022-08-31 04:00:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|48
1661918700000|2022-08-31 04:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|16
1661919000000|2022-08-31 04:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|39
1661919300000|2022-08-31 04:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|19
1661919600000|2022-08-31 04:20:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|50
1661919900000|2022-08-31 04:25:00|10.56|10.36|10.57|10.37|10.59|10.39|10.56|10.36|8
1661920200000|2022-08-31 04:30:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|77
1661920500000|2022-08-31 04:35:00|10.57|10.37|10.56|10.36|10.6|10.4|10.55|10.35|35
1661920800000|2022-08-31 04:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|16
1661921100000|2022-08-31 04:45:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|18
1661921400000|2022-08-31 04:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|35
1661921700000|2022-08-31 04:55:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|2
1661922000000|2022-08-31 05:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|28
1661922300000|2022-08-31 05:05:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|12
1661922600000|2022-08-31 05:10:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1661922900000|2022-08-31 05:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|39
1661923200000|2022-08-31 05:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|23
1661923500000|2022-08-31 05:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|25
1661923800000|2022-08-31 05:30:00|10.58|10.38|10.59|10.39|10.59|10.39|10.56|10.36|10
1661924100000|2022-08-31 05:35:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|46
1661924400000|2022-08-31 05:40:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|4
1661924700000|2022-08-31 05:45:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|9
1661925000000|2022-08-31 05:50:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|12
1661925300000|2022-08-31 05:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|12
1661925600000|2022-08-31 06:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|44
1661925900000|2022-08-31 06:05:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|13
1661926200000|2022-08-31 06:10:00|10.6|10.4|10.58|10.38|10.61|10.41|10.58|10.38|23
1661926500000|2022-08-31 06:15:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|21
1661926800000|2022-08-31 06:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|13
1661927100000|2022-08-31 06:25:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|14
1661927400000|2022-08-31 06:30:00|10.53|10.33|10.51|10.31|10.53|10.33|10.5|10.3|81
1661927700000|2022-08-31 06:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|40
1661928000000|2022-08-31 06:40:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|13
1661928300000|2022-08-31 06:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|53
1661928600000|2022-08-31 06:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|15
1661928900000|2022-08-31 06:55:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|18
1661929200000|2022-08-31 07:00:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|37
1661929500000|2022-08-31 07:05:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|15
1661929800000|2022-08-31 07:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|35
1661930100000|2022-08-31 07:15:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|10
1661930400000|2022-08-31 07:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|32
1661930700000|2022-08-31 07:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|41
1661931000000|2022-08-31 07:30:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|27
1661931300000|2022-08-31 07:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|50
1661931600000|2022-08-31 07:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1661931900000|2022-08-31 07:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|29
1661932200000|2022-08-31 07:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|10
1661932500000|2022-08-31 07:55:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|19
1661932800000|2022-08-31 08:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|8
1661933100000|2022-08-31 08:05:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|10
1661933400000|2022-08-31 08:10:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|38
1661933700000|2022-08-31 08:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1661934000000|2022-08-31 08:20:00|10.54|10.34|10.5|10.3|10.55|10.35|10.49|10.29|33
1661934300000|2022-08-31 08:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.46|10.26|86
1661934600000|2022-08-31 08:30:00|10.47|10.27|10.47|10.27|10.48|10.28|10.46|10.26|109
1661934900000|2022-08-31 08:35:00|10.46|10.26|10.49|10.29|10.5|10.3|10.46|10.26|100
1661935200000|2022-08-31 08:40:00|10.5|10.3|10.51|10.31|10.52|10.32|10.49|10.29|92
1661935500000|2022-08-31 08:45:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|65
1661935800000|2022-08-31 08:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|65
1661936100000|2022-08-31 08:55:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|72
1661936400000|2022-08-31 09:00:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|47
1661936700000|2022-08-31 09:05:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|46
1661937000000|2022-08-31 09:10:00|10.49|10.29|10.51|10.31|10.52|10.32|10.49|10.29|77
1661937300000|2022-08-31 09:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.5|10.3|75
1661937600000|2022-08-31 09:20:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|46
1661937900000|2022-08-31 09:25:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|18
1661938200000|2022-08-31 09:30:00|10.53|10.33|10.54|10.34|10.55|10.35|10.51|10.31|42
1661938500000|2022-08-31 09:35:00|10.55|10.35|10.52|10.32|10.55|10.35|10.52|10.32|8
1661938800000|2022-08-31 09:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|22
1661939100000|2022-08-31 09:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|55
1661939400000|2022-08-31 09:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|97
1661939700000|2022-08-31 09:55:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|36
1661940000000|2022-08-31 10:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|21
1661940300000|2022-08-31 10:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|24
1661940600000|2022-08-31 10:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|18
1661940900000|2022-08-31 10:15:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|134
1661941200000|2022-08-31 10:20:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|9
1661941500000|2022-08-31 10:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|111
1661941800000|2022-08-31 10:30:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|46
1661942100000|2022-08-31 10:35:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|33
1661942400000|2022-08-31 10:40:00|10.61|10.41|10.59|10.39|10.61|10.41|10.59|10.39|59
1661942700000|2022-08-31 10:45:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|38
1661943000000|2022-08-31 10:50:00|10.62|10.42|10.62|10.42|10.64|10.44|10.6|10.4|41
1661943300000|2022-08-31 10:55:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|59
1661943600000|2022-08-31 11:00:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|12
1661943900000|2022-08-31 11:05:00|10.64|10.44|10.61|10.41|10.64|10.44|10.6|10.4|32
1661944200000|2022-08-31 11:10:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|27
1661944500000|2022-08-31 11:15:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|32
1661944800000|2022-08-31 11:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|7
1661945100000|2022-08-31 11:25:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|67
1661945400000|2022-08-31 11:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|45
1661945700000|2022-08-31 11:35:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|15
1661946000000|2022-08-31 11:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|35
1661946300000|2022-08-31 11:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|7
1661946600000|2022-08-31 11:50:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|88
1661946900000|2022-08-31 11:55:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|81
1661947200000|2022-08-31 12:00:00|10.62|10.42|10.64|10.44|10.65|10.45|10.62|10.42|31
1661947500000|2022-08-31 12:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1661947800000|2022-08-31 12:10:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|13
1661948100000|2022-08-31 12:15:00|10.65|10.45|10.65|10.45|10.67|10.47|10.64|10.44|39
1661948400000|2022-08-31 12:20:00|10.64|10.44|10.57|10.37|10.65|10.45|10.57|10.37|42
1661948700000|2022-08-31 12:25:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|40
1661949000000|2022-08-31 12:30:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|33
1661949300000|2022-08-31 12:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|20
1661949600000|2022-08-31 12:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.57|10.37|6
1661949900000|2022-08-31 12:45:00|10.59|10.39|10.61|10.41|10.62|10.42|10.58|10.38|49
1661950200000|2022-08-31 12:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|34
1661950500000|2022-08-31 12:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|29
1661950800000|2022-08-31 13:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|26
1661951100000|2022-08-31 13:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|17
1661951400000|2022-08-31 13:10:00|10.62|10.42|10.58|10.38|10.62|10.42|10.58|10.38|9
1661951700000|2022-08-31 13:15:00|10.59|10.39|10.59|10.39|10.61|10.41|10.58|10.38|37
1661952000000|2022-08-31 13:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|16
1661952300000|2022-08-31 13:25:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|75
1661952600000|2022-08-31 13:30:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|172
1661952900000|2022-08-31 13:35:00|10.57|10.37|10.57|10.37|10.59|10.39|10.56|10.36|61
1661953200000|2022-08-31 13:40:00|10.58|10.38|10.61|10.41|10.61|10.41|10.58|10.38|136
1661953500000|2022-08-31 13:45:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|178
1661953800000|2022-08-31 13:50:00|10.62|10.42|10.61|10.41|10.63|10.43|10.61|10.41|124
1661954100000|2022-08-31 13:55:00|10.62|10.42|10.57|10.37|10.62|10.42|10.57|10.37|46
1661954400000|2022-08-31 14:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|58
1661954700000|2022-08-31 14:05:00|10.6|10.4|10.57|10.37|10.6|10.4|10.57|10.37|82
1661955000000|2022-08-31 14:10:00|10.58|10.38|10.57|10.37|10.6|10.4|10.56|10.36|60
1661955300000|2022-08-31 14:15:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|85
1661955600000|2022-08-31 14:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|47
1661955900000|2022-08-31 14:25:00|10.58|10.38|10.58|10.38|10.6|10.4|10.58|10.38|101
1661956200000|2022-08-31 14:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|40
1661956500000|2022-08-31 14:35:00|10.57|10.37|10.53|10.33|10.57|10.37|10.53|10.33|35
1661956800000|2022-08-31 14:40:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|41
1661957100000|2022-08-31 14:45:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|56
1661957400000|2022-08-31 14:50:00|10.57|10.37|10.55|10.35|10.57|10.37|10.54|10.34|81
1661957700000|2022-08-31 14:55:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|45
1661958000000|2022-08-31 15:00:00|10.53|10.33|10.46|10.26|10.54|10.34|10.46|10.26|50
1661958300000|2022-08-31 15:05:00|10.45|10.25|10.46|10.26|10.46|10.26|10.4|10.2|88
1661958600000|2022-08-31 15:10:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|31
1661958900000|2022-08-31 15:15:00|10.48|10.28|10.49|10.29|10.49|10.29|10.45|10.25|16
1661959200000|2022-08-31 15:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|71
1661959500000|2022-08-31 15:25:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|17
1661959800000|2022-08-31 15:30:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|43
1661960100000|2022-08-31 15:35:00|10.49|10.29|10.52|10.32|10.54|10.34|10.49|10.29|56
1661960400000|2022-08-31 15:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|48
1661960700000|2022-08-31 15:45:00|10.53|10.33|10.55|10.35|10.56|10.36|10.53|10.33|33
1661961000000|2022-08-31 15:50:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1661961300000|2022-08-31 15:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|3
1661961600000|2022-08-31 16:00:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|40
1661961900000|2022-08-31 16:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.54|10.34|60
1661962200000|2022-08-31 16:10:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|2
1661962500000|2022-08-31 16:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.55|10.35|19
1661962800000|2022-08-31 16:20:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|12
1661963100000|2022-08-31 16:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|14
1661963400000|2022-08-31 16:30:00|10.54|10.34|10.56|10.36|10.56|10.36|10.53|10.33|29
1661963700000|2022-08-31 16:35:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|30
1661964000000|2022-08-31 16:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|6
1661964600000|2022-08-31 16:50:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|20
1661964900000|2022-08-31 16:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|44
1661965200000|2022-08-31 17:00:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|19
1661965500000|2022-08-31 17:05:00|10.52|10.32|10.57|10.37|10.57|10.37|10.52|10.32|68
1661965800000|2022-08-31 17:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|18
1661966100000|2022-08-31 17:15:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|25
1661966400000|2022-08-31 17:20:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|48
1661967000000|2022-08-31 17:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.54|10.34|20
1661967300000|2022-08-31 17:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|27
1661967600000|2022-08-31 17:40:00|10.54|10.34|10.54|10.34|10.55|10.35|10.5|10.3|37
1661967900000|2022-08-31 17:45:00|10.53|10.33|10.49|10.29|10.54|10.34|10.49|10.29|17
1661968200000|2022-08-31 17:50:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|21
1661968500000|2022-08-31 17:55:00|10.53|10.33|10.5|10.3|10.54|10.34|10.5|10.3|36
1661968800000|2022-08-31 18:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|29
1661969100000|2022-08-31 18:05:00|10.48|10.28|10.49|10.29|10.51|10.31|10.47|10.27|50
1661969400000|2022-08-31 18:10:00|10.5|10.3|10.48|10.28|10.5|10.3|10.47|10.27|67
1661969700000|2022-08-31 18:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.47|10.27|69
1661970000000|2022-08-31 18:20:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|118
1661970300000|2022-08-31 18:25:00|10.5|10.3|10.5|10.3|10.52|10.32|10.49|10.29|45
1661970600000|2022-08-31 18:30:00|10.51|10.31|10.49|10.29|10.51|10.31|10.48|10.28|53
1661970900000|2022-08-31 18:35:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|67
1661971200000|2022-08-31 18:40:00|10.47|10.27|10.47|10.27|10.49|10.29|10.47|10.27|41
1661971500000|2022-08-31 18:45:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|42
1661971800000|2022-08-31 18:50:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|44
1661972100000|2022-08-31 18:55:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|42
1661972400000|2022-08-31 19:00:00|10.5|10.3|10.53|10.33|10.53|10.33|10.49|10.29|56
1661972700000|2022-08-31 19:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.5|10.3|47
1661973000000|2022-08-31 19:10:00|10.51|10.31|10.54|10.34|10.54|10.34|10.51|10.31|154
1661973300000|2022-08-31 19:15:00|10.55|10.35|10.58|10.38|10.58|10.38|10.54|10.34|96
1661973600000|2022-08-31 19:20:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|24
1661973900000|2022-08-31 19:25:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|92
1661974200000|2022-08-31 19:30:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|34
1661974500000|2022-08-31 19:35:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|77
1661974800000|2022-08-31 19:40:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|31
1661975100000|2022-08-31 19:45:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|41
1661975400000|2022-08-31 19:50:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|66
1661975700000|2022-08-31 19:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|96
1661976000000|2022-08-31 20:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|37
1661976300000|2022-08-31 20:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|10
1661976600000|2022-08-31 20:10:00|10.55|10.35|10.54|10.34|10.56|10.36|10.53|10.33|32
1661976900000|2022-08-31 20:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|16
1661977200000|2022-08-31 20:20:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|33
1661977500000|2022-08-31 20:25:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|31
1661977800000|2022-08-31 20:30:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|40
1661978100000|2022-08-31 20:35:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|93
1661978400000|2022-08-31 20:40:00|10.54|10.34|10.54|10.34|10.56|10.36|10.54|10.34|13
1661978700000|2022-08-31 20:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|31
1661979000000|2022-08-31 20:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|21
1661979300000|2022-08-31 20:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|20
1661979600000|2022-08-31 21:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|11
1661979900000|2022-08-31 21:05:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|6
1661980200000|2022-08-31 21:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|4
1661980500000|2022-08-31 21:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|19
1661980800000|2022-08-31 21:20:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|9
1661981400000|2022-08-31 21:30:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|6
1661981700000|2022-08-31 21:35:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|5
1661982300000|2022-08-31 21:45:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1661982600000|2022-08-31 21:50:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|9
1661982900000|2022-08-31 21:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1661983200000|2022-08-31 22:00:00|10.62|10.42|10.64|10.44|10.64|10.44|10.6|10.4|85
1661983500000|2022-08-31 22:05:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|3
1661983800000|2022-08-31 22:10:00|10.6|10.4|10.57|10.37|10.6|10.4|10.56|10.36|34
1661984100000|2022-08-31 22:15:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|96
1661984400000|2022-08-31 22:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|75
1661984700000|2022-08-31 22:25:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|34
1661985000000|2022-08-31 22:30:00|10.55|10.35|10.54|10.34|10.56|10.36|10.52|10.32|24
1661985300000|2022-08-31 22:35:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|12
1661985600000|2022-08-31 22:40:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|77
1661985900000|2022-08-31 22:45:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|13
1661986200000|2022-08-31 22:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|3
1661986500000|2022-08-31 22:55:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|21
1661986800000|2022-08-31 23:00:00|10.59|10.39|10.56|10.36|10.59|10.39|10.56|10.36|12
1661987100000|2022-08-31 23:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1661987400000|2022-08-31 23:10:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|19
1661987700000|2022-08-31 23:15:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|19
1661988000000|2022-08-31 23:20:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|32
1661988300000|2022-08-31 23:25:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|5
1661988600000|2022-08-31 23:30:00|10.5|10.3|10.49|10.29|10.5|10.3|10.48|10.28|18
1661989200000|2022-08-31 23:40:00|10.48|10.28|10.49|10.29|10.5|10.3|10.47|10.27|22
1661989500000|2022-08-31 23:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|8
1661989800000|2022-08-31 23:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1661990100000|2022-08-31 23:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1661990400000|2022-09-01 00:00:00|10.53|10.33|10.57|10.37|10.58|10.38|10.53|10.33|93
1661990700000|2022-09-01 00:05:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|9
1661991000000|2022-09-01 00:10:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|29
1661991300000|2022-09-01 00:15:00|10.62|10.42|10.59|10.39|10.62|10.42|10.59|10.39|34
1661991600000|2022-09-01 00:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|8
1661991900000|2022-09-01 00:25:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|23
1661992200000|2022-09-01 00:30:00|10.63|10.43|10.59|10.39|10.63|10.43|10.59|10.39|17
1661992500000|2022-09-01 00:35:00|10.58|10.38|10.53|10.33|10.6|10.4|10.53|10.33|22
1661992800000|2022-09-01 00:40:00|10.54|10.34|10.48|10.28|10.54|10.34|10.47|10.27|49
1661993100000|2022-09-01 00:45:00|10.47|10.27|10.49|10.29|10.49|10.29|10.47|10.27|37
1661993400000|2022-09-01 00:50:00|10.5|10.3|10.49|10.29|10.51|10.31|10.48|10.28|22
1661993700000|2022-09-01 00:55:00|10.5|10.3|10.52|10.32|10.53|10.33|10.49|10.29|23
1661994000000|2022-09-01 01:00:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|20
1661994300000|2022-09-01 01:05:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|14
1661994600000|2022-09-01 01:10:00|10.51|10.31|10.5|10.3|10.52|10.32|10.49|10.29|48
1661994900000|2022-09-01 01:15:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|19
1661995200000|2022-09-01 01:20:00|10.54|10.34|10.57|10.37|10.57|10.37|10.53|10.33|32
1661995500000|2022-09-01 01:25:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|30
1661995800000|2022-09-01 01:30:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|37
1661996100000|2022-09-01 01:35:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|80
1661996400000|2022-09-01 01:40:00|10.59|10.39|10.61|10.41|10.62|10.42|10.59|10.39|81
1661996700000|2022-09-01 01:45:00|10.62|10.42|10.6|10.4|10.62|10.42|10.6|10.4|13
1661997000000|2022-09-01 01:50:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|3
1661997300000|2022-09-01 01:55:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|14
1661997600000|2022-09-01 02:00:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|14
1661997900000|2022-09-01 02:05:00|10.6|10.4|10.62|10.42|10.62|10.42|10.6|10.4|3
1661998200000|2022-09-01 02:10:00|10.63|10.43|10.64|10.44|10.65|10.45|10.62|10.42|24
1661998500000|2022-09-01 02:15:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|35
1661998800000|2022-09-01 02:20:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|18
1661999100000|2022-09-01 02:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|17
1661999400000|2022-09-01 02:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1661999700000|2022-09-01 02:35:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|15
1662000000000|2022-09-01 02:40:00|10.59|10.39|10.59|10.39|10.59|10.39|10.59|10.39|1
1662000300000|2022-09-01 02:45:00|10.58|10.38|10.55|10.35|10.59|10.39|10.55|10.35|8
1662000600000|2022-09-01 02:50:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|10
1662000900000|2022-09-01 02:55:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|46
1662001200000|2022-09-01 03:00:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|8
1662001500000|2022-09-01 03:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|42
1662001800000|2022-09-01 03:10:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|21
1662002100000|2022-09-01 03:15:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|23
1662002400000|2022-09-01 03:20:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|27
1662002700000|2022-09-01 03:25:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|16
1662003000000|2022-09-01 03:30:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|85
1662003300000|2022-09-01 03:35:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|12
1662003600000|2022-09-01 03:40:00|10.54|10.34|10.52|10.32|10.55|10.35|10.52|10.32|13
1662003900000|2022-09-01 03:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.48|10.28|45
1662004200000|2022-09-01 03:50:00|10.5|10.3|10.54|10.34|10.54|10.34|10.5|10.3|95
1662004500000|2022-09-01 03:55:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|19
1662004800000|2022-09-01 04:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.5|10.3|54
1662005100000|2022-09-01 04:05:00|10.52|10.32|10.52|10.32|10.54|10.34|10.52|10.32|27
1662005400000|2022-09-01 04:10:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|93
1662005700000|2022-09-01 04:15:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|48
1662006000000|2022-09-01 04:20:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|17
1662006300000|2022-09-01 04:25:00|10.53|10.33|10.55|10.35|10.56|10.36|10.52|10.32|97
1662006600000|2022-09-01 04:30:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|26
1662006900000|2022-09-01 04:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|26
1662007200000|2022-09-01 04:40:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|124
1662007500000|2022-09-01 04:45:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|42
1662007800000|2022-09-01 04:50:00|10.58|10.38|10.59|10.39|10.6|10.4|10.58|10.38|26
1662008100000|2022-09-01 04:55:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|39
1662008400000|2022-09-01 05:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.58|10.38|72
1662008700000|2022-09-01 05:05:00|10.61|10.41|10.6|10.4|10.63|10.43|10.6|10.4|102
1662009000000|2022-09-01 05:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|43
1662009300000|2022-09-01 05:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|39
1662009600000|2022-09-01 05:20:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|20
1662009900000|2022-09-01 05:25:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1662010200000|2022-09-01 05:30:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|5
1662010500000|2022-09-01 05:35:00|10.61|10.41|10.64|10.44|10.64|10.44|10.61|10.41|26
1662010800000|2022-09-01 05:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|91
1662011100000|2022-09-01 05:45:00|10.64|10.44|10.62|10.42|10.65|10.45|10.62|10.42|21
1662011400000|2022-09-01 05:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1662011700000|2022-09-01 05:55:00|10.63|10.43|10.56|10.36|10.63|10.43|10.55|10.35|16
1662012000000|2022-09-01 06:00:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|49
1662012300000|2022-09-01 06:05:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|33
1662012600000|2022-09-01 06:10:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|42
1662012900000|2022-09-01 06:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|39
1662013200000|2022-09-01 06:20:00|10.52|10.32|10.55|10.35|10.56|10.36|10.52|10.32|34
1662013500000|2022-09-01 06:25:00|10.54|10.34|10.55|10.35|10.56|10.36|10.53|10.33|44
1662013800000|2022-09-01 06:30:00|10.56|10.36|10.56|10.36|10.57|10.37|10.53|10.33|41
1662014100000|2022-09-01 06:35:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|32
1662014400000|2022-09-01 06:40:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|20
1662014700000|2022-09-01 06:45:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|37
1662015000000|2022-09-01 06:50:00|10.56|10.36|10.55|10.35|10.57|10.37|10.54|10.34|22
1662015300000|2022-09-01 06:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.54|10.34|40
1662015600000|2022-09-01 07:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.53|10.33|62
1662015900000|2022-09-01 07:05:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|64
1662016200000|2022-09-01 07:10:00|10.52|10.32|10.51|10.31|10.53|10.33|10.49|10.29|44
1662016500000|2022-09-01 07:15:00|10.52|10.32|10.52|10.32|10.53|10.33|10.5|10.3|23
1662016800000|2022-09-01 07:20:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|37
1662017100000|2022-09-01 07:25:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|53
1662017400000|2022-09-01 07:30:00|10.51|10.31|10.5|10.3|10.51|10.31|10.48|10.28|36
1662017700000|2022-09-01 07:35:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|53
1662018000000|2022-09-01 07:40:00|10.48|10.28|10.49|10.29|10.49|10.29|10.47|10.27|12
1662018300000|2022-09-01 07:45:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|13
1662018600000|2022-09-01 07:50:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662019200000|2022-09-01 08:00:00|10.5|10.3|10.49|10.29|10.51|10.31|10.48|10.28|10
1662019500000|2022-09-01 08:05:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|7
1662019800000|2022-09-01 08:10:00|10.49|10.29|10.52|10.32|10.52|10.32|10.48|10.28|10
1662020100000|2022-09-01 08:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|25
1662020400000|2022-09-01 08:20:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|13
1662020700000|2022-09-01 08:25:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662021000000|2022-09-01 08:30:00|10.52|10.32|10.48|10.28|10.52|10.32|10.48|10.28|13
1662021300000|2022-09-01 08:35:00|10.49|10.29|10.52|10.32|10.53|10.33|10.49|10.29|36
1662021600000|2022-09-01 08:40:00|10.51|10.31|10.49|10.29|10.51|10.31|10.48|10.28|11
1662021900000|2022-09-01 08:45:00|10.48|10.28|10.48|10.28|10.49|10.29|10.46|10.26|21
1662022200000|2022-09-01 08:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662022500000|2022-09-01 08:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|18
1662022800000|2022-09-01 09:00:00|10.49|10.29|10.52|10.32|10.52|10.32|10.48|10.28|110
1662023100000|2022-09-01 09:05:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|11
1662023400000|2022-09-01 09:10:00|10.52|10.32|10.49|10.29|10.52|10.32|10.49|10.29|24
1662023700000|2022-09-01 09:15:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|15
1662024000000|2022-09-01 09:20:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|30
1662024300000|2022-09-01 09:25:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|22
1662024600000|2022-09-01 09:30:00|10.51|10.31|10.49|10.29|10.51|10.31|10.49|10.29|57
1662024900000|2022-09-01 09:35:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|45
1662025200000|2022-09-01 09:40:00|10.53|10.33|10.52|10.32|10.53|10.33|10.51|10.31|12
1662025500000|2022-09-01 09:45:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|23
1662025800000|2022-09-01 09:50:00|10.52|10.32|10.54|10.34|10.54|10.34|10.51|10.31|73
1662026100000|2022-09-01 09:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|13
1662026400000|2022-09-01 10:00:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|18
1662026700000|2022-09-01 10:05:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|35
1662027000000|2022-09-01 10:10:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662027300000|2022-09-01 10:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|31
1662027600000|2022-09-01 10:20:00|10.55|10.35|10.53|10.33|10.55|10.35|10.52|10.32|25
1662027900000|2022-09-01 10:25:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|36
1662028200000|2022-09-01 10:30:00|10.52|10.32|10.5|10.3|10.54|10.34|10.49|10.29|57
1662028500000|2022-09-01 10:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|2
1662028800000|2022-09-01 10:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1662029100000|2022-09-01 10:45:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|2
1662029400000|2022-09-01 10:50:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|38
1662029700000|2022-09-01 10:55:00|10.5|10.3|10.52|10.32|10.53|10.33|10.5|10.3|7
1662030000000|2022-09-01 11:00:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|6
1662030300000|2022-09-01 11:05:00|10.51|10.31|10.5|10.3|10.51|10.31|10.49|10.29|4
1662030600000|2022-09-01 11:10:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|3
1662030900000|2022-09-01 11:15:00|10.48|10.28|10.5|10.3|10.51|10.31|10.48|10.28|57
1662031200000|2022-09-01 11:20:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|29
1662031500000|2022-09-01 11:25:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|9
1662031800000|2022-09-01 11:30:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|8
1662032100000|2022-09-01 11:35:00|10.51|10.31|10.53|10.33|10.54|10.34|10.5|10.3|11
1662032400000|2022-09-01 11:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|5
1662032700000|2022-09-01 11:45:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662033000000|2022-09-01 11:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|12
1662033300000|2022-09-01 11:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|30
1662033600000|2022-09-01 12:00:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|20
1662033900000|2022-09-01 12:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662034200000|2022-09-01 12:10:00|10.54|10.34|10.5|10.3|10.54|10.34|10.5|10.3|31
1662034500000|2022-09-01 12:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|15
1662034800000|2022-09-01 12:20:00|10.5|10.3|10.48|10.28|10.5|10.3|10.48|10.28|3
1662035100000|2022-09-01 12:25:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662035400000|2022-09-01 12:30:00|10.49|10.29|10.46|10.26|10.51|10.31|10.46|10.26|48
1662035700000|2022-09-01 12:35:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|11
1662036000000|2022-09-01 12:40:00|10.48|10.28|10.48|10.28|10.5|10.3|10.47|10.27|21
1662036300000|2022-09-01 12:45:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|13
1662036600000|2022-09-01 12:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|17
1662036900000|2022-09-01 12:55:00|10.49|10.29|10.51|10.31|10.53|10.33|10.49|10.29|35
1662037200000|2022-09-01 13:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1662037500000|2022-09-01 13:05:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|19
1662037800000|2022-09-01 13:10:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662038100000|2022-09-01 13:15:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|12
1662038400000|2022-09-01 13:20:00|10.48|10.28|10.48|10.28|10.49|10.29|10.47|10.27|21
1662038700000|2022-09-01 13:25:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|20
1662039000000|2022-09-01 13:30:00|10.49|10.29|10.47|10.27|10.5|10.3|10.47|10.27|21
1662039300000|2022-09-01 13:35:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|82
1662039600000|2022-09-01 13:40:00|10.5|10.3|10.5|10.3|10.53|10.33|10.5|10.3|99
1662039900000|2022-09-01 13:45:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|22
1662040200000|2022-09-01 13:50:00|10.49|10.29|10.51|10.31|10.51|10.31|10.48|10.28|45
1662040500000|2022-09-01 13:55:00|10.5|10.3|10.52|10.32|10.52|10.32|10.49|10.29|67
1662040800000|2022-09-01 14:00:00|10.51|10.31|10.48|10.28|10.52|10.32|10.47|10.27|36
1662041100000|2022-09-01 14:05:00|10.47|10.27|10.48|10.28|10.48|10.28|10.47|10.27|26
1662041400000|2022-09-01 14:10:00|10.47|10.27|10.4|10.2|10.47|10.27|10.4|10.2|32
1662041700000|2022-09-01 14:15:00|10.39|10.19|10.35|10.15|10.39|10.19|10.34|10.14|41
1662042000000|2022-09-01 14:20:00|10.34|10.14|10.39|10.19|10.39|10.19|10.34|10.14|44
1662042300000|2022-09-01 14:25:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|40
1662042600000|2022-09-01 14:30:00|10.38|10.18|10.37|10.17|10.39|10.19|10.36|10.16|72
1662042900000|2022-09-01 14:35:00|10.38|10.18|10.37|10.17|10.38|10.18|10.35|10.15|132
1662043200000|2022-09-01 14:40:00|10.36|10.16|10.36|10.16|10.38|10.18|10.35|10.15|35
1662043500000|2022-09-01 14:45:00|10.35|10.15|10.32|10.12|10.37|10.17|10.3|10.1|68
1662043800000|2022-09-01 14:50:00|10.31|10.11|10.32|10.12|10.33|10.13|10.3|10.1|108
1662044100000|2022-09-01 14:55:00|10.33|10.13|10.36|10.16|10.37|10.17|10.31|10.11|112
1662044400000|2022-09-01 15:00:00|10.37|10.17|10.33|10.13|10.37|10.17|10.33|10.13|21
1662044700000|2022-09-01 15:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|18
1662045000000|2022-09-01 15:10:00|10.36|10.16|10.35|10.15|10.36|10.16|10.35|10.15|68
1662045300000|2022-09-01 15:15:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|159
1662045600000|2022-09-01 15:20:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|28
1662045900000|2022-09-01 15:25:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|13
1662046200000|2022-09-01 15:30:00|10.36|10.16|10.38|10.18|10.38|10.18|10.35|10.15|35
1662046500000|2022-09-01 15:35:00|10.39|10.19|10.38|10.18|10.39|10.19|10.37|10.17|40
1662046800000|2022-09-01 15:40:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|11
1662047100000|2022-09-01 15:45:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|9
1662047400000|2022-09-01 15:50:00|10.39|10.19|10.38|10.18|10.39|10.19|10.36|10.16|44
1662047700000|2022-09-01 15:55:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|124
1662048000000|2022-09-01 16:00:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|94
1662048300000|2022-09-01 16:05:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|15
1662048600000|2022-09-01 16:10:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|40
1662048900000|2022-09-01 16:15:00|10.36|10.16|10.36|10.16|10.39|10.19|10.36|10.16|53
1662049200000|2022-09-01 16:20:00|10.37|10.17|10.34|10.14|10.37|10.17|10.34|10.14|30
1662049500000|2022-09-01 16:25:00|10.35|10.15|10.38|10.18|10.39|10.19|10.34|10.14|20
1662049800000|2022-09-01 16:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|46
1662050100000|2022-09-01 16:35:00|10.37|10.17|10.33|10.13|10.38|10.18|10.32|10.12|73
1662050400000|2022-09-01 16:40:00|10.32|10.12|10.35|10.15|10.36|10.16|10.32|10.12|50
1662050700000|2022-09-01 16:45:00|10.36|10.16|10.34|10.14|10.36|10.16|10.33|10.13|31
1662051000000|2022-09-01 16:50:00|10.35|10.15|10.35|10.15|10.36|10.16|10.33|10.13|37
1662051300000|2022-09-01 16:55:00|10.34|10.14|10.37|10.17|10.37|10.17|10.34|10.14|56
1662051600000|2022-09-01 17:00:00|10.38|10.18|10.39|10.19|10.39|10.19|10.36|10.16|26
1662051900000|2022-09-01 17:05:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|59
1662052200000|2022-09-01 17:10:00|10.39|10.19|10.4|10.2|10.41|10.21|10.38|10.18|46
1662052500000|2022-09-01 17:15:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|36
1662052800000|2022-09-01 17:20:00|10.41|10.21|10.44|10.24|10.44|10.24|10.41|10.21|48
1662053100000|2022-09-01 17:25:00|10.45|10.25|10.47|10.27|10.47|10.27|10.44|10.24|61
1662053400000|2022-09-01 17:30:00|10.46|10.26|10.46|10.26|10.48|10.28|10.46|10.26|59
1662053700000|2022-09-01 17:35:00|10.45|10.25|10.44|10.24|10.45|10.25|10.43|10.23|46
1662054000000|2022-09-01 17:40:00|10.43|10.23|10.43|10.23|10.44|10.24|10.43|10.23|13
1662054300000|2022-09-01 17:45:00|10.42|10.22|10.4|10.2|10.42|10.22|10.4|10.2|27
1662054600000|2022-09-01 17:50:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|8
1662054900000|2022-09-01 17:55:00|10.39|10.19|10.4|10.2|10.4|10.2|10.39|10.19|2
1662055200000|2022-09-01 18:00:00|10.41|10.21|10.41|10.21|10.41|10.21|10.39|10.19|7
1662055500000|2022-09-01 18:05:00|10.42|10.22|10.42|10.22|10.42|10.22|10.41|10.21|9
1662055800000|2022-09-01 18:10:00|10.43|10.23|10.43|10.23|10.43|10.23|10.42|10.22|5
1662056100000|2022-09-01 18:15:00|10.44|10.24|10.43|10.23|10.44|10.24|10.42|10.22|6
1662056400000|2022-09-01 18:20:00|10.44|10.24|10.46|10.26|10.47|10.27|10.44|10.24|45
1662056700000|2022-09-01 18:25:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|4
1662057000000|2022-09-01 18:30:00|10.47|10.27|10.46|10.26|10.47|10.27|10.46|10.26|40
1662057300000|2022-09-01 18:35:00|10.47|10.27|10.45|10.25|10.47|10.27|10.44|10.24|29
1662057600000|2022-09-01 18:40:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|17
1662057900000|2022-09-01 18:45:00|10.45|10.25|10.43|10.23|10.46|10.26|10.43|10.23|31
1662058200000|2022-09-01 18:50:00|10.42|10.22|10.44|10.24|10.44|10.24|10.42|10.22|13
1662058500000|2022-09-01 18:55:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|29
1662058800000|2022-09-01 19:00:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|50
1662059100000|2022-09-01 19:05:00|10.44|10.24|10.49|10.29|10.49|10.29|10.43|10.23|46
1662059400000|2022-09-01 19:10:00|10.48|10.28|10.48|10.28|10.5|10.3|10.48|10.28|47
1662059700000|2022-09-01 19:15:00|10.49|10.29|10.46|10.26|10.49|10.29|10.46|10.26|24
1662060000000|2022-09-01 19:20:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|16
1662060300000|2022-09-01 19:25:00|10.49|10.29|10.47|10.27|10.49|10.29|10.46|10.26|9
1662060600000|2022-09-01 19:30:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|2
1662060900000|2022-09-01 19:35:00|10.46|10.26|10.48|10.28|10.48|10.28|10.46|10.26|3
1662061200000|2022-09-01 19:40:00|10.47|10.27|10.47|10.27|10.48|10.28|10.47|10.27|5
1662061500000|2022-09-01 19:45:00|10.48|10.28|10.47|10.27|10.48|10.28|10.47|10.27|24
1662061800000|2022-09-01 19:50:00|10.48|10.28|10.48|10.28|10.48|10.28|10.47|10.27|15
1662062100000|2022-09-01 19:55:00|10.47|10.27|10.5|10.3|10.5|10.3|10.47|10.27|8
1662062400000|2022-09-01 20:00:00|10.49|10.29|10.52|10.32|10.52|10.32|10.49|10.29|10
1662062700000|2022-09-01 20:05:00|10.51|10.31|10.53|10.33|10.54|10.34|10.51|10.31|33
1662063000000|2022-09-01 20:10:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|8
1662063300000|2022-09-01 20:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|4
1662063600000|2022-09-01 20:20:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|40
1662063900000|2022-09-01 20:25:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1662064200000|2022-09-01 20:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|19
1662064500000|2022-09-01 20:35:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|4
1662064800000|2022-09-01 20:40:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|3
1662065100000|2022-09-01 20:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|43
1662065400000|2022-09-01 20:50:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|20
1662065700000|2022-09-01 20:55:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|55
1662066000000|2022-09-01 21:00:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|15
1662066300000|2022-09-01 21:05:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|4
1662066600000|2022-09-01 21:10:00|10.56|10.36|10.59|10.39|10.59|10.39|10.56|10.36|16
1662066900000|2022-09-01 21:15:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|63
1662067200000|2022-09-01 21:20:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|7
1662067500000|2022-09-01 21:25:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|9
1662067800000|2022-09-01 21:30:00|10.59|10.39|10.59|10.39|10.6|10.4|10.58|10.38|27
1662068100000|2022-09-01 21:35:00|10.6|10.4|10.56|10.36|10.6|10.4|10.56|10.36|21
1662068400000|2022-09-01 21:40:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|47
1662068700000|2022-09-01 21:45:00|10.56|10.36|10.6|10.4|10.6|10.4|10.56|10.36|37
1662069000000|2022-09-01 21:50:00|10.59|10.39|10.58|10.38|10.6|10.4|10.57|10.37|12
1662069300000|2022-09-01 21:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|25
1662069600000|2022-09-01 22:00:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|12
1662069900000|2022-09-01 22:05:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662070200000|2022-09-01 22:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|3
1662070800000|2022-09-01 22:20:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|40
1662071100000|2022-09-01 22:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|12
1662071400000|2022-09-01 22:30:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662071700000|2022-09-01 22:35:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|34
1662072000000|2022-09-01 22:40:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|16
1662072300000|2022-09-01 22:45:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|6
1662072600000|2022-09-01 22:50:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1662072900000|2022-09-01 22:55:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|23
1662073200000|2022-09-01 23:00:00|10.59|10.39|10.58|10.38|10.59|10.39|10.56|10.36|32
1662073500000|2022-09-01 23:05:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|19
1662073800000|2022-09-01 23:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|22
1662074100000|2022-09-01 23:15:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|33
1662074400000|2022-09-01 23:20:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662074700000|2022-09-01 23:25:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|21
1662075000000|2022-09-01 23:30:00|10.58|10.38|10.59|10.39|10.6|10.4|10.57|10.37|84
1662075300000|2022-09-01 23:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.59|10.39|28
1662075600000|2022-09-01 23:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|23
1662075900000|2022-09-01 23:45:00|10.61|10.41|10.6|10.4|10.61|10.41|10.59|10.39|36
1662076200000|2022-09-01 23:50:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|35
1662076500000|2022-09-01 23:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|30
1662076800000|2022-09-02 00:00:00|10.62|10.42|10.65|10.45|10.68|10.48|10.61|10.41|54
1662077100000|2022-09-02 00:05:00|10.64|10.44|10.67|10.47|10.67|10.47|10.64|10.44|56
1662077400000|2022-09-02 00:10:00|10.66|10.46|10.66|10.46|10.68|10.48|10.66|10.46|33
1662077700000|2022-09-02 00:15:00|10.67|10.47|10.65|10.45|10.67|10.47|10.64|10.44|21
1662078000000|2022-09-02 00:20:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|30
1662078300000|2022-09-02 00:25:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|24
1662078600000|2022-09-02 00:30:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|123
1662078900000|2022-09-02 00:35:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|35
1662079200000|2022-09-02 00:40:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|30
1662079500000|2022-09-02 00:45:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1662079800000|2022-09-02 00:50:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1662080100000|2022-09-02 00:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1662080400000|2022-09-02 01:00:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|12
1662080700000|2022-09-02 01:05:00|10.61|10.41|10.58|10.38|10.61|10.41|10.56|10.36|20
1662081000000|2022-09-02 01:10:00|10.59|10.39|10.55|10.35|10.59|10.39|10.54|10.34|21
1662081300000|2022-09-02 01:15:00|10.56|10.36|10.57|10.37|10.58|10.38|10.55|10.35|30
1662081600000|2022-09-02 01:20:00|10.58|10.38|10.58|10.38|10.6|10.4|10.57|10.37|23
1662081900000|2022-09-02 01:25:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|12
1662082200000|2022-09-02 01:30:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662082500000|2022-09-02 01:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|8
1662082800000|2022-09-02 01:40:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1662083100000|2022-09-02 01:45:00|10.58|10.38|10.56|10.36|10.58|10.38|10.56|10.36|23
1662083400000|2022-09-02 01:50:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|14
1662083700000|2022-09-02 01:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|3
1662084000000|2022-09-02 02:00:00|10.56|10.36|10.58|10.38|10.58|10.38|10.55|10.35|69
1662084300000|2022-09-02 02:05:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|12
1662084600000|2022-09-02 02:10:00|10.57|10.37|10.55|10.35|10.58|10.38|10.54|10.34|21
1662084900000|2022-09-02 02:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|23
1662085200000|2022-09-02 02:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|50
1662085500000|2022-09-02 02:25:00|10.53|10.33|10.52|10.32|10.55|10.35|10.52|10.32|28
1662085800000|2022-09-02 02:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|17
1662086100000|2022-09-02 02:35:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|13
1662086400000|2022-09-02 02:40:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662086700000|2022-09-02 02:45:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|44
1662087000000|2022-09-02 02:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|29
1662087300000|2022-09-02 02:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|29
1662087600000|2022-09-02 03:00:00|10.56|10.36|10.63|10.43|10.65|10.45|10.56|10.36|116
1662087900000|2022-09-02 03:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|38
1662088200000|2022-09-02 03:10:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|33
1662088500000|2022-09-02 03:15:00|10.61|10.41|10.65|10.45|10.65|10.45|10.61|10.41|59
1662088800000|2022-09-02 03:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|98
1662089100000|2022-09-02 03:25:00|10.64|10.44|10.63|10.43|10.65|10.45|10.61|10.41|42
1662089400000|2022-09-02 03:30:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|35
1662089700000|2022-09-02 03:35:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|18
1662090300000|2022-09-02 03:45:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|19
1662090600000|2022-09-02 03:50:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|31
1662090900000|2022-09-02 03:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|7
1662091200000|2022-09-02 04:00:00|10.66|10.46|10.66|10.46|10.68|10.48|10.65|10.45|43
1662091500000|2022-09-02 04:05:00|10.67|10.47|10.64|10.44|10.67|10.47|10.63|10.43|8
1662091800000|2022-09-02 04:10:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|14
1662092100000|2022-09-02 04:15:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|32
1662092400000|2022-09-02 04:20:00|10.67|10.47|10.65|10.45|10.68|10.48|10.65|10.45|23
1662092700000|2022-09-02 04:25:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|6
1662093000000|2022-09-02 04:30:00|10.64|10.44|10.64|10.44|10.64|10.44|10.64|10.44|1
1662093300000|2022-09-02 04:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|9
1662093600000|2022-09-02 04:40:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|14
1662093900000|2022-09-02 04:45:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|30
1662094200000|2022-09-02 04:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|13
1662094800000|2022-09-02 05:00:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|42
1662095100000|2022-09-02 05:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.65|10.45|1
1662095400000|2022-09-02 05:10:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|8
1662095700000|2022-09-02 05:15:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|59
1662096000000|2022-09-02 05:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|5
1662096300000|2022-09-02 05:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|13
1662096600000|2022-09-02 05:30:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1662096900000|2022-09-02 05:35:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|17
1662097200000|2022-09-02 05:40:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|56
1662097500000|2022-09-02 05:45:00|10.62|10.42|10.62|10.42|10.64|10.44|10.62|10.42|109
1662097800000|2022-09-02 05:50:00|10.63|10.43|10.63|10.43|10.64|10.44|10.62|10.42|107
1662098100000|2022-09-02 05:55:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|37
1662098400000|2022-09-02 06:00:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|14
1662098700000|2022-09-02 06:05:00|10.61|10.41|10.61|10.41|10.62|10.42|10.6|10.4|55
1662099000000|2022-09-02 06:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1662099300000|2022-09-02 06:15:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|82
1662099600000|2022-09-02 06:20:00|10.62|10.42|10.65|10.45|10.65|10.45|10.62|10.42|58
1662099900000|2022-09-02 06:25:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|61
1662100200000|2022-09-02 06:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|56
1662100500000|2022-09-02 06:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|41
1662100800000|2022-09-02 06:40:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|22
1662101100000|2022-09-02 06:45:00|10.66|10.46|10.68|10.48|10.68|10.48|10.65|10.45|9
1662101400000|2022-09-02 06:50:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|27
1662101700000|2022-09-02 06:55:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|21
1662102000000|2022-09-02 07:00:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|28
1662102300000|2022-09-02 07:05:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1662102600000|2022-09-02 07:10:00|10.68|10.48|10.67|10.47|10.68|10.48|10.66|10.46|18
1662102900000|2022-09-02 07:15:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|23
1662103200000|2022-09-02 07:20:00|10.67|10.47|10.67|10.47|10.68|10.48|10.67|10.47|21
1662103500000|2022-09-02 07:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1662103800000|2022-09-02 07:30:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|11
1662104100000|2022-09-02 07:35:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|8
1662104400000|2022-09-02 07:40:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|3
1662104700000|2022-09-02 07:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|5
1662105300000|2022-09-02 07:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|8
1662105600000|2022-09-02 08:00:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|11
1662105900000|2022-09-02 08:05:00|10.7|10.5|10.68|10.48|10.7|10.5|10.67|10.47|51
1662106200000|2022-09-02 08:10:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|22
1662106500000|2022-09-02 08:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|26
1662106800000|2022-09-02 08:20:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|8
1662107100000|2022-09-02 08:25:00|10.67|10.47|10.64|10.44|10.67|10.47|10.64|10.44|14
1662107400000|2022-09-02 08:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|5
1662107700000|2022-09-02 08:35:00|10.62|10.42|10.61|10.41|10.64|10.44|10.61|10.41|36
1662108000000|2022-09-02 08:40:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|3
1662108300000|2022-09-02 08:45:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|5
1662108600000|2022-09-02 08:50:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|6
1662108900000|2022-09-02 08:55:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|4
1662109200000|2022-09-02 09:00:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|4
1662109500000|2022-09-02 09:05:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|64
1662109800000|2022-09-02 09:10:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|16
1662110100000|2022-09-02 09:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|34
1662110400000|2022-09-02 09:20:00|10.58|10.38|10.6|10.4|10.61|10.41|10.58|10.38|71
1662110700000|2022-09-02 09:25:00|10.61|10.41|10.62|10.42|10.64|10.44|10.6|10.4|20
1662111000000|2022-09-02 09:30:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|15
1662111300000|2022-09-02 09:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|21
1662111900000|2022-09-02 09:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.61|10.41|1
1662112200000|2022-09-02 09:50:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|10
1662112500000|2022-09-02 09:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.6|10.4|1
1662112800000|2022-09-02 10:00:00|10.61|10.41|10.61|10.41|10.62|10.42|10.59|10.39|17
1662113100000|2022-09-02 10:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1662113700000|2022-09-02 10:15:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|24
1662114000000|2022-09-02 10:20:00|10.63|10.43|10.6|10.4|10.63|10.43|10.6|10.4|12
1662114300000|2022-09-02 10:25:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|18
1662114600000|2022-09-02 10:30:00|10.61|10.41|10.56|10.36|10.61|10.41|10.56|10.36|24
1662114900000|2022-09-02 10:35:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|27
1662115200000|2022-09-02 10:40:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|5
1662115500000|2022-09-02 10:45:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|16
1662115800000|2022-09-02 10:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.57|10.37|29
1662116100000|2022-09-02 10:55:00|10.58|10.38|10.56|10.36|10.59|10.39|10.56|10.36|9
1662116400000|2022-09-02 11:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|78
1662116700000|2022-09-02 11:05:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|4
1662117000000|2022-09-02 11:10:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|15
1662117300000|2022-09-02 11:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662117600000|2022-09-02 11:20:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|14
1662117900000|2022-09-02 11:25:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|4
1662118200000|2022-09-02 11:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.51|10.31|15
1662118500000|2022-09-02 11:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|99
1662118800000|2022-09-02 11:40:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|49
1662119100000|2022-09-02 11:45:00|10.53|10.33|10.53|10.33|10.55|10.35|10.52|10.32|25
1662119400000|2022-09-02 11:50:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|14
1662119700000|2022-09-02 11:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662120000000|2022-09-02 12:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|21
1662120300000|2022-09-02 12:05:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|8
1662120600000|2022-09-02 12:10:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|7
1662120900000|2022-09-02 12:15:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|43
1662121200000|2022-09-02 12:20:00|10.51|10.31|10.55|10.35|10.55|10.35|10.51|10.31|25
1662121500000|2022-09-02 12:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.51|10.31|31
1662121800000|2022-09-02 12:30:00|10.55|10.35|10.63|10.43|10.63|10.43|10.55|10.35|95
1662122100000|2022-09-02 12:35:00|10.64|10.44|10.69|10.49|10.71|10.51|10.64|10.44|78
1662122400000|2022-09-02 12:40:00|10.7|10.5|10.65|10.45|10.7|10.5|10.65|10.45|42
1662122700000|2022-09-02 12:45:00|10.64|10.44|10.64|10.44|10.66|10.46|10.59|10.39|53
1662123000000|2022-09-02 12:50:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|58
1662123300000|2022-09-02 12:55:00|10.65|10.45|10.65|10.45|10.66|10.46|10.64|10.44|47
1662123600000|2022-09-02 13:00:00|10.64|10.44|10.68|10.48|10.68|10.48|10.64|10.44|77
1662123900000|2022-09-02 13:05:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|18
1662124200000|2022-09-02 13:10:00|10.69|10.49|10.68|10.48|10.7|10.5|10.68|10.48|24
1662124500000|2022-09-02 13:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|11
1662124800000|2022-09-02 13:20:00|10.7|10.5|10.67|10.47|10.7|10.5|10.67|10.47|14
1662125100000|2022-09-02 13:25:00|10.68|10.48|10.7|10.5|10.7|10.5|10.67|10.47|13
1662125400000|2022-09-02 13:30:00|10.69|10.49|10.67|10.47|10.7|10.5|10.67|10.47|33
1662125700000|2022-09-02 13:35:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|20
1662126000000|2022-09-02 13:40:00|10.68|10.48|10.66|10.46|10.68|10.48|10.65|10.45|41
1662126300000|2022-09-02 13:45:00|10.67|10.47|10.66|10.46|10.67|10.47|10.66|10.46|16
1662126600000|2022-09-02 13:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|23
1662126900000|2022-09-02 13:55:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|25
1662127200000|2022-09-02 14:00:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|38
1662127500000|2022-09-02 14:05:00|10.63|10.43|10.66|10.46|10.66|10.46|10.62|10.42|30
1662127800000|2022-09-02 14:10:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|28
1662128100000|2022-09-02 14:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|34
1662128400000|2022-09-02 14:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.67|10.47|19
1662128700000|2022-09-02 14:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|16
1662129000000|2022-09-02 14:30:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1662129300000|2022-09-02 14:35:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|20
1662129600000|2022-09-02 14:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|44
1662129900000|2022-09-02 14:45:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|30
1662130200000|2022-09-02 14:50:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1662130500000|2022-09-02 14:55:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|11
1662130800000|2022-09-02 15:00:00|10.71|10.51|10.72|10.52|10.73|10.53|10.7|10.5|22
1662131100000|2022-09-02 15:05:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|10
1662131400000|2022-09-02 15:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|10
1662131700000|2022-09-02 15:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|10
1662132000000|2022-09-02 15:20:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1662132300000|2022-09-02 15:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|26
1662132600000|2022-09-02 15:30:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|4
1662132900000|2022-09-02 15:35:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|7
1662133200000|2022-09-02 15:40:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|26
1662133500000|2022-09-02 15:45:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|18
1662133800000|2022-09-02 15:50:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1662134100000|2022-09-02 15:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|4
1662134400000|2022-09-02 16:00:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|56
1662134700000|2022-09-02 16:05:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|44
1662135000000|2022-09-02 16:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1662135300000|2022-09-02 16:15:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|7
1662135600000|2022-09-02 16:20:00|10.69|10.49|10.67|10.47|10.7|10.5|10.66|10.46|15
1662135900000|2022-09-02 16:25:00|10.66|10.46|10.65|10.45|10.67|10.47|10.65|10.45|34
1662136200000|2022-09-02 16:30:00|10.66|10.46|10.65|10.45|10.66|10.46|10.63|10.43|28
1662136500000|2022-09-02 16:35:00|10.64|10.44|10.64|10.44|10.65|10.45|10.62|10.42|17
1662136800000|2022-09-02 16:40:00|10.65|10.45|10.63|10.43|10.65|10.45|10.63|10.43|11
1662137100000|2022-09-02 16:45:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|6
1662137400000|2022-09-02 16:50:00|10.62|10.42|10.6|10.4|10.62|10.42|10.59|10.39|43
1662137700000|2022-09-02 16:55:00|10.61|10.41|10.6|10.4|10.61|10.41|10.6|10.4|8
1662138000000|2022-09-02 17:00:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|38
1662138300000|2022-09-02 17:05:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|51
1662138600000|2022-09-02 17:10:00|10.6|10.4|10.58|10.38|10.6|10.4|10.57|10.37|45
1662138900000|2022-09-02 17:15:00|10.57|10.37|10.6|10.4|10.6|10.4|10.57|10.37|54
1662139200000|2022-09-02 17:20:00|10.59|10.39|10.51|10.31|10.59|10.39|10.5|10.3|25
1662139500000|2022-09-02 17:25:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|40
1662139800000|2022-09-02 17:30:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|18
1662140100000|2022-09-02 17:35:00|10.5|10.3|10.5|10.3|10.51|10.31|10.49|10.29|17
1662140400000|2022-09-02 17:40:00|10.51|10.31|10.52|10.32|10.53|10.33|10.5|10.3|26
1662140700000|2022-09-02 17:45:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|17
1662141000000|2022-09-02 17:50:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|20
1662141300000|2022-09-02 17:55:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|14
1662141600000|2022-09-02 18:00:00|10.52|10.32|10.52|10.32|10.54|10.34|10.51|10.31|33
1662141900000|2022-09-02 18:05:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1662142200000|2022-09-02 18:10:00|10.53|10.33|10.5|10.3|10.53|10.33|10.5|10.3|10
1662142500000|2022-09-02 18:15:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|13
1662142800000|2022-09-02 18:20:00|10.48|10.28|10.48|10.28|10.48|10.28|10.46|10.26|11
1662143100000|2022-09-02 18:25:00|10.49|10.29|10.52|10.32|10.53|10.33|10.49|10.29|20
1662143400000|2022-09-02 18:30:00|10.51|10.31|10.51|10.31|10.52|10.32|10.5|10.3|11
1662143700000|2022-09-02 18:35:00|10.52|10.32|10.53|10.33|10.54|10.34|10.51|10.31|8
1662144000000|2022-09-02 18:40:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|12
1662144300000|2022-09-02 18:45:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|10
1662144900000|2022-09-02 18:55:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|14
1662145200000|2022-09-02 19:00:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|23
1662145500000|2022-09-02 19:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|15
1662145800000|2022-09-02 19:10:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|32
1662146100000|2022-09-02 19:15:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|32
1662146400000|2022-09-02 19:20:00|10.52|10.32|10.44|10.24|10.54|10.34|10.43|10.23|67
1662146700000|2022-09-02 19:25:00|10.43|10.23|10.46|10.26|10.46|10.26|10.43|10.23|28
1662147000000|2022-09-02 19:30:00|10.45|10.25|10.41|10.21|10.46|10.26|10.41|10.21|41
1662147300000|2022-09-02 19:35:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|21
1662147600000|2022-09-02 19:40:00|10.41|10.21|10.41|10.21|10.42|10.22|10.4|10.2|23
1662147900000|2022-09-02 19:45:00|10.42|10.22|10.41|10.21|10.42|10.22|10.4|10.2|26
1662148200000|2022-09-02 19:50:00|10.42|10.22|10.42|10.22|10.42|10.22|10.4|10.2|23
1662148500000|2022-09-02 19:55:00|10.43|10.23|10.44|10.24|10.44|10.24|10.42|10.22|26
1662148800000|2022-09-02 20:00:00|10.43|10.23|10.39|10.19|10.44|10.24|10.39|10.19|21
1662149100000|2022-09-02 20:05:00|10.4|10.2|10.4|10.2|10.41|10.21|10.4|10.2|3
1662149700000|2022-09-02 20:15:00|10.41|10.21|10.42|10.22|10.42|10.22|10.4|10.2|4
1662150000000|2022-09-02 20:20:00|10.41|10.21|10.44|10.24|10.44|10.24|10.41|10.21|4
1662150300000|2022-09-02 20:25:00|10.45|10.25|10.44|10.24|10.45|10.25|10.44|10.24|14
1662150600000|2022-09-02 20:30:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1662150900000|2022-09-02 20:35:00|10.44|10.24|10.44|10.24|10.44|10.24|10.44|10.24|1
1662151200000|2022-09-02 20:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.44|10.24|3
1662151500000|2022-09-02 20:45:00|10.46|10.26|10.45|10.25|10.47|10.27|10.45|10.25|4
1662151800000|2022-09-02 20:50:00|10.46|10.26|10.46|10.26|10.46|10.26|10.45|10.25|3
1662152100000|2022-09-02 20:55:00|10.47|10.27|10.48|10.28|10.48|10.28|10.46|10.26|6
1662188400000|2022-09-03 07:00:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|14
1662188700000|2022-09-03 07:05:00|10.6|10.4|10.59|10.39|10.61|10.41|10.59|10.39|18
1662189000000|2022-09-03 07:10:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|20
1662189300000|2022-09-03 07:15:00|10.58|10.38|10.59|10.39|10.59|10.39|10.58|10.38|28
1662189900000|2022-09-03 07:25:00|10.6|10.4|10.59|10.39|10.6|10.4|10.59|10.39|2
1662190500000|2022-09-03 07:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.58|10.38|1
1662190800000|2022-09-03 07:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|10
1662191100000|2022-09-03 07:45:00|10.55|10.35|10.52|10.32|10.56|10.36|10.52|10.32|10
1662191400000|2022-09-03 07:50:00|10.51|10.31|10.51|10.31|10.51|10.31|10.48|10.28|25
1662191700000|2022-09-03 07:55:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|10
1662192000000|2022-09-03 08:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662192300000|2022-09-03 08:05:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|11
1662192600000|2022-09-03 08:10:00|10.51|10.31|10.52|10.32|10.52|10.32|10.5|10.3|6
1662192900000|2022-09-03 08:15:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|10
1662193200000|2022-09-03 08:20:00|10.51|10.31|10.53|10.33|10.53|10.33|10.51|10.31|9
1662193500000|2022-09-03 08:25:00|10.54|10.34|10.55|10.35|10.55|10.35|10.53|10.33|10
1662193800000|2022-09-03 08:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|3
1662194100000|2022-09-03 08:35:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|3
1662194400000|2022-09-03 08:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662195000000|2022-09-03 08:50:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662195300000|2022-09-03 08:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1662195600000|2022-09-03 09:00:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|5
1662195900000|2022-09-03 09:05:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1662196200000|2022-09-03 09:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1662196500000|2022-09-03 09:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662196800000|2022-09-03 09:20:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662197100000|2022-09-03 09:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1662197400000|2022-09-03 09:30:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662197700000|2022-09-03 09:35:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|4
1662198000000|2022-09-03 09:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1662198600000|2022-09-03 09:50:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1662199200000|2022-09-03 10:00:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|4
1662199500000|2022-09-03 10:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662199800000|2022-09-03 10:10:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|29
1662200100000|2022-09-03 10:15:00|10.57|10.37|10.55|10.35|10.57|10.37|10.53|10.33|19
1662200400000|2022-09-03 10:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1662201300000|2022-09-03 10:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|3
1662201600000|2022-09-03 10:40:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|9
1662201900000|2022-09-03 10:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|8
1662202200000|2022-09-03 10:50:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|5
1662202500000|2022-09-03 10:55:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|13
1662202800000|2022-09-03 11:00:00|10.56|10.36|10.55|10.35|10.57|10.37|10.55|10.35|10
1662203100000|2022-09-03 11:05:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662203400000|2022-09-03 11:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|7
1662203700000|2022-09-03 11:15:00|10.56|10.36|10.54|10.34|10.56|10.36|10.53|10.33|29
1662204000000|2022-09-03 11:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|24
1662204300000|2022-09-03 11:25:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|6
1662204600000|2022-09-03 11:30:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662204900000|2022-09-03 11:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|20
1662205200000|2022-09-03 11:40:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|3
1662205500000|2022-09-03 11:45:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1662205800000|2022-09-03 11:50:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662206100000|2022-09-03 11:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|3
1662206400000|2022-09-03 12:00:00|10.51|10.31|10.49|10.29|10.52|10.32|10.49|10.29|5
1662206700000|2022-09-03 12:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|8
1662207000000|2022-09-03 12:10:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|29
1662207300000|2022-09-03 12:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662207900000|2022-09-03 12:25:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|5
1662208200000|2022-09-03 12:30:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|12
1662208500000|2022-09-03 12:35:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|4
1662208800000|2022-09-03 12:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|26
1662209100000|2022-09-03 12:45:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1662209400000|2022-09-03 12:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|5
1662209700000|2022-09-03 12:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662210000000|2022-09-03 13:00:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|5
1662210600000|2022-09-03 13:10:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|23
1662210900000|2022-09-03 13:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|4
1662211200000|2022-09-03 13:20:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|9
1662211500000|2022-09-03 13:25:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662211800000|2022-09-03 13:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|37
1662212100000|2022-09-03 13:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662212400000|2022-09-03 13:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662212700000|2022-09-03 13:45:00|10.54|10.34|10.56|10.36|10.56|10.36|10.54|10.34|15
1662213000000|2022-09-03 13:50:00|10.55|10.35|10.55|10.35|10.55|10.35|10.55|10.35|1
1662214200000|2022-09-03 14:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|52
1662214500000|2022-09-03 14:15:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|51
1662214800000|2022-09-03 14:20:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662215100000|2022-09-03 14:25:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|99
1662215400000|2022-09-03 14:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|2
1662215700000|2022-09-03 14:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662216300000|2022-09-03 14:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|2
1662216600000|2022-09-03 14:50:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|11
1662216900000|2022-09-03 14:55:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|9
1662217200000|2022-09-03 15:00:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|11
1662217500000|2022-09-03 15:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662217800000|2022-09-03 15:10:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|21
1662218100000|2022-09-03 15:15:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|25
1662218400000|2022-09-03 15:20:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|48
1662218700000|2022-09-03 15:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|41
1662219000000|2022-09-03 15:30:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|14
1662219300000|2022-09-03 15:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|12
1662219600000|2022-09-03 15:40:00|10.55|10.35|10.54|10.34|10.55|10.35|10.53|10.33|56
1662219900000|2022-09-03 15:45:00|10.53|10.33|10.53|10.33|10.54|10.34|10.52|10.32|59
1662220200000|2022-09-03 15:50:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|130
1662220500000|2022-09-03 15:55:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|75
1662220800000|2022-09-03 16:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.53|10.33|69
1662221400000|2022-09-03 16:10:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1662221700000|2022-09-03 16:15:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|6
1662222600000|2022-09-03 16:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|39
1662222900000|2022-09-03 16:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662223500000|2022-09-03 16:45:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|10
1662223800000|2022-09-03 16:50:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|32
1662224100000|2022-09-03 16:55:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|8
1662224400000|2022-09-03 17:00:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|49
1662224700000|2022-09-03 17:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|16
1662225300000|2022-09-03 17:15:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|64
1662225600000|2022-09-03 17:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|28
1662225900000|2022-09-03 17:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|40
1662226200000|2022-09-03 17:30:00|10.52|10.32|10.54|10.34|10.54|10.34|10.52|10.32|47
1662226500000|2022-09-03 17:35:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662226800000|2022-09-03 17:40:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|3
1662227100000|2022-09-03 17:45:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|32
1662227700000|2022-09-03 17:55:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662228000000|2022-09-03 18:00:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|36
1662228600000|2022-09-03 18:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|22
1662228900000|2022-09-03 18:15:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|40
1662229200000|2022-09-03 18:20:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|7
1662229500000|2022-09-03 18:25:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|73
1662229800000|2022-09-03 18:30:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|27
1662230100000|2022-09-03 18:35:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|37
1662230400000|2022-09-03 18:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|14
1662231000000|2022-09-03 18:50:00|10.57|10.37|10.56|10.36|10.58|10.38|10.55|10.35|14
1662231300000|2022-09-03 18:55:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|25
1662231600000|2022-09-03 19:00:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|5
1662231900000|2022-09-03 19:05:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|17
1662232200000|2022-09-03 19:10:00|10.52|10.32|10.52|10.32|10.52|10.32|10.49|10.29|13
1662232500000|2022-09-03 19:15:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|21
1662232800000|2022-09-03 19:20:00|10.52|10.32|10.55|10.35|10.55|10.35|10.52|10.32|40
1662233100000|2022-09-03 19:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.54|10.34|17
1662233400000|2022-09-03 19:30:00|10.55|10.35|10.58|10.38|10.58|10.38|10.55|10.35|16
1662233700000|2022-09-03 19:35:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|66
1662234000000|2022-09-03 19:40:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|64
1662234300000|2022-09-03 19:45:00|10.57|10.37|10.55|10.35|10.58|10.38|10.55|10.35|33
1662234600000|2022-09-03 19:50:00|10.54|10.34|10.54|10.34|10.55|10.35|10.54|10.34|13
1662234900000|2022-09-03 19:55:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|18
1662235200000|2022-09-03 20:00:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|81
1662235500000|2022-09-03 20:05:00|10.54|10.34|10.56|10.36|10.57|10.37|10.54|10.34|13
1662235800000|2022-09-03 20:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|44
1662236100000|2022-09-03 20:15:00|10.57|10.37|10.57|10.37|10.57|10.37|10.55|10.35|53
1662236400000|2022-09-03 20:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|17
1662236700000|2022-09-03 20:25:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|25
1662237000000|2022-09-03 20:30:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|12
1662237300000|2022-09-03 20:35:00|10.54|10.34|10.55|10.35|10.56|10.36|10.54|10.34|12
1662237600000|2022-09-03 20:40:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|26
1662237900000|2022-09-03 20:45:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|42
1662238200000|2022-09-03 20:50:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|3
1662238500000|2022-09-03 20:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.56|10.36|36
1662238800000|2022-09-03 21:00:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|19
1662239100000|2022-09-03 21:05:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|28
1662239400000|2022-09-03 21:10:00|10.56|10.36|10.58|10.38|10.58|10.38|10.56|10.36|5
1662239700000|2022-09-03 21:15:00|10.59|10.39|10.58|10.38|10.59|10.39|10.58|10.38|2
1662240000000|2022-09-03 21:20:00|10.59|10.39|10.61|10.41|10.61|10.41|10.59|10.39|5
1662240300000|2022-09-03 21:25:00|10.62|10.42|10.62|10.42|10.62|10.42|10.62|10.42|1
1662240600000|2022-09-03 21:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|14
1662241200000|2022-09-03 21:40:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|42
1662241500000|2022-09-03 21:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|20
1662242100000|2022-09-03 21:55:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|27
1662242400000|2022-09-03 22:00:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|34
1662243000000|2022-09-03 22:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|4
1662243300000|2022-09-03 22:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|13
1662243600000|2022-09-03 22:20:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|7
1662243900000|2022-09-03 22:25:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|28
1662244500000|2022-09-03 22:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|71
1662244800000|2022-09-03 22:40:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|14
1662245100000|2022-09-03 22:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|38
1662245400000|2022-09-03 22:50:00|10.61|10.41|10.63|10.43|10.63|10.43|10.61|10.41|13
1662245700000|2022-09-03 22:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|37
1662246000000|2022-09-03 23:00:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|28
1662246300000|2022-09-03 23:05:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|25
1662246600000|2022-09-03 23:10:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|22
1662246900000|2022-09-03 23:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|36
1662247200000|2022-09-03 23:20:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1662247500000|2022-09-03 23:25:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|5
1662247800000|2022-09-03 23:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|6
1662248100000|2022-09-03 23:35:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|2
1662248700000|2022-09-03 23:45:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1662249000000|2022-09-03 23:50:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|6
1662249600000|2022-09-04 00:00:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|31
1662249900000|2022-09-04 00:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|64
1662250200000|2022-09-04 00:10:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|23
1662250500000|2022-09-04 00:15:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|8
1662251100000|2022-09-04 00:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|5
1662251400000|2022-09-04 00:30:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|5
1662251700000|2022-09-04 00:35:00|10.64|10.44|10.63|10.43|10.65|10.45|10.62|10.42|32
1662252000000|2022-09-04 00:40:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|8
1662252600000|2022-09-04 00:50:00|10.64|10.44|10.63|10.43|10.64|10.44|10.63|10.43|2
1662252900000|2022-09-04 00:55:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|23
1662253200000|2022-09-04 01:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|4
1662253500000|2022-09-04 01:05:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1662253800000|2022-09-04 01:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.64|10.44|10
1662254100000|2022-09-04 01:15:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|38
1662254400000|2022-09-04 01:20:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|10
1662254700000|2022-09-04 01:25:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|5
1662255000000|2022-09-04 01:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|2
1662255600000|2022-09-04 01:40:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|66
1662255900000|2022-09-04 01:45:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1662256200000|2022-09-04 01:50:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1662256500000|2022-09-04 01:55:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|13
1662256800000|2022-09-04 02:00:00|10.7|10.5|10.72|10.52|10.72|10.52|10.7|10.5|3
1662257100000|2022-09-04 02:05:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|6
1662257400000|2022-09-04 02:10:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|7
1662257700000|2022-09-04 02:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|16
1662258000000|2022-09-04 02:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|21
1662258300000|2022-09-04 02:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|35
1662258600000|2022-09-04 02:30:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|34
1662258900000|2022-09-04 02:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|17
1662259500000|2022-09-04 02:45:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|35
1662259800000|2022-09-04 02:50:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|18
1662260100000|2022-09-04 02:55:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|31
1662260400000|2022-09-04 03:00:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|7
1662260700000|2022-09-04 03:05:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|11
1662261000000|2022-09-04 03:10:00|10.75|10.55|10.74|10.54|10.75|10.55|10.74|10.54|2
1662261300000|2022-09-04 03:15:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|21
1662261600000|2022-09-04 03:20:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|38
1662261900000|2022-09-04 03:25:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|42
1662262200000|2022-09-04 03:30:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|14
1662262500000|2022-09-04 03:35:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|100
1662262800000|2022-09-04 03:40:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|73
1662263100000|2022-09-04 03:45:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|33
1662263400000|2022-09-04 03:50:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|24
1662263700000|2022-09-04 03:55:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|30
1662264000000|2022-09-04 04:00:00|10.72|10.52|10.78|10.58|10.78|10.58|10.72|10.52|29
1662264300000|2022-09-04 04:05:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|8
1662264600000|2022-09-04 04:10:00|10.79|10.59|10.8|10.6|10.8|10.6|10.79|10.59|6
1662264900000|2022-09-04 04:15:00|10.81|10.61|10.85|10.65|10.87|10.67|10.81|10.61|25
1662265200000|2022-09-04 04:20:00|10.84|10.64|10.85|10.65|10.85|10.65|10.84|10.64|2
1662265500000|2022-09-04 04:25:00|10.86|10.66|10.86|10.66|10.86|10.66|10.86|10.66|1
1662265800000|2022-09-04 04:30:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|12
1662266100000|2022-09-04 04:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|4
1662266400000|2022-09-04 04:40:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|10
1662266700000|2022-09-04 04:45:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|32
1662267000000|2022-09-04 04:50:00|10.89|10.69|10.88|10.68|10.89|10.69|10.88|10.68|2
1662267300000|2022-09-04 04:55:00|10.89|10.69|10.93|10.73|10.94|10.74|10.88|10.68|19
1662267600000|2022-09-04 05:00:00|10.92|10.72|10.92|10.72|10.93|10.73|10.91|10.71|25
1662267900000|2022-09-04 05:05:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|27
1662268200000|2022-09-04 05:10:00|10.94|10.74|10.97|10.77|10.99|10.79|10.93|10.73|38
1662268500000|2022-09-04 05:15:00|10.96|10.76|10.96|10.76|10.98|10.78|10.95|10.75|33
1662268800000|2022-09-04 05:20:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|14
1662269100000|2022-09-04 05:25:00|10.97|10.77|10.93|10.73|10.98|10.78|10.93|10.73|17
1662269400000|2022-09-04 05:30:00|10.92|10.72|10.94|10.74|10.95|10.75|10.92|10.72|23
1662269700000|2022-09-04 05:35:00|10.93|10.73|10.94|10.74|10.96|10.76|10.93|10.73|30
1662270000000|2022-09-04 05:40:00|10.93|10.73|10.94|10.74|10.95|10.75|10.93|10.73|38
1662270300000|2022-09-04 05:45:00|10.93|10.73|10.93|10.73|10.95|10.75|10.93|10.73|11
1662270600000|2022-09-04 05:50:00|10.92|10.72|10.93|10.73|10.94|10.74|10.92|10.72|44
1662270900000|2022-09-04 05:55:00|10.92|10.72|10.9|10.7|10.93|10.73|10.9|10.7|33
1662271200000|2022-09-04 06:00:00|10.91|10.71|10.87|10.67|10.91|10.71|10.87|10.67|31
1662271500000|2022-09-04 06:05:00|10.88|10.68|10.9|10.7|10.91|10.71|10.88|10.68|13
1662271800000|2022-09-04 06:10:00|10.89|10.69|10.88|10.68|10.9|10.7|10.87|10.67|26
1662272100000|2022-09-04 06:15:00|10.87|10.67|10.86|10.66|10.88|10.68|10.86|10.66|36
1662272400000|2022-09-04 06:20:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|6
1662272700000|2022-09-04 06:25:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|21
1662273000000|2022-09-04 06:30:00|10.84|10.64|10.84|10.64|10.85|10.65|10.82|10.62|13
1662273300000|2022-09-04 06:35:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|13
1662273600000|2022-09-04 06:40:00|10.82|10.62|10.84|10.64|10.85|10.65|10.82|10.62|9
1662273900000|2022-09-04 06:45:00|10.83|10.63|10.82|10.62|10.84|10.64|10.8|10.6|18
1662274200000|2022-09-04 06:50:00|10.83|10.63|10.84|10.64|10.84|10.64|10.82|10.62|8
1662274500000|2022-09-04 06:55:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|12
1662274800000|2022-09-04 07:00:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|30
1662275100000|2022-09-04 07:05:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1662275400000|2022-09-04 07:10:00|10.83|10.63|10.83|10.63|10.83|10.63|10.82|10.62|3
1662275700000|2022-09-04 07:15:00|10.82|10.62|10.83|10.63|10.83|10.63|10.81|10.61|34
1662276000000|2022-09-04 07:20:00|10.82|10.62|10.82|10.62|10.83|10.63|10.82|10.62|5
1662276300000|2022-09-04 07:25:00|10.83|10.63|10.84|10.64|10.84|10.64|10.83|10.63|10
1662276600000|2022-09-04 07:30:00|10.83|10.63|10.82|10.62|10.84|10.64|10.82|10.62|30
1662276900000|2022-09-04 07:35:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|5
1662277200000|2022-09-04 07:40:00|10.8|10.6|10.79|10.59|10.81|10.61|10.78|10.58|22
1662277500000|2022-09-04 07:45:00|10.78|10.58|10.79|10.59|10.79|10.59|10.78|10.58|24
1662277800000|2022-09-04 07:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|17
1662278100000|2022-09-04 07:55:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|26
1662278400000|2022-09-04 08:00:00|10.75|10.55|10.75|10.55|10.75|10.55|10.73|10.53|25
1662278700000|2022-09-04 08:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|14
1662279000000|2022-09-04 08:10:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|2
1662279300000|2022-09-04 08:15:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|26
1662279600000|2022-09-04 08:20:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1662279900000|2022-09-04 08:25:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|15
1662280200000|2022-09-04 08:30:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|3
1662280500000|2022-09-04 08:35:00|10.73|10.53|10.75|10.55|10.75|10.55|10.73|10.53|9
1662280800000|2022-09-04 08:40:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|17
1662281100000|2022-09-04 08:45:00|10.77|10.57|10.76|10.56|10.77|10.57|10.75|10.55|4
1662281400000|2022-09-04 08:50:00|10.77|10.57|10.74|10.54|10.77|10.57|10.74|10.54|26
1662281700000|2022-09-04 08:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|9
1662282000000|2022-09-04 09:00:00|10.74|10.54|10.75|10.55|10.75|10.55|10.73|10.53|18
1662282300000|2022-09-04 09:05:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|6
1662282600000|2022-09-04 09:10:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1662283200000|2022-09-04 09:20:00|10.73|10.53|10.73|10.53|10.73|10.53|10.73|10.53|1
1662283800000|2022-09-04 09:30:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|2
1662284100000|2022-09-04 09:35:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|4
1662284400000|2022-09-04 09:40:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|18
1662284700000|2022-09-04 09:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|3
1662285300000|2022-09-04 09:55:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|3
1662285600000|2022-09-04 10:00:00|10.74|10.54|10.74|10.54|10.74|10.54|10.74|10.54|1
1662286200000|2022-09-04 10:10:00|10.73|10.53|10.72|10.52|10.73|10.53|10.72|10.52|4
1662286800000|2022-09-04 10:20:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|10
1662287400000|2022-09-04 10:30:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|2
1662287700000|2022-09-04 10:35:00|10.69|10.49|10.69|10.49|10.69|10.49|10.69|10.49|1
1662288000000|2022-09-04 10:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.7|10.5|1
1662288300000|2022-09-04 10:45:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|3
1662288600000|2022-09-04 10:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|27
1662288900000|2022-09-04 10:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|9
1662289500000|2022-09-04 11:05:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|18
1662289800000|2022-09-04 11:10:00|10.68|10.48|10.68|10.48|10.7|10.5|10.68|10.48|11
1662290100000|2022-09-04 11:15:00|10.69|10.49|10.68|10.48|10.69|10.49|10.67|10.47|28
1662290400000|2022-09-04 11:20:00|10.69|10.49|10.72|10.52|10.72|10.52|10.69|10.49|14
1662290700000|2022-09-04 11:25:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|6
1662291000000|2022-09-04 11:30:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|11
1662291300000|2022-09-04 11:35:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|10
1662291600000|2022-09-04 11:40:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|26
1662291900000|2022-09-04 11:45:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|32
1662292200000|2022-09-04 11:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|21
1662292500000|2022-09-04 11:55:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|22
1662292800000|2022-09-04 12:00:00|10.75|10.55|10.77|10.57|10.8|10.6|10.75|10.55|65
1662293100000|2022-09-04 12:05:00|10.78|10.58|10.73|10.53|10.78|10.58|10.73|10.53|30
1662293400000|2022-09-04 12:10:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|9
1662293700000|2022-09-04 12:15:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|50
1662294000000|2022-09-04 12:20:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|19
1662294300000|2022-09-04 12:25:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|16
1662294600000|2022-09-04 12:30:00|10.74|10.54|10.72|10.52|10.74|10.54|10.72|10.52|9
1662294900000|2022-09-04 12:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|22
1662295200000|2022-09-04 12:40:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|45
1662295500000|2022-09-04 12:45:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|25
1662295800000|2022-09-04 12:50:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|14
1662296100000|2022-09-04 12:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|19
1662296400000|2022-09-04 13:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|26
1662296700000|2022-09-04 13:05:00|10.7|10.5|10.67|10.47|10.71|10.51|10.67|10.47|20
1662297000000|2022-09-04 13:10:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|11
1662297300000|2022-09-04 13:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|26
1662297600000|2022-09-04 13:20:00|10.65|10.45|10.64|10.44|10.66|10.46|10.64|10.44|14
1662297900000|2022-09-04 13:25:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|10
1662298200000|2022-09-04 13:30:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|13
1662298500000|2022-09-04 13:35:00|10.62|10.42|10.62|10.42|10.63|10.43|10.62|10.42|55
1662298800000|2022-09-04 13:40:00|10.63|10.43|10.63|10.43|10.63|10.43|10.63|10.43|1
1662299100000|2022-09-04 13:45:00|10.62|10.42|10.63|10.43|10.63|10.43|10.62|10.42|2
1662299400000|2022-09-04 13:50:00|10.62|10.42|10.6|10.4|10.63|10.43|10.6|10.4|9
1662299700000|2022-09-04 13:55:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|8
1662300000000|2022-09-04 14:00:00|10.63|10.43|10.59|10.39|10.63|10.43|10.59|10.39|17
1662300300000|2022-09-04 14:05:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|32
1662300600000|2022-09-04 14:10:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|23
1662300900000|2022-09-04 14:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|2
1662301200000|2022-09-04 14:20:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|58
1662301500000|2022-09-04 14:25:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|21
1662301800000|2022-09-04 14:30:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|10
1662302100000|2022-09-04 14:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|28
1662302400000|2022-09-04 14:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|12
1662302700000|2022-09-04 14:45:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|22
1662303000000|2022-09-04 14:50:00|10.6|10.4|10.6|10.4|10.61|10.41|10.59|10.39|17
1662303300000|2022-09-04 14:55:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|12
1662303600000|2022-09-04 15:00:00|10.61|10.41|10.64|10.44|10.64|10.44|10.6|10.4|16
1662303900000|2022-09-04 15:05:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|4
1662304500000|2022-09-04 15:15:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|53
1662304800000|2022-09-04 15:20:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|9
1662305100000|2022-09-04 15:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|4
1662305400000|2022-09-04 15:30:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|5
1662305700000|2022-09-04 15:35:00|10.6|10.4|10.6|10.4|10.62|10.42|10.59|10.39|13
1662306000000|2022-09-04 15:40:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|20
1662306300000|2022-09-04 15:45:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|27
1662306600000|2022-09-04 15:50:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|23
1662306900000|2022-09-04 15:55:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|34
1662307200000|2022-09-04 16:00:00|10.63|10.43|10.63|10.43|10.63|10.43|10.62|10.42|11
1662307500000|2022-09-04 16:05:00|10.62|10.42|10.61|10.41|10.63|10.43|10.6|10.4|14
1662307800000|2022-09-04 16:10:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1662308100000|2022-09-04 16:15:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|7
1662308400000|2022-09-04 16:20:00|10.59|10.39|10.6|10.4|10.6|10.4|10.59|10.39|16
1662308700000|2022-09-04 16:25:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|11
1662309000000|2022-09-04 16:30:00|10.58|10.38|10.6|10.4|10.6|10.4|10.58|10.38|15
1662309600000|2022-09-04 16:40:00|10.61|10.41|10.62|10.42|10.63|10.43|10.6|10.4|68
1662309900000|2022-09-04 16:45:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|50
1662310200000|2022-09-04 16:50:00|10.63|10.43|10.62|10.42|10.63|10.43|10.61|10.41|26
1662310500000|2022-09-04 16:55:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|18
1662310800000|2022-09-04 17:00:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|32
1662311100000|2022-09-04 17:05:00|10.65|10.45|10.62|10.42|10.65|10.45|10.62|10.42|18
1662311400000|2022-09-04 17:10:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|50
1662311700000|2022-09-04 17:15:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|52
1662312000000|2022-09-04 17:20:00|10.63|10.43|10.63|10.43|10.64|10.44|10.63|10.43|9
1662312300000|2022-09-04 17:25:00|10.64|10.44|10.62|10.42|10.64|10.44|10.62|10.42|13
1662312600000|2022-09-04 17:30:00|10.63|10.43|10.62|10.42|10.63|10.43|10.62|10.42|50
1662312900000|2022-09-04 17:35:00|10.63|10.43|10.64|10.44|10.64|10.44|10.62|10.42|52
1662313200000|2022-09-04 17:40:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|36
1662313500000|2022-09-04 17:45:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|18
1662313800000|2022-09-04 17:50:00|10.63|10.43|10.64|10.44|10.64|10.44|10.63|10.43|8
1662314100000|2022-09-04 17:55:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|26
1662314400000|2022-09-04 18:00:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|39
1662314700000|2022-09-04 18:05:00|10.66|10.46|10.65|10.45|10.66|10.46|10.65|10.45|2
1662315300000|2022-09-04 18:15:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|5
1662315600000|2022-09-04 18:20:00|10.67|10.47|10.67|10.47|10.69|10.49|10.66|10.46|11
1662315900000|2022-09-04 18:25:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|15
1662316200000|2022-09-04 18:30:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|26
1662316500000|2022-09-04 18:35:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1662316800000|2022-09-04 18:40:00|10.64|10.44|10.64|10.44|10.65|10.45|10.64|10.44|23
1662317100000|2022-09-04 18:45:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|11
1662317400000|2022-09-04 18:50:00|10.64|10.44|10.64|10.44|10.65|10.45|10.63|10.43|17
1662317700000|2022-09-04 18:55:00|10.65|10.45|10.64|10.44|10.65|10.45|10.64|10.44|2
1662318000000|2022-09-04 19:00:00|10.63|10.43|10.64|10.44|10.65|10.45|10.63|10.43|18
1662318300000|2022-09-04 19:05:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|3
1662318600000|2022-09-04 19:10:00|10.64|10.44|10.65|10.45|10.66|10.46|10.64|10.44|8
1662319200000|2022-09-04 19:20:00|10.64|10.44|10.65|10.45|10.65|10.45|10.64|10.44|4
1662319500000|2022-09-04 19:25:00|10.75|10.35|10.75|10.35|10.76|10.36|10.75|10.35|9
1662319800000|2022-09-04 19:30:00|10.76|10.36|10.76|10.36|10.76|10.36|10.75|10.35|27
1662320100000|2022-09-04 19:35:00|10.75|10.35|10.76|10.36|10.76|10.36|10.75|10.35|4
1662320400000|2022-09-04 19:40:00|10.75|10.35|10.76|10.36|10.76|10.36|10.75|10.35|12
1662320700000|2022-09-04 19:45:00|10.75|10.35|10.75|10.35|10.76|10.36|10.75|10.35|5
1662321000000|2022-09-04 19:50:00|10.76|10.36|10.75|10.35|10.76|10.36|10.75|10.35|16
1662321300000|2022-09-04 19:55:00|10.76|10.36|10.76|10.36|10.77|10.37|10.76|10.36|23
1662321600000|2022-09-04 20:00:00|10.77|10.37|10.77|10.37|10.77|10.37|10.76|10.36|51
1662321900000|2022-09-04 20:05:00|10.76|10.36|10.74|10.34|10.77|10.37|10.73|10.33|89
1662322200000|2022-09-04 20:10:00|10.75|10.35|10.74|10.34|10.76|10.36|10.74|10.34|16
1662322500000|2022-09-04 20:15:00|10.75|10.35|10.73|10.33|10.75|10.35|10.73|10.33|39
1662322800000|2022-09-04 20:20:00|10.74|10.34|10.73|10.33|10.74|10.34|10.73|10.33|82
1662323100000|2022-09-04 20:25:00|10.74|10.34|10.74|10.34|10.74|10.34|10.73|10.33|31
1662323400000|2022-09-04 20:30:00|10.73|10.33|10.75|10.35|10.75|10.35|10.73|10.33|45
1662323700000|2022-09-04 20:35:00|10.76|10.36|10.76|10.36|10.77|10.37|10.75|10.35|35
1662324000000|2022-09-04 20:40:00|10.77|10.37|10.76|10.36|10.77|10.37|10.75|10.35|48
1662324300000|2022-09-04 20:45:00|10.77|10.37|10.76|10.36|10.77|10.37|10.75|10.35|46
1662324600000|2022-09-04 20:50:00|10.77|10.37|10.77|10.37|10.77|10.37|10.76|10.36|33
1662324900000|2022-09-04 20:55:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|6
1662325200000|2022-09-04 21:00:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|32
1662325500000|2022-09-04 21:05:00|10.76|10.36|10.77|10.37|10.77|10.37|10.76|10.36|14
1662325800000|2022-09-04 21:10:00|10.76|10.36|10.66|10.46|10.77|10.46|10.66|10.35|8
1662326100000|2022-09-04 21:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|9
1662326700000|2022-09-04 21:25:00|10.68|10.48|10.69|10.49|10.7|10.5|10.67|10.47|36
1662327300000|2022-09-04 21:35:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|102
1662327600000|2022-09-04 21:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|79
1662327900000|2022-09-04 21:45:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|19
1662328200000|2022-09-04 21:50:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|6
1662328500000|2022-09-04 21:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|4
1662328800000|2022-09-04 22:00:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|22
1662329100000|2022-09-04 22:05:00|10.68|10.48|10.69|10.49|10.69|10.49|10.67|10.47|58
1662329400000|2022-09-04 22:10:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|9
1662329700000|2022-09-04 22:15:00|10.69|10.49|10.69|10.49|10.69|10.49|10.67|10.47|25
1662330000000|2022-09-04 22:20:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|90
1662330300000|2022-09-04 22:25:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|46
1662330600000|2022-09-04 22:30:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|60
1662330900000|2022-09-04 22:35:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|101
1662331200000|2022-09-04 22:40:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|29
1662331500000|2022-09-04 22:45:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|37
1662331800000|2022-09-04 22:50:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|6
1662332100000|2022-09-04 22:55:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|34
1662332400000|2022-09-04 23:00:00|10.67|10.47|10.68|10.48|10.69|10.49|10.67|10.47|56
1662332700000|2022-09-04 23:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|5
1662333000000|2022-09-04 23:10:00|10.7|10.5|10.72|10.52|10.72|10.52|10.69|10.49|19
1662333300000|2022-09-04 23:15:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|22
1662333600000|2022-09-04 23:20:00|10.71|10.51|10.74|10.54|10.74|10.54|10.71|10.51|62
1662333900000|2022-09-04 23:25:00|10.73|10.53|10.73|10.53|10.76|10.56|10.73|10.53|73
1662334200000|2022-09-04 23:30:00|10.74|10.54|10.73|10.53|10.76|10.56|10.73|10.53|136
1662334500000|2022-09-04 23:35:00|10.74|10.54|10.74|10.54|10.75|10.55|10.72|10.52|135
1662334800000|2022-09-04 23:40:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|119
1662335100000|2022-09-04 23:45:00|10.74|10.54|10.73|10.53|10.74|10.54|10.72|10.52|86
1662335400000|2022-09-04 23:50:00|10.74|10.54|10.74|10.54|10.74|10.54|10.73|10.53|43
1662335700000|2022-09-04 23:55:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|44
1662336000000|2022-09-05 00:00:00|10.75|10.55|10.77|10.57|10.79|10.59|10.74|10.54|77
1662336300000|2022-09-05 00:05:00|10.76|10.56|10.74|10.54|10.78|10.58|10.74|10.54|23
1662336600000|2022-09-05 00:10:00|10.75|10.55|10.76|10.56|10.76|10.56|10.74|10.54|58
1662336900000|2022-09-05 00:15:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|55
1662337200000|2022-09-05 00:20:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|64
1662337500000|2022-09-05 00:25:00|10.72|10.52|10.72|10.52|10.74|10.54|10.72|10.52|15
1662337800000|2022-09-05 00:30:00|10.71|10.51|10.71|10.51|10.71|10.51|10.71|10.51|1
1662338100000|2022-09-05 00:35:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|49
1662338400000|2022-09-05 00:40:00|10.69|10.49|10.68|10.48|10.7|10.5|10.67|10.47|74
1662338700000|2022-09-05 00:45:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|29
1662339000000|2022-09-05 00:50:00|10.68|10.48|10.69|10.49|10.7|10.5|10.68|10.48|82
1662339300000|2022-09-05 00:55:00|10.7|10.5|10.69|10.49|10.7|10.5|10.69|10.49|62
1662339600000|2022-09-05 01:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|4
1662339900000|2022-09-05 01:05:00|10.72|10.52|10.71|10.51|10.72|10.52|10.71|10.51|12
1662340200000|2022-09-05 01:10:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|52
1662340500000|2022-09-05 01:15:00|10.72|10.52|10.7|10.5|10.72|10.52|10.7|10.5|37
1662340800000|2022-09-05 01:20:00|10.71|10.51|10.69|10.49|10.71|10.51|10.69|10.49|29
1662341100000|2022-09-05 01:25:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|21
1662341400000|2022-09-05 01:30:00|10.69|10.49|10.69|10.49|10.7|10.5|10.68|10.48|45
1662341700000|2022-09-05 01:35:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|6
1662342000000|2022-09-05 01:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|85
1662342300000|2022-09-05 01:45:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|62
1662342600000|2022-09-05 01:50:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|39
1662342900000|2022-09-05 01:55:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|24
1662343200000|2022-09-05 02:00:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|49
1662343500000|2022-09-05 02:05:00|10.65|10.45|10.65|10.45|10.67|10.47|10.65|10.45|69
1662343800000|2022-09-05 02:10:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|61
1662344100000|2022-09-05 02:15:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|91
1662344400000|2022-09-05 02:20:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|29
1662344700000|2022-09-05 02:25:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|34
1662345000000|2022-09-05 02:30:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|9
1662345300000|2022-09-05 02:35:00|10.66|10.46|10.67|10.47|10.67|10.47|10.66|10.46|40
1662345600000|2022-09-05 02:40:00|10.66|10.46|10.67|10.47|10.68|10.48|10.66|10.46|36
1662345900000|2022-09-05 02:45:00|10.68|10.48|10.66|10.46|10.68|10.48|10.66|10.46|47
1662346200000|2022-09-05 02:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|57
1662346500000|2022-09-05 02:55:00|10.68|10.48|10.67|10.47|10.68|10.48|10.67|10.47|82
1662346800000|2022-09-05 03:00:00|10.68|10.48|10.68|10.48|10.68|10.48|10.66|10.46|37
1662347100000|2022-09-05 03:05:00|10.67|10.47|10.66|10.46|10.68|10.48|10.66|10.46|8
1662347400000|2022-09-05 03:10:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|28
1662347700000|2022-09-05 03:15:00|10.67|10.47|10.66|10.46|10.67|10.47|10.65|10.45|20
1662348000000|2022-09-05 03:20:00|10.67|10.47|10.67|10.47|10.67|10.47|10.66|10.46|53
1662348300000|2022-09-05 03:25:00|10.66|10.46|10.66|10.46|10.67|10.47|10.66|10.46|53
1662348600000|2022-09-05 03:30:00|10.67|10.47|10.68|10.48|10.69|10.49|10.66|10.46|50
1662348900000|2022-09-05 03:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.67|10.47|55
1662349200000|2022-09-05 03:40:00|10.68|10.48|10.68|10.48|10.69|10.49|10.68|10.48|55
1662349500000|2022-09-05 03:45:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|32
1662349800000|2022-09-05 03:50:00|10.69|10.49|10.69|10.49|10.69|10.49|10.68|10.48|33
1662350100000|2022-09-05 03:55:00|10.68|10.48|10.69|10.49|10.69|10.49|10.68|10.48|10
1662350400000|2022-09-05 04:00:00|10.7|10.5|10.69|10.49|10.71|10.51|10.68|10.48|54
1662350700000|2022-09-05 04:05:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|55
1662351000000|2022-09-05 04:10:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|15
1662351300000|2022-09-05 04:15:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|35
1662351600000|2022-09-05 04:20:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|7
1662351900000|2022-09-05 04:25:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|12
1662352200000|2022-09-05 04:30:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|38
1662352500000|2022-09-05 04:35:00|10.7|10.5|10.69|10.49|10.71|10.51|10.69|10.49|58
1662352800000|2022-09-05 04:40:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|29
1662353100000|2022-09-05 04:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|34
1662353400000|2022-09-05 04:50:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|28
1662353700000|2022-09-05 04:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|17
1662354000000|2022-09-05 05:00:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|44
1662354300000|2022-09-05 05:05:00|10.7|10.5|10.67|10.47|10.71|10.51|10.66|10.46|52
1662354600000|2022-09-05 05:10:00|10.66|10.46|10.69|10.49|10.69|10.49|10.66|10.46|14
1662354900000|2022-09-05 05:15:00|10.68|10.48|10.67|10.47|10.69|10.49|10.66|10.46|56
1662355200000|2022-09-05 05:20:00|10.66|10.46|10.62|10.42|10.67|10.47|10.61|10.41|83
1662355500000|2022-09-05 05:25:00|10.61|10.41|10.62|10.42|10.63|10.43|10.61|10.41|56
1662355800000|2022-09-05 05:30:00|10.61|10.41|10.57|10.37|10.62|10.42|10.56|10.36|39
1662356100000|2022-09-05 05:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|47
1662356400000|2022-09-05 05:40:00|10.57|10.37|10.54|10.34|10.57|10.37|10.54|10.34|44
1662356700000|2022-09-05 05:45:00|10.55|10.35|10.52|10.32|10.55|10.35|10.51|10.31|34
1662357000000|2022-09-05 05:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|50
1662357300000|2022-09-05 05:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|42
1662357600000|2022-09-05 06:00:00|10.53|10.33|10.56|10.36|10.56|10.36|10.52|10.32|64
1662357900000|2022-09-05 06:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1662358200000|2022-09-05 06:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|26
1662358500000|2022-09-05 06:15:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|3
1662358800000|2022-09-05 06:20:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|35
1662359100000|2022-09-05 06:25:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|26
1662359400000|2022-09-05 06:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|28
1662359700000|2022-09-05 06:35:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|6
1662360300000|2022-09-05 06:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.57|10.37|1
1662360600000|2022-09-05 06:50:00|10.56|10.36|10.57|10.37|10.58|10.38|10.56|10.36|14
1662360900000|2022-09-05 06:55:00|10.58|10.38|10.57|10.37|10.58|10.38|10.56|10.36|24
1662361200000|2022-09-05 07:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|97
1662361500000|2022-09-05 07:05:00|10.55|10.35|10.56|10.36|10.56|10.36|10.55|10.35|4
1662361800000|2022-09-05 07:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|20
1662362100000|2022-09-05 07:15:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|58
1662362400000|2022-09-05 07:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|47
1662362700000|2022-09-05 07:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.53|10.33|34
1662363000000|2022-09-05 07:30:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|89
1662363300000|2022-09-05 07:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|19
1662363600000|2022-09-05 07:40:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|16
1662363900000|2022-09-05 07:45:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|33
1662364200000|2022-09-05 07:50:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|23
1662364500000|2022-09-05 07:55:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|79
1662364800000|2022-09-05 08:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.51|10.31|27
1662365100000|2022-09-05 08:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.5|10.3|21
1662365400000|2022-09-05 08:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|33
1662365700000|2022-09-05 08:15:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|32
1662366000000|2022-09-05 08:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|6
1662366300000|2022-09-05 08:25:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662366600000|2022-09-05 08:30:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|9
1662366900000|2022-09-05 08:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|9
1662367200000|2022-09-05 08:40:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662367500000|2022-09-05 08:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|5
1662367800000|2022-09-05 08:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|10
1662368100000|2022-09-05 08:55:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|2
1662368400000|2022-09-05 09:00:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|11
1662368700000|2022-09-05 09:05:00|10.52|10.32|10.52|10.32|10.53|10.33|10.52|10.32|23
1662369000000|2022-09-05 09:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|71
1662369300000|2022-09-05 09:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|59
1662369600000|2022-09-05 09:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|10
1662369900000|2022-09-05 09:25:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|66
1662370200000|2022-09-05 09:30:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|22
1662370500000|2022-09-05 09:35:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|15
1662370800000|2022-09-05 09:40:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|60
1662371100000|2022-09-05 09:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|7
1662371400000|2022-09-05 09:50:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|6
1662371700000|2022-09-05 09:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.51|10.31|1
1662372000000|2022-09-05 10:00:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|2
1662372300000|2022-09-05 10:05:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|4
1662372600000|2022-09-05 10:10:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|6
1662372900000|2022-09-05 10:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662373200000|2022-09-05 10:20:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|58
1662373500000|2022-09-05 10:25:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662373800000|2022-09-05 10:30:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662374100000|2022-09-05 10:35:00|10.51|10.31|10.5|10.3|10.52|10.32|10.5|10.3|74
1662374400000|2022-09-05 10:40:00|10.51|10.31|10.48|10.28|10.51|10.31|10.46|10.26|30
1662374700000|2022-09-05 10:45:00|10.47|10.27|10.48|10.28|10.48|10.28|10.45|10.25|10
1662375000000|2022-09-05 10:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|6
1662375300000|2022-09-05 10:55:00|10.49|10.29|10.49|10.29|10.49|10.29|10.48|10.28|11
1662375600000|2022-09-05 11:00:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|6
1662375900000|2022-09-05 11:05:00|10.5|10.3|10.49|10.29|10.5|10.3|10.49|10.29|8
1662376200000|2022-09-05 11:10:00|10.48|10.28|10.49|10.29|10.5|10.3|10.48|10.28|8
1662376500000|2022-09-05 11:15:00|10.5|10.3|10.5|10.3|10.5|10.3|10.48|10.28|9
1662376800000|2022-09-05 11:20:00|10.49|10.29|10.49|10.29|10.5|10.3|10.49|10.29|15
1662377100000|2022-09-05 11:25:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|18
1662377400000|2022-09-05 11:30:00|10.48|10.28|10.49|10.29|10.49|10.29|10.48|10.28|2
1662377700000|2022-09-05 11:35:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662378000000|2022-09-05 11:40:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|2
1662378300000|2022-09-05 11:45:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|6
1662378600000|2022-09-05 11:50:00|10.49|10.29|10.48|10.28|10.49|10.29|10.48|10.28|4
1662378900000|2022-09-05 11:55:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|4
1662379200000|2022-09-05 12:00:00|10.49|10.29|10.49|10.29|10.5|10.3|10.48|10.28|7
1662379500000|2022-09-05 12:05:00|10.48|10.28|10.48|10.28|10.49|10.29|10.48|10.28|7
1662380100000|2022-09-05 12:15:00|10.49|10.29|10.49|10.29|10.49|10.29|10.49|10.29|1
1662380700000|2022-09-05 12:25:00|10.5|10.3|10.51|10.31|10.51|10.31|10.49|10.29|10
1662381000000|2022-09-05 12:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|32
1662381300000|2022-09-05 12:35:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|12
1662381900000|2022-09-05 12:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|59
1662382200000|2022-09-05 12:50:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|21
1662382500000|2022-09-05 12:55:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|2
1662382800000|2022-09-05 13:00:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|6
1662383100000|2022-09-05 13:05:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|15
1662383400000|2022-09-05 13:10:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|15
1662383700000|2022-09-05 13:15:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|32
1662384000000|2022-09-05 13:20:00|10.52|10.32|10.51|10.31|10.53|10.33|10.51|10.31|14
1662384300000|2022-09-05 13:25:00|10.5|10.3|10.49|10.29|10.51|10.31|10.49|10.29|10
1662384600000|2022-09-05 13:30:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662384900000|2022-09-05 13:35:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|8
1662385200000|2022-09-05 13:40:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|3
1662385800000|2022-09-05 13:50:00|10.5|10.3|10.52|10.32|10.52|10.32|10.5|10.3|5
1662386100000|2022-09-05 13:55:00|10.53|10.33|10.55|10.35|10.57|10.37|10.53|10.33|17
1662386400000|2022-09-05 14:00:00|10.54|10.34|10.53|10.33|10.55|10.35|10.52|10.32|16
1662386700000|2022-09-05 14:05:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662387000000|2022-09-05 14:10:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|13
1662387300000|2022-09-05 14:15:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|17
1662387600000|2022-09-05 14:20:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|4
1662387900000|2022-09-05 14:25:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662388200000|2022-09-05 14:30:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|35
1662388500000|2022-09-05 14:35:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1662388800000|2022-09-05 14:40:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|89
1662389100000|2022-09-05 14:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.54|10.34|5
1662389400000|2022-09-05 14:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662389700000|2022-09-05 14:55:00|10.55|10.35|10.57|10.37|10.58|10.38|10.55|10.35|65
1662390000000|2022-09-05 15:00:00|10.58|10.38|10.58|10.38|10.59|10.39|10.57|10.37|43
1662390300000|2022-09-05 15:05:00|10.57|10.37|10.58|10.38|10.59|10.39|10.57|10.37|16
1662390600000|2022-09-05 15:10:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|83
1662390900000|2022-09-05 15:15:00|10.58|10.38|10.58|10.38|10.58|10.38|10.56|10.36|33
1662391200000|2022-09-05 15:20:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|43
1662391500000|2022-09-05 15:25:00|10.56|10.36|10.54|10.34|10.56|10.36|10.54|10.34|69
1662391800000|2022-09-05 15:30:00|10.55|10.35|10.57|10.37|10.57|10.37|10.54|10.34|15
1662392100000|2022-09-05 15:35:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|13
1662392400000|2022-09-05 15:40:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|32
1662392700000|2022-09-05 15:45:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|17
1662393000000|2022-09-05 15:50:00|10.56|10.36|10.56|10.36|10.56|10.36|10.56|10.36|1
1662393300000|2022-09-05 15:55:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|16
1662393600000|2022-09-05 16:00:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|6
1662393900000|2022-09-05 16:05:00|10.57|10.37|10.56|10.36|10.57|10.37|10.55|10.35|22
1662394200000|2022-09-05 16:10:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|22
1662394500000|2022-09-05 16:15:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|8
1662394800000|2022-09-05 16:20:00|10.53|10.33|10.55|10.35|10.55|10.35|10.52|10.32|17
1662395100000|2022-09-05 16:25:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|6
1662395400000|2022-09-05 16:30:00|10.54|10.34|10.53|10.33|10.54|10.34|10.52|10.32|24
1662395700000|2022-09-05 16:35:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|44
1662396000000|2022-09-05 16:40:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|42
1662396300000|2022-09-05 16:45:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|17
1662396600000|2022-09-05 16:50:00|10.53|10.33|10.55|10.35|10.55|10.35|10.53|10.33|7
1662396900000|2022-09-05 16:55:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|34
1662397200000|2022-09-05 17:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|29
1662397500000|2022-09-05 17:05:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|36
1662397800000|2022-09-05 17:10:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|2
1662398100000|2022-09-05 17:15:00|10.57|10.37|10.57|10.37|10.58|10.38|10.56|10.36|47
1662398400000|2022-09-05 17:20:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|31
1662398700000|2022-09-05 17:25:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|11
1662399000000|2022-09-05 17:30:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|32
1662399300000|2022-09-05 17:35:00|10.58|10.38|10.57|10.37|10.58|10.38|10.57|10.37|40
1662399600000|2022-09-05 17:40:00|10.58|10.38|10.59|10.39|10.59|10.39|10.57|10.37|76
1662399900000|2022-09-05 17:45:00|10.58|10.38|10.57|10.37|10.59|10.39|10.57|10.37|26
1662400200000|2022-09-05 17:50:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|23
1662400500000|2022-09-05 17:55:00|10.57|10.37|10.58|10.38|10.58|10.38|10.57|10.37|6
1662400800000|2022-09-05 18:00:00|10.59|10.39|10.57|10.37|10.59|10.39|10.57|10.37|9
1662401100000|2022-09-05 18:05:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|15
1662401400000|2022-09-05 18:10:00|10.57|10.37|10.56|10.36|10.58|10.38|10.56|10.36|54
1662401700000|2022-09-05 18:15:00|10.55|10.35|10.55|10.35|10.57|10.37|10.55|10.35|13
1662402000000|2022-09-05 18:20:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662402300000|2022-09-05 18:25:00|10.53|10.33|10.51|10.31|10.54|10.34|10.51|10.31|5
1662402600000|2022-09-05 18:30:00|10.52|10.32|10.51|10.31|10.52|10.32|10.5|10.3|16
1662402900000|2022-09-05 18:35:00|10.52|10.32|10.51|10.31|10.52|10.32|10.51|10.31|8
1662403500000|2022-09-05 18:45:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|28
1662403800000|2022-09-05 18:50:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|18
1662404100000|2022-09-05 18:55:00|10.52|10.32|10.53|10.33|10.54|10.34|10.52|10.32|70
1662404400000|2022-09-05 19:00:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|2
1662404700000|2022-09-05 19:05:00|10.52|10.32|10.52|10.32|10.52|10.32|10.52|10.32|1
1662405000000|2022-09-05 19:10:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|13
1662405300000|2022-09-05 19:15:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|13
1662405600000|2022-09-05 19:20:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|18
1662406500000|2022-09-05 19:35:00|10.53|10.33|10.52|10.32|10.53|10.33|10.52|10.32|10
1662406800000|2022-09-05 19:40:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|20
1662407100000|2022-09-05 19:45:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|42
1662407400000|2022-09-05 19:50:00|10.51|10.31|10.52|10.32|10.53|10.33|10.51|10.31|62
1662407700000|2022-09-05 19:55:00|10.53|10.33|10.51|10.31|10.53|10.33|10.51|10.31|29
1662408000000|2022-09-05 20:00:00|10.52|10.32|10.53|10.33|10.53|10.33|10.51|10.31|30
1662408300000|2022-09-05 20:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|47
1662408900000|2022-09-05 20:15:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|21
1662409200000|2022-09-05 20:20:00|10.56|10.36|10.55|10.35|10.56|10.36|10.54|10.34|6
1662409500000|2022-09-05 20:25:00|10.56|10.36|10.56|10.36|10.56|10.36|10.55|10.35|19
1662410100000|2022-09-05 20:35:00|10.57|10.37|10.56|10.36|10.57|10.37|10.56|10.36|4
1662410700000|2022-09-05 20:45:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|39
1662411000000|2022-09-05 20:50:00|10.56|10.36|10.57|10.37|10.57|10.37|10.55|10.35|46
1662411300000|2022-09-05 20:55:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|6
1662411600000|2022-09-05 21:00:00|10.56|10.36|10.56|10.36|10.57|10.37|10.56|10.36|19
1662411900000|2022-09-05 21:05:00|10.57|10.37|10.57|10.37|10.57|10.37|10.56|10.36|9
1662412500000|2022-09-05 21:15:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|2
1662413100000|2022-09-05 21:25:00|10.54|10.34|10.54|10.34|10.54|10.34|10.54|10.34|1
1662413400000|2022-09-05 21:30:00|10.55|10.35|10.53|10.33|10.55|10.35|10.53|10.33|33
1662413700000|2022-09-05 21:35:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|7
1662414000000|2022-09-05 21:40:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|58
1662414300000|2022-09-05 21:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662414600000|2022-09-05 21:50:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|2
1662414900000|2022-09-05 21:55:00|10.55|10.35|10.55|10.35|10.55|10.35|10.54|10.34|39
1662415200000|2022-09-05 22:00:00|10.54|10.34|10.55|10.35|10.55|10.35|10.54|10.34|16
1662415500000|2022-09-05 22:05:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|9
1662415800000|2022-09-05 22:10:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|36
1662416100000|2022-09-05 22:15:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|34
1662416400000|2022-09-05 22:20:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|38
1662416700000|2022-09-05 22:25:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|6
1662417000000|2022-09-05 22:30:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|8
1662417300000|2022-09-05 22:35:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|9
1662417600000|2022-09-05 22:40:00|10.56|10.36|10.56|10.36|10.57|10.37|10.55|10.35|35
1662417900000|2022-09-05 22:45:00|10.55|10.35|10.56|10.36|10.57|10.37|10.55|10.35|22
1662418200000|2022-09-05 22:50:00|10.57|10.37|10.59|10.39|10.59|10.39|10.56|10.36|45
1662418500000|2022-09-05 22:55:00|10.6|10.4|10.6|10.4|10.6|10.4|10.58|10.38|83
1662418800000|2022-09-05 23:00:00|10.59|10.39|10.58|10.38|10.6|10.4|10.58|10.38|56
1662419100000|2022-09-05 23:05:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|11
1662419400000|2022-09-05 23:10:00|10.58|10.38|10.58|10.38|10.59|10.39|10.58|10.38|31
1662419700000|2022-09-05 23:15:00|10.59|10.39|10.59|10.39|10.59|10.39|10.58|10.38|5
1662420000000|2022-09-05 23:20:00|10.58|10.38|10.57|10.37|10.59|10.39|10.56|10.36|54
1662420300000|2022-09-05 23:25:00|10.56|10.36|10.57|10.37|10.57|10.37|10.56|10.36|30
1662420600000|2022-09-05 23:30:00|10.58|10.38|10.58|10.38|10.58|10.38|10.57|10.37|11
1662420900000|2022-09-05 23:35:00|10.57|10.37|10.59|10.39|10.6|10.4|10.57|10.37|15
1662421200000|2022-09-05 23:40:00|10.6|10.4|10.61|10.41|10.63|10.43|10.59|10.39|54
1662421500000|2022-09-05 23:45:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|15
1662421800000|2022-09-05 23:50:00|10.63|10.43|10.61|10.41|10.63|10.43|10.61|10.41|13
1662422100000|2022-09-05 23:55:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|2
1662422400000|2022-09-06 00:00:00|10.62|10.42|10.62|10.42|10.64|10.44|10.61|10.41|57
1662422700000|2022-09-06 00:05:00|10.63|10.43|10.65|10.45|10.66|10.46|10.62|10.42|29
1662423000000|2022-09-06 00:10:00|10.66|10.46|10.69|10.49|10.7|10.5|10.66|10.46|52
1662423300000|2022-09-06 00:15:00|10.7|10.5|10.72|10.52|10.73|10.53|10.69|10.49|41
1662423600000|2022-09-06 00:20:00|10.71|10.51|10.7|10.5|10.73|10.53|10.7|10.5|46
1662423900000|2022-09-06 00:25:00|10.71|10.51|10.7|10.5|10.71|10.51|10.7|10.5|26
1662424200000|2022-09-06 00:30:00|10.71|10.51|10.74|10.54|10.75|10.55|10.71|10.51|14
1662424500000|2022-09-06 00:35:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|14
1662424800000|2022-09-06 00:40:00|10.75|10.55|10.75|10.55|10.76|10.56|10.74|10.54|29
1662425100000|2022-09-06 00:45:00|10.76|10.56|10.74|10.54|10.76|10.56|10.73|10.53|29
1662425400000|2022-09-06 00:50:00|10.75|10.55|10.77|10.57|10.8|10.6|10.74|10.54|67
1662425700000|2022-09-06 00:55:00|10.78|10.58|10.81|10.61|10.83|10.63|10.77|10.57|42
1662426000000|2022-09-06 01:00:00|10.82|10.62|10.84|10.64|10.84|10.64|10.81|10.61|51
1662426300000|2022-09-06 01:05:00|10.85|10.65|10.84|10.64|10.85|10.65|10.83|10.63|50
1662426600000|2022-09-06 01:10:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|34
1662426900000|2022-09-06 01:15:00|10.83|10.63|10.81|10.61|10.83|10.63|10.81|10.61|5
1662427200000|2022-09-06 01:20:00|10.8|10.6|10.77|10.57|10.81|10.61|10.77|10.57|38
1662427500000|2022-09-06 01:25:00|10.78|10.58|10.77|10.57|10.78|10.58|10.76|10.56|10
1662427800000|2022-09-06 01:30:00|10.76|10.56|10.77|10.57|10.78|10.58|10.76|10.56|44
1662428100000|2022-09-06 01:35:00|10.78|10.58|10.77|10.57|10.79|10.59|10.76|10.56|52
1662428400000|2022-09-06 01:40:00|10.76|10.56|10.74|10.54|10.77|10.57|10.72|10.52|49
1662428700000|2022-09-06 01:45:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|18
1662429000000|2022-09-06 01:50:00|10.73|10.53|10.7|10.5|10.74|10.54|10.7|10.5|70
1662429300000|2022-09-06 01:55:00|10.69|10.49|10.66|10.46|10.69|10.49|10.66|10.46|22
1662429600000|2022-09-06 02:00:00|10.67|10.47|10.65|10.45|10.69|10.49|10.64|10.44|37
1662429900000|2022-09-06 02:05:00|10.64|10.44|10.58|10.38|10.65|10.45|10.58|10.38|43
1662430200000|2022-09-06 02:10:00|10.59|10.39|10.61|10.41|10.61|10.41|10.57|10.37|23
1662430500000|2022-09-06 02:15:00|10.6|10.4|10.61|10.41|10.62|10.42|10.59|10.39|30
1662430800000|2022-09-06 02:20:00|10.6|10.4|10.58|10.38|10.61|10.41|10.57|10.37|19
1662431100000|2022-09-06 02:25:00|10.57|10.37|10.57|10.37|10.58|10.38|10.57|10.37|13
1662431400000|2022-09-06 02:30:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|31
1662431700000|2022-09-06 02:35:00|10.61|10.41|10.62|10.42|10.62|10.42|10.59|10.39|24
1662432000000|2022-09-06 02:40:00|10.63|10.43|10.63|10.43|10.64|10.44|10.61|10.41|21
1662432300000|2022-09-06 02:45:00|10.64|10.44|10.64|10.44|10.64|10.44|10.62|10.42|13
1662432600000|2022-09-06 02:50:00|10.63|10.43|10.66|10.46|10.66|10.46|10.63|10.43|22
1662433200000|2022-09-06 03:00:00|10.67|10.47|10.67|10.47|10.67|10.47|10.67|10.47|1
1662433500000|2022-09-06 03:05:00|10.66|10.46|10.64|10.44|10.67|10.47|10.64|10.44|31
1662433800000|2022-09-06 03:10:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|11
1662434100000|2022-09-06 03:15:00|10.6|10.4|10.64|10.44|10.64|10.44|10.6|10.4|15
1662434400000|2022-09-06 03:20:00|10.65|10.45|10.65|10.45|10.65|10.45|10.64|10.44|7
1662434700000|2022-09-06 03:25:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|15
1662435000000|2022-09-06 03:30:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|12
1662435300000|2022-09-06 03:35:00|10.65|10.45|10.65|10.45|10.66|10.46|10.65|10.45|13
1662435600000|2022-09-06 03:40:00|10.66|10.46|10.66|10.46|10.66|10.46|10.65|10.45|17
1662435900000|2022-09-06 03:45:00|10.65|10.45|10.66|10.46|10.67|10.47|10.65|10.45|52
1662436200000|2022-09-06 03:50:00|10.65|10.45|10.66|10.46|10.66|10.46|10.65|10.45|46
1662436500000|2022-09-06 03:55:00|10.65|10.45|10.67|10.47|10.67|10.47|10.65|10.45|25
1662436800000|2022-09-06 04:00:00|10.68|10.48|10.71|10.51|10.71|10.51|10.66|10.46|18
1662437100000|2022-09-06 04:05:00|10.7|10.5|10.68|10.48|10.71|10.51|10.67|10.47|31
1662437400000|2022-09-06 04:10:00|10.69|10.49|10.7|10.5|10.7|10.5|10.68|10.48|12
1662437700000|2022-09-06 04:15:00|10.71|10.51|10.72|10.52|10.73|10.53|10.71|10.51|68
1662438000000|2022-09-06 04:20:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|58
1662438300000|2022-09-06 04:25:00|10.75|10.55|10.74|10.54|10.75|10.55|10.73|10.53|68
1662438600000|2022-09-06 04:30:00|10.73|10.53|10.74|10.54|10.74|10.54|10.72|10.52|66
1662438900000|2022-09-06 04:35:00|10.73|10.53|10.73|10.53|10.74|10.54|10.72|10.52|17
1662439200000|2022-09-06 04:40:00|10.72|10.52|10.73|10.53|10.73|10.53|10.72|10.52|34
1662439500000|2022-09-06 04:45:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|110
1662439800000|2022-09-06 04:50:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|7
1662440100000|2022-09-06 04:55:00|10.71|10.51|10.71|10.51|10.72|10.52|10.71|10.51|3
1662440400000|2022-09-06 05:00:00|10.72|10.52|10.72|10.52|10.72|10.52|10.71|10.51|17
1662440700000|2022-09-06 05:05:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|18
1662441000000|2022-09-06 05:10:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|44
1662441300000|2022-09-06 05:15:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|51
1662441600000|2022-09-06 05:20:00|10.74|10.54|10.73|10.53|10.76|10.56|10.73|10.53|58
1662441900000|2022-09-06 05:25:00|10.74|10.54|10.75|10.55|10.76|10.56|10.73|10.53|76
1662442200000|2022-09-06 05:30:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|56
1662442500000|2022-09-06 05:35:00|10.76|10.56|10.79|10.59|10.79|10.59|10.75|10.55|104
1662442800000|2022-09-06 05:40:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|29
1662443100000|2022-09-06 05:45:00|10.77|10.57|10.79|10.59|10.79|10.59|10.77|10.57|27
1662443400000|2022-09-06 05:50:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|49
1662443700000|2022-09-06 05:55:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|110
1662444000000|2022-09-06 06:00:00|10.77|10.57|10.76|10.56|10.78|10.58|10.75|10.55|40
1662444300000|2022-09-06 06:05:00|10.77|10.57|10.79|10.59|10.8|10.6|10.76|10.56|49
1662444600000|2022-09-06 06:10:00|10.78|10.58|10.79|10.59|10.79|10.59|10.77|10.57|22
1662444900000|2022-09-06 06:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|69
1662445200000|2022-09-06 06:20:00|10.79|10.59|10.8|10.6|10.8|10.6|10.78|10.58|60
1662445500000|2022-09-06 06:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.8|10.6|64
1662445800000|2022-09-06 06:30:00|10.83|10.63|10.8|10.6|10.83|10.63|10.8|10.6|50
1662446100000|2022-09-06 06:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|57
1662446400000|2022-09-06 06:40:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|88
1662446700000|2022-09-06 06:45:00|10.82|10.62|10.82|10.62|10.84|10.64|10.81|10.61|85
1662447000000|2022-09-06 06:50:00|10.83|10.63|10.83|10.63|10.84|10.64|10.82|10.62|65
1662447300000|2022-09-06 06:55:00|10.82|10.62|10.82|10.62|10.83|10.63|10.81|10.61|95
1662447600000|2022-09-06 07:00:00|10.81|10.61|10.8|10.6|10.82|10.62|10.79|10.59|64
1662447900000|2022-09-06 07:05:00|10.81|10.61|10.8|10.6|10.81|10.61|10.79|10.59|96
1662448200000|2022-09-06 07:10:00|10.79|10.59|10.8|10.6|10.81|10.61|10.79|10.59|42
1662448500000|2022-09-06 07:15:00|10.81|10.61|10.8|10.6|10.82|10.62|10.8|10.6|58
1662448800000|2022-09-06 07:20:00|10.81|10.61|10.82|10.62|10.82|10.62|10.8|10.6|42
1662449100000|2022-09-06 07:25:00|10.81|10.61|10.82|10.62|10.83|10.63|10.81|10.61|40
1662449400000|2022-09-06 07:30:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|12
1662449700000|2022-09-06 07:35:00|10.81|10.61|10.81|10.61|10.82|10.62|10.8|10.6|35
1662450000000|2022-09-06 07:40:00|10.8|10.6|10.79|10.59|10.82|10.62|10.79|10.59|54
1662450300000|2022-09-06 07:45:00|10.8|10.6|10.79|10.59|10.8|10.6|10.79|10.59|58
1662450600000|2022-09-06 07:50:00|10.8|10.6|10.79|10.59|10.8|10.6|10.78|10.58|56
1662450900000|2022-09-06 07:55:00|10.78|10.58|10.78|10.58|10.79|10.59|10.78|10.58|27
1662451200000|2022-09-06 08:00:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|41
1662451500000|2022-09-06 08:05:00|10.78|10.58|10.76|10.56|10.8|10.6|10.75|10.55|99
1662451800000|2022-09-06 08:10:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|64
1662452100000|2022-09-06 08:15:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|24
1662452400000|2022-09-06 08:20:00|10.77|10.57|10.76|10.56|10.77|10.57|10.76|10.56|48
1662452700000|2022-09-06 08:25:00|10.77|10.57|10.77|10.57|10.77|10.57|10.76|10.56|11
1662453000000|2022-09-06 08:30:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|59
1662453300000|2022-09-06 08:35:00|10.75|10.55|10.76|10.56|10.76|10.56|10.75|10.55|26
1662453600000|2022-09-06 08:40:00|10.75|10.55|10.76|10.56|10.77|10.57|10.75|10.55|38
1662453900000|2022-09-06 08:45:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|35
1662454200000|2022-09-06 08:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|74
1662454500000|2022-09-06 08:55:00|10.74|10.54|10.76|10.56|10.77|10.57|10.74|10.54|57
1662454800000|2022-09-06 09:00:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|53
1662455100000|2022-09-06 09:05:00|10.76|10.56|10.74|10.54|10.76|10.56|10.74|10.54|35
1662455400000|2022-09-06 09:10:00|10.75|10.55|10.73|10.53|10.75|10.55|10.73|10.53|47
1662455700000|2022-09-06 09:15:00|10.74|10.54|10.73|10.53|10.74|10.54|10.73|10.53|52
1662456000000|2022-09-06 09:20:00|10.72|10.52|10.7|10.5|10.73|10.53|10.69|10.49|81
1662456300000|2022-09-06 09:25:00|10.69|10.49|10.69|10.49|10.7|10.5|10.67|10.47|35
1662456600000|2022-09-06 09:30:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|33
1662456900000|2022-09-06 09:35:00|10.69|10.49|10.7|10.5|10.7|10.5|10.69|10.49|14
1662457200000|2022-09-06 09:40:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|27
1662457500000|2022-09-06 09:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|26
1662457800000|2022-09-06 09:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|9
1662458100000|2022-09-06 09:55:00|10.71|10.51|10.71|10.51|10.71|10.51|10.7|10.5|11
1662458400000|2022-09-06 10:00:00|10.7|10.5|10.7|10.5|10.71|10.51|10.69|10.49|11
1662458700000|2022-09-06 10:05:00|10.69|10.49|10.69|10.49|10.7|10.5|10.69|10.49|17
1662459000000|2022-09-06 10:10:00|10.7|10.5|10.71|10.51|10.71|10.51|10.69|10.49|20
1662459300000|2022-09-06 10:15:00|10.7|10.5|10.74|10.54|10.74|10.54|10.7|10.5|103
1662459600000|2022-09-06 10:20:00|10.73|10.53|10.76|10.56|10.77|10.57|10.73|10.53|72
1662459900000|2022-09-06 10:25:00|10.77|10.57|10.75|10.55|10.77|10.57|10.74|10.54|45
1662460200000|2022-09-06 10:30:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|19
1662460500000|2022-09-06 10:35:00|10.75|10.55|10.73|10.53|10.75|10.55|10.72|10.52|39
1662460800000|2022-09-06 10:40:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|7
1662461100000|2022-09-06 10:45:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|15
1662461400000|2022-09-06 10:50:00|10.74|10.54|10.75|10.55|10.75|10.55|10.74|10.54|46
1662461700000|2022-09-06 10:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|39
1662462000000|2022-09-06 11:00:00|10.73|10.53|10.73|10.53|10.74|10.54|10.73|10.53|3
1662462300000|2022-09-06 11:05:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|19
1662462600000|2022-09-06 11:10:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|4
1662462900000|2022-09-06 11:15:00|10.73|10.53|10.74|10.54|10.74|10.54|10.73|10.53|124
1662463200000|2022-09-06 11:20:00|10.73|10.53|10.72|10.52|10.76|10.56|10.71|10.51|80
1662463500000|2022-09-06 11:25:00|10.73|10.53|10.72|10.52|10.74|10.54|10.72|10.52|52
1662463800000|2022-09-06 11:30:00|10.73|10.53|10.72|10.52|10.73|10.53|10.71|10.51|66
1662464100000|2022-09-06 11:35:00|10.71|10.51|10.72|10.52|10.72|10.52|10.71|10.51|62
1662464400000|2022-09-06 11:40:00|10.71|10.51|10.75|10.55|10.75|10.55|10.71|10.51|69
1662464700000|2022-09-06 11:45:00|10.74|10.54|10.74|10.54|10.75|10.55|10.73|10.53|23
1662465000000|2022-09-06 11:50:00|10.73|10.53|10.74|10.54|10.75|10.55|10.73|10.53|80
1662465300000|2022-09-06 11:55:00|10.75|10.55|10.75|10.55|10.77|10.57|10.75|10.55|93
1662465600000|2022-09-06 12:00:00|10.76|10.56|10.75|10.55|10.77|10.57|10.75|10.55|68
1662465900000|2022-09-06 12:05:00|10.76|10.56|10.78|10.58|10.78|10.58|10.74|10.54|79
1662466200000|2022-09-06 12:10:00|10.79|10.59|10.77|10.57|10.79|10.59|10.77|10.57|49
1662466500000|2022-09-06 12:15:00|10.78|10.58|10.78|10.58|10.79|10.59|10.77|10.57|45
1662466800000|2022-09-06 12:20:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|104
1662467100000|2022-09-06 12:25:00|10.79|10.59|10.78|10.58|10.79|10.59|10.77|10.57|128
1662467400000|2022-09-06 12:30:00|10.77|10.57|10.75|10.55|10.78|10.58|10.75|10.55|127
1662467700000|2022-09-06 12:35:00|10.76|10.56|10.75|10.55|10.76|10.56|10.75|10.55|80
1662468000000|2022-09-06 12:40:00|10.76|10.56|10.77|10.57|10.77|10.57|10.75|10.55|112
1662468300000|2022-09-06 12:45:00|10.76|10.56|10.76|10.56|10.77|10.57|10.75|10.55|85
1662468600000|2022-09-06 12:50:00|10.77|10.57|10.75|10.55|10.77|10.57|10.75|10.55|45
1662468900000|2022-09-06 12:55:00|10.74|10.54|10.74|10.54|10.75|10.55|10.74|10.54|71
1662469200000|2022-09-06 13:00:00|10.75|10.55|10.74|10.54|10.76|10.56|10.74|10.54|28
1662469500000|2022-09-06 13:05:00|10.75|10.55|10.75|10.55|10.75|10.55|10.74|10.54|33
1662469800000|2022-09-06 13:10:00|10.76|10.56|10.78|10.58|10.79|10.59|10.75|10.55|35
1662470100000|2022-09-06 13:15:00|10.79|10.59|10.78|10.58|10.79|10.59|10.78|10.58|20
1662470400000|2022-09-06 13:20:00|10.77|10.57|10.78|10.58|10.78|10.58|10.77|10.57|52
1662470700000|2022-09-06 13:25:00|10.77|10.57|10.75|10.55|10.78|10.58|10.74|10.54|69
1662471000000|2022-09-06 13:30:00|10.76|10.56|10.73|10.53|10.78|10.58|10.72|10.52|102
1662471300000|2022-09-06 13:35:00|10.72|10.52|10.7|10.5|10.74|10.54|10.69|10.49|85
1662471600000|2022-09-06 13:40:00|10.69|10.49|10.71|10.51|10.72|10.52|10.68|10.48|75
1662471900000|2022-09-06 13:45:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|59
1662472200000|2022-09-06 13:50:00|10.67|10.47|10.67|10.47|10.68|10.48|10.66|10.46|71
1662472500000|2022-09-06 13:55:00|10.66|10.46|10.66|10.46|10.67|10.47|10.63|10.43|83
1662472800000|2022-09-06 14:00:00|10.65|10.45|10.63|10.43|10.67|10.47|10.6|10.4|129
1662473100000|2022-09-06 14:05:00|10.62|10.42|10.62|10.42|10.63|10.43|10.6|10.4|43
1662473400000|2022-09-06 14:10:00|10.61|10.41|10.63|10.43|10.63|10.43|10.6|10.4|47
1662473700000|2022-09-06 14:15:00|10.62|10.42|10.65|10.45|10.66|10.46|10.62|10.42|64
1662474000000|2022-09-06 14:20:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|66
1662474300000|2022-09-06 14:25:00|10.64|10.44|10.67|10.47|10.68|10.48|10.64|10.44|72
1662474600000|2022-09-06 14:30:00|10.66|10.46|10.66|10.46|10.67|10.47|10.65|10.45|89
1662474900000|2022-09-06 14:35:00|10.67|10.47|10.69|10.49|10.69|10.49|10.65|10.45|55
1662475200000|2022-09-06 14:40:00|10.7|10.5|10.7|10.5|10.7|10.5|10.69|10.49|49
1662475500000|2022-09-06 14:45:00|10.71|10.51|10.7|10.5|10.71|10.51|10.69|10.49|130
1662475800000|2022-09-06 14:50:00|10.71|10.51|10.7|10.5|10.73|10.53|10.7|10.5|50
1662476100000|2022-09-06 14:55:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|72
1662476400000|2022-09-06 15:00:00|10.71|10.51|10.7|10.5|10.72|10.52|10.7|10.5|88
1662476700000|2022-09-06 15:05:00|10.71|10.51|10.73|10.53|10.73|10.53|10.7|10.5|27
1662477000000|2022-09-06 15:10:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|66
1662477300000|2022-09-06 15:15:00|10.72|10.52|10.73|10.53|10.73|10.53|10.71|10.51|50
1662477600000|2022-09-06 15:20:00|10.72|10.52|10.72|10.52|10.73|10.53|10.71|10.51|109
1662477900000|2022-09-06 15:25:00|10.73|10.53|10.7|10.5|10.73|10.53|10.7|10.5|90
1662478200000|2022-09-06 15:30:00|10.71|10.51|10.72|10.52|10.73|10.53|10.7|10.5|38
1662478500000|2022-09-06 15:35:00|10.71|10.51|10.71|10.51|10.72|10.52|10.7|10.5|53
1662478800000|2022-09-06 15:40:00|10.72|10.52|10.71|10.51|10.73|10.53|10.71|10.51|72
1662479100000|2022-09-06 15:45:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|54
1662479400000|2022-09-06 15:50:00|10.7|10.5|10.71|10.51|10.72|10.52|10.7|10.5|110
1662479700000|2022-09-06 15:55:00|10.72|10.52|10.68|10.48|10.72|10.52|10.68|10.48|51
1662480000000|2022-09-06 16:00:00|10.69|10.49|10.68|10.48|10.69|10.49|10.68|10.48|100
1662480300000|2022-09-06 16:05:00|10.67|10.47|10.63|10.43|10.68|10.48|10.63|10.43|45
1662480600000|2022-09-06 16:10:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|48
1662480900000|2022-09-06 16:15:00|10.62|10.42|10.59|10.39|10.63|10.43|10.59|10.39|54
1662481200000|2022-09-06 16:20:00|10.6|10.4|10.59|10.39|10.6|10.4|10.58|10.38|72
1662481500000|2022-09-06 16:25:00|10.58|10.38|10.6|10.4|10.6|10.4|10.57|10.37|31
1662481800000|2022-09-06 16:30:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|27
1662482100000|2022-09-06 16:35:00|10.62|10.42|10.64|10.44|10.64|10.44|10.61|10.41|53
1662482400000|2022-09-06 16:40:00|10.63|10.43|10.65|10.45|10.66|10.46|10.63|10.43|43
1662482700000|2022-09-06 16:45:00|10.66|10.46|10.65|10.45|10.66|10.46|10.64|10.44|12
1662483300000|2022-09-06 16:55:00|10.66|10.46|10.64|10.44|10.66|10.46|10.64|10.44|61
1662483600000|2022-09-06 17:00:00|10.65|10.45|10.61|10.41|10.65|10.45|10.61|10.41|21
1662483900000|2022-09-06 17:05:00|10.6|10.4|10.44|10.24|10.61|10.41|10.44|10.24|80
1662484200000|2022-09-06 17:10:00|10.43|10.23|10.26|10.06|10.44|10.24|10.24|10.04|111
1662484500000|2022-09-06 17:15:00|10.25|10.05|10.26|10.06|10.28|10.08|10.21|10.01|66
1662484800000|2022-09-06 17:20:00|10.25|10.05|10.32|10.12|10.33|10.13|10.22|10.02|76
1662485100000|2022-09-06 17:25:00|10.31|10.11|10.26|10.06|10.32|10.12|10.24|10.04|116
1662485400000|2022-09-06 17:30:00|10.27|10.07|10.25|10.05|10.27|10.07|10.23|10.03|87
1662485700000|2022-09-06 17:35:00|10.26|10.06|10.24|10.04|10.26|10.06|10.23|10.03|71
1662486000000|2022-09-06 17:40:00|10.23|10.03|10.26|10.06|10.26|10.06|10.21|10.01|108
1662486300000|2022-09-06 17:45:00|10.25|10.05|10.24|10.04|10.26|10.06|10.21|10.01|92
1662486600000|2022-09-06 17:50:00|10.25|10.05|10.29|10.09|10.29|10.09|10.24|10.04|63
1662486900000|2022-09-06 17:55:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|99
1662487200000|2022-09-06 18:00:00|10.27|10.07|10.2|10|10.27|10.07|10.2|10|56
1662487500000|2022-09-06 18:05:00|10.21|10.01|10.21|10.01|10.23|10.03|10.19|9.99|109
1662487800000|2022-09-06 18:10:00|10.22|10.02|10.26|10.06|10.27|10.07|10.21|10.01|79
1662488100000|2022-09-06 18:15:00|10.27|10.07|10.25|10.05|10.27|10.07|10.24|10.04|23
1662488400000|2022-09-06 18:20:00|10.24|10.04|10.22|10.02|10.25|10.05|10.21|10.01|79
1662488700000|2022-09-06 18:25:00|10.23|10.03|10.2|10|10.23|10.03|10.2|10|42
1662489000000|2022-09-06 18:30:00|10.19|9.99|10.19|9.99|10.2|10|10.16|9.96|83
1662489300000|2022-09-06 18:35:00|10.18|9.98|10.21|10.01|10.21|10.01|10.18|9.98|62
1662489600000|2022-09-06 18:40:00|10.2|10|10.2|10|10.2|10|10.17|9.97|19
1662489900000|2022-09-06 18:45:00|10.21|10.01|10.2|10|10.21|10.01|10.19|9.99|28
1662490200000|2022-09-06 18:50:00|10.19|9.99|10.21|10.01|10.21|10.01|10.19|9.99|45
1662490500000|2022-09-06 18:55:00|10.2|10|10.2|10|10.21|10.01|10.19|9.99|29
1662490800000|2022-09-06 19:00:00|10.19|9.99|10.19|9.99|10.2|10|10.17|9.97|21
1662491100000|2022-09-06 19:05:00|10.18|9.98|10.22|10.02|10.23|10.03|10.18|9.98|119
1662491400000|2022-09-06 19:10:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|36
1662491700000|2022-09-06 19:15:00|10.19|9.99|10.2|10|10.21|10.01|10.19|9.99|110
1662492000000|2022-09-06 19:20:00|10.19|9.99|10.2|10|10.21|10.01|10.19|9.99|32
1662492300000|2022-09-06 19:25:00|10.19|9.99|10.17|9.97|10.2|10|10.17|9.97|139
1662492600000|2022-09-06 19:30:00|10.18|9.98|10.15|9.95|10.18|9.98|10.13|9.93|76
1662492900000|2022-09-06 19:35:00|10.14|9.94|10.17|9.97|10.18|9.98|10.14|9.94|34
1662493200000|2022-09-06 19:40:00|10.16|9.96|10.16|9.96|10.18|9.98|10.16|9.96|35
1662493500000|2022-09-06 19:45:00|10.17|9.97|10.16|9.96|10.17|9.97|10.14|9.94|84
1662493800000|2022-09-06 19:50:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|110
1662494100000|2022-09-06 19:55:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|11
1662494400000|2022-09-06 20:00:00|10.14|9.94|10.09|9.89|10.15|9.95|10.08|9.88|132
1662494700000|2022-09-06 20:05:00|10.08|9.88|10.04|9.84|10.1|9.9|10.03|9.83|61
1662495000000|2022-09-06 20:10:00|10.05|9.85|10.07|9.87|10.09|9.89|10.04|9.84|55
1662495300000|2022-09-06 20:15:00|10.06|9.86|10.05|9.85|10.08|9.88|10.04|9.84|34
1662495600000|2022-09-06 20:20:00|10.04|9.84|10.05|9.85|10.05|9.85|10.04|9.84|8
1662495900000|2022-09-06 20:25:00|10.08|9.88|10.06|9.86|10.09|9.89|10.06|9.86|111
1662496200000|2022-09-06 20:30:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|97
1662496500000|2022-09-06 20:35:00|10.1|9.9|10.13|9.93|10.14|9.94|10.09|9.89|78
1662496800000|2022-09-06 20:40:00|10.12|9.92|10.15|9.95|10.15|9.95|10.12|9.92|8
1662497100000|2022-09-06 20:45:00|10.16|9.96|10.17|9.97|10.17|9.97|10.14|9.94|24
1662497400000|2022-09-06 20:50:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|10
1662497700000|2022-09-06 20:55:00|10.14|9.94|10.13|9.93|10.14|9.94|10.13|9.93|4
1662498000000|2022-09-06 21:00:00|10.14|9.94|10.13|9.93|10.14|9.94|10.09|9.89|54
1662498300000|2022-09-06 21:05:00|10.12|9.92|10.1|9.9|10.13|9.93|10.1|9.9|9
1662498600000|2022-09-06 21:10:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|19
1662498900000|2022-09-06 21:15:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662499200000|2022-09-06 21:20:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|25
1662499500000|2022-09-06 21:25:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|19
1662499800000|2022-09-06 21:30:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|10
1662500100000|2022-09-06 21:35:00|10.11|9.91|10.1|9.9|10.11|9.91|10.1|9.9|8
1662500400000|2022-09-06 21:40:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|7
1662500700000|2022-09-06 21:45:00|10.1|9.9|10.11|9.91|10.12|9.92|10.1|9.9|34
1662501000000|2022-09-06 21:50:00|10.12|9.92|10.12|9.92|10.12|9.92|10.11|9.91|3
1662501300000|2022-09-06 21:55:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|3
1662501600000|2022-09-06 22:00:00|10.1|9.9|10.12|9.92|10.12|9.92|10.09|9.89|5
1662501900000|2022-09-06 22:05:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1662502200000|2022-09-06 22:10:00|10.1|9.9|10.1|9.9|10.11|9.91|10.1|9.9|43
1662502500000|2022-09-06 22:15:00|10.09|9.89|10.09|9.89|10.1|9.9|10.09|9.89|5
1662502800000|2022-09-06 22:20:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|4
1662503400000|2022-09-06 22:30:00|10.08|9.88|10.11|9.91|10.11|9.91|10.08|9.88|8
1662503700000|2022-09-06 22:35:00|10.12|9.92|10.14|9.94|10.15|9.95|10.12|9.92|19
1662504000000|2022-09-06 22:40:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|42
1662504300000|2022-09-06 22:45:00|10.16|9.96|10.18|9.98|10.18|9.98|10.15|9.95|19
1662504600000|2022-09-06 22:50:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|5
1662504900000|2022-09-06 22:55:00|10.16|9.96|10.15|9.95|10.17|9.97|10.15|9.95|4
1662505200000|2022-09-06 23:00:00|10.14|9.94|10.1|9.9|10.14|9.94|10.09|9.89|15
1662505500000|2022-09-06 23:05:00|10.09|9.89|10.1|9.9|10.1|9.9|10.09|9.89|6
1662505800000|2022-09-06 23:10:00|10.09|9.89|10.12|9.92|10.12|9.92|10.08|9.88|10
1662506100000|2022-09-06 23:15:00|10.11|9.91|10.1|9.9|10.11|9.91|10.09|9.89|4
1662506400000|2022-09-06 23:20:00|10.11|9.91|10.13|9.93|10.13|9.93|10.11|9.91|19
1662506700000|2022-09-06 23:25:00|10.12|9.92|10.13|9.93|10.13|9.93|10.12|9.92|18
1662507000000|2022-09-06 23:30:00|10.14|9.94|10.13|9.93|10.15|9.95|10.13|9.93|24
1662507300000|2022-09-06 23:35:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|12
1662507600000|2022-09-06 23:40:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|4
1662507900000|2022-09-06 23:45:00|10.12|9.92|10.12|9.92|10.12|9.92|10.11|9.91|79
1662508200000|2022-09-06 23:50:00|10.11|9.91|10.07|9.87|10.12|9.92|10.07|9.87|27
1662508500000|2022-09-06 23:55:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|21
1662508800000|2022-09-07 00:00:00|10.09|9.89|10.11|9.91|10.11|9.91|10.01|9.81|29
1662509100000|2022-09-07 00:05:00|10.12|9.92|10.11|9.91|10.12|9.92|10.11|9.91|2
1662509400000|2022-09-07 00:10:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|14
1662509700000|2022-09-07 00:15:00|10.1|9.9|10.02|9.82|10.1|9.9|10.02|9.82|31
1662510000000|2022-09-07 00:20:00|10.01|9.81|10.06|9.86|10.06|9.86|10.01|9.81|76
1662510300000|2022-09-07 00:25:00|10.05|9.85|10.06|9.86|10.06|9.86|10.04|9.84|14
1662510600000|2022-09-07 00:30:00|10.07|9.87|10.07|9.87|10.07|9.87|10.06|9.86|35
1662510900000|2022-09-07 00:35:00|10.08|9.88|10.06|9.86|10.08|9.88|10.06|9.86|7
1662511200000|2022-09-07 00:40:00|10.07|9.87|10.06|9.86|10.07|9.87|10.06|9.86|2
1662511500000|2022-09-07 00:45:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|7
1662511800000|2022-09-07 00:50:00|10.1|9.9|10.11|9.91|10.11|9.91|10.09|9.89|22
1662512100000|2022-09-07 00:55:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|24
1662512400000|2022-09-07 01:00:00|10.12|9.92|10.1|9.9|10.12|9.92|10.1|9.9|35
1662512700000|2022-09-07 01:05:00|10.11|9.91|10.11|9.91|10.11|9.91|10.1|9.9|11
1662513000000|2022-09-07 01:10:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|10
1662513300000|2022-09-07 01:15:00|10.12|9.92|10.11|9.91|10.12|9.92|10.1|9.9|14
1662513600000|2022-09-07 01:20:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|12
1662514200000|2022-09-07 01:30:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|20
1662514500000|2022-09-07 01:35:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|20
1662514800000|2022-09-07 01:40:00|10.08|9.88|10.06|9.86|10.09|9.89|10.05|9.85|25
1662515100000|2022-09-07 01:45:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|19
1662515400000|2022-09-07 01:50:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|9
1662515700000|2022-09-07 01:55:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|4
1662516000000|2022-09-07 02:00:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|6
1662516300000|2022-09-07 02:05:00|10.07|9.87|10.05|9.85|10.07|9.87|10.03|9.83|13
1662516600000|2022-09-07 02:10:00|10.04|9.84|10.04|9.84|10.04|9.84|10.02|9.82|13
1662516900000|2022-09-07 02:15:00|10.05|9.85|10.03|9.83|10.05|9.85|10.03|9.83|27
1662517200000|2022-09-07 02:20:00|10.04|9.84|10.01|9.81|10.05|9.85|10.01|9.81|48
1662517500000|2022-09-07 02:25:00|10|9.8|9.98|9.78|10|9.8|9.94|9.74|37
1662517800000|2022-09-07 02:30:00|9.97|9.77|9.99|9.79|10.01|9.81|9.97|9.77|19
1662518100000|2022-09-07 02:35:00|9.98|9.78|9.97|9.77|9.98|9.78|9.96|9.76|6
1662518400000|2022-09-07 02:40:00|9.98|9.78|9.99|9.79|9.99|9.79|9.97|9.77|8
1662518700000|2022-09-07 02:45:00|10|9.8|9.99|9.79|10.01|9.81|9.99|9.79|18
1662519000000|2022-09-07 02:50:00|9.98|9.78|9.98|9.78|9.99|9.79|9.97|9.77|13
1662519300000|2022-09-07 02:55:00|9.99|9.79|9.99|9.79|10|9.8|9.99|9.79|3
1662519600000|2022-09-07 03:00:00|9.98|9.78|10|9.8|10.01|9.81|9.98|9.78|13
1662519900000|2022-09-07 03:05:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|3
1662520200000|2022-09-07 03:10:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1662520500000|2022-09-07 03:15:00|9.99|9.79|10|9.8|10|9.8|9.99|9.79|2
1662520800000|2022-09-07 03:20:00|10.01|9.81|10.02|9.82|10.02|9.82|10.01|9.81|2
1662521100000|2022-09-07 03:25:00|10.03|9.83|10.02|9.82|10.03|9.83|10.01|9.81|10
1662521400000|2022-09-07 03:30:00|10.01|9.81|10.02|9.82|10.03|9.83|10.01|9.81|46
1662521700000|2022-09-07 03:35:00|10.01|9.81|10.02|9.82|10.03|9.83|10.01|9.81|14
1662522000000|2022-09-07 03:40:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1662522300000|2022-09-07 03:45:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|2
1662522600000|2022-09-07 03:50:00|10.03|9.83|10.02|9.82|10.03|9.83|10.02|9.82|14
1662522900000|2022-09-07 03:55:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|25
1662523200000|2022-09-07 04:00:00|10.02|9.82|10.01|9.81|10.02|9.82|10.01|9.81|16
1662523500000|2022-09-07 04:05:00|10|9.8|10.01|9.81|10.01|9.81|10|9.8|2
1662523800000|2022-09-07 04:10:00|10|9.8|10|9.8|10|9.8|10|9.8|1
1662524100000|2022-09-07 04:15:00|10.01|9.81|10.01|9.81|10.01|9.81|10|9.8|11
1662524400000|2022-09-07 04:20:00|10|9.8|9.99|9.79|10|9.8|9.99|9.79|4
1662524700000|2022-09-07 04:25:00|10|9.8|10|9.8|10|9.8|9.99|9.79|3
1662525000000|2022-09-07 04:30:00|9.99|9.79|10.02|9.82|10.02|9.82|9.99|9.79|69
1662525300000|2022-09-07 04:35:00|10.03|9.83|10.06|9.86|10.06|9.86|10.02|9.82|16
1662525600000|2022-09-07 04:40:00|10.05|9.85|10.1|9.9|10.1|9.9|10.05|9.85|18
1662525900000|2022-09-07 04:45:00|10.09|9.89|10.11|9.91|10.11|9.91|10.09|9.89|117
1662526200000|2022-09-07 04:50:00|10.1|9.9|10.11|9.91|10.11|9.91|10.1|9.9|14
1662526500000|2022-09-07 04:55:00|10.1|9.9|10.1|9.9|10.11|9.91|10.09|9.89|9
1662526800000|2022-09-07 05:00:00|10.09|9.89|10.09|9.89|10.1|9.9|10.08|9.88|5
1662527400000|2022-09-07 05:10:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|2
1662527700000|2022-09-07 05:15:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|60
1662528000000|2022-09-07 05:20:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|74
1662528300000|2022-09-07 05:25:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|118
1662528600000|2022-09-07 05:30:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|114
1662528900000|2022-09-07 05:35:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|73
1662529200000|2022-09-07 05:40:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|19
1662529500000|2022-09-07 05:45:00|10.1|9.9|10.08|9.88|10.1|9.9|10.08|9.88|9
1662529800000|2022-09-07 05:50:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|10
1662530100000|2022-09-07 05:55:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|3
1662530700000|2022-09-07 06:05:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|29
1662531000000|2022-09-07 06:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|26
1662531300000|2022-09-07 06:15:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|67
1662531600000|2022-09-07 06:20:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662531900000|2022-09-07 06:25:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|22
1662532200000|2022-09-07 06:30:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|39
1662532500000|2022-09-07 06:35:00|10.08|9.88|10.06|9.86|10.08|9.88|10.06|9.86|23
1662532800000|2022-09-07 06:40:00|10.07|9.87|10.05|9.85|10.07|9.87|10.04|9.84|17
1662533100000|2022-09-07 06:45:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|7
1662533400000|2022-09-07 06:50:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|9
1662533700000|2022-09-07 06:55:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|4
1662534000000|2022-09-07 07:00:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|26
1662534300000|2022-09-07 07:05:00|10.06|9.86|10.04|9.84|10.06|9.86|10.04|9.84|33
1662534900000|2022-09-07 07:15:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|10
1662535200000|2022-09-07 07:20:00|10.03|9.83|10.02|9.82|10.04|9.84|10.02|9.82|4
1662535500000|2022-09-07 07:25:00|10.03|9.83|10.03|9.83|10.03|9.83|10.02|9.82|15
1662535800000|2022-09-07 07:30:00|10.04|9.84|10.04|9.84|10.04|9.84|10.03|9.83|3
1662536100000|2022-09-07 07:35:00|10.05|9.85|10.04|9.84|10.05|9.85|10.04|9.84|22
1662536400000|2022-09-07 07:40:00|10.05|9.85|10.05|9.85|10.05|9.85|10.04|9.84|19
1662536700000|2022-09-07 07:45:00|10.06|9.86|10.07|9.87|10.07|9.87|10.06|9.86|6
1662537000000|2022-09-07 07:50:00|10.06|9.86|10.06|9.86|10.06|9.86|10.05|9.85|31
1662537300000|2022-09-07 07:55:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|5
1662537600000|2022-09-07 08:00:00|10.08|9.88|10.09|9.89|10.09|9.89|10.07|9.87|4
1662537900000|2022-09-07 08:05:00|10.1|9.9|10.09|9.89|10.1|9.9|10.07|9.87|14
1662538200000|2022-09-07 08:10:00|10.1|9.9|10.09|9.89|10.11|9.91|10.09|9.89|62
1662538500000|2022-09-07 08:15:00|10.08|9.88|10.08|9.88|10.1|9.9|10.08|9.88|13
1662538800000|2022-09-07 08:20:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|11
1662539100000|2022-09-07 08:25:00|10.08|9.88|10.08|9.88|10.08|9.88|10.07|9.87|5
1662540300000|2022-09-07 08:45:00|10.09|9.89|10.09|9.89|10.09|9.89|10.09|9.89|1
1662540600000|2022-09-07 08:50:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|2
1662541200000|2022-09-07 09:00:00|10.1|9.9|10.08|9.88|10.1|9.9|10.08|9.88|13
1662541500000|2022-09-07 09:05:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|3
1662542100000|2022-09-07 09:15:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662543000000|2022-09-07 09:30:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|18
1662543300000|2022-09-07 09:35:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|11
1662543600000|2022-09-07 09:40:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662543900000|2022-09-07 09:45:00|10.07|9.87|10.09|9.89|10.09|9.89|10.07|9.87|7
1662544500000|2022-09-07 09:55:00|10.1|9.9|10.09|9.89|10.1|9.9|10.09|9.89|2
1662545100000|2022-09-07 10:05:00|10.08|9.88|10.08|9.88|10.09|9.89|10.08|9.88|23
1662545400000|2022-09-07 10:10:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|2
1662545700000|2022-09-07 10:15:00|10.07|9.87|10.07|9.87|10.08|9.88|10.06|9.86|13
1662546000000|2022-09-07 10:20:00|10.06|9.86|10.07|9.87|10.08|9.88|10.06|9.86|74
1662546300000|2022-09-07 10:25:00|10.08|9.88|10.09|9.89|10.09|9.89|10.07|9.87|38
1662546600000|2022-09-07 10:30:00|10.08|9.88|10.08|9.88|10.08|9.88|10.08|9.88|1
1662546900000|2022-09-07 10:35:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|28
1662547200000|2022-09-07 10:40:00|10.07|9.87|10.07|9.87|10.08|9.88|10.07|9.87|15
1662547500000|2022-09-07 10:45:00|10.08|9.88|10.07|9.87|10.08|9.88|10.07|9.87|2
1662547800000|2022-09-07 10:50:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|11
1662548100000|2022-09-07 10:55:00|10.07|9.87|10.07|9.87|10.07|9.87|10.07|9.87|1
1662548400000|2022-09-07 11:00:00|10.08|9.88|10.06|9.86|10.08|9.88|10.05|9.85|11
1662548700000|2022-09-07 11:05:00|10.07|9.87|10.05|9.85|10.08|9.88|10.04|9.84|55
1662549000000|2022-09-07 11:10:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|98
1662549300000|2022-09-07 11:15:00|10.06|9.86|10.05|9.85|10.06|9.86|10.05|9.85|30
1662549600000|2022-09-07 11:20:00|10.06|9.86|10.08|9.88|10.08|9.88|10.05|9.85|103
1662549900000|2022-09-07 11:25:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|4
1662550200000|2022-09-07 11:30:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|86
1662550500000|2022-09-07 11:35:00|10.09|9.89|10.07|9.87|10.1|9.9|10.07|9.87|53
1662550800000|2022-09-07 11:40:00|10.06|9.86|10.08|9.88|10.08|9.88|10.06|9.86|149
1662551100000|2022-09-07 11:45:00|10.07|9.87|10.08|9.88|10.09|9.89|10.07|9.87|60
1662551400000|2022-09-07 11:50:00|10.09|9.89|10.07|9.87|10.09|9.89|10.07|9.87|19
1662551700000|2022-09-07 11:55:00|10.08|9.88|10.08|9.88|10.09|9.89|10.07|9.87|27
1662552000000|2022-09-07 12:00:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|34
1662552300000|2022-09-07 12:05:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|46
1662552600000|2022-09-07 12:10:00|10.07|9.87|10.08|9.88|10.08|9.88|10.07|9.87|68
1662552900000|2022-09-07 12:15:00|10.07|9.87|10.08|9.88|10.08|9.88|10.05|9.85|32
1662553200000|2022-09-07 12:20:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|16
1662553800000|2022-09-07 12:30:00|10.09|9.89|10.08|9.88|10.09|9.89|10.08|9.88|8
1662554100000|2022-09-07 12:35:00|10.09|9.89|10.09|9.89|10.09|9.89|10.08|9.88|7
1662554400000|2022-09-07 12:40:00|10.08|9.88|10.09|9.89|10.09|9.89|10.08|9.88|8
1662554700000|2022-09-07 12:45:00|10.1|9.9|10.1|9.9|10.1|9.9|10.1|9.9|1
1662555000000|2022-09-07 12:50:00|10.09|9.89|10.12|9.92|10.12|9.92|10.09|9.89|8
1662555300000|2022-09-07 12:55:00|10.13|9.93|10.12|9.92|10.13|9.93|10.12|9.92|6
1662555600000|2022-09-07 13:00:00|10.13|9.93|10.15|9.95|10.17|9.97|10.12|9.92|65
1662555900000|2022-09-07 13:05:00|10.16|9.96|10.16|9.96|10.19|9.99|10.15|9.95|87
1662556200000|2022-09-07 13:10:00|10.15|9.95|10.15|9.95|10.16|9.96|10.14|9.94|29
1662556500000|2022-09-07 13:15:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|37
1662556800000|2022-09-07 13:20:00|10.15|9.95|10.16|9.96|10.16|9.96|10.15|9.95|94
1662557100000|2022-09-07 13:25:00|10.17|9.97|10.15|9.95|10.17|9.97|10.15|9.95|127
1662557400000|2022-09-07 13:30:00|10.16|9.96|10.19|9.99|10.19|9.99|10.16|9.96|58
1662557700000|2022-09-07 13:35:00|10.2|10|10.17|9.97|10.2|10|10.16|9.96|26
1662558000000|2022-09-07 13:40:00|10.18|9.98|10.16|9.96|10.18|9.98|10.15|9.95|67
1662558300000|2022-09-07 13:45:00|10.17|9.97|10.16|9.96|10.17|9.97|10.15|9.95|72
1662558600000|2022-09-07 13:50:00|10.17|9.97|10.15|9.95|10.17|9.97|10.14|9.94|85
1662558900000|2022-09-07 13:55:00|10.16|9.96|10.15|9.95|10.16|9.96|10.15|9.95|2
1662559200000|2022-09-07 14:00:00|10.14|9.94|10.16|9.96|10.16|9.96|10.14|9.94|29
1662559500000|2022-09-07 14:05:00|10.17|9.97|10.17|9.97|10.17|9.97|10.16|9.96|49
1662559800000|2022-09-07 14:10:00|10.16|9.96|10.16|9.96|10.17|9.97|10.15|9.95|37
1662560100000|2022-09-07 14:15:00|10.15|9.95|10.17|9.97|10.18|9.98|10.15|9.95|35
1662560400000|2022-09-07 14:20:00|10.18|9.98|10.18|9.98|10.19|9.99|10.17|9.97|51
1662560700000|2022-09-07 14:25:00|10.17|9.97|10.19|9.99|10.2|10|10.17|9.97|41
1662561000000|2022-09-07 14:30:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|16
1662561300000|2022-09-07 14:35:00|10.22|10.02|10.21|10.01|10.26|10.06|10.2|10|59
1662561600000|2022-09-07 14:40:00|10.2|10|10.24|10.04|10.26|10.06|10.2|10|135
1662561900000|2022-09-07 14:45:00|10.23|10.03|10.21|10.01|10.24|10.04|10.2|10|111
1662562200000|2022-09-07 14:50:00|10.22|10.02|10.22|10.02|10.23|10.03|10.21|10.01|35
1662562500000|2022-09-07 14:55:00|10.23|10.03|10.22|10.02|10.23|10.03|10.21|10.01|32
1662562800000|2022-09-07 15:00:00|10.21|10.01|10.24|10.04|10.25|10.05|10.21|10.01|50
1662563100000|2022-09-07 15:05:00|10.25|10.05|10.22|10.02|10.25|10.05|10.22|10.02|120
1662563400000|2022-09-07 15:10:00|10.23|10.03|10.23|10.03|10.23|10.03|10.21|10.01|55
1662563700000|2022-09-07 15:15:00|10.22|10.02|10.21|10.01|10.23|10.03|10.2|10|36
1662564000000|2022-09-07 15:20:00|10.2|10|10.19|9.99|10.21|10.01|10.18|9.98|32
1662564300000|2022-09-07 15:25:00|10.18|9.98|10.16|9.96|10.19|9.99|10.16|9.96|33
1662564600000|2022-09-07 15:30:00|10.17|9.97|10.17|9.97|10.18|9.98|10.16|9.96|9
1662565200000|2022-09-07 15:40:00|10.16|9.96|10.17|9.97|10.17|9.97|10.16|9.96|46
1662565500000|2022-09-07 15:45:00|10.16|9.96|10.17|9.97|10.18|9.98|10.16|9.96|48
1662565800000|2022-09-07 15:50:00|10.18|9.98|10.18|9.98|10.18|9.98|10.18|9.98|1
1662566100000|2022-09-07 15:55:00|10.19|9.99|10.19|9.99|10.19|9.99|10.18|9.98|11
1662566400000|2022-09-07 16:00:00|10.18|9.98|10.22|10.02|10.22|10.02|10.18|9.98|21
1662566700000|2022-09-07 16:05:00|10.23|10.03|10.21|10.01|10.23|10.03|10.2|10|39
1662567000000|2022-09-07 16:10:00|10.2|10|10.21|10.01|10.22|10.02|10.19|9.99|66
1662567300000|2022-09-07 16:15:00|10.2|10|10.22|10.02|10.22|10.02|10.2|10|43
1662567600000|2022-09-07 16:20:00|10.21|10.01|10.2|10|10.22|10.02|10.19|9.99|20
1662567900000|2022-09-07 16:25:00|10.19|9.99|10.21|10.01|10.22|10.02|10.19|9.99|23
1662568200000|2022-09-07 16:30:00|10.22|10.02|10.24|10.04|10.24|10.04|10.21|10.01|25
1662568500000|2022-09-07 16:35:00|10.23|10.03|10.26|10.06|10.26|10.06|10.23|10.03|34
1662568800000|2022-09-07 16:40:00|10.25|10.05|10.24|10.04|10.26|10.06|10.23|10.03|44
1662569100000|2022-09-07 16:45:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|66
1662569400000|2022-09-07 16:50:00|10.23|10.03|10.23|10.03|10.24|10.04|10.21|10.01|85
1662569700000|2022-09-07 16:55:00|10.22|10.02|10.23|10.03|10.24|10.04|10.22|10.02|26
1662570000000|2022-09-07 17:00:00|10.24|10.04|10.23|10.03|10.24|10.04|10.22|10.02|24
1662570300000|2022-09-07 17:05:00|10.24|10.04|10.25|10.05|10.26|10.06|10.24|10.04|42
1662570600000|2022-09-07 17:10:00|10.24|10.04|10.25|10.05|10.25|10.05|10.24|10.04|14
1662570900000|2022-09-07 17:15:00|10.24|10.04|10.24|10.04|10.25|10.05|10.23|10.03|59
1662571200000|2022-09-07 17:20:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|14
1662571500000|2022-09-07 17:25:00|10.25|10.05|10.24|10.04|10.25|10.05|10.23|10.03|44
1662571800000|2022-09-07 17:30:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|88
1662572100000|2022-09-07 17:35:00|10.25|10.05|10.26|10.06|10.26|10.06|10.24|10.04|24
1662572400000|2022-09-07 17:40:00|10.25|10.05|10.28|10.08|10.28|10.08|10.25|10.05|98
1662572700000|2022-09-07 17:45:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|38
1662573000000|2022-09-07 17:50:00|10.29|10.09|10.29|10.09|10.3|10.1|10.27|10.07|35
1662573300000|2022-09-07 17:55:00|10.3|10.1|10.29|10.09|10.3|10.1|10.28|10.08|108
1662573600000|2022-09-07 18:00:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|81
1662573900000|2022-09-07 18:05:00|10.31|10.11|10.28|10.08|10.31|10.11|10.27|10.07|50
1662574200000|2022-09-07 18:10:00|10.27|10.07|10.29|10.09|10.29|10.09|10.27|10.07|65
1662574500000|2022-09-07 18:15:00|10.28|10.08|10.28|10.08|10.3|10.1|10.28|10.08|163
1662574800000|2022-09-07 18:20:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|120
1662575100000|2022-09-07 18:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|70
1662575400000|2022-09-07 18:30:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|24
1662575700000|2022-09-07 18:35:00|10.27|10.07|10.31|10.11|10.31|10.11|10.27|10.07|63
1662576000000|2022-09-07 18:40:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|48
1662576300000|2022-09-07 18:45:00|10.3|10.1|10.31|10.11|10.33|10.13|10.3|10.1|46
1662576600000|2022-09-07 18:50:00|10.32|10.12|10.3|10.1|10.32|10.12|10.29|10.09|87
1662576900000|2022-09-07 18:55:00|10.29|10.09|10.26|10.06|10.3|10.1|10.24|10.04|80
1662577200000|2022-09-07 19:00:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|37
1662577500000|2022-09-07 19:05:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|40
1662577800000|2022-09-07 19:10:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|25
1662578100000|2022-09-07 19:15:00|10.29|10.09|10.26|10.06|10.29|10.09|10.25|10.05|54
1662578400000|2022-09-07 19:20:00|10.25|10.05|10.27|10.07|10.27|10.07|10.25|10.05|11
1662578700000|2022-09-07 19:25:00|10.26|10.06|10.26|10.06|10.27|10.07|10.26|10.06|5
1662579000000|2022-09-07 19:30:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|46
1662579300000|2022-09-07 19:35:00|10.25|10.05|10.24|10.04|10.26|10.06|10.24|10.04|44
1662580200000|2022-09-07 19:50:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|25
1662580500000|2022-09-07 19:55:00|10.24|10.04|10.23|10.03|10.25|10.05|10.23|10.03|24
1662580800000|2022-09-07 20:00:00|10.24|10.04|10.24|10.04|10.24|10.04|10.23|10.03|35
1662581100000|2022-09-07 20:05:00|10.23|10.03|10.24|10.04|10.25|10.05|10.23|10.03|12
1662581400000|2022-09-07 20:10:00|10.25|10.05|10.25|10.05|10.25|10.05|10.24|10.04|79
1662581700000|2022-09-07 20:15:00|10.24|10.04|10.31|10.11|10.32|10.12|10.24|10.04|92
1662582000000|2022-09-07 20:20:00|10.32|10.12|10.35|10.15|10.38|10.18|10.31|10.11|78
1662582300000|2022-09-07 20:25:00|10.36|10.16|10.35|10.15|10.37|10.17|10.34|10.14|114
1662582600000|2022-09-07 20:30:00|10.36|10.16|10.38|10.18|10.39|10.19|10.34|10.14|101
1662582900000|2022-09-07 20:35:00|10.37|10.17|10.36|10.16|10.38|10.18|10.36|10.16|94
1662583200000|2022-09-07 20:40:00|10.37|10.17|10.38|10.18|10.38|10.18|10.36|10.16|86
1662583500000|2022-09-07 20:45:00|10.39|10.19|10.41|10.21|10.42|10.22|10.38|10.18|23
1662583800000|2022-09-07 20:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|14
1662584100000|2022-09-07 20:55:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|6
1662584400000|2022-09-07 21:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|8
1662584700000|2022-09-07 21:05:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|16
1662585000000|2022-09-07 21:10:00|10.38|10.18|10.38|10.18|10.4|10.2|10.37|10.17|63
1662585300000|2022-09-07 21:15:00|10.37|10.17|10.33|10.13|10.38|10.18|10.32|10.12|69
1662585600000|2022-09-07 21:20:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|4
1662585900000|2022-09-07 21:25:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|36
1662586200000|2022-09-07 21:30:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|21
1662586500000|2022-09-07 21:35:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|7
1662586800000|2022-09-07 21:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|5
1662587100000|2022-09-07 21:45:00|10.35|10.15|10.37|10.17|10.37|10.17|10.35|10.15|65
1662587400000|2022-09-07 21:50:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|60
1662587700000|2022-09-07 21:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|4
1662588000000|2022-09-07 22:00:00|10.38|10.18|10.4|10.2|10.41|10.21|10.38|10.18|49
1662588300000|2022-09-07 22:05:00|10.41|10.21|10.4|10.2|10.42|10.22|10.4|10.2|14
1662588600000|2022-09-07 22:10:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|4
1662588900000|2022-09-07 22:15:00|10.41|10.21|10.4|10.2|10.41|10.21|10.39|10.19|16
1662589200000|2022-09-07 22:20:00|10.41|10.21|10.41|10.21|10.41|10.21|10.4|10.2|37
1662589500000|2022-09-07 22:25:00|10.42|10.22|10.4|10.2|10.42|10.22|10.39|10.19|7
1662589800000|2022-09-07 22:30:00|10.41|10.21|10.4|10.2|10.41|10.21|10.4|10.2|2
1662590100000|2022-09-07 22:35:00|10.39|10.19|10.4|10.2|10.4|10.2|10.38|10.18|34
1662590400000|2022-09-07 22:40:00|10.39|10.19|10.41|10.21|10.41|10.21|10.39|10.19|9
1662590700000|2022-09-07 22:45:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|12
1662591000000|2022-09-07 22:50:00|10.4|10.2|10.41|10.21|10.41|10.21|10.4|10.2|4
1662591300000|2022-09-07 22:55:00|10.42|10.22|10.41|10.21|10.42|10.22|10.41|10.21|2
1662591600000|2022-09-07 23:00:00|10.42|10.22|10.42|10.22|10.43|10.23|10.42|10.22|5
1662591900000|2022-09-07 23:05:00|10.41|10.21|10.42|10.22|10.42|10.22|10.41|10.21|40
1662592200000|2022-09-07 23:10:00|10.43|10.23|10.43|10.23|10.44|10.24|10.42|10.22|63
1662592500000|2022-09-07 23:15:00|10.42|10.22|10.42|10.22|10.44|10.24|10.41|10.21|27
1662592800000|2022-09-07 23:20:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|39
1662593100000|2022-09-07 23:25:00|10.42|10.22|10.43|10.23|10.44|10.24|10.41|10.21|42
1662593400000|2022-09-07 23:30:00|10.44|10.24|10.42|10.22|10.44|10.24|10.42|10.22|21
1662593700000|2022-09-07 23:35:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|16
1662594000000|2022-09-07 23:40:00|10.43|10.23|10.42|10.22|10.43|10.23|10.42|10.22|50
1662594300000|2022-09-07 23:45:00|10.43|10.23|10.41|10.21|10.43|10.23|10.41|10.21|25
1662594600000|2022-09-07 23:50:00|10.4|10.2|10.37|10.17|10.41|10.21|10.37|10.17|10
1662594900000|2022-09-07 23:55:00|10.38|10.18|10.4|10.2|10.4|10.2|10.38|10.18|43
1662595200000|2022-09-08 00:00:00|10.41|10.21|10.39|10.19|10.44|10.24|10.39|10.19|49
1662595500000|2022-09-08 00:05:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|12
1662595800000|2022-09-08 00:10:00|10.4|10.2|10.39|10.19|10.4|10.2|10.39|10.19|6
1662596100000|2022-09-08 00:15:00|10.4|10.2|10.42|10.22|10.43|10.23|10.39|10.19|13
1662596400000|2022-09-08 00:20:00|10.41|10.21|10.41|10.21|10.42|10.22|10.41|10.21|13
1662596700000|2022-09-08 00:25:00|10.42|10.22|10.41|10.21|10.42|10.22|10.39|10.19|60
1662597000000|2022-09-08 00:30:00|10.4|10.2|10.36|10.16|10.41|10.21|10.36|10.16|55
1662597300000|2022-09-08 00:35:00|10.35|10.15|10.32|10.12|10.36|10.16|10.31|10.11|78
1662597600000|2022-09-08 00:40:00|10.31|10.11|10.34|10.14|10.34|10.14|10.3|10.1|68
1662597900000|2022-09-08 00:45:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|66
1662598200000|2022-09-08 00:50:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|122
1662598500000|2022-09-08 00:55:00|10.35|10.15|10.33|10.13|10.35|10.15|10.32|10.12|167
1662598800000|2022-09-08 01:00:00|10.32|10.12|10.34|10.14|10.35|10.15|10.31|10.11|63
1662599100000|2022-09-08 01:05:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|96
1662599400000|2022-09-08 01:10:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|62
1662599700000|2022-09-08 01:15:00|10.35|10.15|10.31|10.11|10.35|10.15|10.31|10.11|149
1662600000000|2022-09-08 01:20:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|30
1662600300000|2022-09-08 01:25:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|66
1662600600000|2022-09-08 01:30:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|77
1662600900000|2022-09-08 01:35:00|10.29|10.09|10.3|10.1|10.31|10.11|10.29|10.09|72
1662601200000|2022-09-08 01:40:00|10.31|10.11|10.27|10.07|10.31|10.11|10.26|10.06|79
1662601500000|2022-09-08 01:45:00|10.28|10.08|10.3|10.1|10.3|10.1|10.27|10.07|33
1662601800000|2022-09-08 01:50:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|15
1662602100000|2022-09-08 01:55:00|10.3|10.1|10.3|10.1|10.31|10.11|10.29|10.09|79
1662602400000|2022-09-08 02:00:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|11
1662602700000|2022-09-08 02:05:00|10.3|10.1|10.31|10.11|10.31|10.11|10.3|10.1|56
1662603000000|2022-09-08 02:10:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|23
1662603300000|2022-09-08 02:15:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|16
1662603600000|2022-09-08 02:20:00|10.33|10.13|10.35|10.15|10.35|10.15|10.33|10.13|19
1662603900000|2022-09-08 02:25:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|28
1662604200000|2022-09-08 02:30:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|7
1662604500000|2022-09-08 02:35:00|10.35|10.15|10.35|10.15|10.36|10.16|10.35|10.15|3
1662604800000|2022-09-08 02:40:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|6
1662605100000|2022-09-08 02:45:00|10.36|10.16|10.36|10.16|10.36|10.16|10.35|10.15|123
1662605400000|2022-09-08 02:50:00|10.35|10.15|10.36|10.16|10.36|10.16|10.35|10.15|4
1662605700000|2022-09-08 02:55:00|10.37|10.17|10.37|10.17|10.38|10.18|10.37|10.17|7
1662606000000|2022-09-08 03:00:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|13
1662606300000|2022-09-08 03:05:00|10.37|10.17|10.38|10.18|10.39|10.19|10.37|10.17|8
1662606600000|2022-09-08 03:10:00|10.39|10.19|10.37|10.17|10.39|10.19|10.37|10.17|51
1662606900000|2022-09-08 03:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|16
1662607200000|2022-09-08 03:20:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|17
1662607500000|2022-09-08 03:25:00|10.37|10.17|10.35|10.15|10.37|10.17|10.34|10.14|77
1662607800000|2022-09-08 03:30:00|10.34|10.14|10.34|10.14|10.35|10.15|10.32|10.12|13
1662608100000|2022-09-08 03:35:00|10.35|10.15|10.36|10.16|10.36|10.16|10.34|10.14|4
1662608700000|2022-09-08 03:45:00|10.37|10.17|10.35|10.15|10.37|10.17|10.35|10.15|3
1662609000000|2022-09-08 03:50:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|35
1662609300000|2022-09-08 03:55:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|15
1662609600000|2022-09-08 04:00:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|39
1662609900000|2022-09-08 04:05:00|10.35|10.15|10.37|10.17|10.38|10.18|10.35|10.15|31
1662610200000|2022-09-08 04:10:00|10.38|10.18|10.37|10.17|10.39|10.19|10.37|10.17|34
1662610500000|2022-09-08 04:15:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1662610800000|2022-09-08 04:20:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|24
1662611100000|2022-09-08 04:25:00|10.38|10.18|10.38|10.18|10.39|10.19|10.37|10.17|133
1662611400000|2022-09-08 04:30:00|10.37|10.17|10.38|10.18|10.38|10.18|10.37|10.17|84
1662611700000|2022-09-08 04:35:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|23
1662612300000|2022-09-08 04:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|34
1662612600000|2022-09-08 04:50:00|10.38|10.18|10.34|10.14|10.38|10.18|10.32|10.12|75
1662612900000|2022-09-08 04:55:00|10.35|10.15|10.34|10.14|10.35|10.15|10.34|10.14|16
1662613200000|2022-09-08 05:00:00|10.33|10.13|10.33|10.13|10.34|10.14|10.32|10.12|57
1662613500000|2022-09-08 05:05:00|10.32|10.12|10.31|10.11|10.33|10.13|10.31|10.11|18
1662613800000|2022-09-08 05:10:00|10.32|10.12|10.3|10.1|10.32|10.12|10.3|10.1|43
1662614100000|2022-09-08 05:15:00|10.31|10.11|10.32|10.12|10.32|10.12|10.3|10.1|20
1662614400000|2022-09-08 05:20:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1662614700000|2022-09-08 05:25:00|10.32|10.12|10.32|10.12|10.33|10.13|10.31|10.11|47
1662615000000|2022-09-08 05:30:00|10.31|10.11|10.31|10.11|10.32|10.12|10.3|10.1|85
1662615300000|2022-09-08 05:35:00|10.3|10.1|10.31|10.11|10.32|10.12|10.3|10.1|20
1662615600000|2022-09-08 05:40:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|29
1662615900000|2022-09-08 05:45:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|5
1662616200000|2022-09-08 05:50:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|3
1662616500000|2022-09-08 05:55:00|10.29|10.09|10.31|10.11|10.31|10.11|10.29|10.09|7
1662616800000|2022-09-08 06:00:00|10.3|10.1|10.34|10.14|10.34|10.14|10.3|10.1|23
1662617100000|2022-09-08 06:05:00|10.33|10.13|10.35|10.15|10.35|10.15|10.32|10.12|37
1662617400000|2022-09-08 06:10:00|10.34|10.14|10.36|10.16|10.36|10.16|10.34|10.14|69
1662617700000|2022-09-08 06:15:00|10.37|10.17|10.36|10.16|10.37|10.17|10.36|10.16|46
1662618000000|2022-09-08 06:20:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|12
1662618300000|2022-09-08 06:25:00|10.33|10.13|10.32|10.12|10.34|10.14|10.32|10.12|12
1662618600000|2022-09-08 06:30:00|10.33|10.13|10.31|10.11|10.33|10.13|10.31|10.11|47
1662618900000|2022-09-08 06:35:00|10.32|10.12|10.31|10.11|10.32|10.12|10.3|10.1|58
1662619200000|2022-09-08 06:40:00|10.3|10.1|10.31|10.11|10.31|10.11|10.29|10.09|36
1662619500000|2022-09-08 06:45:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|11
1662620100000|2022-09-08 06:55:00|10.29|10.09|10.3|10.1|10.3|10.1|10.29|10.09|6
1662620400000|2022-09-08 07:00:00|10.31|10.11|10.29|10.09|10.31|10.11|10.28|10.08|75
1662620700000|2022-09-08 07:05:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|91
1662621000000|2022-09-08 07:10:00|10.29|10.09|10.29|10.09|10.3|10.1|10.26|10.06|77
1662621300000|2022-09-08 07:15:00|10.28|10.08|10.26|10.06|10.29|10.09|10.25|10.05|21
1662621600000|2022-09-08 07:20:00|10.25|10.05|10.22|10.02|10.26|10.06|10.21|10.01|38
1662621900000|2022-09-08 07:25:00|10.21|10.01|10.23|10.03|10.23|10.03|10.2|10|27
1662622200000|2022-09-08 07:30:00|10.22|10.02|10.23|10.03|10.23|10.03|10.19|9.99|44
1662622500000|2022-09-08 07:35:00|10.22|10.02|10.25|10.05|10.26|10.06|10.22|10.02|40
1662622800000|2022-09-08 07:40:00|10.24|10.04|10.26|10.06|10.26|10.06|10.24|10.04|29
1662623100000|2022-09-08 07:45:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|10
1662623400000|2022-09-08 07:50:00|10.27|10.07|10.26|10.06|10.27|10.07|10.25|10.05|68
1662623700000|2022-09-08 07:55:00|10.27|10.07|10.27|10.07|10.27|10.07|10.26|10.06|13
1662624000000|2022-09-08 08:00:00|10.26|10.06|10.25|10.05|10.26|10.06|10.24|10.04|68
1662624300000|2022-09-08 08:05:00|10.26|10.06|10.27|10.07|10.27|10.07|10.25|10.05|34
1662624600000|2022-09-08 08:10:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|24
1662624900000|2022-09-08 08:15:00|10.26|10.06|10.27|10.07|10.27|10.07|10.26|10.06|34
1662625200000|2022-09-08 08:20:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|16
1662625500000|2022-09-08 08:25:00|10.28|10.08|10.29|10.09|10.29|10.09|10.28|10.08|60
1662625800000|2022-09-08 08:30:00|10.28|10.08|10.28|10.08|10.29|10.09|10.28|10.08|73
1662626100000|2022-09-08 08:35:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|20
1662626400000|2022-09-08 08:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|14
1662626700000|2022-09-08 08:45:00|10.29|10.09|10.29|10.09|10.29|10.09|10.28|10.08|47
1662627000000|2022-09-08 08:50:00|10.3|10.1|10.3|10.1|10.3|10.1|10.29|10.09|39
1662627300000|2022-09-08 08:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.3|10.1|33
1662627600000|2022-09-08 09:00:00|10.3|10.1|10.3|10.1|10.31|10.11|10.3|10.1|45
1662627900000|2022-09-08 09:05:00|10.29|10.09|10.29|10.09|10.3|10.1|10.29|10.09|11
1662628500000|2022-09-08 09:15:00|10.3|10.1|10.29|10.09|10.3|10.1|10.29|10.09|16
1662628800000|2022-09-08 09:20:00|10.3|10.1|10.28|10.08|10.3|10.1|10.28|10.08|43
1662629100000|2022-09-08 09:25:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|50
1662629400000|2022-09-08 09:30:00|10.27|10.07|10.28|10.08|10.3|10.1|10.27|10.07|30
1662629700000|2022-09-08 09:35:00|10.27|10.07|10.28|10.08|10.28|10.08|10.27|10.07|12
1662630000000|2022-09-08 09:40:00|10.29|10.09|10.28|10.08|10.29|10.09|10.28|10.08|12
1662630300000|2022-09-08 09:45:00|10.27|10.07|10.26|10.06|10.28|10.08|10.25|10.05|36
1662630600000|2022-09-08 09:50:00|10.25|10.05|10.26|10.06|10.27|10.07|10.25|10.05|104
1662630900000|2022-09-08 09:55:00|10.27|10.07|10.28|10.08|10.28|10.08|10.26|10.06|96
1662631200000|2022-09-08 10:00:00|10.27|10.07|10.26|10.06|10.28|10.08|10.26|10.06|60
1662631500000|2022-09-08 10:05:00|10.25|10.05|10.28|10.08|10.28|10.08|10.25|10.05|24
1662631800000|2022-09-08 10:10:00|10.29|10.09|10.29|10.09|10.31|10.11|10.28|10.08|67
1662632100000|2022-09-08 10:15:00|10.3|10.1|10.32|10.12|10.32|10.12|10.3|10.1|17
1662632400000|2022-09-08 10:20:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|82
1662632700000|2022-09-08 10:25:00|10.31|10.11|10.32|10.12|10.33|10.13|10.31|10.11|76
1662633000000|2022-09-08 10:30:00|10.33|10.13|10.33|10.13|10.33|10.13|10.32|10.12|33
1662633300000|2022-09-08 10:35:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|36
1662633600000|2022-09-08 10:40:00|10.34|10.14|10.34|10.14|10.34|10.14|10.33|10.13|71
1662633900000|2022-09-08 10:45:00|10.33|10.13|10.36|10.16|10.37|10.17|10.33|10.13|94
1662634200000|2022-09-08 10:50:00|10.35|10.15|10.34|10.14|10.36|10.16|10.34|10.14|114
1662634500000|2022-09-08 10:55:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|9
1662634800000|2022-09-08 11:00:00|10.34|10.14|10.35|10.15|10.35|10.15|10.33|10.13|86
1662635100000|2022-09-08 11:05:00|10.34|10.14|10.35|10.15|10.36|10.16|10.34|10.14|48
1662635400000|2022-09-08 11:10:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|102
1662635700000|2022-09-08 11:15:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|88
1662636000000|2022-09-08 11:20:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|11
1662636300000|2022-09-08 11:25:00|10.35|10.15|10.35|10.15|10.35|10.15|10.34|10.14|17
1662636600000|2022-09-08 11:30:00|10.34|10.14|10.35|10.15|10.35|10.15|10.34|10.14|8
1662636900000|2022-09-08 11:35:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|51
1662637200000|2022-09-08 11:40:00|10.33|10.13|10.33|10.13|10.34|10.14|10.33|10.13|55
1662637500000|2022-09-08 11:45:00|10.32|10.12|10.33|10.13|10.33|10.13|10.32|10.12|64
1662637800000|2022-09-08 11:50:00|10.32|10.12|10.32|10.12|10.32|10.12|10.32|10.12|1
1662638400000|2022-09-08 12:00:00|10.33|10.13|10.33|10.13|10.33|10.13|10.33|10.13|1
1662638700000|2022-09-08 12:05:00|10.34|10.14|10.33|10.13|10.34|10.14|10.33|10.13|64
1662639000000|2022-09-08 12:10:00|10.34|10.14|10.32|10.12|10.34|10.14|10.32|10.12|19
1662639300000|2022-09-08 12:15:00|10.31|10.11|10.29|10.09|10.34|10.14|10.28|10.08|61
1662639600000|2022-09-08 12:20:00|10.28|10.08|10.3|10.1|10.31|10.11|10.25|10.05|35
1662639900000|2022-09-08 12:25:00|10.29|10.09|10.28|10.08|10.29|10.09|10.27|10.07|16
1662640200000|2022-09-08 12:30:00|10.27|10.07|10.26|10.06|10.29|10.09|10.25|10.05|50
1662640500000|2022-09-08 12:35:00|10.27|10.07|10.27|10.07|10.28|10.08|10.26|10.06|27
1662640800000|2022-09-08 12:40:00|10.26|10.06|10.25|10.05|10.27|10.07|10.25|10.05|114
1662641100000|2022-09-08 12:45:00|10.24|10.04|10.27|10.07|10.27|10.07|10.24|10.04|24
1662641400000|2022-09-08 12:50:00|10.28|10.08|10.26|10.06|10.29|10.09|10.26|10.06|19
1662641700000|2022-09-08 12:55:00|10.25|10.05|10.25|10.05|10.26|10.06|10.24|10.04|17
1662642000000|2022-09-08 13:00:00|10.24|10.04|10.23|10.03|10.26|10.06|10.22|10.02|20
1662642300000|2022-09-08 13:05:00|10.22|10.02|10.2|10|10.23|10.03|10.19|9.99|31
1662642600000|2022-09-08 13:10:00|10.19|9.99|10.19|9.99|10.21|10.01|10.17|9.97|75
1662642900000|2022-09-08 13:15:00|10.2|10|10.2|10|10.2|10|10.18|9.98|31
1662643200000|2022-09-08 13:20:00|10.21|10.01|10.21|10.01|10.22|10.02|10.2|10|65
1662643500000|2022-09-08 13:25:00|10.2|10|10.22|10.02|10.23|10.03|10.2|10|49
1662643800000|2022-09-08 13:30:00|10.21|10.01|10.23|10.03|10.24|10.04|10.2|10|69
1662644100000|2022-09-08 13:35:00|10.24|10.04|10.27|10.07|10.27|10.07|10.23|10.03|68
1662644400000|2022-09-08 13:40:00|10.26|10.06|10.35|10.15|10.35|10.15|10.26|10.06|68
1662644700000|2022-09-08 13:45:00|10.34|10.14|10.33|10.13|10.35|10.15|10.33|10.13|54
1662645000000|2022-09-08 13:50:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|32
1662645300000|2022-09-08 13:55:00|10.34|10.14|10.33|10.13|10.34|10.14|10.31|10.11|50
1662645600000|2022-09-08 14:00:00|10.34|10.14|10.28|10.08|10.34|10.14|10.28|10.08|65
1662645900000|2022-09-08 14:05:00|10.27|10.07|10.28|10.08|10.31|10.11|10.27|10.07|42
1662646200000|2022-09-08 14:10:00|10.29|10.09|10.28|10.08|10.3|10.1|10.27|10.07|34
1662646500000|2022-09-08 14:15:00|10.27|10.07|10.32|10.12|10.32|10.12|10.27|10.07|46
1662646800000|2022-09-08 14:20:00|10.33|10.13|10.31|10.11|10.34|10.14|10.3|10.1|51
1662647100000|2022-09-08 14:25:00|10.32|10.12|10.33|10.13|10.33|10.13|10.31|10.11|48
1662647400000|2022-09-08 14:30:00|10.32|10.12|10.34|10.14|10.34|10.14|10.32|10.12|41
1662647700000|2022-09-08 14:35:00|10.33|10.13|10.35|10.15|10.36|10.16|10.33|10.13|23
1662648000000|2022-09-08 14:40:00|10.34|10.14|10.34|10.14|10.35|10.15|10.34|10.14|109
1662648300000|2022-09-08 14:45:00|10.35|10.15|10.34|10.14|10.35|10.15|10.33|10.13|72
1662648600000|2022-09-08 14:50:00|10.33|10.13|10.36|10.16|10.36|10.16|10.33|10.13|22
1662648900000|2022-09-08 14:55:00|10.35|10.15|10.44|10.24|10.44|10.24|10.35|10.15|72
1662649200000|2022-09-08 15:00:00|10.43|10.23|10.41|10.21|10.45|10.25|10.39|10.19|69
1662649500000|2022-09-08 15:05:00|10.4|10.2|10.39|10.19|10.41|10.21|10.39|10.19|36
1662649800000|2022-09-08 15:10:00|10.38|10.18|10.39|10.19|10.4|10.2|10.37|10.17|76
1662650100000|2022-09-08 15:15:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|48
1662650400000|2022-09-08 15:20:00|10.38|10.18|10.39|10.19|10.4|10.2|10.38|10.18|16
1662650700000|2022-09-08 15:25:00|10.4|10.2|10.38|10.18|10.4|10.2|10.38|10.18|73
1662651000000|2022-09-08 15:30:00|10.37|10.17|10.41|10.21|10.41|10.21|10.37|10.17|71
1662651300000|2022-09-08 15:35:00|10.4|10.2|10.37|10.17|10.41|10.21|10.36|10.16|150
1662651600000|2022-09-08 15:40:00|10.38|10.18|10.38|10.18|10.38|10.18|10.37|10.17|45
1662651900000|2022-09-08 15:45:00|10.37|10.17|10.37|10.17|10.39|10.19|10.36|10.16|77
1662652200000|2022-09-08 15:50:00|10.36|10.16|10.37|10.17|10.37|10.17|10.35|10.15|128
1662652500000|2022-09-08 15:55:00|10.36|10.16|10.36|10.16|10.37|10.17|10.36|10.16|65
1662652800000|2022-09-08 16:00:00|10.37|10.17|10.34|10.14|10.37|10.17|10.33|10.13|98
1662653100000|2022-09-08 16:05:00|10.35|10.15|10.31|10.11|10.35|10.15|10.3|10.1|121
1662653400000|2022-09-08 16:10:00|10.3|10.1|10.26|10.06|10.31|10.11|10.26|10.06|137
1662653700000|2022-09-08 16:15:00|10.27|10.07|10.28|10.08|10.29|10.09|10.25|10.05|96
1662654000000|2022-09-08 16:20:00|10.27|10.07|10.27|10.07|10.29|10.09|10.25|10.05|115
1662654300000|2022-09-08 16:25:00|10.26|10.06|10.28|10.08|10.29|10.09|10.26|10.06|63
1662654600000|2022-09-08 16:30:00|10.27|10.07|10.29|10.09|10.29|10.09|10.26|10.06|53
1662654900000|2022-09-08 16:35:00|10.3|10.1|10.27|10.07|10.3|10.1|10.27|10.07|106
1662655200000|2022-09-08 16:40:00|10.26|10.06|10.3|10.1|10.31|10.11|10.26|10.06|69
1662655500000|2022-09-08 16:45:00|10.31|10.11|10.29|10.09|10.31|10.11|10.29|10.09|45
1662655800000|2022-09-08 16:50:00|10.3|10.1|10.3|10.1|10.32|10.12|10.29|10.09|63
1662656100000|2022-09-08 16:55:00|10.31|10.11|10.31|10.11|10.31|10.11|10.31|10.11|1
1662656400000|2022-09-08 17:00:00|10.32|10.12|10.3|10.1|10.33|10.13|10.29|10.09|27
1662656700000|2022-09-08 17:05:00|10.31|10.11|10.28|10.08|10.31|10.11|10.28|10.08|50
1662657000000|2022-09-08 17:10:00|10.29|10.09|10.32|10.12|10.32|10.12|10.29|10.09|42
1662657300000|2022-09-08 17:15:00|10.33|10.13|10.34|10.14|10.34|10.14|10.32|10.12|62
1662657600000|2022-09-08 17:20:00|10.33|10.13|10.34|10.14|10.34|10.14|10.33|10.13|64
1662657900000|2022-09-08 17:25:00|10.35|10.15|10.35|10.15|10.36|10.16|10.34|10.14|25
1662658200000|2022-09-08 17:30:00|10.36|10.16|10.35|10.15|10.36|10.16|10.34|10.14|18
1662658500000|2022-09-08 17:35:00|10.34|10.14|10.36|10.16|10.37|10.17|10.34|10.14|83
1662658800000|2022-09-08 17:40:00|10.37|10.17|10.39|10.19|10.39|10.19|10.36|10.16|15
1662659100000|2022-09-08 17:45:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|32
1662659400000|2022-09-08 17:50:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|33
1662659700000|2022-09-08 17:55:00|10.39|10.19|10.38|10.18|10.39|10.19|10.34|10.14|100
1662660000000|2022-09-08 18:00:00|10.37|10.17|10.37|10.17|10.38|10.18|10.36|10.16|123
1662660300000|2022-09-08 18:05:00|10.36|10.16|10.35|10.15|10.37|10.17|10.35|10.15|42
1662660600000|2022-09-08 18:10:00|10.36|10.16|10.36|10.16|10.37|10.17|10.35|10.15|35
1662660900000|2022-09-08 18:15:00|10.37|10.17|10.37|10.17|10.37|10.17|10.36|10.16|43
1662661200000|2022-09-08 18:20:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|6
1662661800000|2022-09-08 18:30:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|26
1662662100000|2022-09-08 18:35:00|10.38|10.18|10.38|10.18|10.39|10.19|10.38|10.18|55
1662662400000|2022-09-08 18:40:00|10.39|10.19|10.37|10.17|10.39|10.19|10.35|10.15|55
1662662700000|2022-09-08 18:45:00|10.36|10.16|10.37|10.17|10.37|10.17|10.36|10.16|90
1662663000000|2022-09-08 18:50:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|40
1662663300000|2022-09-08 18:55:00|10.38|10.18|10.39|10.19|10.39|10.19|10.38|10.18|26
1662663600000|2022-09-08 19:00:00|10.4|10.2|10.39|10.19|10.4|10.2|10.38|10.18|156
1662663900000|2022-09-08 19:05:00|10.4|10.2|10.42|10.22|10.42|10.22|10.39|10.19|93
1662664200000|2022-09-08 19:10:00|10.41|10.21|10.43|10.23|10.43|10.23|10.41|10.21|67
1662664500000|2022-09-08 19:15:00|10.42|10.22|10.43|10.23|10.43|10.23|10.42|10.22|124
1662664800000|2022-09-08 19:20:00|10.42|10.22|10.43|10.23|10.44|10.24|10.42|10.22|196
1662665100000|2022-09-08 19:25:00|10.44|10.24|10.43|10.23|10.44|10.24|10.43|10.23|46
1662665400000|2022-09-08 19:30:00|10.44|10.24|10.44|10.24|10.45|10.25|10.43|10.23|63
1662665700000|2022-09-08 19:35:00|10.45|10.25|10.46|10.26|10.46|10.26|10.44|10.24|12
1662666000000|2022-09-08 19:40:00|10.45|10.25|10.45|10.25|10.45|10.25|10.45|10.25|1
1662666300000|2022-09-08 19:45:00|10.46|10.26|10.47|10.27|10.48|10.28|10.45|10.25|54
1662666600000|2022-09-08 19:50:00|10.48|10.28|10.5|10.3|10.5|10.3|10.47|10.27|59
1662666900000|2022-09-08 19:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.49|10.29|38
1662667200000|2022-09-08 20:00:00|10.53|10.33|10.54|10.34|10.54|10.34|10.52|10.32|23
1662667500000|2022-09-08 20:05:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|34
1662667800000|2022-09-08 20:10:00|10.55|10.35|10.54|10.34|10.56|10.36|10.54|10.34|46
1662668100000|2022-09-08 20:15:00|10.53|10.33|10.5|10.3|10.54|10.34|10.5|10.3|28
1662668400000|2022-09-08 20:20:00|10.51|10.31|10.51|10.31|10.53|10.33|10.51|10.31|11
1662668700000|2022-09-08 20:25:00|10.5|10.3|10.48|10.28|10.51|10.31|10.48|10.28|11
1662669000000|2022-09-08 20:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.48|10.28|10
1662669300000|2022-09-08 20:35:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|5
1662669600000|2022-09-08 20:40:00|10.5|10.3|10.51|10.31|10.52|10.32|10.5|10.3|34
1662669900000|2022-09-08 20:45:00|10.5|10.3|10.51|10.31|10.51|10.31|10.5|10.3|10
1662670200000|2022-09-08 20:50:00|10.5|10.3|10.5|10.3|10.51|10.31|10.5|10.3|3
1662670500000|2022-09-08 20:55:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|5
1662671100000|2022-09-08 21:05:00|10.5|10.3|10.5|10.3|10.5|10.3|10.5|10.3|1
1662671400000|2022-09-08 21:10:00|10.51|10.31|10.53|10.33|10.53|10.33|10.5|10.3|9
1662671700000|2022-09-08 21:15:00|10.54|10.34|10.54|10.34|10.54|10.34|10.53|10.33|57
1662672000000|2022-09-08 21:20:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|4
1662672600000|2022-09-08 21:30:00|10.53|10.33|10.53|10.33|10.53|10.33|10.53|10.33|1
1662672900000|2022-09-08 21:35:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662673200000|2022-09-08 21:40:00|10.52|10.32|10.52|10.32|10.53|10.33|10.51|10.31|11
1662673500000|2022-09-08 21:45:00|10.51|10.31|10.51|10.31|10.51|10.31|10.5|10.3|17
1662673800000|2022-09-08 21:50:00|10.5|10.3|10.53|10.33|10.53|10.33|10.5|10.3|28
1662674100000|2022-09-08 21:55:00|10.54|10.34|10.53|10.33|10.54|10.34|10.53|10.33|6
1662674400000|2022-09-08 22:00:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|3
1662674700000|2022-09-08 22:05:00|10.53|10.33|10.53|10.33|10.53|10.33|10.52|10.32|3
1662675000000|2022-09-08 22:10:00|10.54|10.34|10.52|10.32|10.54|10.34|10.52|10.32|5
1662675300000|2022-09-08 22:15:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|15
1662675600000|2022-09-08 22:20:00|10.52|10.32|10.5|10.3|10.52|10.32|10.5|10.3|3
1662675900000|2022-09-08 22:25:00|10.49|10.29|10.5|10.3|10.51|10.31|10.49|10.29|54
1662676200000|2022-09-08 22:30:00|10.49|10.29|10.5|10.3|10.5|10.3|10.49|10.29|34
1662676500000|2022-09-08 22:35:00|10.51|10.31|10.5|10.3|10.51|10.31|10.5|10.3|4
1662676800000|2022-09-08 22:40:00|10.51|10.31|10.51|10.31|10.52|10.32|10.51|10.31|15
1662677100000|2022-09-08 22:45:00|10.52|10.32|10.52|10.32|10.52|10.32|10.51|10.31|3
1662677400000|2022-09-08 22:50:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|24
1662677700000|2022-09-08 22:55:00|10.51|10.31|10.52|10.32|10.52|10.32|10.51|10.31|26
1662678000000|2022-09-08 23:00:00|10.53|10.33|10.53|10.33|10.54|10.34|10.53|10.33|5
1662678300000|2022-09-08 23:05:00|10.52|10.32|10.53|10.33|10.53|10.33|10.52|10.32|18
1662678600000|2022-09-08 23:10:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|25
1662678900000|2022-09-08 23:15:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|2
1662679200000|2022-09-08 23:20:00|10.55|10.35|10.55|10.35|10.56|10.36|10.55|10.35|5
1662679500000|2022-09-08 23:25:00|10.56|10.36|10.55|10.35|10.56|10.36|10.55|10.35|10
1662679800000|2022-09-08 23:30:00|10.54|10.34|10.53|10.33|10.55|10.35|10.53|10.33|32
1662680100000|2022-09-08 23:35:00|10.54|10.34|10.54|10.34|10.55|10.35|10.53|10.33|13
1662680400000|2022-09-08 23:40:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|36
1662680700000|2022-09-08 23:45:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|10
1662681000000|2022-09-08 23:50:00|10.55|10.35|10.54|10.34|10.55|10.35|10.54|10.34|4
1662681300000|2022-09-08 23:55:00|10.53|10.33|10.54|10.34|10.54|10.34|10.53|10.33|38
1662681600000|2022-09-09 00:00:00|10.53|10.33|10.52|10.32|10.54|10.34|10.52|10.32|48
1662681900000|2022-09-09 00:05:00|10.53|10.33|10.54|10.34|10.55|10.35|10.53|10.33|34
1662682200000|2022-09-09 00:10:00|10.55|10.35|10.57|10.37|10.57|10.37|10.55|10.35|25
1662682500000|2022-09-09 00:15:00|10.58|10.38|10.61|10.41|10.62|10.42|10.58|10.38|46
1662682800000|2022-09-09 00:20:00|10.6|10.4|10.62|10.42|10.63|10.43|10.6|10.4|29
1662683100000|2022-09-09 00:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.6|10.4|14
1662683400000|2022-09-09 00:30:00|10.63|10.43|10.62|10.42|10.64|10.44|10.62|10.42|8
1662683700000|2022-09-09 00:35:00|10.61|10.41|10.59|10.39|10.62|10.42|10.59|10.39|23
1662684000000|2022-09-09 00:40:00|10.6|10.4|10.62|10.42|10.62|10.42|10.59|10.39|17
1662684300000|2022-09-09 00:45:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|11
1662684600000|2022-09-09 00:50:00|10.62|10.42|10.61|10.41|10.62|10.42|10.6|10.4|10
1662684900000|2022-09-09 00:55:00|10.6|10.4|10.6|10.4|10.61|10.41|10.6|10.4|17
1662685200000|2022-09-09 01:00:00|10.61|10.41|10.61|10.41|10.61|10.41|10.6|10.4|19
1662685500000|2022-09-09 01:05:00|10.62|10.42|10.62|10.42|10.62|10.42|10.61|10.41|3
1662685800000|2022-09-09 01:10:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|3
1662686100000|2022-09-09 01:15:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|7
1662686700000|2022-09-09 01:25:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|24
1662687000000|2022-09-09 01:30:00|10.61|10.41|10.61|10.41|10.63|10.43|10.61|10.41|49
1662687300000|2022-09-09 01:35:00|10.6|10.4|10.61|10.41|10.61|10.41|10.6|10.4|30
1662687600000|2022-09-09 01:40:00|10.62|10.42|10.62|10.42|10.63|10.43|10.61|10.41|11
1662687900000|2022-09-09 01:45:00|10.61|10.41|10.62|10.42|10.62|10.42|10.61|10.41|18
1662688200000|2022-09-09 01:50:00|10.61|10.41|10.61|10.41|10.62|10.42|10.61|10.41|93
1662688500000|2022-09-09 01:55:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|46
1662688800000|2022-09-09 02:00:00|10.62|10.42|10.63|10.43|10.63|10.43|10.61|10.41|92
1662689100000|2022-09-09 02:05:00|10.62|10.42|10.63|10.43|10.64|10.44|10.62|10.42|26
1662689700000|2022-09-09 02:15:00|10.62|10.42|10.64|10.44|10.64|10.44|10.62|10.42|41
1662690000000|2022-09-09 02:20:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|15
1662690300000|2022-09-09 02:25:00|10.64|10.44|10.64|10.44|10.64|10.44|10.63|10.43|33
1662690600000|2022-09-09 02:30:00|10.65|10.45|10.63|10.43|10.65|10.45|10.62|10.42|11
1662690900000|2022-09-09 02:35:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|18
1662691200000|2022-09-09 02:40:00|10.62|10.42|10.61|10.41|10.62|10.42|10.61|10.41|2
1662691500000|2022-09-09 02:45:00|10.6|10.4|10.58|10.38|10.6|10.4|10.58|10.38|5
1662691800000|2022-09-09 02:50:00|10.59|10.39|10.6|10.4|10.6|10.4|10.58|10.38|14
1662692100000|2022-09-09 02:55:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|5
1662692400000|2022-09-09 03:00:00|10.6|10.4|10.6|10.4|10.6|10.4|10.59|10.39|11
1662692700000|2022-09-09 03:05:00|10.59|10.39|10.6|10.4|10.61|10.41|10.59|10.39|80
1662693000000|2022-09-09 03:10:00|10.59|10.39|10.59|10.39|10.6|10.4|10.59|10.39|23
1662693900000|2022-09-09 03:25:00|10.6|10.4|10.68|10.48|10.68|10.48|10.6|10.4|31
1662694200000|2022-09-09 03:30:00|10.69|10.49|10.71|10.51|10.72|10.52|10.68|10.48|65
1662694500000|2022-09-09 03:35:00|10.72|10.52|10.71|10.51|10.72|10.52|10.69|10.49|36
1662694800000|2022-09-09 03:40:00|10.72|10.52|10.71|10.51|10.72|10.52|10.7|10.5|42
1662695100000|2022-09-09 03:45:00|10.7|10.5|10.71|10.51|10.71|10.51|10.7|10.5|72
1662695400000|2022-09-09 03:50:00|10.7|10.5|10.7|10.5|10.71|10.51|10.7|10.5|45
1662695700000|2022-09-09 03:55:00|10.71|10.51|10.72|10.52|10.72|10.52|10.7|10.5|28
1662696000000|2022-09-09 04:00:00|10.73|10.53|10.76|10.56|10.76|10.56|10.71|10.51|106
1662696300000|2022-09-09 04:05:00|10.75|10.55|10.73|10.53|10.76|10.56|10.72|10.52|77
1662696600000|2022-09-09 04:10:00|10.74|10.54|10.78|10.58|10.8|10.6|10.73|10.53|93
1662696900000|2022-09-09 04:15:00|10.79|10.59|10.79|10.59|10.79|10.59|10.78|10.58|53
1662697200000|2022-09-09 04:20:00|10.8|10.6|10.83|10.63|10.83|10.63|10.79|10.59|76
1662697500000|2022-09-09 04:25:00|10.82|10.62|10.81|10.61|10.84|10.64|10.8|10.6|60
1662697800000|2022-09-09 04:30:00|10.82|10.62|10.8|10.6|10.83|10.63|10.79|10.59|33
1662698100000|2022-09-09 04:35:00|10.79|10.59|10.79|10.59|10.82|10.62|10.79|10.59|75
1662698400000|2022-09-09 04:40:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|65
1662698700000|2022-09-09 04:45:00|10.79|10.59|10.82|10.62|10.82|10.62|10.79|10.59|12
1662699000000|2022-09-09 04:50:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|48
1662699300000|2022-09-09 04:55:00|10.81|10.61|10.81|10.61|10.83|10.63|10.8|10.6|93
1662699600000|2022-09-09 05:00:00|10.82|10.62|10.81|10.61|10.83|10.63|10.81|10.61|80
1662699900000|2022-09-09 05:05:00|10.8|10.6|10.81|10.61|10.82|10.62|10.8|10.6|44
1662700200000|2022-09-09 05:10:00|10.8|10.6|10.79|10.59|10.81|10.61|10.79|10.59|52
1662700500000|2022-09-09 05:15:00|10.8|10.6|10.8|10.6|10.81|10.61|10.79|10.59|19
1662700800000|2022-09-09 05:20:00|10.81|10.61|10.8|10.6|10.81|10.61|10.8|10.6|14
1662701100000|2022-09-09 05:25:00|10.81|10.61|10.83|10.63|10.84|10.64|10.81|10.61|53
1662701400000|2022-09-09 05:30:00|10.84|10.64|10.88|10.68|10.89|10.69|10.82|10.62|127
1662701700000|2022-09-09 05:35:00|10.89|10.69|10.86|10.66|10.89|10.69|10.84|10.64|36
1662702000000|2022-09-09 05:40:00|10.85|10.65|10.84|10.64|10.85|10.65|10.84|10.64|10
1662702300000|2022-09-09 05:45:00|10.83|10.63|10.83|10.63|10.84|10.64|10.83|10.63|7
1662702600000|2022-09-09 05:50:00|10.84|10.64|10.83|10.63|10.84|10.64|10.83|10.63|8
1662702900000|2022-09-09 05:55:00|10.84|10.64|10.85|10.65|10.85|10.65|10.83|10.63|52
1662703200000|2022-09-09 06:00:00|10.84|10.64|10.84|10.64|10.85|10.65|10.84|10.64|39
1662703500000|2022-09-09 06:05:00|10.83|10.63|10.86|10.66|10.86|10.66|10.83|10.63|34
1662703800000|2022-09-09 06:10:00|10.87|10.67|10.88|10.68|10.89|10.69|10.86|10.66|54
1662704100000|2022-09-09 06:15:00|10.89|10.69|10.89|10.69|10.9|10.7|10.89|10.69|37
1662704400000|2022-09-09 06:20:00|10.88|10.68|10.9|10.7|10.9|10.7|10.88|10.68|83
1662704700000|2022-09-09 06:25:00|10.89|10.69|10.9|10.7|10.92|10.72|10.89|10.69|74
1662705000000|2022-09-09 06:30:00|10.91|10.71|10.86|10.66|10.91|10.71|10.86|10.66|42
1662705300000|2022-09-09 06:35:00|10.87|10.67|10.88|10.68|10.88|10.68|10.86|10.66|16
1662705600000|2022-09-09 06:40:00|10.87|10.67|10.89|10.69|10.89|10.69|10.87|10.67|65
1662705900000|2022-09-09 06:45:00|10.88|10.68|10.88|10.68|10.89|10.69|10.88|10.68|3
1662706200000|2022-09-09 06:50:00|10.87|10.67|10.88|10.68|10.89|10.69|10.87|10.67|16
1662706500000|2022-09-09 06:55:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|19
1662706800000|2022-09-09 07:00:00|10.88|10.68|10.86|10.66|10.89|10.69|10.86|10.66|25
1662707100000|2022-09-09 07:05:00|10.87|10.67|10.87|10.67|10.89|10.69|10.87|10.67|15
1662707400000|2022-09-09 07:10:00|10.88|10.68|10.87|10.67|10.89|10.69|10.87|10.67|62
1662707700000|2022-09-09 07:15:00|10.88|10.68|10.85|10.65|10.88|10.68|10.84|10.64|8
1662708000000|2022-09-09 07:20:00|10.86|10.66|10.84|10.64|10.86|10.66|10.84|10.64|19
1662708300000|2022-09-09 07:25:00|10.85|10.65|10.85|10.65|10.85|10.65|10.84|10.64|11
1662708600000|2022-09-09 07:30:00|10.84|10.64|10.84|10.64|10.84|10.64|10.84|10.64|1
1662708900000|2022-09-09 07:35:00|10.85|10.65|10.85|10.65|10.86|10.66|10.84|10.64|17
1662709200000|2022-09-09 07:40:00|10.86|10.66|10.86|10.66|10.86|10.66|10.85|10.65|21
1662709500000|2022-09-09 07:45:00|10.85|10.65|10.86|10.66|10.86|10.66|10.85|10.65|78
1662709800000|2022-09-09 07:50:00|10.85|10.65|10.85|10.65|10.86|10.66|10.85|10.65|141
1662710100000|2022-09-09 07:55:00|10.86|10.66|10.87|10.67|10.87|10.67|10.85|10.65|10
1662710400000|2022-09-09 08:00:00|10.86|10.66|10.92|10.72|10.93|10.73|10.86|10.66|63
1662710700000|2022-09-09 08:05:00|10.93|10.73|10.92|10.72|10.95|10.75|10.92|10.72|46
1662711000000|2022-09-09 08:10:00|10.91|10.71|10.94|10.74|10.95|10.75|10.91|10.71|28
1662711300000|2022-09-09 08:15:00|10.95|10.75|10.96|10.76|10.96|10.76|10.94|10.74|38
1662711600000|2022-09-09 08:20:00|10.95|10.75|10.95|10.75|10.96|10.76|10.95|10.75|85
1662711900000|2022-09-09 08:25:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|31
1662712200000|2022-09-09 08:30:00|10.97|10.77|10.98|10.78|10.98|10.78|10.97|10.77|8
1662712500000|2022-09-09 08:35:00|10.99|10.79|10.96|10.76|10.99|10.79|10.96|10.76|48
1662712800000|2022-09-09 08:40:00|10.97|10.77|10.99|10.79|10.99|10.79|10.97|10.77|103
1662713100000|2022-09-09 08:45:00|10.98|10.78|10.97|10.77|10.99|10.79|10.97|10.77|92
1662713400000|2022-09-09 08:50:00|10.98|10.78|10.99|10.79|10.99|10.79|10.97|10.77|48
1662713700000|2022-09-09 08:55:00|11|10.8|11.04|10.84|11.05|10.85|10.99|10.79|137
1662714000000|2022-09-09 09:00:00|11.05|10.85|11.03|10.83|11.06|10.86|11.03|10.83|73
1662714300000|2022-09-09 09:05:00|11.04|10.84|11.02|10.82|11.04|10.84|11.01|10.81|129
1662714600000|2022-09-09 09:10:00|11.03|10.83|11.02|10.82|11.04|10.84|11.02|10.82|60
1662714900000|2022-09-09 09:15:00|11.03|10.83|11.02|10.82|11.06|10.86|11.02|10.82|60
1662715200000|2022-09-09 09:20:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|71
1662715500000|2022-09-09 09:25:00|10.98|10.78|10.99|10.79|10.99|10.79|10.98|10.78|30
1662715800000|2022-09-09 09:30:00|11|10.8|10.97|10.77|11|10.8|10.97|10.77|74
1662716100000|2022-09-09 09:35:00|10.98|10.78|10.95|10.75|10.99|10.79|10.95|10.75|77
1662716400000|2022-09-09 09:40:00|10.96|10.76|10.98|10.78|10.98|10.78|10.95|10.75|33
1662716700000|2022-09-09 09:45:00|10.99|10.79|10.95|10.75|10.99|10.79|10.94|10.74|25
1662717000000|2022-09-09 09:50:00|10.96|10.76|10.95|10.75|10.96|10.76|10.94|10.74|34
1662717300000|2022-09-09 09:55:00|10.96|10.76|10.96|10.76|10.97|10.77|10.95|10.75|29
1662717600000|2022-09-09 10:00:00|10.97|10.77|10.96|10.76|10.97|10.77|10.96|10.76|14
1662717900000|2022-09-09 10:05:00|10.97|10.77|10.98|10.78|10.98|10.78|10.96|10.76|40
1662718200000|2022-09-09 10:10:00|10.97|10.77|10.97|10.77|10.99|10.79|10.97|10.77|39
1662718500000|2022-09-09 10:15:00|10.98|10.78|10.96|10.76|10.98|10.78|10.95|10.75|59
1662718800000|2022-09-09 10:20:00|10.95|10.75|10.98|10.78|10.98|10.78|10.95|10.75|38
1662719100000|2022-09-09 10:25:00|10.99|10.79|11|10.8|11.01|10.81|10.98|10.78|42
1662719400000|2022-09-09 10:30:00|11.01|10.81|11.01|10.81|11.02|10.82|11|10.8|5
1662719700000|2022-09-09 10:35:00|11.02|10.82|11|10.8|11.02|10.82|11|10.8|3
1662720000000|2022-09-09 10:40:00|11.01|10.81|11.01|10.81|11.03|10.83|10.99|10.79|53
1662720300000|2022-09-09 10:45:00|11.02|10.82|11.02|10.82|11.03|10.83|11.01|10.81|37
1662720600000|2022-09-09 10:50:00|11.01|10.81|11.03|10.83|11.04|10.84|11.01|10.81|11
1662720900000|2022-09-09 10:55:00|11.02|10.82|11.02|10.82|11.03|10.83|11.02|10.82|31
1662721200000|2022-09-09 11:00:00|11.01|10.81|10.99|10.79|11.01|10.81|10.98|10.78|17
1662721500000|2022-09-09 11:05:00|11|10.8|11|10.8|11|10.8|10.98|10.78|21
1662721800000|2022-09-09 11:10:00|10.99|10.79|11.01|10.81|11.01|10.81|10.99|10.79|19
1662722100000|2022-09-09 11:15:00|11|10.8|11.02|10.82|11.03|10.83|10.99|10.79|69
1662722400000|2022-09-09 11:20:00|11.01|10.81|11.01|10.81|11.02|10.82|11.01|10.81|47
1662722700000|2022-09-09 11:25:00|11.02|10.82|11.03|10.83|11.04|10.84|11.01|10.81|90
1662723000000|2022-09-09 11:30:00|11.02|10.82|11.03|10.83|11.04|10.84|11.02|10.82|34
1662723300000|2022-09-09 11:35:00|11.04|10.84|11.05|10.85|11.07|10.87|11.04|10.84|36
1662723600000|2022-09-09 11:40:00|11.06|10.86|11.06|10.86|11.06|10.86|11.05|10.85|21
1662723900000|2022-09-09 11:45:00|11.05|10.85|11.07|10.87|11.08|10.88|11.05|10.85|59
1662724200000|2022-09-09 11:50:00|11.06|10.86|11.05|10.85|11.06|10.86|11.05|10.85|20
1662724500000|2022-09-09 11:55:00|11.04|10.84|11.05|10.85|11.05|10.85|11.02|10.82|58
1662724800000|2022-09-09 12:00:00|11.04|10.84|11.05|10.85|11.06|10.86|11.02|10.82|24
1662725100000|2022-09-09 12:05:00|11.04|10.84|11.04|10.84|11.05|10.85|11.04|10.84|77
1662725400000|2022-09-09 12:10:00|11.05|10.85|11.07|10.87|11.07|10.87|11.04|10.84|49
1662725700000|2022-09-09 12:15:00|11.06|10.86|11.08|10.88|11.08|10.88|11.06|10.86|19
1662726000000|2022-09-09 12:20:00|11.07|10.87|11.08|10.88|11.08|10.88|11.07|10.87|46
1662726300000|2022-09-09 12:25:00|11.07|10.87|11.08|10.88|11.09|10.89|11.07|10.87|76
1662726600000|2022-09-09 12:30:00|11.07|10.87|11.1|10.9|11.11|10.91|11.07|10.87|86
1662726900000|2022-09-09 12:35:00|11.11|10.91|11.15|10.95|11.16|10.96|11.1|10.9|179
1662727200000|2022-09-09 12:40:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|183
1662727500000|2022-09-09 12:45:00|11.17|10.97|11.14|10.94|11.17|10.97|11.11|10.91|93
1662727800000|2022-09-09 12:50:00|11.15|10.95|11.11|10.91|11.15|10.95|11.1|10.9|187
1662728100000|2022-09-09 12:55:00|11.09|10.89|11.1|10.9|11.11|10.91|11.09|10.89|72
1662728400000|2022-09-09 13:00:00|11.11|10.91|11.07|10.87|11.11|10.91|11.07|10.87|113
1662728700000|2022-09-09 13:05:00|11.08|10.88|11.08|10.88|11.09|10.89|11.07|10.87|81
1662729000000|2022-09-09 13:10:00|11.09|10.89|11.08|10.88|11.09|10.89|11.06|10.86|150
1662729300000|2022-09-09 13:15:00|11.07|10.87|11.07|10.87|11.1|10.9|11.05|10.85|163
1662729600000|2022-09-09 13:20:00|11.08|10.88|11.07|10.87|11.09|10.89|11.07|10.87|130
1662729900000|2022-09-09 13:25:00|11.08|10.88|11.07|10.87|11.08|10.88|11.04|10.84|238
1662730200000|2022-09-09 13:30:00|11.08|10.88|11.09|10.89|11.1|10.9|11.06|10.86|234
1662730500000|2022-09-09 13:35:00|11.1|10.9|11.09|10.89|11.12|10.92|11.09|10.89|200
1662730800000|2022-09-09 13:40:00|11.11|10.91|11.1|10.9|11.12|10.92|11.09|10.89|187
1662731100000|2022-09-09 13:45:00|11.11|10.91|11.13|10.93|11.13|10.93|11.09|10.89|102
1662731400000|2022-09-09 13:50:00|11.14|10.94|11.14|10.94|11.16|10.96|11.13|10.93|81
1662731700000|2022-09-09 13:55:00|11.15|10.95|11.17|10.97|11.17|10.97|11.12|10.92|150
1662732000000|2022-09-09 14:00:00|11.16|10.96|11.17|10.97|11.18|10.98|11.16|10.96|140
1662732300000|2022-09-09 14:05:00|11.18|10.98|11.17|10.97|11.19|10.99|11.17|10.97|52
1662732600000|2022-09-09 14:10:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|24
1662732900000|2022-09-09 14:15:00|11.18|10.98|11.16|10.96|11.18|10.98|11.16|10.96|27
1662733200000|2022-09-09 14:20:00|11.15|10.95|11.13|10.93|11.16|10.96|11.12|10.92|115
1662733500000|2022-09-09 14:25:00|11.12|10.92|11.13|10.93|11.13|10.93|11.12|10.92|32
1662733800000|2022-09-09 14:30:00|11.12|10.92|11.13|10.93|11.13|10.93|11.11|10.91|176
1662734100000|2022-09-09 14:35:00|11.14|10.94|11.13|10.93|11.14|10.94|11.12|10.92|112
1662734400000|2022-09-09 14:40:00|11.14|10.94|11.12|10.92|11.14|10.94|11.12|10.92|57
1662734700000|2022-09-09 14:45:00|11.13|10.93|11.14|10.94|11.14|10.94|11.12|10.92|88
1662735000000|2022-09-09 14:50:00|11.13|10.93|11.12|10.92|11.14|10.94|11.12|10.92|60
1662735300000|2022-09-09 14:55:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|144
1662735600000|2022-09-09 15:00:00|11.11|10.91|11.12|10.92|11.13|10.93|11.11|10.91|72
1662735900000|2022-09-09 15:05:00|11.11|10.91|11.12|10.92|11.14|10.94|11.11|10.91|108
1662736200000|2022-09-09 15:10:00|11.11|10.91|11.11|10.91|11.12|10.92|11.1|10.9|107
1662736500000|2022-09-09 15:15:00|11.12|10.92|11.14|10.94|11.14|10.94|11.11|10.91|123
1662736800000|2022-09-09 15:20:00|11.13|10.93|11.13|10.93|11.14|10.94|11.12|10.92|177
1662737100000|2022-09-09 15:25:00|11.12|10.92|11.13|10.93|11.14|10.94|11.12|10.92|40
1662737400000|2022-09-09 15:30:00|11.14|10.94|11.16|10.96|11.17|10.97|11.13|10.93|175
1662737700000|2022-09-09 15:35:00|11.17|10.97|11.18|10.98|11.2|11|11.16|10.96|125
1662738000000|2022-09-09 15:40:00|11.19|10.99|11.17|10.97|11.19|10.99|11.16|10.96|167
1662738300000|2022-09-09 15:45:00|11.18|10.98|11.17|10.97|11.18|10.98|11.16|10.96|162
1662738600000|2022-09-09 15:50:00|11.18|10.98|11.17|10.97|11.18|10.98|11.17|10.97|2
1662738900000|2022-09-09 15:55:00|11.16|10.96|11.16|10.96|11.18|10.98|11.15|10.95|75
1662739200000|2022-09-09 16:00:00|11.17|10.97|11.12|10.92|11.17|10.97|11.12|10.92|184
1662739500000|2022-09-09 16:05:00|11.13|10.93|11.14|10.94|11.15|10.95|11.12|10.92|129
1662739800000|2022-09-09 16:10:00|11.13|10.93|11.13|10.93|11.15|10.95|11.13|10.93|83
1662740100000|2022-09-09 16:15:00|11.14|10.94|11.15|10.95|11.15|10.95|11.13|10.93|82
1662740400000|2022-09-09 16:20:00|11.14|10.94|11.15|10.95|11.16|10.96|11.14|10.94|42
1662740700000|2022-09-09 16:25:00|11.16|10.96|11.19|10.99|11.21|11.01|11.15|10.95|134
1662741000000|2022-09-09 16:30:00|11.2|11|11.2|11|11.21|11.01|11.18|10.98|85
1662741300000|2022-09-09 16:35:00|11.21|11.01|11.19|10.99|11.25|11.05|11.18|10.98|161
1662741600000|2022-09-09 16:40:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|116
1662741900000|2022-09-09 16:45:00|11.16|10.96|11.15|10.95|11.16|10.96|11.14|10.94|146
1662742200000|2022-09-09 16:50:00|11.16|10.96|11.16|10.96|11.16|10.96|11.15|10.95|193
1662742500000|2022-09-09 16:55:00|11.15|10.95|11.18|10.98|11.18|10.98|11.15|10.95|132
1662742800000|2022-09-09 17:00:00|11.17|10.97|11.18|10.98|11.19|10.99|11.17|10.97|88
1662743100000|2022-09-09 17:05:00|11.19|10.99|11.21|11.01|11.21|11.01|11.18|10.98|143
1662743400000|2022-09-09 17:10:00|11.2|11|11.24|11.04|11.25|11.05|11.2|11|82
1662743700000|2022-09-09 17:15:00|11.23|11.03|11.22|11.02|11.24|11.04|11.21|11.01|18
1662744000000|2022-09-09 17:20:00|11.21|11.01|11.18|10.98|11.22|11.02|11.18|10.98|74
1662744300000|2022-09-09 17:25:00|11.19|10.99|11.18|10.98|11.2|11|11.18|10.98|80
1662744600000|2022-09-09 17:30:00|11.17|10.97|11.19|10.99|11.2|11|11.17|10.97|109
1662744900000|2022-09-09 17:35:00|11.18|10.98|11.15|10.95|11.19|10.99|11.15|10.95|88
1662745200000|2022-09-09 17:40:00|11.16|10.96|11.16|10.96|11.17|10.97|11.14|10.94|131
1662745500000|2022-09-09 17:45:00|11.17|10.97|11.17|10.97|11.17|10.97|11.16|10.96|83
1662745800000|2022-09-09 17:50:00|11.16|10.96|11.15|10.95|11.17|10.97|11.14|10.94|192
1662746100000|2022-09-09 17:55:00|11.16|10.96|11.16|10.96|11.17|10.97|11.15|10.95|155
1662746400000|2022-09-09 18:00:00|11.17|10.97|11.16|10.96|11.17|10.97|11.15|10.95|190
1662746700000|2022-09-09 18:05:00|11.17|10.97|11.18|10.98|11.18|10.98|11.16|10.96|62
1662747000000|2022-09-09 18:10:00|11.19|10.99|11.2|11|11.2|11|11.17|10.97|110
1662747300000|2022-09-09 18:15:00|11.19|10.99|11.19|10.99|11.2|11|11.18|10.98|65
1662747600000|2022-09-09 18:20:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|78
1662747900000|2022-09-09 18:25:00|11.18|10.98|11.19|10.99|11.2|11|11.18|10.98|60
1662748200000|2022-09-09 18:30:00|11.2|11|11.19|10.99|11.21|11.01|11.19|10.99|36
1662748500000|2022-09-09 18:35:00|11.2|11|11.23|11.03|11.24|11.04|11.19|10.99|106
1662748800000|2022-09-09 18:40:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|49
1662749100000|2022-09-09 18:45:00|11.23|11.03|11.23|11.03|11.24|11.04|11.22|11.02|57
1662749400000|2022-09-09 18:50:00|11.22|11.02|11.23|11.03|11.24|11.04|11.22|11.02|38
1662749700000|2022-09-09 18:55:00|11.24|11.04|11.24|11.04|11.24|11.04|11.23|11.03|135
1662750000000|2022-09-09 19:00:00|11.23|11.03|11.23|11.03|11.24|11.04|11.23|11.03|31
1662750300000|2022-09-09 19:05:00|11.24|11.04|11.23|11.03|11.24|11.04|11.23|11.03|44
1662750600000|2022-09-09 19:10:00|11.24|11.04|11.26|11.06|11.26|11.06|11.23|11.03|85
1662750900000|2022-09-09 19:15:00|11.25|11.05|11.26|11.06|11.27|11.07|11.25|11.05|62
1662751200000|2022-09-09 19:20:00|11.27|11.07|11.27|11.07|11.28|11.08|11.26|11.06|15
1662751500000|2022-09-09 19:25:00|11.26|11.06|11.29|11.09|11.29|11.09|11.26|11.06|24
1662751800000|2022-09-09 19:30:00|11.28|11.08|11.25|11.05|11.29|11.09|11.23|11.03|65
1662752100000|2022-09-09 19:35:00|11.26|11.06|11.26|11.06|11.28|11.08|11.25|11.05|43
1662752400000|2022-09-09 19:40:00|11.27|11.07|11.28|11.08|11.29|11.09|11.26|11.06|102
1662752700000|2022-09-09 19:45:00|11.29|11.09|11.3|11.1|11.3|11.1|11.28|11.08|54
1662753000000|2022-09-09 19:50:00|11.29|11.09|11.3|11.1|11.31|11.11|11.27|11.07|54
1662753300000|2022-09-09 19:55:00|11.31|11.11|11.3|11.1|11.31|11.11|11.29|11.09|86
1662753600000|2022-09-09 20:00:00|11.29|11.09|11.3|11.1|11.3|11.1|11.27|11.07|170
1662753900000|2022-09-09 20:05:00|11.31|11.11|11.31|11.11|11.33|11.13|11.3|11.1|175
1662754200000|2022-09-09 20:10:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|57
1662754500000|2022-09-09 20:15:00|11.33|11.13|11.31|11.11|11.34|11.14|11.3|11.1|111
1662754800000|2022-09-09 20:20:00|11.32|11.12|11.32|11.12|11.33|11.13|11.31|11.11|77
1662755100000|2022-09-09 20:25:00|11.31|11.11|11.33|11.13|11.33|11.13|11.31|11.11|49
1662755400000|2022-09-09 20:30:00|11.32|11.12|11.34|11.14|11.34|11.14|11.32|11.12|67
1662755700000|2022-09-09 20:35:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|98
1662756000000|2022-09-09 20:40:00|11.33|11.13|11.34|11.14|11.35|11.15|11.33|11.13|50
1662756300000|2022-09-09 20:45:00|11.35|11.15|11.34|11.14|11.35|11.15|11.33|11.13|82
1662756600000|2022-09-09 20:50:00|11.33|11.13|11.34|11.14|11.34|11.14|11.33|11.13|4
1662793200000|2022-09-10 07:00:00|11.7|11.5|11.7|11.5|11.7|11.5|11.66|11.46|33
1662793500000|2022-09-10 07:05:00|11.71|11.51|11.68|11.48|11.71|11.51|11.67|11.47|40
1662793800000|2022-09-10 07:10:00|11.67|11.47|11.67|11.47|11.68|11.48|11.66|11.46|23
1662794100000|2022-09-10 07:15:00|11.66|11.46|11.66|11.46|11.68|11.48|11.66|11.46|47
1662794400000|2022-09-10 07:20:00|11.67|11.47|11.67|11.47|11.68|11.48|11.65|11.45|27
1662794700000|2022-09-10 07:25:00|11.68|11.48|11.67|11.47|11.68|11.48|11.65|11.45|38
1662795000000|2022-09-10 07:30:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|14
1662795300000|2022-09-10 07:35:00|11.64|11.44|11.62|11.42|11.65|11.45|11.61|11.41|29
1662795600000|2022-09-10 07:40:00|11.61|11.41|11.59|11.39|11.62|11.42|11.58|11.38|59
1662795900000|2022-09-10 07:45:00|11.58|11.38|11.52|11.32|11.59|11.39|11.52|11.32|109
1662796200000|2022-09-10 07:50:00|11.53|11.33|11.52|11.32|11.56|11.36|11.52|11.32|84
1662796500000|2022-09-10 07:55:00|11.53|11.33|11.54|11.34|11.54|11.34|11.51|11.31|82
1662796800000|2022-09-10 08:00:00|11.55|11.35|11.61|11.41|11.62|11.42|11.54|11.34|29
1662797100000|2022-09-10 08:05:00|11.62|11.42|11.6|11.4|11.62|11.42|11.58|11.38|27
1662797400000|2022-09-10 08:10:00|11.59|11.39|11.61|11.41|11.61|11.41|11.59|11.39|55
1662797700000|2022-09-10 08:15:00|11.6|11.4|11.61|11.41|11.62|11.42|11.6|11.4|56
1662798000000|2022-09-10 08:20:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|42
1662798300000|2022-09-10 08:25:00|11.62|11.42|11.65|11.45|11.66|11.46|11.62|11.42|22
1662798600000|2022-09-10 08:30:00|11.64|11.44|11.64|11.44|11.66|11.46|11.64|11.44|11
1662798900000|2022-09-10 08:35:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|27
1662799200000|2022-09-10 08:40:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|7
1662799500000|2022-09-10 08:45:00|11.63|11.43|11.58|11.38|11.63|11.43|11.58|11.38|42
1662799800000|2022-09-10 08:50:00|11.57|11.37|11.55|11.35|11.57|11.37|11.54|11.34|25
1662800100000|2022-09-10 08:55:00|11.54|11.34|11.55|11.35|11.56|11.36|11.54|11.34|14
1662800400000|2022-09-10 09:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|48
1662800700000|2022-09-10 09:05:00|11.58|11.38|11.57|11.37|11.59|11.39|11.56|11.36|10
1662801000000|2022-09-10 09:10:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|23
1662801300000|2022-09-10 09:15:00|11.57|11.37|11.59|11.39|11.59|11.39|11.57|11.37|33
1662801600000|2022-09-10 09:20:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|21
1662801900000|2022-09-10 09:25:00|11.57|11.37|11.56|11.36|11.58|11.38|11.55|11.35|48
1662802200000|2022-09-10 09:30:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|27
1662802500000|2022-09-10 09:35:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|26
1662802800000|2022-09-10 09:40:00|11.52|11.32|11.54|11.34|11.55|11.35|11.52|11.32|13
1662803100000|2022-09-10 09:45:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|17
1662803400000|2022-09-10 09:50:00|11.56|11.36|11.54|11.34|11.56|11.36|11.53|11.33|55
1662803700000|2022-09-10 09:55:00|11.53|11.33|11.54|11.34|11.55|11.35|11.53|11.33|16
1662804000000|2022-09-10 10:00:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|22
1662804300000|2022-09-10 10:05:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|53
1662804600000|2022-09-10 10:10:00|11.5|11.3|11.49|11.29|11.51|11.31|11.48|11.28|46
1662804900000|2022-09-10 10:15:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|5
1662805200000|2022-09-10 10:20:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|10
1662805500000|2022-09-10 10:25:00|11.49|11.29|11.49|11.29|11.49|11.29|11.47|11.27|35
1662805800000|2022-09-10 10:30:00|11.5|11.3|11.47|11.27|11.5|11.3|11.47|11.27|32
1662806100000|2022-09-10 10:35:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|27
1662806400000|2022-09-10 10:40:00|11.49|11.29|11.47|11.27|11.49|11.29|11.47|11.27|41
1662806700000|2022-09-10 10:45:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|30
1662807000000|2022-09-10 10:50:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|24
1662807300000|2022-09-10 10:55:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|49
1662807600000|2022-09-10 11:00:00|11.47|11.27|11.47|11.27|11.48|11.28|11.47|11.27|9
1662807900000|2022-09-10 11:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.45|11.25|15
1662808200000|2022-09-10 11:10:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|42
1662808500000|2022-09-10 11:15:00|11.49|11.29|11.5|11.3|11.51|11.31|11.47|11.27|52
1662808800000|2022-09-10 11:20:00|11.51|11.31|11.5|11.3|11.51|11.31|11.49|11.29|34
1662809100000|2022-09-10 11:25:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|22
1662809400000|2022-09-10 11:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.48|11.28|34
1662809700000|2022-09-10 11:35:00|11.49|11.29|11.48|11.28|11.5|11.3|11.48|11.28|56
1662810000000|2022-09-10 11:40:00|11.49|11.29|11.5|11.3|11.51|11.31|11.48|11.28|14
1662810300000|2022-09-10 11:45:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|47
1662810600000|2022-09-10 11:50:00|11.5|11.3|11.51|11.31|11.51|11.31|11.49|11.29|50
1662810900000|2022-09-10 11:55:00|11.5|11.3|11.5|11.3|11.51|11.31|11.49|11.29|13
1662811200000|2022-09-10 12:00:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|7
1662811500000|2022-09-10 12:05:00|11.5|11.3|11.5|11.3|11.51|11.31|11.5|11.3|3
1662811800000|2022-09-10 12:10:00|11.49|11.29|11.52|11.32|11.52|11.32|11.49|11.29|8
1662812100000|2022-09-10 12:15:00|11.53|11.33|11.5|11.3|11.55|11.35|11.5|11.3|54
1662812400000|2022-09-10 12:20:00|11.49|11.29|11.46|11.26|11.5|11.3|11.43|11.23|56
1662812700000|2022-09-10 12:25:00|11.47|11.27|11.48|11.28|11.49|11.29|11.45|11.25|42
1662813000000|2022-09-10 12:30:00|11.49|11.29|11.5|11.3|11.5|11.3|11.47|11.27|22
1662813300000|2022-09-10 12:35:00|11.51|11.31|11.51|11.31|11.53|11.33|11.5|11.3|45
1662813600000|2022-09-10 12:40:00|11.5|11.3|11.51|11.31|11.53|11.33|11.5|11.3|36
1662813900000|2022-09-10 12:45:00|11.52|11.32|11.53|11.33|11.53|11.33|11.51|11.31|20
1662814200000|2022-09-10 12:50:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|19
1662814500000|2022-09-10 12:55:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|30
1662814800000|2022-09-10 13:00:00|11.53|11.33|11.53|11.33|11.53|11.33|11.51|11.31|17
1662815100000|2022-09-10 13:05:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|7
1662815400000|2022-09-10 13:10:00|11.51|11.31|11.5|11.3|11.51|11.31|11.5|11.3|26
1662815700000|2022-09-10 13:15:00|11.51|11.31|11.49|11.29|11.51|11.31|11.48|11.28|35
1662816000000|2022-09-10 13:20:00|11.5|11.3|11.5|11.3|11.51|11.31|11.47|11.27|29
1662816300000|2022-09-10 13:25:00|11.49|11.29|11.53|11.33|11.53|11.33|11.49|11.29|31
1662816600000|2022-09-10 13:30:00|11.54|11.34|11.52|11.32|11.54|11.34|11.52|11.32|29
1662816900000|2022-09-10 13:35:00|11.53|11.33|11.52|11.32|11.53|11.33|11.51|11.31|12
1662817200000|2022-09-10 13:40:00|11.51|11.31|11.5|11.3|11.54|11.34|11.5|11.3|54
1662817500000|2022-09-10 13:45:00|11.49|11.29|11.49|11.29|11.51|11.31|11.48|11.28|61
1662817800000|2022-09-10 13:50:00|11.5|11.3|11.46|11.26|11.5|11.3|11.46|11.26|71
1662818100000|2022-09-10 13:55:00|11.45|11.25|11.47|11.27|11.47|11.27|11.44|11.24|43
1662818400000|2022-09-10 14:00:00|11.48|11.28|11.49|11.29|11.49|11.29|11.45|11.25|34
1662818700000|2022-09-10 14:05:00|11.48|11.28|11.5|11.3|11.51|11.31|11.48|11.28|79
1662819000000|2022-09-10 14:10:00|11.49|11.29|11.48|11.28|11.5|11.3|11.47|11.27|16
1662819300000|2022-09-10 14:15:00|11.49|11.29|11.47|11.27|11.49|11.29|11.46|11.26|17
1662819600000|2022-09-10 14:20:00|11.48|11.28|11.49|11.29|11.49|11.29|11.47|11.27|26
1662819900000|2022-09-10 14:25:00|11.48|11.28|11.49|11.29|11.49|11.29|11.48|11.28|6
1662820200000|2022-09-10 14:30:00|11.48|11.28|11.49|11.29|11.5|11.3|11.48|11.28|36
1662820500000|2022-09-10 14:35:00|11.5|11.3|11.48|11.28|11.5|11.3|11.48|11.28|9
1662820800000|2022-09-10 14:40:00|11.47|11.27|11.47|11.27|11.47|11.27|11.46|11.26|3
1662821100000|2022-09-10 14:45:00|11.48|11.28|11.47|11.27|11.49|11.29|11.46|11.26|16
1662821400000|2022-09-10 14:50:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|25
1662821700000|2022-09-10 14:55:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|29
1662822000000|2022-09-10 15:00:00|11.44|11.24|11.45|11.25|11.46|11.26|11.44|11.24|12
1662822300000|2022-09-10 15:05:00|11.46|11.26|11.45|11.25|11.47|11.27|11.45|11.25|12
1662822600000|2022-09-10 15:10:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|10
1662822900000|2022-09-10 15:15:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|16
1662823200000|2022-09-10 15:20:00|11.46|11.26|11.48|11.28|11.49|11.29|11.45|11.25|23
1662823500000|2022-09-10 15:25:00|11.49|11.29|11.49|11.29|11.5|11.3|11.48|11.28|29
1662823800000|2022-09-10 15:30:00|11.5|11.3|11.49|11.29|11.5|11.3|11.49|11.29|22
1662824100000|2022-09-10 15:35:00|11.48|11.28|11.45|11.25|11.48|11.28|11.44|11.24|8
1662824400000|2022-09-10 15:40:00|11.44|11.24|11.44|11.24|11.45|11.25|11.44|11.24|3
1662824700000|2022-09-10 15:45:00|11.45|11.25|11.45|11.25|11.46|11.26|11.44|11.24|35
1662825000000|2022-09-10 15:50:00|11.44|11.24|11.46|11.26|11.47|11.27|11.44|11.24|51
1662825300000|2022-09-10 15:55:00|11.47|11.27|11.48|11.28|11.49|11.29|11.46|11.26|42
1662825600000|2022-09-10 16:00:00|11.49|11.29|11.46|11.26|11.5|11.3|11.46|11.26|48
1662825900000|2022-09-10 16:05:00|11.47|11.27|11.52|11.32|11.52|11.32|11.46|11.26|36
1662826200000|2022-09-10 16:10:00|11.51|11.31|11.54|11.34|11.54|11.34|11.51|11.31|52
1662826500000|2022-09-10 16:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|30
1662826800000|2022-09-10 16:20:00|11.53|11.33|11.55|11.35|11.56|11.36|11.53|11.33|19
1662827100000|2022-09-10 16:25:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|14
1662827400000|2022-09-10 16:30:00|11.54|11.34|11.57|11.37|11.57|11.37|11.53|11.33|20
1662827700000|2022-09-10 16:35:00|11.56|11.36|11.55|11.35|11.57|11.37|11.54|11.34|32
1662828000000|2022-09-10 16:40:00|11.54|11.34|11.57|11.37|11.57|11.37|11.54|11.34|26
1662828300000|2022-09-10 16:45:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|20
1662828600000|2022-09-10 16:50:00|11.56|11.36|11.56|11.36|11.58|11.38|11.54|11.34|29
1662828900000|2022-09-10 16:55:00|11.55|11.35|11.53|11.33|11.57|11.37|11.53|11.33|27
1662829200000|2022-09-10 17:00:00|11.54|11.34|11.54|11.34|11.55|11.35|11.53|11.33|21
1662829500000|2022-09-10 17:05:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|31
1662829800000|2022-09-10 17:10:00|11.52|11.32|11.52|11.32|11.52|11.32|11.5|11.3|35
1662830100000|2022-09-10 17:15:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|12
1662830400000|2022-09-10 17:20:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|8
1662830700000|2022-09-10 17:25:00|11.55|11.35|11.57|11.37|11.57|11.37|11.55|11.35|7
1662831000000|2022-09-10 17:30:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|17
1662831300000|2022-09-10 17:35:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|5
1662831600000|2022-09-10 17:40:00|11.56|11.36|11.56|11.36|11.57|11.37|11.55|11.35|15
1662831900000|2022-09-10 17:45:00|11.57|11.37|11.59|11.39|11.59|11.39|11.56|11.36|21
1662832200000|2022-09-10 17:50:00|11.6|11.4|11.62|11.42|11.63|11.43|11.59|11.39|29
1662832500000|2022-09-10 17:55:00|11.63|11.43|11.61|11.41|11.63|11.43|11.6|11.4|11
1662832800000|2022-09-10 18:00:00|11.6|11.4|11.63|11.43|11.63|11.43|11.59|11.39|36
1662833100000|2022-09-10 18:05:00|11.62|11.42|11.64|11.44|11.65|11.45|11.62|11.42|13
1662833400000|2022-09-10 18:10:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|13
1662833700000|2022-09-10 18:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.61|11.41|13
1662834000000|2022-09-10 18:20:00|11.61|11.41|11.61|11.41|11.63|11.43|11.6|11.4|29
1662834300000|2022-09-10 18:25:00|11.6|11.4|11.59|11.39|11.61|11.41|11.59|11.39|22
1662834600000|2022-09-10 18:30:00|11.6|11.4|11.62|11.42|11.62|11.42|11.59|11.39|13
1662834900000|2022-09-10 18:35:00|11.61|11.41|11.64|11.44|11.64|11.44|11.61|11.41|32
1662835200000|2022-09-10 18:40:00|11.63|11.43|11.62|11.42|11.63|11.43|11.61|11.41|22
1662835500000|2022-09-10 18:45:00|11.63|11.43|11.62|11.42|11.64|11.44|11.62|11.42|20
1662835800000|2022-09-10 18:50:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|5
1662836100000|2022-09-10 18:55:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|25
1662836400000|2022-09-10 19:00:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|51
1662836700000|2022-09-10 19:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662837000000|2022-09-10 19:10:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|8
1662837300000|2022-09-10 19:15:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|10
1662837600000|2022-09-10 19:20:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1662837900000|2022-09-10 19:25:00|11.62|11.42|11.61|11.41|11.62|11.42|11.61|11.41|4
1662838200000|2022-09-10 19:30:00|11.6|11.4|11.58|11.38|11.6|11.4|11.58|11.38|9
1662838500000|2022-09-10 19:35:00|11.59|11.39|11.58|11.38|11.6|11.4|11.58|11.38|6
1662838800000|2022-09-10 19:40:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1662839100000|2022-09-10 19:45:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|4
1662839400000|2022-09-10 19:50:00|11.6|11.4|11.57|11.37|11.6|11.4|11.56|11.36|8
1662839700000|2022-09-10 19:55:00|11.56|11.36|11.59|11.39|11.59|11.39|11.56|11.36|16
1662840000000|2022-09-10 20:00:00|11.58|11.38|11.59|11.39|11.6|11.4|11.58|11.38|62
1662840300000|2022-09-10 20:05:00|11.58|11.38|11.58|11.38|11.6|11.4|11.58|11.38|29
1662840600000|2022-09-10 20:10:00|11.57|11.37|11.57|11.37|11.59|11.39|11.56|11.36|33
1662840900000|2022-09-10 20:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|35
1662841200000|2022-09-10 20:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|33
1662841500000|2022-09-10 20:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662841800000|2022-09-10 20:30:00|11.54|11.34|11.53|11.33|11.55|11.35|11.53|11.33|38
1662842100000|2022-09-10 20:35:00|11.52|11.32|11.52|11.32|11.53|11.33|11.52|11.32|5
1662842400000|2022-09-10 20:40:00|11.51|11.31|11.5|11.3|11.52|11.32|11.5|11.3|4
1662842700000|2022-09-10 20:45:00|11.49|11.29|11.54|11.34|11.54|11.34|11.49|11.29|26
1662843000000|2022-09-10 20:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.53|11.33|21
1662843300000|2022-09-10 20:55:00|11.56|11.36|11.56|11.36|11.56|11.36|11.54|11.34|9
1662843600000|2022-09-10 21:00:00|11.57|11.37|11.59|11.39|11.61|11.41|11.56|11.36|21
1662843900000|2022-09-10 21:05:00|11.58|11.38|11.61|11.41|11.62|11.42|11.57|11.37|14
1662844200000|2022-09-10 21:10:00|11.6|11.4|11.6|11.4|11.61|11.41|11.58|11.38|11
1662844500000|2022-09-10 21:15:00|11.61|11.41|11.62|11.42|11.62|11.42|11.6|11.4|6
1662844800000|2022-09-10 21:20:00|11.63|11.43|11.62|11.42|11.63|11.43|11.62|11.42|2
1662845100000|2022-09-10 21:25:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1662845400000|2022-09-10 21:30:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1662845700000|2022-09-10 21:35:00|11.63|11.43|11.63|11.43|11.63|11.43|11.63|11.43|1
1662846000000|2022-09-10 21:40:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|36
1662846300000|2022-09-10 21:45:00|11.62|11.42|11.67|11.47|11.68|11.48|11.62|11.42|20
1662846600000|2022-09-10 21:50:00|11.68|11.48|11.66|11.46|11.68|11.48|11.66|11.46|21
1662846900000|2022-09-10 21:55:00|11.65|11.45|11.59|11.39|11.65|11.45|11.56|11.36|47
1662847200000|2022-09-10 22:00:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|17
1662847500000|2022-09-10 22:05:00|11.61|11.41|11.63|11.43|11.63|11.43|11.61|11.41|27
1662847800000|2022-09-10 22:10:00|11.64|11.44|11.6|11.4|11.64|11.44|11.6|11.4|36
1662848100000|2022-09-10 22:15:00|11.59|11.39|11.6|11.4|11.6|11.4|11.59|11.39|18
1662848400000|2022-09-10 22:20:00|11.59|11.39|11.6|11.4|11.62|11.42|11.59|11.39|36
1662848700000|2022-09-10 22:25:00|11.61|11.41|11.59|11.39|11.61|11.41|11.58|11.38|15
1662849000000|2022-09-10 22:30:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|12
1662849300000|2022-09-10 22:35:00|11.62|11.42|11.63|11.43|11.63|11.43|11.61|11.41|52
1662849600000|2022-09-10 22:40:00|11.64|11.44|11.66|11.46|11.68|11.48|11.63|11.43|23
1662849900000|2022-09-10 22:45:00|11.65|11.45|11.63|11.43|11.66|11.46|11.62|11.42|33
1662850200000|2022-09-10 22:50:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|3
1662850500000|2022-09-10 22:55:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|7
1662850800000|2022-09-10 23:00:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|53
1662851100000|2022-09-10 23:05:00|11.65|11.45|11.65|11.45|11.65|11.45|11.64|11.44|3
1662851400000|2022-09-10 23:10:00|11.64|11.44|11.64|11.44|11.65|11.45|11.64|11.44|5
1662851700000|2022-09-10 23:15:00|11.63|11.43|11.65|11.45|11.65|11.45|11.63|11.43|87
1662852000000|2022-09-10 23:20:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|34
1662852300000|2022-09-10 23:25:00|11.66|11.46|11.65|11.45|11.67|11.47|11.65|11.45|18
1662852600000|2022-09-10 23:30:00|11.66|11.46|11.67|11.47|11.67|11.47|11.65|11.45|38
1662852900000|2022-09-10 23:35:00|11.66|11.46|11.65|11.45|11.66|11.46|11.65|11.45|18
1662853200000|2022-09-10 23:40:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|24
1662853500000|2022-09-10 23:45:00|11.62|11.42|11.58|11.38|11.62|11.42|11.58|11.38|47
1662853800000|2022-09-10 23:50:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|24
1662854100000|2022-09-10 23:55:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1662854400000|2022-09-11 00:00:00|11.58|11.38|11.6|11.4|11.61|11.41|11.57|11.37|27
1662854700000|2022-09-11 00:05:00|11.61|11.41|11.65|11.45|11.65|11.45|11.61|11.41|11
1662855000000|2022-09-11 00:10:00|11.64|11.44|11.63|11.43|11.66|11.46|11.62|11.42|28
1662855300000|2022-09-11 00:15:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|9
1662855600000|2022-09-11 00:20:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|53
1662855900000|2022-09-11 00:25:00|11.62|11.42|11.62|11.42|11.64|11.44|11.61|11.41|11
1662856200000|2022-09-11 00:30:00|11.63|11.43|11.59|11.39|11.63|11.43|11.59|11.39|29
1662856500000|2022-09-11 00:35:00|11.58|11.38|11.61|11.41|11.61|11.41|11.58|11.38|4
1662856800000|2022-09-11 00:40:00|11.6|11.4|11.61|11.41|11.61|11.41|11.59|11.39|16
1662857100000|2022-09-11 00:45:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|14
1662857400000|2022-09-11 00:50:00|11.62|11.42|11.67|11.47|11.67|11.47|11.62|11.42|64
1662857700000|2022-09-11 00:55:00|11.66|11.46|11.69|11.49|11.69|11.49|11.65|11.45|23
1662858000000|2022-09-11 01:00:00|11.7|11.5|11.68|11.48|11.7|11.5|11.68|11.48|27
1662858300000|2022-09-11 01:05:00|11.69|11.49|11.73|11.53|11.73|11.53|11.68|11.48|23
1662858600000|2022-09-11 01:10:00|11.74|11.54|11.75|11.55|11.75|11.55|11.74|11.54|22
1662858900000|2022-09-11 01:15:00|11.74|11.54|11.7|11.5|11.75|11.55|11.7|11.5|37
1662859200000|2022-09-11 01:20:00|11.69|11.49|11.68|11.48|11.71|11.51|11.68|11.48|10
1662859500000|2022-09-11 01:25:00|11.67|11.47|11.65|11.45|11.67|11.47|11.64|11.44|31
1662859800000|2022-09-11 01:30:00|11.66|11.46|11.66|11.46|11.67|11.47|11.65|11.45|19
1662860100000|2022-09-11 01:35:00|11.67|11.47|11.68|11.48|11.68|11.48|11.66|11.46|6
1662860400000|2022-09-11 01:40:00|11.67|11.47|11.7|11.5|11.7|11.5|11.67|11.47|10
1662860700000|2022-09-11 01:45:00|11.69|11.49|11.7|11.5|11.71|11.51|11.69|11.49|10
1662861000000|2022-09-11 01:50:00|11.69|11.49|11.67|11.47|11.7|11.5|11.66|11.46|11
1662861300000|2022-09-11 01:55:00|11.66|11.46|11.64|11.44|11.66|11.46|11.63|11.43|17
1662861600000|2022-09-11 02:00:00|11.63|11.43|11.63|11.43|11.64|11.44|11.61|11.41|27
1662861900000|2022-09-11 02:05:00|11.62|11.42|11.61|11.41|11.63|11.43|11.61|11.41|10
1662862200000|2022-09-11 02:10:00|11.6|11.4|11.63|11.43|11.63|11.43|11.6|11.4|26
1662862500000|2022-09-11 02:15:00|11.64|11.44|11.64|11.44|11.64|11.44|11.64|11.44|1
1662862800000|2022-09-11 02:20:00|11.63|11.43|11.64|11.44|11.64|11.44|11.62|11.42|32
1662863100000|2022-09-11 02:25:00|11.63|11.43|11.61|11.41|11.64|11.44|11.61|11.41|9
1662863400000|2022-09-11 02:30:00|11.6|11.4|11.56|11.36|11.6|11.4|11.56|11.36|41
1662863700000|2022-09-11 02:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|18
1662864000000|2022-09-11 02:40:00|11.55|11.35|11.56|11.36|11.56|11.36|11.55|11.35|6
1662864300000|2022-09-11 02:45:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|25
1662864600000|2022-09-11 02:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|10
1662864900000|2022-09-11 02:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|8
1662865200000|2022-09-11 03:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|6
1662865500000|2022-09-11 03:05:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662865800000|2022-09-11 03:10:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|6
1662866100000|2022-09-11 03:15:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662866400000|2022-09-11 03:20:00|11.57|11.37|11.56|11.36|11.57|11.37|11.55|11.35|6
1662866700000|2022-09-11 03:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1662867000000|2022-09-11 03:30:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1662867300000|2022-09-11 03:35:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|4
1662867600000|2022-09-11 03:40:00|11.54|11.34|11.54|11.34|11.56|11.36|11.54|11.34|27
1662867900000|2022-09-11 03:45:00|11.55|11.35|11.54|11.34|11.56|11.36|11.53|11.33|30
1662868200000|2022-09-11 03:50:00|11.55|11.35|11.55|11.35|11.56|11.36|11.54|11.34|19
1662868500000|2022-09-11 03:55:00|11.56|11.36|11.55|11.35|11.57|11.37|11.55|11.35|12
1662868800000|2022-09-11 04:00:00|11.56|11.36|11.57|11.37|11.58|11.38|11.55|11.35|10
1662869100000|2022-09-11 04:05:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1662870000000|2022-09-11 04:20:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|2
1662870300000|2022-09-11 04:25:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|2
1662870600000|2022-09-11 04:30:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662870900000|2022-09-11 04:35:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662871200000|2022-09-11 04:40:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|7
1662871500000|2022-09-11 04:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|2
1662871800000|2022-09-11 04:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|17
1662872100000|2022-09-11 04:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|11
1662872400000|2022-09-11 05:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|12
1662872700000|2022-09-11 05:05:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662873000000|2022-09-11 05:10:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|6
1662873300000|2022-09-11 05:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662873600000|2022-09-11 05:20:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|17
1662873900000|2022-09-11 05:25:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662874200000|2022-09-11 05:30:00|11.54|11.34|11.55|11.35|11.55|11.35|11.53|11.33|16
1662874500000|2022-09-11 05:35:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662874800000|2022-09-11 05:40:00|11.57|11.37|11.55|11.35|11.57|11.37|11.55|11.35|7
1662875100000|2022-09-11 05:45:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|3
1662875400000|2022-09-11 05:50:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|20
1662876000000|2022-09-11 06:00:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1662876300000|2022-09-11 06:05:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|6
1662876600000|2022-09-11 06:10:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|8
1662876900000|2022-09-11 06:15:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|5
1662877200000|2022-09-11 06:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|12
1662877500000|2022-09-11 06:25:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|28
1662877800000|2022-09-11 06:30:00|11.51|11.31|11.44|11.24|11.52|11.32|11.42|11.22|90
1662878100000|2022-09-11 06:35:00|11.43|11.23|11.44|11.24|11.46|11.26|11.43|11.23|40
1662878400000|2022-09-11 06:40:00|11.43|11.23|11.47|11.27|11.47|11.27|11.43|11.23|25
1662878700000|2022-09-11 06:45:00|11.46|11.26|11.51|11.31|11.51|11.31|11.44|11.24|36
1662879000000|2022-09-11 06:50:00|11.5|11.3|11.49|11.29|11.5|11.3|11.48|11.28|18
1662879300000|2022-09-11 06:55:00|11.48|11.28|11.48|11.28|11.49|11.29|11.47|11.27|15
1662879600000|2022-09-11 07:00:00|11.47|11.27|11.47|11.27|11.49|11.29|11.47|11.27|9
1662879900000|2022-09-11 07:05:00|11.46|11.26|11.46|11.26|11.47|11.27|11.46|11.26|3
1662880200000|2022-09-11 07:10:00|11.47|11.27|11.48|11.28|11.48|11.28|11.47|11.27|4
1662880500000|2022-09-11 07:15:00|11.49|11.29|11.51|11.31|11.51|11.31|11.48|11.28|11
1662880800000|2022-09-11 07:20:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|2
1662881100000|2022-09-11 07:25:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1662881400000|2022-09-11 07:30:00|11.53|11.33|11.53|11.33|11.54|11.34|11.52|11.32|13
1662881700000|2022-09-11 07:35:00|11.54|11.34|11.54|11.34|11.54|11.34|11.53|11.33|3
1662882000000|2022-09-11 07:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|9
1662882300000|2022-09-11 07:45:00|11.56|11.36|11.55|11.35|11.56|11.36|11.54|11.34|20
1662882600000|2022-09-11 07:50:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662882900000|2022-09-11 07:55:00|11.56|11.36|11.55|11.35|11.56|11.36|11.55|11.35|16
1662883200000|2022-09-11 08:00:00|11.54|11.34|11.56|11.36|11.57|11.37|11.54|11.34|31
1662883500000|2022-09-11 08:05:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1662883800000|2022-09-11 08:10:00|11.55|11.35|11.53|11.33|11.55|11.35|11.53|11.33|15
1662884100000|2022-09-11 08:15:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662884400000|2022-09-11 08:20:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|41
1662884700000|2022-09-11 08:25:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|29
1662885000000|2022-09-11 08:30:00|11.58|11.38|11.57|11.37|11.58|11.38|11.57|11.37|34
1662885300000|2022-09-11 08:35:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|24
1662885600000|2022-09-11 08:40:00|11.56|11.36|11.58|11.38|11.58|11.38|11.56|11.36|25
1662885900000|2022-09-11 08:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|8
1662886200000|2022-09-11 08:50:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|3
1662886500000|2022-09-11 08:55:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|3
1662886800000|2022-09-11 09:00:00|11.59|11.39|11.58|11.38|11.59|11.39|11.58|11.38|4
1662887100000|2022-09-11 09:05:00|11.59|11.39|11.59|11.39|11.59|11.39|11.58|11.38|7
1662887400000|2022-09-11 09:10:00|11.58|11.38|11.58|11.38|11.58|11.38|11.58|11.38|1
1662887700000|2022-09-11 09:15:00|11.59|11.39|11.57|11.37|11.59|11.39|11.57|11.37|3
1662888000000|2022-09-11 09:20:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1662888300000|2022-09-11 09:25:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|17
1662888600000|2022-09-11 09:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662889200000|2022-09-11 09:40:00|11.55|11.35|11.55|11.35|11.55|11.35|11.55|11.35|1
1662889800000|2022-09-11 09:50:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662890100000|2022-09-11 09:55:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|19
1662890400000|2022-09-11 10:00:00|11.56|11.36|11.57|11.37|11.57|11.37|11.56|11.36|20
1662890700000|2022-09-11 10:05:00|11.56|11.36|11.56|11.36|11.57|11.37|11.56|11.36|97
1662891000000|2022-09-11 10:10:00|11.57|11.37|11.57|11.37|11.57|11.37|11.56|11.36|3
1662891300000|2022-09-11 10:15:00|11.56|11.36|11.56|11.36|11.56|11.36|11.56|11.36|1
1662891600000|2022-09-11 10:20:00|11.55|11.35|11.54|11.34|11.55|11.35|11.54|11.34|2
1662891900000|2022-09-11 10:25:00|11.55|11.35|11.55|11.35|11.55|11.35|11.54|11.34|13
1662892200000|2022-09-11 10:30:00|11.56|11.36|11.56|11.36|11.56|11.36|11.55|11.35|7
1662892500000|2022-09-11 10:35:00|11.57|11.37|11.57|11.37|11.58|11.38|11.56|11.36|25
1662892800000|2022-09-11 10:40:00|11.58|11.38|11.58|11.38|11.58|11.38|11.57|11.37|7
1662893100000|2022-09-11 10:45:00|11.59|11.39|11.58|11.38|11.59|11.39|11.57|11.37|8
1662893400000|2022-09-11 10:50:00|11.59|11.39|11.59|11.39|11.61|11.41|11.58|11.38|9
1662893700000|2022-09-11 10:55:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|5
1662894000000|2022-09-11 11:00:00|11.61|11.41|11.61|11.41|11.61|11.41|11.61|11.41|1
1662894300000|2022-09-11 11:05:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|6
1662894600000|2022-09-11 11:10:00|11.62|11.42|11.62|11.42|11.62|11.42|11.62|11.42|1
1662894900000|2022-09-11 11:15:00|11.63|11.43|11.64|11.44|11.65|11.45|11.62|11.42|10
1662895200000|2022-09-11 11:20:00|11.65|11.45|11.65|11.45|11.66|11.46|11.64|11.44|57
1662895500000|2022-09-11 11:25:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|31
1662895800000|2022-09-11 11:30:00|11.65|11.45|11.64|11.44|11.65|11.45|11.64|11.44|28
1662896100000|2022-09-11 11:35:00|11.63|11.43|11.63|11.43|11.64|11.44|11.62|11.42|13
1662896400000|2022-09-11 11:40:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|6
1662896700000|2022-09-11 11:45:00|11.64|11.44|11.63|11.43|11.64|11.44|11.62|11.42|12
1662897300000|2022-09-11 11:55:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662897600000|2022-09-11 12:00:00|11.64|11.44|11.61|11.41|11.64|11.44|11.6|11.4|24
1662897900000|2022-09-11 12:05:00|11.62|11.42|11.62|11.42|11.62|11.42|11.61|11.41|9
1662898200000|2022-09-11 12:10:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|21
1662898500000|2022-09-11 12:15:00|11.62|11.42|11.62|11.42|11.63|11.43|11.62|11.42|5
1662898800000|2022-09-11 12:20:00|11.63|11.43|11.61|11.41|11.63|11.43|11.61|11.41|9
1662899100000|2022-09-11 12:25:00|11.62|11.42|11.63|11.43|11.63|11.43|11.62|11.42|2
1662899400000|2022-09-11 12:30:00|11.64|11.44|11.63|11.43|11.64|11.44|11.63|11.43|4
1662899700000|2022-09-11 12:35:00|11.64|11.44|11.64|11.44|11.65|11.45|11.63|11.43|9
1662900000000|2022-09-11 12:40:00|11.63|11.43|11.64|11.44|11.65|11.45|11.63|11.43|10
1662900300000|2022-09-11 12:45:00|11.65|11.45|11.63|11.43|11.65|11.45|11.62|11.42|21
1662900600000|2022-09-11 12:50:00|11.64|11.44|11.62|11.42|11.64|11.44|11.62|11.42|13
1662900900000|2022-09-11 12:55:00|11.63|11.43|11.63|11.43|11.63|11.43|11.62|11.42|9
1662901200000|2022-09-11 13:00:00|11.62|11.42|11.61|11.41|11.63|11.43|11.6|11.4|18
1662901500000|2022-09-11 13:05:00|11.62|11.42|11.59|11.39|11.62|11.42|11.59|11.39|14
1662901800000|2022-09-11 13:10:00|11.6|11.4|11.6|11.4|11.6|11.4|11.59|11.39|27
1662902100000|2022-09-11 13:15:00|11.59|11.39|11.59|11.39|11.6|11.4|11.58|11.38|5
1662902400000|2022-09-11 13:20:00|11.58|11.38|11.59|11.39|11.59|11.39|11.58|11.38|10
1662902700000|2022-09-11 13:25:00|11.58|11.38|11.58|11.38|11.59|11.39|11.57|11.37|7
1662903000000|2022-09-11 13:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1662903300000|2022-09-11 13:35:00|11.58|11.38|11.56|11.36|11.58|11.38|11.55|11.35|21
1662903600000|2022-09-11 13:40:00|11.55|11.35|11.53|11.33|11.56|11.36|11.53|11.33|9
1662903900000|2022-09-11 13:45:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|4
1662904200000|2022-09-11 13:50:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1662904500000|2022-09-11 13:55:00|11.53|11.33|11.53|11.33|11.54|11.34|11.53|11.33|7
1662904800000|2022-09-11 14:00:00|11.54|11.34|11.55|11.35|11.55|11.35|11.54|11.34|6
1662905100000|2022-09-11 14:05:00|11.54|11.34|11.54|11.34|11.54|11.34|11.54|11.34|1
1662905400000|2022-09-11 14:10:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|2
1662905700000|2022-09-11 14:15:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|22
1662906000000|2022-09-11 14:20:00|11.53|11.33|11.51|11.31|11.53|11.33|11.51|11.31|13
1662906300000|2022-09-11 14:25:00|11.52|11.32|11.5|11.3|11.52|11.32|11.49|11.29|21
1662906600000|2022-09-11 14:30:00|11.49|11.29|11.51|11.31|11.51|11.31|11.49|11.29|17
1662906900000|2022-09-11 14:35:00|11.52|11.32|11.52|11.32|11.52|11.32|11.52|11.32|1
1662907200000|2022-09-11 14:40:00|11.53|11.33|11.52|11.32|11.53|11.33|11.52|11.32|4
1662907500000|2022-09-11 14:45:00|11.53|11.33|11.53|11.33|11.53|11.33|11.53|11.33|1
1662907800000|2022-09-11 14:50:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|2
1662908100000|2022-09-11 14:55:00|11.52|11.32|11.51|11.31|11.53|11.33|11.51|11.31|6
1662908400000|2022-09-11 15:00:00|11.5|11.3|11.51|11.31|11.52|11.32|11.5|11.3|4
1662908700000|2022-09-11 15:05:00|11.5|11.3|11.51|11.31|11.51|11.31|11.5|11.3|4
1662909000000|2022-09-11 15:10:00|11.52|11.32|11.51|11.31|11.52|11.32|11.51|11.31|6
1662909600000|2022-09-11 15:20:00|11.52|11.32|11.52|11.32|11.52|11.32|11.51|11.31|11
1662910200000|2022-09-11 15:30:00|11.53|11.33|11.52|11.32|11.54|11.34|11.52|11.32|30
1662910500000|2022-09-11 15:35:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|6
1662910800000|2022-09-11 15:40:00|11.55|11.35|11.54|11.34|11.55|11.35|11.53|11.33|22
1662911100000|2022-09-11 15:45:00|11.53|11.33|11.54|11.34|11.54|11.34|11.53|11.33|44
1662911400000|2022-09-11 15:50:00|11.53|11.33|11.53|11.33|11.53|11.33|11.52|11.32|7
1662911700000|2022-09-11 15:55:00|11.54|11.34|11.53|11.33|11.54|11.34|11.52|11.32|12
1662912000000|2022-09-11 16:00:00|11.52|11.32|11.55|11.35|11.55|11.35|11.52|11.32|30
1662912300000|2022-09-11 16:05:00|11.54|11.34|11.56|11.36|11.56|11.36|11.54|11.34|21
1662912600000|2022-09-11 16:10:00|11.55|11.35|11.55|11.35|11.56|11.36|11.55|11.35|27
1662912900000|2022-09-11 16:15:00|11.56|11.36|11.57|11.37|11.57|11.37|11.55|11.35|50
1662913200000|2022-09-11 16:20:00|11.58|11.38|11.56|11.36|11.58|11.38|11.56|11.36|75
1662913500000|2022-09-11 16:25:00|11.57|11.37|11.56|11.36|11.57|11.37|11.56|11.36|2
1662913800000|2022-09-11 16:30:00|11.57|11.37|11.57|11.37|11.57|11.37|11.57|11.37|1
1662914100000|2022-09-11 16:35:00|11.56|11.36|11.57|11.37|11.58|11.38|11.56|11.36|6
1662914400000|2022-09-11 16:40:00|11.58|11.38|11.58|11.38|11.59|11.39|11.58|11.38|5
1662914700000|2022-09-11 16:45:00|11.59|11.39|11.59|11.39|11.59|11.39|11.59|11.39|1
1662915000000|2022-09-11 16:50:00|11.6|11.4|11.6|11.4|11.61|11.41|11.59|11.39|17
1662915300000|2022-09-11 16:55:00|11.61|11.41|11.6|11.4|11.61|11.41|11.6|11.4|10
1662915600000|2022-09-11 17:00:00|11.61|11.41|11.59|11.39|11.61|11.41|11.59|11.39|43
1662915900000|2022-09-11 17:05:00|11.6|11.4|11.59|11.39|11.6|11.4|11.59|11.39|22
1662916200000|2022-09-11 17:10:00|11.6|11.4|11.57|11.37|11.6|11.4|11.57|11.37|34
1662916500000|2022-09-11 17:15:00|11.56|11.36|11.58|11.38|11.59|11.39|11.56|11.36|13
1662916800000|2022-09-11 17:20:00|11.57|11.37|11.57|11.37|11.58|11.38|11.57|11.37|5
1662917100000|2022-09-11 17:25:00|11.58|11.38|11.59|11.39|11.59|11.39|11.57|11.37|20
1662917400000|2022-09-11 17:30:00|11.58|11.38|11.59|11.39|11.6|11.4|11.57|11.37|30
1662917700000|2022-09-11 17:35:00|11.58|11.38|11.6|11.4|11.61|11.41|11.58|11.38|9
1662918000000|2022-09-11 17:40:00|11.59|11.39|11.54|11.34|11.59|11.39|11.54|11.34|24
1662918300000|2022-09-11 17:45:00|11.55|11.35|11.52|11.32|11.55|11.35|11.52|11.32|28
1662918600000|2022-09-11 17:50:00|11.51|11.31|11.52|11.32|11.53|11.33|11.51|11.31|14
1662918900000|2022-09-11 17:55:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|7
1662919200000|2022-09-11 18:00:00|11.5|11.3|11.5|11.3|11.52|11.32|11.5|11.3|41
1662919500000|2022-09-11 18:05:00|11.51|11.31|11.52|11.32|11.52|11.32|11.5|11.3|74
1662919800000|2022-09-11 18:10:00|11.51|11.31|11.51|11.31|11.51|11.31|11.5|11.3|11
1662920100000|2022-09-11 18:15:00|11.52|11.32|11.52|11.32|11.53|11.33|11.51|11.31|13
1662920400000|2022-09-11 18:20:00|11.51|11.31|11.51|11.31|11.51|11.31|11.51|11.31|1
1662920700000|2022-09-11 18:25:00|11.52|11.32|11.5|11.3|11.53|11.33|11.5|11.3|37
1662921000000|2022-09-11 18:30:00|11.49|11.29|11.49|11.29|11.5|11.3|11.49|11.29|9
1662921300000|2022-09-11 18:35:00|11.5|11.3|11.5|11.3|11.5|11.3|11.49|11.29|17
1662921600000|2022-09-11 18:40:00|11.49|11.29|11.5|11.3|11.5|11.3|11.49|11.29|2
1662921900000|2022-09-11 18:45:00|11.49|11.29|11.48|11.28|11.49|11.29|11.47|11.27|6
1662922200000|2022-09-11 18:50:00|11.49|11.29|11.48|11.28|11.49|11.29|11.48|11.28|12
1662922500000|2022-09-11 18:55:00|11.47|11.27|11.45|11.25|11.47|11.27|11.44|11.24|15
1662922800000|2022-09-11 19:00:00|11.44|11.24|11.45|11.25|11.45|11.25|11.44|11.24|8
1662923100000|2022-09-11 19:05:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|10
1662923400000|2022-09-11 19:10:00|11.46|11.26|11.45|11.25|11.46|11.26|11.45|11.25|6
1662923700000|2022-09-11 19:15:00|11.46|11.26|11.47|11.27|11.47|11.27|11.45|11.25|44
1662924000000|2022-09-11 19:20:00|11.46|11.26|11.47|11.27|11.47|11.27|11.46|11.26|18
1662924300000|2022-09-11 19:25:00|11.48|11.28|11.47|11.27|11.48|11.28|11.47|11.27|8
1662924600000|2022-09-11 19:30:00|11.48|11.28|11.57|11.17|11.57|11.28|11.47|11.16|25
1662924900000|2022-09-11 19:35:00|11.56|11.16|11.57|11.17|11.58|11.18|11.56|11.16|36
1662925200000|2022-09-11 19:40:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|8
1662925500000|2022-09-11 19:45:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|6
1662925800000|2022-09-11 19:50:00|11.56|11.16|11.57|11.17|11.57|11.17|11.56|11.16|4
1662926100000|2022-09-11 19:55:00|11.58|11.18|11.57|11.17|11.58|11.18|11.56|11.16|20
1662926400000|2022-09-11 20:00:00|11.56|11.16|11.57|11.17|11.58|11.18|11.56|11.16|4
1662926700000|2022-09-11 20:05:00|11.58|11.18|11.58|11.18|11.58|11.18|11.58|11.18|1
1662927000000|2022-09-11 20:10:00|11.59|11.19|11.58|11.18|11.59|11.19|11.58|11.18|6
1662927300000|2022-09-11 20:15:00|11.59|11.19|11.55|11.15|11.59|11.19|11.55|11.15|37
1662927600000|2022-09-11 20:20:00|11.56|11.16|11.58|11.18|11.59|11.19|11.55|11.15|9
1662927900000|2022-09-11 20:25:00|11.59|11.19|11.59|11.19|11.6|11.2|11.58|11.18|23
1662928200000|2022-09-11 20:30:00|11.58|11.18|11.56|11.16|11.59|11.19|11.56|11.16|29
1662928500000|2022-09-11 20:35:00|11.55|11.15|11.55|11.15|11.55|11.15|11.51|11.11|51
1662928800000|2022-09-11 20:40:00|11.56|11.16|11.57|11.17|11.57|11.17|11.55|11.15|16
1662929100000|2022-09-11 20:45:00|11.56|11.16|11.58|11.18|11.59|11.19|11.55|11.15|55
1662929400000|2022-09-11 20:50:00|11.59|11.19|11.6|11.2|11.6|11.2|11.57|11.17|26
1662929700000|2022-09-11 20:55:00|11.61|11.21|11.63|11.23|11.63|11.23|11.6|11.2|53
1662930000000|2022-09-11 21:00:00|11.64|11.24|11.63|11.23|11.64|11.24|11.61|11.21|108
1662930300000|2022-09-11 21:05:00|11.62|11.22|11.62|11.22|11.65|11.25|11.62|11.22|49
1662930600000|2022-09-11 21:10:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|72
1662930900000|2022-09-11 21:15:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|52
1662931200000|2022-09-11 21:20:00|11.52|11.32|11.53|11.33|11.53|11.33|11.52|11.32|8
1662931500000|2022-09-11 21:25:00|11.52|11.32|11.53|11.33|11.54|11.34|11.52|11.32|18
1662931800000|2022-09-11 21:30:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|10
1662932100000|2022-09-11 21:35:00|11.54|11.34|11.53|11.33|11.54|11.34|11.53|11.33|36
1662932400000|2022-09-11 21:40:00|11.52|11.32|11.54|11.34|11.54|11.34|11.52|11.32|59
1662932700000|2022-09-11 21:45:00|11.53|11.33|11.51|11.31|11.54|11.34|11.51|11.31|27
1662933000000|2022-09-11 21:50:00|11.5|11.3|11.43|11.23|11.51|11.31|11.38|11.18|94
1662933300000|2022-09-11 21:55:00|11.42|11.22|11.42|11.22|11.43|11.23|11.4|11.2|49
1662933600000|2022-09-11 22:00:00|11.43|11.23|11.5|11.3|11.51|11.31|11.41|11.21|102
1662933900000|2022-09-11 22:05:00|11.51|11.31|11.5|11.3|11.51|11.31|11.48|11.28|38
1662934200000|2022-09-11 22:10:00|11.51|11.31|11.54|11.34|11.54|11.34|11.5|11.3|32
1662934500000|2022-09-11 22:15:00|11.53|11.33|11.54|11.34|11.54|11.34|11.52|11.32|48